Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesee & Wyoming (NY: GWR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 68.81 68.81 67.42 67.76 463,239 -0.78(-1.14%)
Apr 27, 2017 68.09 69.45 68.09 68.54 488,074 +0.25(+0.37%)
Apr 26, 2017 68.20 69.14 67.52 68.29 472,077 -0.01(-0.01%)
Apr 25, 2017 68.46 69.14 68.19 68.30 725,096 -0.39(-0.57%)
Apr 24, 2017 68.39 69.09 68.18 68.69 637,923 +1.50(+2.23%)
Apr 21, 2017 67.10 67.39 66.43 67.19 448,147 +0.14(+0.21%)
Apr 20, 2017 67.12 67.94 66.84 67.05 542,436 +0.83(+1.25%)
Apr 19, 2017 68.75 68.75 66.00 66.22 663,588 +0.70(+1.07%)
Apr 18, 2017 65.55 66.10 65.17 65.52 455,005 -0.43(-0.65%)
Apr 17, 2017 64.93 66.12 64.49 65.95 404,900 +1.15(+1.77%)
Apr 13, 2017 65.53 65.80 64.69 64.80 541,771 -0.75(-1.14%)
Apr 12, 2017 67.57 67.67 65.49 65.55 470,965 -2.00(-2.96%)
Apr 11, 2017 67.96 67.96 66.50 67.55 458,830 -0.63(-0.92%)
Apr 10, 2017 67.45 68.72 67.45 68.18 330,052 +0.82(+1.22%)
Apr 07, 2017 67.37 68.05 67.10 67.36 494,805 -0.39(-0.58%)
Apr 06, 2017 67.66 68.37 67.56 67.75 651,608 +0.00(+0.00%)
Apr 05, 2017 69.18 69.80 67.58 67.75 650,015 -0.70(-1.02%)
Apr 04, 2017 68.06 68.47 67.57 68.45 656,989 +0.45(+0.66%)
Apr 03, 2017 68.13 68.60 67.12 68.00 500,275 +0.14(+0.21%)
Mar 31, 2017 67.71 68.23 67.34 67.86 455,666 -0.24(-0.35%)
Mar 30, 2017 66.98 68.56 66.91 68.10 510,799 +1.09(+1.63%)
Mar 29, 2017 66.25 67.22 66.03 67.01 334,312 +0.60(+0.90%)
Mar 28, 2017 65.45 67.08 65.33 66.41 446,638 +0.93(+1.42%)
Mar 27, 2017 64.55 65.70 63.71 65.48 716,693 +0.31(+0.48%)
Mar 24, 2017 65.45 65.86 64.71 65.17 443,145 -0.16(-0.24%)
Mar 23, 2017 65.61 66.23 64.96 65.33 406,188 -0.26(-0.40%)
Mar 22, 2017 65.60 65.88 64.94 65.59 691,558 -0.23(-0.35%)
Mar 21, 2017 68.89 68.89 65.25 65.82 847,437 -2.75(-4.01%)
Mar 20, 2017 68.71 68.98 68.28 68.57 521,805 -0.14(-0.20%)
Mar 17, 2017 68.67 69.04 68.48 68.71 629,866 -0.03(-0.04%)
Mar 16, 2017 68.75 69.00 68.37 68.74 480,102 +0.07(+0.10%)
Mar 15, 2017 67.87 69.02 67.18 68.67 557,797 +1.05(+1.55%)
Mar 14, 2017 69.74 69.74 67.53 67.62 873,716 -2.51(-3.58%)
Mar 13, 2017 70.25 70.88 69.98 70.13 231,064 -0.06(-0.09%)
Mar 10, 2017 70.29 70.88 69.62 70.19 466,165 +0.34(+0.49%)
Mar 09, 2017 70.63 71.09 69.19 69.85 426,684 -0.84(-1.19%)
Mar 08, 2017 72.40 72.64 70.62 70.69 579,316 -1.61(-2.23%)
Mar 07, 2017 72.84 73.38 72.16 72.30 518,107 -0.80(-1.09%)
Mar 06, 2017 73.55 74.16 72.78 73.10 646,262 -0.82(-1.11%)
Mar 03, 2017 73.93 74.27 73.13 73.92 515,362 +0.19(+0.26%)
Mar 02, 2017 75.44 75.33 73.36 73.73 618,456 -1.71(-2.27%)
Mar 01, 2017 75.13 76.47 75.13 75.44 527,663 +1.30(+1.75%)
Feb 28, 2017 74.01 75.02 73.85 74.14 524,060 -0.56(-0.75%)
Feb 27, 2017 74.07 74.72 73.60 74.70 356,306 +0.39(+0.52%)
Feb 24, 2017 72.57 74.32 72.02 74.31 430,585 +0.66(+0.90%)
Feb 23, 2017 75.66 75.70 73.01 73.65 506,354 -1.59(-2.11%)
Feb 22, 2017 75.38 75.68 74.78 75.24 445,127 -0.39(-0.52%)
Feb 21, 2017 75.50 76.29 75.11 75.63 456,824 +0.24(+0.32%)
Feb 17, 2017 75.39 75.39 75.39 0 -0.41(-0.54%)
Feb 16, 2017 75.37 75.83 74.52 75.80 655,313 +0.43(+0.57%)
Feb 15, 2017 74.05 75.74 74.00 75.37 762,837 +0.86(+1.15%)
Feb 14, 2017 73.70 75.33 73.07 74.51 581,958 +0.07(+0.09%)
Feb 13, 2017 74.85 76.12 74.38 74.44 573,176 +0.25(+0.34%)
Feb 10, 2017 73.96 74.28 73.17 74.19 797,692 +0.94(+1.28%)
Feb 09, 2017 73.33 74.18 73.14 73.25 646,550 +0.13(+0.18%)
Feb 08, 2017 73.08 73.31 70.54 73.12 1,089,980 -0.63(-0.85%)
Feb 07, 2017 74.84 75.47 73.46 73.75 736,001 -0.76(-1.02%)
Feb 06, 2017 75.02 75.78 74.08 74.51 327,606 -1.11(-1.47%)
Feb 03, 2017 75.17 75.90 74.70 75.62 584,411 +0.94(+1.26%)
Feb 02, 2017 74.89 75.07 73.55 74.68 621,026 -0.77(-1.02%)
Feb 01, 2017 76.11 76.72 74.69 75.45 376,238 +0.09(+0.12%)
Jan 31, 2017 75.56 76.01 74.51 75.36 512,708 -0.28(-0.37%)
Jan 30, 2017 75.67 75.93 74.15 75.64 393,031 -0.70(-0.92%)
Jan 27, 2017 77.33 77.47 75.78 76.34 496,337 -0.85(-1.10%)
Jan 26, 2017 77.93 78.48 76.71 77.19 582,352 -1.11(-1.42%)
Jan 25, 2017 77.19 78.81 76.35 78.30 619,773 +1.61(+2.10%)
Jan 24, 2017 75.45 77.41 75.04 76.69 545,885 +1.62(+2.16%)
Jan 23, 2017 74.94 75.39 74.33 75.07 359,541 +0.02(+0.03%)
Jan 20, 2017 74.60 75.07 73.83 75.05 360,896 +0.52(+0.70%)
Jan 19, 2017 74.61 75.43 73.66 74.53 664,977 +1.34(+1.83%)
Jan 18, 2017 72.04 73.26 72.04 73.19 349,221 +0.74(+1.02%)
Jan 17, 2017 73.68 73.99 72.24 72.45 454,564 -1.37(-1.86%)
Jan 13, 2017 73.82 73.82 73.82 0 +1.57(+2.17%)
Jan 12, 2017 72.12 72.42 71.36 72.25 368,418 -0.02(-0.03%)
Jan 11, 2017 71.21 72.42 71.02 72.27 467,881 +1.35(+1.90%)
Jan 10, 2017 70.83 71.80 70.56 70.92 361,276 +0.24(+0.34%)
Jan 09, 2017 72.10 72.10 70.60 70.68 457,592 -1.86(-2.56%)
Jan 06, 2017 71.39 73.46 70.85 72.54 739,043 +1.17(+1.64%)
Jan 05, 2017 72.06 72.36 70.67 71.37 635,187 -0.89(-1.23%)
Jan 04, 2017 69.79 72.36 69.54 72.26 1,378,262 +3.23(+4.68%)
Jan 03, 2017 70.36 70.96 68.29 69.03 648,956 -0.38(-0.55%)
Dec 30, 2016 69.41 69.41 69.41 0 -0.18(-0.26%)
Dec 29, 2016 69.89 70.37 69.04 69.59 340,560 -0.22(-0.32%)
Dec 28, 2016 70.67 71.03 69.51 69.81 359,141 -0.81(-1.15%)
Dec 27, 2016 70.22 70.76 70.05 70.62 297,637 +0.72(+1.03%)
Dec 23, 2016 69.90 69.90 69.90 0 -0.15(-0.21%)
Dec 22, 2016 70.52 70.88 69.40 70.05 595,043 -0.49(-0.69%)
Dec 21, 2016 71.60 71.74 70.51 70.54 643,588 -0.99(-1.38%)
Dec 20, 2016 71.59 71.98 71.00 71.53 706,984 +0.33(+0.46%)
Dec 19, 2016 69.68 71.22 68.99 71.20 901,520 +1.49(+2.14%)
Dec 16, 2016 71.24 71.64 69.59 69.71 1,543,751 -1.42(-2.00%)
Dec 15, 2016 70.80 72.27 70.34 71.13 1,885,324 +0.65(+0.92%)
Dec 14, 2016 74.18 74.50 70.36 70.48 5,140,185 -4.91(-6.51%)
Dec 13, 2016 78.91 79.06 75.03 75.39 1,014,079 -3.87(-4.88%)
Dec 12, 2016 80.59 80.59 78.40 79.26 421,434 -0.75(-0.94%)
Dec 09, 2016 79.82 80.73 79.30 80.01 508,090 +0.47(+0.59%)
Dec 08, 2016 78.06 79.79 77.37 79.54 543,824 +1.77(+2.28%)
Dec 07, 2016 75.87 77.94 75.83 77.77 645,714 +2.08(+2.75%)
Dec 06, 2016 75.82 76.18 74.76 75.69 604,267 -0.30(-0.39%)
Dec 05, 2016 76.34 77.05 75.97 75.99 496,068 +0.35(+0.46%)
Dec 02, 2016 76.40 76.65 75.27 75.64 342,150 -0.78(-1.02%)
Dec 01, 2016 76.60 77.11 76.12 76.42 578,918 +0.02(+0.03%)
Nov 30, 2016 77.90 76.37 76.40 584,263 +0.42(+0.55%)
Nov 29, 2016 75.85 76.37 75.45 75.98 448,046 +0.00(+0.00%)
Nov 28, 2016 76.47 77.06 75.90 75.98 633,231 -0.98(-1.27%)
Nov 25, 2016 75.86 76.96 75.86 76.96 154,316 +0.46(+0.60%)
Nov 23, 2016 76.50 76.50 76.50 0 +0.72(+0.95%)
Nov 22, 2016 76.50 76.66 75.77 75.78 613,884 -0.53(-0.69%)
Nov 21, 2016 77.00 77.22 76.04 76.31 714,876 -0.41(-0.53%)
Nov 18, 2016 76.96 77.81 76.64 76.72 344,542 -0.25(-0.32%)
Nov 17, 2016 76.62 77.31 75.82 76.97 379,427 +1.10(+1.45%)
Nov 16, 2016 75.88 76.87 75.47 75.87 319,475 -0.63(-0.82%)
Nov 15, 2016 76.00 77.12 74.66 76.50 459,307 +0.66(+0.87%)
Nov 14, 2016 74.06 76.99 73.73 75.84 754,799 +2.48(+3.38%)
Nov 11, 2016 74.52 75.51 72.62 73.36 518,207 -1.66(-2.21%)
Nov 10, 2016 72.20 75.95 71.53 75.02 1,171,469 +3.48(+4.86%)
Nov 09, 2016 66.54 71.72 66.51 71.54 797,760 +4.42(+6.59%)
Nov 08, 2016 66.20 67.34 64.96 67.12 455,547 +0.62(+0.93%)
Nov 07, 2016 66.37 67.34 65.69 66.50 585,743 +1.31(+2.01%)
Nov 04, 2016 64.98 65.86 64.73 65.19 304,054 +0.21(+0.32%)
Nov 03, 2016 64.73 65.56 64.36 64.98 407,947 +0.43(+0.67%)
Nov 02, 2016 65.14 66.61 64.48 64.55 550,633 -1.08(-1.65%)
Nov 01, 2016 67.50 67.50 64.85 65.63 1,073,012 -2.31(-3.40%)
Oct 31, 2016 66.15 68.16 66.15 67.94 967,765 +1.87(+2.83%)
Oct 28, 2016 65.80 66.88 65.80 66.07 294,564 +0.09(+0.14%)
Oct 27, 2016 66.64 66.70 65.70 65.98 346,990 -0.33(-0.50%)
Oct 26, 2016 66.79 67.45 66.09 66.31 320,844 -1.10(-1.63%)
Oct 25, 2016 67.44 67.67 66.75 67.41 450,430 -0.16(-0.24%)
Oct 24, 2016 68.95 69.54 67.49 67.57 497,495 -0.67(-0.98%)
Oct 21, 2016 68.37 70.05 68.11 68.24 789,805 -1.16(-1.67%)
Oct 20, 2016 68.82 70.65 68.48 69.40 834,400 +0.37(+0.54%)
Oct 19, 2016 68.79 69.92 68.79 69.03 240,045 -0.08(-0.12%)
Oct 18, 2016 69.48 69.69 68.50 69.11 171,605 +0.34(+0.49%)
Oct 17, 2016 68.87 68.87 67.90 68.77 281,141 +0.11(+0.16%)
Oct 14, 2016 68.86 69.35 68.25 68.66 441,943 +0.40(+0.59%)
Oct 13, 2016 66.36 68.51 65.78 68.26 482,943 +1.39(+2.08%)
Oct 12, 2016 68.27 68.27 66.62 66.87 276,689 -1.18(-1.73%)
Oct 11, 2016 68.59 68.97 67.30 68.05 412,410 -0.65(-0.95%)
Oct 10, 2016 68.78 69.26 68.35 68.70 198,137 +0.67(+0.98%)
Oct 07, 2016 68.33 68.82 67.12 68.03 359,626 -0.40(-0.58%)
Oct 06, 2016 68.18 68.75 67.56 68.43 334,824 +0.46(+0.68%)
Oct 05, 2016 67.60 68.21 66.92 67.97 461,856 +0.98(+1.46%)
Oct 04, 2016 68.95 69.56 66.96 66.99 395,938 -1.67(-2.43%)
Oct 03, 2016 68.81 69.10 68.40 68.66 248,270 -0.29(-0.42%)
Sep 30, 2016 68.10 69.51 67.93 68.95 467,960 +0.85(+1.25%)
Sep 29, 2016 67.55 68.70 67.29 68.10 509,478 +0.61(+0.90%)
Sep 28, 2016 66.59 67.59 65.93 67.49 336,976 +1.27(+1.92%)
Sep 27, 2016 66.10 66.66 65.45 66.22 247,978 -0.10(-0.15%)
Sep 26, 2016 65.71 66.67 65.58 66.32 240,073 +0.23(+0.35%)
Sep 23, 2016 66.42 66.64 65.71 66.09 405,522 -0.53(-0.80%)
Sep 22, 2016 66.37 66.97 66.08 66.62 423,507 +0.74(+1.12%)
Sep 21, 2016 65.69 66.15 64.88 65.88 436,350 +0.82(+1.26%)
Sep 20, 2016 66.18 66.33 65.06 65.06 239,827 -0.50(-0.76%)
Sep 19, 2016 66.01 66.42 65.11 65.56 266,540 +0.32(+0.49%)
Sep 16, 2016 65.90 65.98 64.93 65.24 417,688 -1.41(-2.12%)
Sep 15, 2016 65.74 66.80 65.20 66.65 188,979 +0.90(+1.37%)
Sep 14, 2016 65.21 66.19 65.02 65.75 559,563 +0.37(+0.57%)
Sep 13, 2016 66.91 67.31 65.18 65.38 438,669 -2.36(-3.48%)
Sep 12, 2016 66.18 68.17 65.76 67.74 369,342 +0.83(+1.24%)
Sep 09, 2016 68.63 69.09 66.76 66.91 452,788 -2.61(-3.75%)
Sep 08, 2016 68.76 70.02 68.64 69.52 251,541 +0.77(+1.12%)
Sep 07, 2016 68.33 69.29 67.07 68.75 212,665 +0.39(+0.57%)
Sep 06, 2016 68.44 68.65 67.84 68.36 193,666 +0.22(+0.32%)
Sep 02, 2016 68.09 68.14 68.14 68.14 250,200 +0.65(+0.96%)
Sep 01, 2016 68.24 68.74 66.88 67.49 279,620 -0.50(-0.74%)
Aug 31, 2016 68.70 69.06 67.68 67.99 355,270 -1.12(-1.62%)
Aug 30, 2016 69.17 69.68 69.04 69.11 330,522 -0.08(-0.12%)
Aug 29, 2016 69.01 70.12 69.01 69.19 232,076 +0.34(+0.49%)
Aug 26, 2016 69.40 69.93 68.44 68.85 177,248 -0.14(-0.20%)
Aug 25, 2016 69.27 69.61 68.59 68.99 402,560 -0.50(-0.72%)
Aug 24, 2016 69.85 70.64 69.46 69.49 393,824 -0.54(-0.77%)
Aug 23, 2016 69.53 70.13 69.18 70.03 351,207 +1.11(+1.61%)
Aug 22, 2016 68.15 69.08 68.15 68.92 384,330 +0.26(+0.38%)
Aug 19, 2016 67.28 69.49 67.28 68.66 555,875 +1.07(+1.58%)
Aug 18, 2016 65.99 67.69 65.99 67.59 315,810 +1.84(+2.80%)
Aug 17, 2016 65.20 65.86 64.76 65.75 331,768 +0.43(+0.66%)
Aug 16, 2016 65.93 65.93 65.26 65.32 224,140 -0.68(-1.03%)
Aug 15, 2016 64.28 66.15 64.28 66.00 577,188 +2.07(+3.24%)
Aug 12, 2016 64.25 64.61 63.89 63.93 420,839 -0.39(-0.61%)
Aug 11, 2016 63.57 65.02 63.57 64.32 438,146 +0.96(+1.52%)
Aug 10, 2016 64.14 64.23 63.31 63.36 291,659 -0.73(-1.14%)
Aug 09, 2016 65.46 65.48 64.08 64.09 352,795 -1.24(-1.90%)
Aug 08, 2016 65.27 65.89 65.19 65.33 251,615 +0.07(+0.11%)
Aug 05, 2016 64.85 65.94 64.24 65.26 269,041 +0.86(+1.34%)
Aug 04, 2016 63.66 64.75 63.35 64.40 264,678 +0.56(+0.88%)
Aug 03, 2016 62.63 64.08 62.08 63.84 373,363 +1.23(+1.96%)
Aug 02, 2016 63.94 64.59 61.99 62.61 440,333 -1.54(-2.40%)
Aug 01, 2016 63.70 65.96 63.70 64.15 712,577 -0.60(-0.93%)
Jul 29, 2016 64.11 65.11 63.75 64.75 665,335 +0.27(+0.42%)
Jul 28, 2016 63.69 64.71 63.32 64.48 266,025 +0.57(+0.89%)
Jul 27, 2016 65.11 65.75 63.24 63.91 369,496 -1.10(-1.69%)
Jul 26, 2016 64.40 65.30 64.28 65.01 450,415 +0.75(+1.17%)
Jul 25, 2016 64.64 64.70 63.75 64.26 199,708 -0.42(-0.65%)
Jul 22, 2016 63.89 65.01 63.89 64.68 298,884 +0.58(+0.90%)
Jul 21, 2016 63.82 64.76 63.55 64.10 342,066 -0.15(-0.23%)
Jul 20, 2016 64.02 64.80 63.18 64.25 359,898 +0.22(+0.34%)
Jul 19, 2016 64.46 65.01 63.54 64.03 338,551 -1.13(-1.73%)
Jul 18, 2016 64.64 65.42 64.07 65.16 216,024 +0.26(+0.40%)
Jul 15, 2016 65.16 65.59 64.58 64.90 302,367 -0.06(-0.09%)
Jul 14, 2016 64.58 65.68 64.49 64.96 394,938 +0.71(+1.11%)
Jul 13, 2016 63.35 64.86 61.90 64.25 571,144 +1.33(+2.11%)
Jul 12, 2016 62.20 63.31 62.20 62.92 474,287 +1.35(+2.19%)
Jul 11, 2016 61.41 61.90 61.10 61.57 389,607 +0.54(+0.88%)
Jul 08, 2016 59.64 61.33 58.58 61.03 557,292 +2.45(+4.18%)
Jul 07, 2016 59.36 60.16 58.33 58.58 411,625 -0.54(-0.91%)
Jul 06, 2016 58.19 59.24 57.62 59.12 609,770 +0.43(+0.73%)
Jul 05, 2016 59.44 59.86 58.39 58.69 377,823 -1.25(-2.09%)
Jul 01, 2016 59.02 59.94 59.94 59.94 651,300 +0.99(+1.68%)
Jun 30, 2016 57.58 59.32 56.88 58.95 699,716 +1.72(+3.01%)
Jun 29, 2016 56.11 57.75 55.72 57.23 429,852 +2.06(+3.73%)
Jun 28, 2016 53.74 55.52 53.73 55.17 1,267,540 +2.31(+4.37%)
Jun 27, 2016 56.91 56.91 52.24 52.86 1,402,222 -4.92(-8.52%)
Jun 24, 2016 62.23 64.72 57.43 57.78 1,711,797 -6.94(-10.72%)
Jun 23, 2016 64.92 65.62 64.33 64.72 338,784 +0.74(+1.16%)
Jun 22, 2016 64.28 64.60 63.48 63.98 232,137 +0.10(+0.16%)
Jun 21, 2016 64.44 64.45 63.24 63.88 386,905 -0.87(-1.34%)
Jun 20, 2016 64.49 65.35 64.42 64.75 392,442 +1.33(+2.10%)
Jun 17, 2016 62.49 64.26 62.34 63.42 463,260 +1.11(+1.78%)
Jun 16, 2016 61.31 62.45 60.61 62.31 244,747 +0.31(+0.50%)
Jun 15, 2016 62.38 63.17 61.84 62.00 313,375 +0.18(+0.29%)
Jun 14, 2016 62.30 63.68 61.20 61.82 278,326 -0.93(-1.48%)
Jun 13, 2016 62.72 64.07 62.58 62.75 363,392 -0.40(-0.63%)
Jun 10, 2016 63.44 63.62 62.62 63.15 548,232 -1.46(-2.26%)
Jun 09, 2016 64.10 64.81 62.63 64.61 354,337 +0.28(+0.44%)
Jun 08, 2016 63.77 64.97 63.40 64.33 252,007 +0.91(+1.43%)
Jun 07, 2016 63.33 64.23 62.82 63.42 428,352 +0.16(+0.25%)
Jun 06, 2016 61.51 63.35 61.49 63.26 430,837 +2.20(+3.60%)
Jun 03, 2016 60.77 61.48 59.36 61.06 404,874 +0.40(+0.66%)
Jun 02, 2016 59.70 60.85 59.53 60.66 316,690 +0.80(+1.34%)
Jun 01, 2016 59.87 60.08 58.69 59.86 329,657 -0.21(-0.35%)
May 31, 2016 59.29 60.68 59.29 60.07 419,062 +0.88(+1.49%)
May 27, 2016 58.53 59.19 59.19 59.19 314,300 +0.84(+1.44%)
May 26, 2016 58.84 59.01 58.08 58.35 364,240 -0.07(-0.12%)
May 25, 2016 57.59 58.57 57.19 58.42 414,197 +1.23(+2.15%)
May 24, 2016 57.62 57.92 56.37 57.19 261,392 +0.03(+0.05%)
May 23, 2016 56.97 58.04 56.44 57.16 349,582 +0.04(+0.07%)
May 20, 2016 57.00 57.63 56.78 57.12 354,027 +0.48(+0.85%)
May 19, 2016 56.00 56.88 55.53 56.64 426,939 -0.02(-0.04%)
May 18, 2016 56.51 58.07 55.72 56.66 365,270 -0.10(-0.18%)
May 17, 2016 56.67 58.53 56.32 56.76 448,067 -0.09(-0.16%)
May 16, 2016 57.06 58.02 56.78 56.85 299,703 +0.29(+0.51%)
May 13, 2016 58.61 59.09 56.15 56.56 524,170 -2.28(-3.87%)
May 12, 2016 60.44 60.99 58.45 58.84 545,944 -1.34(-2.23%)
May 11, 2016 61.49 61.71 60.16 60.18 206,957 -1.18(-1.92%)
May 10, 2016 60.20 61.83 59.83 61.36 371,794 +1.64(+2.75%)
May 09, 2016 61.04 61.06 59.68 59.72 448,629 -1.59(-2.59%)
May 06, 2016 60.35 61.50 60.35 61.31 260,347 +0.65(+1.07%)
May 05, 2016 61.37 62.55 60.55 60.66 488,713 -1.43(-2.30%)
May 04, 2016 62.28 63.11 61.34 62.09 452,700 -0.53(-0.85%)
May 03, 2016 65.01 65.20 62.30 62.62 730,865 -3.29(-4.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.