Skip to main content

Redfin Corp (NQ: RDFN )

6.650 +0.450 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 18.09 18.64 17.93 18.04 1,090,892 -0.16(-0.88%)
Jul 30, 2019 17.36 18.20 17.35 18.20 649,508 +0.74(+4.24%)
Jul 29, 2019 17.91 18.04 17.04 17.46 1,011,984 -0.50(-2.78%)
Jul 26, 2019 17.60 18.00 17.60 17.96 557,300 +0.37(+2.10%)
Jul 25, 2019 18.00 18.15 17.50 17.59 610,917 -0.39(-2.17%)
Jul 24, 2019 17.62 17.99 17.20 17.98 858,519 +0.19(+1.07%)
Jul 23, 2019 16.87 17.80 16.70 17.79 1,094,840 +0.41(+2.36%)
Jul 22, 2019 16.91 17.40 16.77 17.38 727,910 +0.40(+2.36%)
Jul 19, 2019 16.80 17.10 16.66 16.98 707,300 +0.13(+0.77%)
Jul 18, 2019 17.49 17.55 16.80 16.85 862,748 -0.73(-4.15%)
Jul 17, 2019 17.77 18.04 17.39 17.58 1,079,355 +0.46(+2.69%)
Jul 16, 2019 17.46 17.54 17.11 17.12 737,510 -0.40(-2.28%)
Jul 15, 2019 18.00 18.00 17.00 17.52 1,077,249 -0.36(-2.01%)
Jul 12, 2019 17.81 18.05 17.59 17.88 814,300 +0.17(+0.96%)
Jul 11, 2019 18.00 18.18 17.68 17.71 929,501 -0.23(-1.28%)
Jul 10, 2019 18.71 18.72 17.57 17.94 1,074,907 -0.03(-0.17%)
Jul 09, 2019 17.89 18.38 17.89 17.97 976,155 +0.08(+0.45%)
Jul 08, 2019 17.84 18.04 17.70 17.89 539,191 +0.11(+0.62%)
Jul 05, 2019 17.55 17.88 17.24 17.78 464,500 +0.14(+0.79%)
Jul 03, 2019 18.05 18.06 17.50 17.64 467,100 -0.33(-1.84%)
Jul 02, 2019 17.94 18.05 17.60 17.97 721,471 +0.03(+0.17%)
Jul 01, 2019 18.22 18.35 17.89 17.94 777,169 -0.04(-0.22%)
Jun 28, 2019 17.83 18.11 17.83 17.98 2,094,900 +0.19(+1.07%)
Jun 27, 2019 17.32 17.81 17.25 17.79 684,579 +0.59(+3.43%)
Jun 26, 2019 17.55 17.82 17.01 17.20 766,466 -0.14(-0.81%)
Jun 25, 2019 18.56 18.72 17.33 17.34 941,830 -1.22(-6.57%)
Jun 24, 2019 18.70 18.75 18.27 18.56 1,081,552 +0.04(+0.22%)
Jun 21, 2019 18.68 18.82 18.50 18.52 1,543,000 -0.15(-0.80%)
Jun 20, 2019 18.58 18.82 18.33 18.67 1,071,784 +0.27(+1.47%)
Jun 19, 2019 18.46 18.52 18.31 18.40 738,525 -0.10(-0.54%)
Jun 18, 2019 18.34 18.62 18.30 18.50 810,315 +0.28(+1.54%)
Jun 17, 2019 17.96 18.36 17.90 18.22 899,674 +0.32(+1.79%)
Jun 14, 2019 17.99 18.06 17.65 17.90 999,300 -0.14(-0.78%)
Jun 13, 2019 17.78 18.12 17.78 18.04 573,616 +0.37(+2.09%)
Jun 12, 2019 17.76 17.90 17.57 17.67 360,540 -0.12(-0.67%)
Jun 11, 2019 18.31 18.39 17.57 17.79 901,015 -0.32(-1.77%)
Jun 10, 2019 18.15 18.35 17.82 18.11 1,386,723 +1.26(+7.48%)
Jun 07, 2019 16.11 17.07 16.03 16.85 1,324,800 +0.77(+4.79%)
Jun 06, 2019 15.99 16.18 15.83 16.08 506,511 +0.07(+0.44%)
Jun 05, 2019 16.43 16.43 15.93 16.01 544,422 -0.28(-1.72%)
Jun 04, 2019 15.75 16.38 15.59 16.29 1,734,025 +0.78(+5.03%)
Jun 03, 2019 15.78 15.87 15.39 15.51 1,475,979 -0.25(-1.59%)
May 31, 2019 16.15 16.25 15.73 15.76 1,207,400 -0.63(-3.84%)
May 30, 2019 16.79 16.90 16.31 16.39 899,581 -0.34(-2.03%)
May 29, 2019 17.29 17.42 16.60 16.73 1,215,165 -0.74(-4.24%)
May 28, 2019 17.39 17.75 17.22 17.47 2,730,280 +0.21(+1.22%)
May 24, 2019 17.08 17.39 17.08 17.26 816,700 +0.32(+1.89%)
May 23, 2019 17.31 17.34 16.79 16.94 935,693 -0.44(-2.53%)
May 22, 2019 17.70 17.73 17.29 17.38 660,227 -0.12(-0.69%)
May 21, 2019 17.11 17.70 17.02 17.50 959,428 +0.52(+3.06%)
May 20, 2019 17.23 17.40 16.97 16.98 627,464 -0.39(-2.25%)
May 17, 2019 16.88 17.59 16.84 17.37 1,276,300 +0.45(+2.66%)
May 16, 2019 17.26 17.50 16.79 16.92 1,023,604 -0.38(-2.20%)
May 15, 2019 17.25 17.45 17.18 17.30 945,983 -0.05(-0.29%)
May 14, 2019 16.93 17.57 16.93 17.35 1,099,662 +0.62(+3.71%)
May 13, 2019 16.90 16.99 16.70 16.73 1,238,180 -0.30(-1.76%)
May 10, 2019 17.03 17.70 17.00 17.03 2,315,400 +0.07(+0.41%)
May 09, 2019 18.38 18.50 16.95 16.96 6,607,202 -3.08(-15.37%)
May 08, 2019 20.57 20.71 19.91 20.04 2,035,085 -0.67(-3.24%)
May 07, 2019 20.38 20.78 20.23 20.71 978,564 +0.26(+1.27%)
May 06, 2019 19.90 20.53 19.80 20.45 508,328 +0.15(+0.74%)
May 03, 2019 19.74 20.39 19.66 20.30 605,000 +0.70(+3.57%)
May 02, 2019 19.76 20.37 19.37 19.60 1,020,659 -0.28(-1.41%)
May 01, 2019 20.82 21.15 19.76 19.88 1,189,455 -0.80(-3.87%)
Apr 30, 2019 21.90 21.93 20.48 20.68 1,275,069 -1.18(-5.40%)
Apr 29, 2019 21.84 22.04 21.65 21.86 354,016 +0.06(+0.28%)
Apr 26, 2019 21.45 21.94 21.35 21.80 752,000 +0.38(+1.77%)
Apr 25, 2019 21.10 21.73 21.03 21.42 584,477 +0.28(+1.32%)
Apr 24, 2019 21.79 22.01 21.07 21.14 596,255 -0.68(-3.12%)
Apr 23, 2019 21.50 22.01 21.47 21.82 567,034 +0.34(+1.58%)
Apr 22, 2019 22.18 22.24 21.36 21.48 491,577 -0.67(-3.02%)
Apr 18, 2019 21.77 22.25 21.54 22.15 636,300 +0.36(+1.65%)
Apr 17, 2019 22.29 22.31 21.40 21.79 604,889 -0.42(-1.89%)
Apr 16, 2019 22.20 22.45 22.13 22.21 478,132 -0.03(-0.13%)
Apr 15, 2019 22.74 22.96 22.15 22.24 499,619 -0.51(-2.24%)
Apr 12, 2019 23.00 23.25 22.42 22.75 591,300 +0.19(+0.84%)
Apr 11, 2019 22.47 22.72 22.20 22.56 437,373 +0.11(+0.49%)
Apr 10, 2019 21.92 22.55 21.90 22.45 445,962 +0.49(+2.23%)
Apr 09, 2019 22.79 22.82 21.73 21.96 780,734 -0.90(-3.94%)
Apr 08, 2019 22.96 23.41 22.78 22.86 999,360 -0.59(-2.52%)
Apr 05, 2019 22.85 23.47 22.80 23.45 1,707,900 +0.65(+2.85%)
Apr 04, 2019 22.61 22.84 22.06 22.80 1,031,278 +0.16(+0.71%)
Apr 03, 2019 22.37 22.94 22.23 22.64 1,051,118 +0.38(+1.71%)
Apr 02, 2019 21.51 22.32 21.43 22.26 1,121,659 +0.61(+2.82%)
Apr 01, 2019 20.67 21.95 20.55 21.65 2,521,787 +1.38(+6.81%)
Mar 29, 2019 20.46 20.53 20.14 20.27 634,200 -0.03(-0.15%)
Mar 28, 2019 20.75 20.80 19.82 20.30 1,371,187 -0.34(-1.65%)
Mar 27, 2019 20.29 20.79 20.08 20.64 865,397 +0.56(+2.79%)
Mar 26, 2019 19.89 20.51 19.80 20.08 1,135,983 +0.53(+2.71%)
Mar 25, 2019 19.33 19.63 18.87 19.55 881,021 +0.13(+0.67%)
Mar 22, 2019 19.48 20.14 19.32 19.42 1,025,000 -0.09(-0.46%)
Mar 21, 2019 19.03 19.59 18.95 19.51 795,916 +0.48(+2.52%)
Mar 20, 2019 19.05 19.37 18.76 19.03 951,774 -0.02(-0.10%)
Mar 19, 2019 18.66 19.33 18.65 19.05 1,307,217 +0.60(+3.25%)
Mar 18, 2019 18.56 19.08 18.35 18.45 690,310 -0.03(-0.16%)
Mar 15, 2019 18.65 18.72 18.33 18.48 1,261,500 -0.02(-0.11%)
Mar 14, 2019 19.09 19.23 18.37 18.50 971,824 -0.59(-3.09%)
Mar 13, 2019 19.19 19.28 18.84 19.09 602,646 +0.00(+0.00%)
Mar 12, 2019 19.25 19.31 18.90 19.09 1,026,986 -0.04(-0.21%)
Mar 11, 2019 19.15 19.32 18.88 19.13 2,065,239 +0.06(+0.31%)
Mar 08, 2019 19.10 19.43 18.82 19.07 2,081,400 -0.09(-0.47%)
Mar 07, 2019 19.47 19.64 19.13 19.16 944,693 -0.28(-1.44%)
Mar 06, 2019 20.26 20.33 19.21 19.44 1,705,730 -0.98(-4.80%)
Mar 05, 2019 20.50 20.74 20.26 20.42 981,966 -0.01(-0.05%)
Mar 04, 2019 20.37 20.60 19.92 20.43 1,486,823 +0.43(+2.15%)
Mar 01, 2019 20.52 20.53 19.38 20.00 1,846,600 +0.03(+0.15%)
Feb 28, 2019 19.52 20.31 18.89 19.97 4,567,284 +0.36(+1.84%)
Feb 27, 2019 19.07 19.64 18.71 19.61 1,084,457 +0.50(+2.62%)
Feb 26, 2019 19.47 19.50 18.81 19.11 975,430 -0.41(-2.10%)
Feb 25, 2019 19.75 19.84 19.17 19.52 1,023,304 -0.19(-0.96%)
Feb 22, 2019 19.56 19.86 19.38 19.71 1,134,600 +0.65(+3.41%)
Feb 21, 2019 18.60 19.21 18.26 19.06 831,476 +0.41(+2.20%)
Feb 20, 2019 19.03 19.24 18.47 18.65 1,501,032 -0.45(-2.36%)
Feb 19, 2019 19.64 19.90 18.52 19.10 2,143,251 -0.89(-4.45%)
Feb 15, 2019 18.71 20.08 18.71 19.99 4,779,200 +1.66(+9.06%)
Feb 14, 2019 18.14 18.70 17.97 18.33 1,375,308 +0.17(+0.94%)
Feb 13, 2019 18.19 18.39 17.74 18.16 902,427 -0.02(-0.11%)
Feb 12, 2019 18.46 18.46 18.00 18.18 819,443 +0.06(+0.33%)
Feb 11, 2019 18.21 18.42 18.07 18.12 628,741 -0.02(-0.11%)
Feb 08, 2019 17.71 18.22 17.70 18.14 533,900 +0.41(+2.31%)
Feb 07, 2019 18.26 18.37 17.23 17.73 1,152,466 -0.58(-3.17%)
Feb 06, 2019 18.56 18.68 17.99 18.31 754,454 -0.37(-1.98%)
Feb 05, 2019 18.33 18.69 18.19 18.68 701,977 +0.46(+2.52%)
Feb 04, 2019 17.83 18.36 17.54 18.22 1,115,961 +0.75(+4.29%)
Feb 01, 2019 17.90 17.98 17.40 17.47 571,600 -0.42(-2.35%)
Jan 31, 2019 17.24 17.91 17.21 17.89 779,754 +0.71(+4.13%)
Jan 30, 2019 17.70 17.88 17.14 17.18 1,077,262 -0.42(-2.39%)
Jan 29, 2019 17.00 17.93 17.00 17.60 746,586 +0.66(+3.90%)
Jan 28, 2019 16.60 17.10 16.33 16.94 392,514 +0.23(+1.38%)
Jan 25, 2019 16.25 16.82 16.12 16.71 391,100 +0.58(+3.60%)
Jan 24, 2019 16.10 16.18 15.59 16.13 485,560 +0.27(+1.70%)
Jan 23, 2019 16.11 16.39 15.70 15.86 665,796 -0.30(-1.86%)
Jan 22, 2019 17.75 17.83 16.15 16.16 1,383,840 -2.32(-12.55%)
Jan 18, 2019 17.93 18.68 17.66 18.48 1,126,100 +0.47(+2.61%)
Jan 17, 2019 17.25 18.07 17.18 18.01 791,413 +0.64(+3.68%)
Jan 16, 2019 17.23 17.62 16.55 17.37 768,886 +0.17(+0.99%)
Jan 15, 2019 17.16 17.36 16.63 17.20 1,345,724 +0.08(+0.47%)
Jan 14, 2019 16.92 17.22 16.71 17.12 678,570 +0.16(+0.94%)
Jan 11, 2019 16.31 16.97 16.15 16.96 544,500 +0.60(+3.67%)
Jan 10, 2019 15.66 16.39 15.52 16.36 633,732 +0.58(+3.68%)
Jan 09, 2019 15.12 15.90 15.11 15.78 602,831 +0.22(+1.41%)
Jan 08, 2019 15.33 15.63 14.95 15.56 589,821 -0.24(-1.52%)
Jan 07, 2019 15.25 15.88 15.14 15.80 537,362 +0.60(+3.95%)
Jan 04, 2019 14.88 15.48 14.72 15.20 457,700 +0.55(+3.75%)
Jan 03, 2019 14.51 15.13 14.19 14.65 577,375 +0.08(+0.55%)
Jan 02, 2019 14.01 14.75 13.90 14.57 423,841 +0.17(+1.18%)
Dec 31, 2018 14.47 14.51 13.92 14.40 909,800 -0.06(-0.41%)
Dec 28, 2018 15.26 15.35 14.10 14.46 822,500 -0.73(-4.81%)
Dec 27, 2018 14.62 15.20 14.06 15.19 731,256 +0.26(+1.74%)
Dec 26, 2018 13.96 15.02 13.67 14.93 597,127 +1.01(+7.26%)
Dec 24, 2018 13.91 14.17 13.81 13.92 431,100 -0.17(-1.21%)
Dec 21, 2018 14.21 14.38 13.56 14.09 1,102,600 -0.12(-0.84%)
Dec 20, 2018 14.55 14.68 14.05 14.21 1,000,766 -0.32(-2.20%)
Dec 19, 2018 15.18 15.28 14.42 14.53 1,042,761 -0.61(-4.03%)
Dec 18, 2018 15.50 15.69 15.00 15.14 570,197 -0.24(-1.56%)
Dec 17, 2018 15.90 16.13 15.31 15.38 798,230 -0.53(-3.33%)
Dec 14, 2018 16.43 16.60 15.90 15.91 743,200 -0.87(-5.18%)
Dec 13, 2018 17.15 17.41 16.57 16.78 820,276 -0.29(-1.70%)
Dec 12, 2018 16.93 17.32 16.85 17.07 533,928 +0.27(+1.61%)
Dec 11, 2018 17.09 17.26 16.61 16.80 553,134 -0.19(-1.12%)
Dec 10, 2018 17.48 17.49 16.80 16.99 927,253 -0.47(-2.69%)
Dec 07, 2018 17.57 17.94 17.27 17.46 1,324,000 -0.12(-0.68%)
Dec 06, 2018 16.58 17.61 16.31 17.58 1,329,342 +0.78(+4.64%)
Dec 04, 2018 17.02 17.18 16.69 16.80 896,100 -0.35(-2.04%)
Dec 03, 2018 17.25 17.29 16.52 17.15 577,519 +0.19(+1.12%)
Nov 30, 2018 17.05 17.43 16.79 16.96 848,300 -0.16(-0.93%)
Nov 29, 2018 16.10 17.60 16.10 17.12 1,303,583 +0.84(+5.16%)
Nov 28, 2018 15.50 16.33 15.38 16.28 691,099 +0.82(+5.30%)
Nov 27, 2018 15.38 15.50 15.05 15.46 499,890 +0.10(+0.65%)
Nov 26, 2018 14.70 15.50 14.65 15.36 783,683 +0.63(+4.28%)
Nov 23, 2018 14.37 14.98 14.28 14.73 314,000 +0.35(+2.43%)
Nov 21, 2018 14.38 14.38 14.38 0 -0.03(-0.21%)
Nov 20, 2018 14.50 14.85 14.21 14.41 856,818 -0.26(-1.77%)
Nov 19, 2018 15.23 15.36 14.61 14.67 1,296,420 -0.55(-3.61%)
Nov 16, 2018 14.90 15.27 14.86 15.22 911,100 +0.17(+1.13%)
Nov 15, 2018 15.13 15.30 14.75 15.05 925,322 -0.11(-0.73%)
Nov 14, 2018 15.78 15.91 15.13 15.16 1,132,497 -0.44(-2.82%)
Nov 13, 2018 15.37 16.24 15.34 15.60 1,347,600 +0.26(+1.69%)
Nov 12, 2018 14.70 15.80 14.70 15.34 1,327,257 +0.28(+1.86%)
Nov 09, 2018 13.61 15.31 13.50 15.06 3,650,500 +0.21(+1.41%)
Nov 08, 2018 15.37 15.37 14.75 14.85 1,578,756 -0.58(-3.76%)
Nov 07, 2018 15.50 15.90 14.86 15.43 2,749,045 -1.04(-6.31%)
Nov 06, 2018 15.92 16.67 15.92 16.47 712,999 +0.40(+2.49%)
Nov 05, 2018 16.04 16.20 15.37 16.07 1,320,638 +0.05(+0.31%)
Nov 02, 2018 16.15 16.22 15.09 16.02 1,556,900 -0.21(-1.29%)
Nov 01, 2018 15.53 16.24 15.53 16.23 724,486 +0.78(+5.05%)
Oct 31, 2018 15.76 15.76 15.15 15.45 689,945 -0.01(-0.06%)
Oct 30, 2018 14.77 15.84 14.66 15.46 888,638 +0.67(+4.53%)
Oct 29, 2018 15.78 15.78 14.46 14.79 1,989,731 -0.93(-5.92%)
Oct 26, 2018 16.44 16.65 15.56 15.72 1,414,300 -1.11(-6.60%)
Oct 25, 2018 16.20 16.88 16.01 16.83 562,328 +0.70(+4.34%)
Oct 24, 2018 16.55 17.08 16.11 16.13 952,780 -0.31(-1.89%)
Oct 23, 2018 15.67 16.85 15.43 16.44 1,568,211 +0.47(+2.94%)
Oct 22, 2018 15.30 16.00 15.30 15.97 596,977 +0.55(+3.57%)
Oct 19, 2018 16.22 16.73 15.37 15.42 1,220,300 -1.06(-6.43%)
Oct 18, 2018 16.90 17.13 16.10 16.48 841,837 -0.69(-4.02%)
Oct 17, 2018 17.09 17.36 16.67 17.17 444,616 +0.09(+0.53%)
Oct 16, 2018 16.23 17.17 16.15 17.08 789,804 +0.97(+6.02%)
Oct 15, 2018 15.66 16.35 15.43 16.11 808,340 +0.45(+2.87%)
Oct 12, 2018 16.14 16.36 15.47 15.66 793,800 -0.31(-1.94%)
Oct 11, 2018 15.40 16.34 15.39 15.97 791,799 +0.53(+3.43%)
Oct 10, 2018 16.25 16.27 15.23 15.44 1,394,406 -0.77(-4.75%)
Oct 09, 2018 16.40 16.98 16.20 16.21 534,730 -0.25(-1.52%)
Oct 08, 2018 16.60 16.78 16.38 16.46 663,566 -0.16(-0.96%)
Oct 05, 2018 17.08 17.13 16.39 16.62 933,500 -0.46(-2.69%)
Oct 04, 2018 17.39 17.44 16.98 17.08 840,595 -0.28(-1.61%)
Oct 03, 2018 17.62 17.93 17.25 17.36 944,376 -0.17(-0.97%)
Oct 02, 2018 18.10 18.40 17.47 17.53 652,297 -0.58(-3.20%)
Oct 01, 2018 18.56 19.05 18.01 18.11 815,221 -0.59(-3.16%)
Sep 28, 2018 18.16 18.70 17.90 18.70 704,300 +0.62(+3.43%)
Sep 27, 2018 18.43 18.75 18.00 18.08 700,144 -0.35(-1.90%)
Sep 26, 2018 18.48 18.67 18.35 18.43 568,175 +0.00(+0.00%)
Sep 25, 2018 18.30 18.65 18.13 18.43 1,474,997 +0.18(+0.99%)
Sep 24, 2018 18.01 18.27 17.56 18.25 1,110,993 +0.34(+1.90%)
Sep 21, 2018 18.57 18.68 17.86 17.91 1,815,300 -0.72(-3.86%)
Sep 20, 2018 19.14 19.32 18.55 18.63 857,118 -0.43(-2.26%)
Sep 19, 2018 19.40 19.56 19.03 19.06 665,490 -0.32(-1.65%)
Sep 18, 2018 19.10 19.50 18.85 19.38 695,058 +0.17(+0.88%)
Sep 17, 2018 19.36 19.69 18.32 19.21 957,362 -0.09(-0.47%)
Sep 14, 2018 18.77 19.80 18.51 19.30 1,527,300 +0.53(+2.82%)
Sep 13, 2018 19.95 19.99 18.68 18.77 926,613 -1.01(-5.11%)
Sep 12, 2018 19.97 19.99 19.65 19.78 609,958 -0.15(-0.75%)
Sep 11, 2018 19.81 19.98 19.61 19.93 664,456 +0.12(+0.61%)
Sep 10, 2018 19.70 20.06 19.67 19.81 781,803 +0.08(+0.41%)
Sep 07, 2018 19.70 19.88 19.57 19.73 974,800 +0.01(+0.05%)
Sep 06, 2018 19.83 19.91 19.55 19.72 736,216 -0.21(-1.05%)
Sep 05, 2018 19.72 19.94 19.60 19.93 727,033 +0.12(+0.61%)
Sep 04, 2018 19.83 20.28 19.65 19.81 1,258,087 +0.00(+0.00%)
Aug 31, 2018 19.81 19.81 19.81 0 -0.01(-0.05%)
Aug 30, 2018 19.52 20.08 19.52 19.82 604,467 +0.12(+0.61%)
Aug 29, 2018 19.94 20.27 19.69 19.70 813,862 -0.22(-1.10%)
Aug 28, 2018 19.65 19.96 19.64 19.92 945,340 +0.21(+1.07%)
Aug 27, 2018 19.53 19.81 19.07 19.71 846,539 -0.01(-0.05%)
Aug 24, 2018 19.43 19.96 19.18 19.72 3,747,800 +0.25(+1.28%)
Aug 23, 2018 19.11 19.61 19.11 19.47 1,816,158 +0.26(+1.35%)
Aug 22, 2018 18.80 19.27 18.80 19.21 1,314,173 +0.36(+1.91%)
Aug 21, 2018 18.00 18.88 18.00 18.85 2,187,564 +0.78(+4.32%)
Aug 20, 2018 17.19 18.44 17.19 18.07 3,160,653 +0.88(+5.12%)
Aug 17, 2018 17.37 17.37 16.69 17.19 2,169,800 -0.13(-0.75%)
Aug 16, 2018 17.94 17.99 17.25 17.32 2,363,121 -0.54(-3.02%)
Aug 15, 2018 18.11 18.20 17.44 17.86 1,423,523 -0.31(-1.71%)
Aug 14, 2018 18.29 18.46 17.54 18.17 2,407,855 -0.31(-1.68%)
Aug 13, 2018 18.29 18.54 17.80 18.48 3,919,471 +0.52(+2.90%)
Aug 10, 2018 19.24 20.00 17.73 17.96 11,406,899 -5.18(-22.39%)
Aug 09, 2018 22.60 23.35 22.25 23.14 1,867,104 +0.47(+2.07%)
Aug 08, 2018 22.44 22.77 21.82 22.67 1,030,991 +0.28(+1.25%)
Aug 07, 2018 22.43 22.65 21.90 22.39 3,101,574 -0.85(-3.66%)
Aug 06, 2018 23.51 23.73 23.01 23.24 779,926 -0.30(-1.27%)
Aug 03, 2018 23.96 24.37 23.25 23.54 651,600 -0.48(-2.00%)
Aug 02, 2018 24.51 24.79 23.68 24.02 896,535 -0.65(-2.63%)
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.