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

Owens & Minor (NY: OMI )

19.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 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 30, 2019 3.529 3.579 3.360 3.399 1,466,840 -0.11(-3.13%)
Apr 29, 2019 3.509 3.609 3.429 3.509 1,806,757 +0.02(+0.57%)
Apr 26, 2019 3.409 3.539 3.404 3.489 937,503 +0.07(+2.04%)
Apr 25, 2019 3.360 3.469 3.250 3.419 1,011,352 +0.03(+0.88%)
Apr 24, 2019 3.370 3.389 3.275 3.389 1,160,910 +0.02(+0.59%)
Apr 23, 2019 3.370 3.489 3.320 3.370 1,265,066 -0.02(-0.59%)
Apr 22, 2019 3.380 3.449 3.345 3.389 1,265,262 +0.02(+0.59%)
Apr 18, 2019 3.599 3.609 3.340 3.370 2,010,727 -0.24(-6.63%)
Apr 17, 2019 3.788 3.798 3.559 3.609 1,405,984 -0.17(-4.49%)
Apr 16, 2019 3.738 3.838 3.659 3.778 1,203,559 +0.04(+1.07%)
Apr 15, 2019 3.768 3.818 3.629 3.738 1,305,987 -0.02(-0.53%)
Apr 12, 2019 3.808 3.943 3.738 3.758 1,029,388 -0.03(-0.79%)
Apr 11, 2019 3.858 3.858 3.679 3.788 1,612,353 -0.06(-1.55%)
Apr 10, 2019 3.998 4.067 3.818 3.848 2,578,634 -0.16(-3.98%)
Apr 09, 2019 3.968 4.072 3.933 4.008 1,950,425 +0.02(+0.50%)
Apr 08, 2019 3.978 4.037 3.895 3.988 1,676,493 +0.01(+0.25%)
Apr 05, 2019 4.087 4.177 3.968 3.978 1,342,758 -0.08(-1.97%)
Apr 04, 2019 4.008 4.157 3.888 4.057 2,124,562 +0.06(+1.50%)
Apr 03, 2019 4.107 4.227 3.948 3.998 2,059,449 -0.08(-1.96%)
Apr 02, 2019 4.127 4.277 3.938 4.077 1,649,004 -0.07(-1.68%)
Apr 01, 2019 4.107 4.287 4.057 4.147 1,570,529 +0.06(+1.46%)
Mar 29, 2019 4.067 4.307 3.998 4.087 1,928,372 +0.03(+0.74%)
Mar 28, 2019 4.147 4.187 4.018 4.057 943,799 -0.09(-2.16%)
Mar 27, 2019 4.177 4.277 4.117 4.147 944,106 -0.03(-0.72%)
Mar 26, 2019 4.247 4.337 4.157 4.177 1,094,594 -0.07(-1.64%)
Mar 25, 2019 4.366 4.394 4.137 4.247 3,147,573 -0.10(-2.29%)
Mar 22, 2019 4.536 4.609 4.346 4.346 1,517,299 -0.21(-4.60%)
Mar 21, 2019 4.546 4.690 4.536 4.556 1,084,881 +0.00(+0.00%)
Mar 20, 2019 4.476 4.576 4.366 4.556 1,853,186 +0.03(+0.66%)
Mar 19, 2019 4.526 4.586 4.426 4.526 1,566,886 +0.00(+0.00%)
Mar 18, 2019 4.825 4.825 4.396 4.526 2,009,377 -0.30(-6.20%)
Mar 15, 2019 4.735 5.004 4.715 4.825 5,124,571 +0.10(+2.11%)
Mar 14, 2019 4.785 4.925 4.695 4.725 1,404,633 -0.08(-1.61%)
Mar 13, 2019 4.693 4.902 4.643 4.803 1,529,688 +0.10(+2.12%)
Mar 12, 2019 4.743 4.892 4.603 4.703 1,668,993 -0.04(-0.84%)
Mar 11, 2019 4.484 4.793 4.374 4.743 2,195,967 +0.32(+7.21%)
Mar 08, 2019 4.613 4.653 4.424 4.424 2,148,565 -0.23(-4.93%)
Mar 07, 2019 4.703 4.813 4.623 4.653 2,019,430 -0.04(-0.85%)
Mar 06, 2019 5.211 5.301 4.683 4.693 3,273,441 -0.54(-10.29%)
Mar 05, 2019 5.679 5.679 5.111 5.231 2,768,337 -0.44(-7.73%)
Mar 04, 2019 6.038 6.058 5.550 5.669 1,961,580 -0.37(-6.11%)
Mar 01, 2019 6.307 6.317 5.988 6.038 1,712,388 -0.18(-2.88%)
Feb 28, 2019 6.217 6.307 6.038 6.217 1,848,905 +0.03(+0.48%)
Feb 27, 2019 6.048 6.247 5.978 6.188 1,199,297 +0.11(+1.80%)
Feb 26, 2019 6.387 6.477 5.988 6.078 2,303,740 -0.32(-4.98%)
Feb 25, 2019 6.347 6.716 6.297 6.397 2,120,326 +0.04(+0.63%)
Feb 22, 2019 6.576 6.576 6.227 6.357 2,454,269 -0.24(-3.63%)
Feb 21, 2019 6.447 6.676 6.387 6.596 2,259,150 +0.07(+1.07%)
Feb 20, 2019 6.506 7.124 6.247 6.526 9,550,922 -1.38(-17.51%)
Feb 19, 2019 7.652 8.051 7.652 7.911 1,750,002 +0.24(+3.12%)
Feb 15, 2019 7.543 7.792 7.463 7.672 1,148,450 +0.15(+1.99%)
Feb 14, 2019 7.523 7.602 7.403 7.523 774,003 -0.04(-0.53%)
Feb 13, 2019 7.632 7.732 7.363 7.563 1,192,079 -0.08(-1.04%)
Feb 12, 2019 7.533 7.792 7.473 7.642 811,697 +0.20(+2.68%)
Feb 11, 2019 7.294 7.483 7.089 7.443 971,969 +0.15(+2.05%)
Feb 08, 2019 7.543 7.543 7.074 7.294 885,299 -0.24(-3.17%)
Feb 07, 2019 7.602 7.732 7.323 7.533 1,116,946 -0.07(-0.92%)
Feb 06, 2019 7.672 7.852 7.498 7.602 1,096,532 -0.12(-1.55%)
Feb 05, 2019 7.533 8.190 7.503 7.722 1,048,727 +0.23(+3.06%)
Feb 04, 2019 7.483 7.523 7.363 7.493 887,152 -0.02(-0.27%)
Feb 01, 2019 7.533 7.672 7.418 7.513 989,777 -0.03(-0.40%)
Jan 31, 2019 7.622 7.852 7.523 7.543 1,624,595 -0.09(-1.18%)
Jan 30, 2019 7.652 7.732 7.493 7.632 834,922 +0.01(+0.13%)
Jan 29, 2019 7.592 7.662 7.483 7.622 576,550 +0.03(+0.39%)
Jan 28, 2019 7.543 7.662 7.313 7.592 783,859 +0.02(+0.26%)
Jan 25, 2019 7.493 7.632 7.373 7.573 989,777 +0.09(+1.20%)
Jan 24, 2019 7.383 7.513 7.274 7.483 767,040 +0.09(+1.21%)
Jan 23, 2019 7.692 7.812 7.313 7.393 1,122,301 -0.30(-3.89%)
Jan 22, 2019 7.234 7.941 7.234 7.692 1,764,288 +0.45(+6.19%)
Jan 18, 2019 7.343 7.812 7.234 7.244 6,866,114 -0.06(-0.82%)
Jan 17, 2019 7.523 7.578 7.154 7.304 1,875,684 -0.30(-3.93%)
Jan 16, 2019 7.563 7.742 7.443 7.602 1,924,324 +0.11(+1.46%)
Jan 15, 2019 7.503 7.521 7.299 7.493 1,100,696 +0.01(+0.13%)
Jan 14, 2019 7.274 7.602 7.194 7.483 1,070,455 +0.15(+2.04%)
Jan 11, 2019 7.164 7.413 6.995 7.333 1,112,621 +0.15(+2.08%)
Jan 10, 2019 7.025 7.513 6.927 7.184 1,469,707 +0.17(+2.41%)
Jan 09, 2019 6.347 7.194 6.347 7.015 1,924,251 +0.71(+11.22%)
Jan 08, 2019 6.536 6.646 6.207 6.307 940,647 -0.18(-2.76%)
Jan 07, 2019 6.496 6.716 6.307 6.486 1,373,107 +0.01(+0.15%)
Jan 04, 2019 6.387 6.616 6.237 6.477 2,015,684 +0.03(+0.46%)
Jan 03, 2019 6.477 6.586 6.277 6.447 1,616,118 -0.04(-0.61%)
Jan 02, 2019 6.227 6.626 6.188 6.486 952,135 +0.18(+2.84%)
Dec 31, 2018 6.317 6.367 6.078 6.307 1,428,863 +0.00(+0.00%)
Dec 28, 2018 6.148 6.367 6.018 6.307 1,140,020 +0.14(+2.26%)
Dec 27, 2018 6.138 6.207 5.879 6.168 1,536,633 -0.06(-0.96%)
Dec 26, 2018 6.058 6.267 5.812 6.227 1,317,486 +0.13(+2.12%)
Dec 24, 2018 6.058 6.267 6.028 6.098 648,142 +0.08(+1.32%)
Dec 21, 2018 6.198 6.198 5.869 6.018 8,694,924 -0.20(-3.21%)
Dec 20, 2018 6.616 6.885 6.058 6.217 1,774,622 -0.39(-5.88%)
Dec 19, 2018 6.626 6.825 6.576 6.606 1,500,678 -0.10(-1.49%)
Dec 18, 2018 6.646 7.025 6.596 6.706 1,696,828 +0.13(+1.97%)
Dec 17, 2018 6.457 6.736 6.437 6.576 2,151,893 +0.14(+2.17%)
Dec 14, 2018 6.586 6.785 6.377 6.437 1,258,749 -0.22(-3.37%)
Dec 13, 2018 6.730 6.838 6.415 6.661 1,127,421 -0.11(-1.60%)
Dec 12, 2018 6.986 7.050 6.700 6.769 1,140,130 -0.24(-3.38%)
Dec 11, 2018 7.213 7.390 6.887 7.006 1,133,597 -0.18(-2.47%)
Dec 10, 2018 6.848 7.231 6.668 7.183 1,709,552 +0.33(+4.74%)
Dec 07, 2018 6.838 6.927 6.759 6.858 885,691 +0.02(+0.29%)
Dec 06, 2018 6.966 6.966 6.651 6.838 1,720,100 -0.17(-2.39%)
Dec 04, 2018 7.232 7.311 6.976 7.006 1,643,812 -0.20(-2.74%)
Dec 03, 2018 7.538 7.676 7.065 7.203 1,738,188 -0.32(-4.19%)
Nov 30, 2018 7.489 7.577 7.360 7.518 1,303,520 +0.02(+0.26%)
Nov 29, 2018 7.587 7.755 7.429 7.498 1,114,359 -0.12(-1.55%)
Nov 28, 2018 7.725 7.784 7.439 7.617 1,543,988 -0.11(-1.40%)
Nov 27, 2018 7.636 7.912 7.065 7.725 2,903,351 +0.05(+0.64%)
Nov 26, 2018 8.385 8.543 7.193 7.676 3,127,861 -0.67(-8.03%)
Nov 23, 2018 8.326 8.508 8.228 8.346 301,928 +0.03(+0.36%)
Nov 21, 2018 8.316 8.316 8.316 0 +0.01(+0.12%)
Nov 20, 2018 8.563 8.740 8.168 8.306 943,750 -0.34(-3.88%)
Nov 19, 2018 8.474 8.809 8.405 8.641 1,005,389 +0.18(+2.10%)
Nov 16, 2018 8.691 8.789 8.326 8.464 890,157 -0.27(-3.05%)
Nov 15, 2018 8.632 8.898 8.395 8.730 764,002 +0.03(+0.34%)
Nov 14, 2018 8.858 8.917 8.484 8.700 798,084 -0.13(-1.45%)
Nov 13, 2018 9.164 9.193 8.809 8.829 1,090,222 -0.27(-2.93%)
Nov 12, 2018 8.947 9.252 8.829 9.095 711,274 +0.13(+1.43%)
Nov 09, 2018 9.164 9.361 8.784 8.967 891,070 -0.22(-2.36%)
Nov 08, 2018 8.799 9.292 8.779 9.183 1,362,228 +0.22(+2.42%)
Nov 07, 2018 9.213 9.361 8.760 8.967 1,704,170 -0.18(-1.94%)
Nov 06, 2018 9.075 9.366 8.967 9.144 1,337,652 -0.11(-1.17%)
Nov 05, 2018 9.262 9.321 8.523 9.252 2,168,055 -0.02(-0.21%)
Nov 02, 2018 8.632 9.380 8.632 9.272 2,073,921 +0.54(+6.21%)
Nov 01, 2018 7.893 9.016 7.794 8.730 4,947,153 +0.95(+12.15%)
Oct 31, 2018 10.58 10.59 7.745 7.784 10,182,977 -6.21(-44.37%)
Oct 30, 2018 13.55 14.04 13.33 13.99 1,041,267 +0.48(+3.57%)
Oct 29, 2018 13.50 13.92 13.34 13.51 835,805 +0.19(+1.41%)
Oct 26, 2018 13.96 14.02 13.15 13.32 884,778 -0.76(-5.39%)
Oct 25, 2018 14.00 14.25 13.70 14.08 1,054,404 +0.12(+0.85%)
Oct 24, 2018 14.64 14.79 13.94 13.96 713,637 -0.68(-4.64%)
Oct 23, 2018 14.29 14.78 14.02 14.64 937,723 +0.20(+1.36%)
Oct 22, 2018 14.77 14.91 14.38 14.45 648,029 -0.33(-2.20%)
Oct 19, 2018 14.83 15.14 14.61 14.77 702,606 -0.09(-0.60%)
Oct 18, 2018 15.59 15.68 14.75 14.86 884,690 -0.72(-4.62%)
Oct 17, 2018 15.42 15.61 15.00 15.58 905,666 +0.17(+1.09%)
Oct 16, 2018 15.28 15.44 14.84 15.41 903,199 +0.24(+1.56%)
Oct 15, 2018 14.94 15.43 14.93 15.17 727,387 +0.28(+1.85%)
Oct 12, 2018 15.30 15.30 14.66 14.90 1,005,347 -0.23(-1.50%)
Oct 11, 2018 16.16 16.29 15.10 15.12 1,354,645 -1.06(-6.57%)
Oct 10, 2018 16.16 16.50 16.02 16.19 807,877 +0.03(+0.18%)
Oct 09, 2018 16.60 16.68 16.08 16.16 862,799 -0.43(-2.61%)
Oct 08, 2018 16.26 16.84 16.06 16.59 1,024,072 +0.29(+1.75%)
Oct 05, 2018 16.06 16.44 16.02 16.31 962,112 +0.27(+1.66%)
Oct 04, 2018 16.17 16.24 15.97 16.04 803,939 -0.16(-0.97%)
Oct 03, 2018 16.01 16.23 15.96 16.20 604,950 +0.27(+1.67%)
Oct 02, 2018 16.02 16.23 15.77 15.93 741,929 -0.09(-0.55%)
Oct 01, 2018 16.33 16.36 15.86 16.02 644,502 -0.26(-1.57%)
Sep 28, 2018 16.44 16.58 16.25 16.28 653,587 -0.10(-0.60%)
Sep 27, 2018 16.31 16.56 16.19 16.38 407,362 +0.09(+0.54%)
Sep 26, 2018 16.31 16.55 16.16 16.29 450,620 -0.01(-0.06%)
Sep 25, 2018 16.65 16.76 16.25 16.30 572,665 -0.28(-1.66%)
Sep 24, 2018 16.91 16.91 16.43 16.57 743,897 -0.34(-1.98%)
Sep 21, 2018 16.95 17.11 16.83 16.91 1,253,689 -0.09(-0.52%)
Sep 20, 2018 16.99 17.12 16.85 17.00 819,417 +0.10(+0.58%)
Sep 19, 2018 16.79 17.05 16.79 16.90 1,021,703 +0.08(+0.47%)
Sep 18, 2018 16.81 17.03 16.65 16.82 651,605 +0.01(+0.06%)
Sep 17, 2018 16.13 16.92 16.13 16.81 1,156,521 +0.74(+4.60%)
Sep 14, 2018 17.54 17.56 15.93 16.07 1,559,069 -1.42(-8.11%)
Sep 13, 2018 17.74 17.87 17.37 17.49 927,086 -0.17(-0.99%)
Sep 12, 2018 17.29 17.75 17.21 17.66 657,655 +0.40(+2.31%)
Sep 11, 2018 17.31 17.33 16.85 17.27 458,638 -0.07(-0.39%)
Sep 10, 2018 17.53 17.80 17.18 17.33 704,366 -0.17(-1.00%)
Sep 07, 2018 17.10 17.62 16.98 17.51 907,624 +0.42(+2.44%)
Sep 06, 2018 17.08 17.28 16.72 17.09 880,791 +0.00(+0.00%)
Sep 05, 2018 16.70 17.28 16.64 17.09 931,936 +0.42(+2.50%)
Sep 04, 2018 16.47 16.80 16.32 16.67 736,465 +0.18(+1.12%)
Aug 31, 2018 16.49 16.49 16.49 0 -0.06(-0.35%)
Aug 30, 2018 16.36 16.64 16.23 16.55 705,265 +0.08(+0.47%)
Aug 29, 2018 16.38 16.49 16.22 16.47 772,085 +0.04(+0.24%)
Aug 28, 2018 16.35 16.62 16.27 16.43 680,336 +0.13(+0.77%)
Aug 27, 2018 16.24 16.71 16.19 16.30 730,528 +0.13(+0.78%)
Aug 24, 2018 16.22 16.24 16.01 16.18 616,410 +0.05(+0.30%)
Aug 23, 2018 16.09 16.21 16.00 16.13 651,522 +0.03(+0.18%)
Aug 22, 2018 16.08 16.22 15.91 16.10 987,153 +0.00(+0.00%)
Aug 21, 2018 15.80 16.20 15.66 16.10 951,798 +0.28(+1.78%)
Aug 20, 2018 15.45 15.91 15.45 15.82 1,009,252 +0.39(+2.52%)
Aug 17, 2018 15.03 15.56 15.03 15.43 903,402 +0.37(+2.45%)
Aug 16, 2018 14.81 15.21 14.70 15.06 1,034,155 +0.32(+2.17%)
Aug 15, 2018 14.73 14.81 14.15 14.74 1,116,324 -0.01(-0.07%)
Aug 14, 2018 14.51 14.91 14.51 14.75 811,864 +0.25(+1.74%)
Aug 13, 2018 13.78 14.57 13.71 14.50 1,563,426 +0.80(+5.81%)
Aug 10, 2018 14.50 14.55 13.66 13.70 1,741,518 -0.84(-5.81%)
Aug 09, 2018 14.20 14.90 13.74 14.55 2,343,501 +0.36(+2.53%)
Aug 08, 2018 15.06 15.06 14.08 14.19 2,851,110 -0.78(-5.19%)
Aug 07, 2018 15.61 15.63 14.96 14.96 4,678,519 -3.17(-17.46%)
Aug 06, 2018 17.79 18.61 17.72 18.13 1,211,586 +0.38(+2.13%)
Aug 03, 2018 17.80 18.06 17.63 17.75 770,976 +0.05(+0.27%)
Aug 02, 2018 18.23 18.23 17.06 17.70 1,457,301 -0.55(-3.03%)
Aug 01, 2018 18.22 18.36 17.89 18.26 1,092,066 -0.07(-0.37%)
Jul 31, 2018 17.93 18.40 17.72 18.32 1,052,654 +0.41(+2.28%)
Jul 30, 2018 17.11 18.22 17.11 17.92 1,064,728 +0.83(+4.83%)
Jul 27, 2018 16.99 17.12 16.79 17.09 477,908 +0.11(+0.63%)
Jul 26, 2018 17.13 17.43 16.93 16.98 605,427 -0.11(-0.62%)
Jul 25, 2018 17.41 17.41 16.70 17.09 670,847 -0.32(-1.84%)
Jul 24, 2018 17.18 17.44 17.09 17.41 652,560 +0.32(+1.87%)
Jul 23, 2018 16.97 17.17 16.86 17.09 581,967 +0.15(+0.86%)
Jul 20, 2018 16.97 17.13 16.76 16.95 551,869 -0.03(-0.17%)
Jul 19, 2018 16.73 17.14 16.38 16.97 541,977 +0.22(+1.33%)
Jul 18, 2018 16.88 16.93 16.60 16.75 482,150 -0.13(-0.75%)
Jul 17, 2018 16.86 17.11 16.82 16.88 363,927 +0.01(+0.06%)
Jul 16, 2018 16.95 17.00 16.73 16.87 653,698 +0.05(+0.29%)
Jul 13, 2018 16.77 17.04 16.76 16.82 528,907 +0.06(+0.35%)
Jul 12, 2018 16.86 16.93 16.66 16.76 420,486 +0.02(+0.12%)
Jul 11, 2018 16.82 16.87 16.64 16.74 611,505 -0.19(-1.15%)
Jul 10, 2018 16.85 16.97 16.72 16.94 596,926 +0.17(+0.98%)
Jul 09, 2018 16.67 17.06 16.61 16.77 586,772 +0.18(+1.11%)
Jul 06, 2018 16.38 16.70 16.31 16.59 572,122 +0.27(+1.67%)
Jul 05, 2018 16.34 16.48 16.23 16.31 638,562 +0.02(+0.12%)
Jul 03, 2018 16.30 16.30 16.30 0 +0.15(+0.90%)
Jul 02, 2018 16.17 16.21 15.83 16.15 650,249 -0.08(-0.48%)
Jun 29, 2018 16.80 16.80 16.23 16.23 453,967 -0.46(-2.74%)
Jun 28, 2018 16.73 16.80 16.23 16.68 566,923 -0.16(-0.92%)
Jun 27, 2018 17.08 17.30 16.83 16.84 540,268 -0.28(-1.64%)
Jun 26, 2018 17.04 17.30 16.87 17.12 608,256 +0.11(+0.63%)
Jun 25, 2018 17.25 17.53 16.92 17.01 691,669 -0.27(-1.57%)
Jun 22, 2018 16.50 17.35 16.46 17.29 1,202,957 +0.88(+5.39%)
Jun 21, 2018 16.67 16.87 16.29 16.40 656,556 -0.23(-1.40%)
Jun 20, 2018 16.44 16.88 16.33 16.64 854,839 +0.25(+1.54%)
Jun 19, 2018 16.22 16.52 16.03 16.38 966,001 +0.11(+0.66%)
Jun 18, 2018 15.97 16.29 15.97 16.28 979,202 +0.20(+1.27%)
Jun 15, 2018 16.11 15.74 16.07 1,196,746 +0.25(+1.60%)
Jun 14, 2018 15.69 15.90 15.58 15.82 685,411 +0.14(+0.87%)
Jun 13, 2018 15.79 16.00 15.58 15.68 963,867 -0.03(-0.18%)
Jun 12, 2018 15.79 15.80 15.59 15.71 791,354 -0.05(-0.30%)
Jun 11, 2018 15.58 16.03 15.58 15.76 737,306 +0.17(+1.10%)
Jun 08, 2018 15.33 15.66 15.14 15.59 632,722 +0.24(+1.56%)
Jun 07, 2018 15.44 15.58 15.27 15.35 842,635 -0.10(-0.62%)
Jun 06, 2018 15.15 15.44 754,395 +0.07(+0.44%)
Jun 05, 2018 15.32 15.58 15.05 15.38 1,040,038 -0.03(-0.19%)
Jun 04, 2018 15.71 15.71 14.84 15.41 1,948,189 -0.31(-1.95%)
Jun 01, 2018 15.66 15.86 15.59 15.71 519,084 +0.13(+0.86%)
May 31, 2018 15.68 15.71 15.46 15.58 601,525 -0.06(-0.37%)
May 30, 2018 15.46 15.66 15.39 15.64 444,008 +0.22(+1.43%)
May 29, 2018 15.55 15.64 15.22 15.42 525,697 -0.22(-1.41%)
May 25, 2018 15.64 15.64 15.64 0 +0.00(+0.00%)
May 24, 2018 15.73 15.73 15.15 15.64 564,690 -0.10(-0.61%)
May 23, 2018 15.83 15.87 15.55 15.73 427,479 -0.11(-0.66%)
May 22, 2018 15.95 16.00 15.73 15.84 631,054 -0.14(-0.90%)
May 21, 2018 16.08 16.21 15.92 15.98 458,396 -0.07(-0.42%)
May 18, 2018 16.22 16.30 15.92 16.05 495,903 -0.11(-0.65%)
May 17, 2018 15.93 16.29 15.84 16.15 576,091 +0.29(+1.81%)
May 16, 2018 15.69 16.08 15.69 15.87 687,141 +0.10(+0.61%)
May 15, 2018 15.51 15.95 15.44 15.77 928,612 +0.26(+1.66%)
May 14, 2018 15.48 15.64 15.27 15.51 1,249,930 +0.11(+0.74%)
May 11, 2018 14.90 15.65 14.87 15.40 1,129,082 +0.45(+3.01%)
May 10, 2018 14.34 15.40 14.34 14.95 994,325 +0.54(+3.71%)
May 09, 2018 14.42 14.44 14.14 14.41 1,015,051 +0.05(+0.33%)
May 08, 2018 14.77 14.82 14.11 14.36 1,017,939 -0.39(-2.66%)
May 07, 2018 15.03 15.04 14.72 14.76 488,548 -0.20(-1.34%)
May 04, 2018 14.68 15.09 14.64 14.96 498,489 +0.26(+1.76%)
May 03, 2018 15.86 15.86 14.57 14.70 1,596,760 -1.24(-7.79%)
May 02, 2018 15.31 16.13 15.31 15.94 772,648 +0.50(+3.22%)
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.