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

Roku Inc (NQ: ROKU )

59.34 +0.21 (+0.36%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 2, 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 (%)
Nov 30, 2018 40.65 41.54 40.03 40.75 3,568,500 -0.09(-0.22%)
Nov 29, 2018 38.68 41.45 37.76 40.84 9,060,371 +1.91(+4.91%)
Nov 28, 2018 39.80 40.07 37.51 38.93 10,473,567 -0.29(-0.74%)
Nov 27, 2018 40.89 41.97 39.14 39.22 6,484,563 -1.99(-4.83%)
Nov 26, 2018 40.64 41.42 39.80 41.21 5,080,255 +1.29(+3.23%)
Nov 23, 2018 39.78 41.08 39.72 39.92 2,417,700 -0.33(-0.82%)
Nov 21, 2018 40.25 40.25 40.25 0 -0.61(-1.49%)
Nov 20, 2018 39.70 42.56 38.51 40.86 7,994,855 -1.81(-4.24%)
Nov 19, 2018 44.40 44.55 42.11 42.67 4,319,746 -1.91(-4.28%)
Nov 16, 2018 43.64 45.68 42.95 44.58 5,722,100 +0.05(+0.11%)
Nov 15, 2018 43.02 44.83 42.31 44.53 8,035,405 +1.33(+3.08%)
Nov 14, 2018 43.04 43.95 41.70 43.20 6,564,835 +0.76(+1.79%)
Nov 13, 2018 41.60 43.39 41.34 42.44 7,867,582 +0.98(+2.36%)
Nov 12, 2018 43.25 43.69 40.31 41.46 10,558,084 -2.48(-5.64%)
Nov 09, 2018 45.20 45.39 42.71 43.94 14,422,200 -1.80(-3.94%)
Nov 08, 2018 51.09 51.46 45.62 45.74 34,279,508 -13.12(-22.29%)
Nov 07, 2018 56.42 59.18 55.71 58.86 11,655,978 +3.24(+5.83%)
Nov 06, 2018 56.40 57.96 54.55 55.62 5,346,356 -1.23(-2.16%)
Nov 05, 2018 57.96 58.50 54.55 56.85 5,426,929 -1.04(-1.80%)
Nov 02, 2018 57.55 58.70 56.15 57.89 4,966,500 +0.06(+0.10%)
Nov 01, 2018 57.00 58.45 54.16 57.83 7,170,228 +2.23(+4.01%)
Oct 31, 2018 54.00 56.36 53.75 55.60 5,968,852 +3.34(+6.39%)
Oct 30, 2018 49.70 52.80 49.31 52.26 5,601,035 +1.79(+3.55%)
Oct 29, 2018 53.46 53.78 49.28 50.47 5,793,377 -1.35(-2.61%)
Oct 26, 2018 50.67 54.18 50.41 51.82 9,263,600 -0.23(-0.44%)
Oct 25, 2018 51.19 53.42 51.09 52.05 6,999,046 +1.31(+2.58%)
Oct 24, 2018 54.06 54.79 50.56 50.74 8,154,368 -3.35(-6.19%)
Oct 23, 2018 51.45 54.29 49.32 54.09 9,137,126 +0.18(+0.33%)
Oct 22, 2018 54.53 56.16 53.17 53.91 8,455,652 -0.18(-0.33%)
Oct 19, 2018 59.34 59.45 53.81 54.09 8,761,900 -2.92(-5.12%)
Oct 18, 2018 60.32 60.74 56.53 57.01 8,279,391 -3.83(-6.30%)
Oct 17, 2018 65.30 65.30 60.25 60.84 10,871,327 -2.82(-4.43%)
Oct 16, 2018 62.51 63.92 60.21 63.66 7,630,003 +1.97(+3.19%)
Oct 15, 2018 60.20 62.40 59.34 61.69 7,865,595 +1.28(+2.12%)
Oct 12, 2018 59.44 62.12 58.58 60.41 14,209,200 +4.33(+7.72%)
Oct 11, 2018 55.55 58.70 54.80 56.08 9,090,990 -0.37(-0.66%)
Oct 10, 2018 63.97 63.97 56.35 56.45 13,575,293 -8.05(-12.48%)
Oct 09, 2018 64.34 66.37 63.54 64.50 5,120,064 -1.14(-1.74%)
Oct 08, 2018 65.80 66.85 62.51 65.64 7,326,040 -1.30(-1.94%)
Oct 05, 2018 66.60 69.16 64.33 66.94 8,800,200 +0.12(+0.18%)
Oct 04, 2018 71.77 72.04 66.15 66.82 11,976,716 -5.75(-7.92%)
Oct 03, 2018 72.67 72.95 70.20 72.57 7,930,830 +0.93(+1.30%)
Oct 02, 2018 75.02 76.83 71.49 71.64 8,317,175 -4.84(-6.33%)
Oct 01, 2018 74.82 77.57 74.60 76.48 8,452,152 +3.45(+4.72%)
Sep 28, 2018 74.54 75.70 72.68 73.03 4,791,700 -1.71(-2.29%)
Sep 27, 2018 73.75 75.10 73.54 74.74 2,430,570 +1.40(+1.91%)
Sep 26, 2018 73.20 75.30 73.15 73.34 5,237,343 +0.31(+0.42%)
Sep 25, 2018 73.10 73.85 71.65 73.03 4,249,150 -0.04(-0.05%)
Sep 24, 2018 71.68 73.17 70.29 73.07 3,890,216 +0.62(+0.86%)
Sep 21, 2018 73.30 73.80 72.00 72.45 5,191,200 -0.41(-0.56%)
Sep 20, 2018 71.02 73.33 69.54 72.86 7,307,246 +2.25(+3.19%)
Sep 19, 2018 72.25 72.37 68.40 70.61 6,038,381 -1.46(-2.03%)
Sep 18, 2018 69.90 74.25 69.54 72.07 7,306,804 +2.32(+3.33%)
Sep 17, 2018 70.91 71.15 69.28 69.75 3,944,112 -1.37(-1.93%)
Sep 14, 2018 70.80 71.98 69.85 71.12 4,626,600 +0.51(+0.72%)
Sep 13, 2018 70.00 72.18 69.95 70.61 5,467,330 -0.33(-0.47%)
Sep 12, 2018 71.00 71.94 67.25 70.94 8,998,670 -0.04(-0.06%)
Sep 11, 2018 69.30 71.47 68.63 70.98 8,274,114 +2.27(+3.30%)
Sep 10, 2018 66.50 69.70 64.80 68.71 12,163,045 +3.48(+5.33%)
Sep 07, 2018 62.75 65.99 62.52 65.23 7,759,800 +1.63(+2.56%)
Sep 06, 2018 61.33 63.73 60.58 63.60 5,506,960 +2.25(+3.67%)
Sep 05, 2018 63.06 63.06 58.78 61.35 7,544,055 -1.85(-2.93%)
Sep 04, 2018 60.54 63.49 60.12 63.20 8,339,116 +3.71(+6.24%)
Aug 31, 2018 59.49 59.49 59.49 0 -1.19(-1.96%)
Aug 30, 2018 59.56 61.78 59.56 60.68 6,764,754 +0.76(+1.27%)
Aug 29, 2018 59.09 61.48 58.21 59.92 16,079,094 -3.07(-4.87%)
Aug 28, 2018 64.11 64.41 62.21 62.99 6,323,472 -1.11(-1.73%)
Aug 27, 2018 64.00 64.48 62.56 64.10 9,600,468 +0.84(+1.33%)
Aug 24, 2018 60.65 63.53 60.39 63.26 9,610,000 +3.17(+5.28%)
Aug 23, 2018 60.06 61.27 58.84 60.09 10,868,756 +0.40(+0.67%)
Aug 22, 2018 58.32 60.31 57.78 59.69 9,044,655 +0.94(+1.60%)
Aug 21, 2018 57.30 59.98 56.67 58.75 11,225,145 +1.72(+3.02%)
Aug 20, 2018 55.83 57.75 54.96 57.03 7,101,473 +0.96(+1.71%)
Aug 17, 2018 57.00 57.57 55.18 56.07 5,317,200 -0.79(-1.39%)
Aug 16, 2018 55.48 58.35 55.17 56.86 10,178,727 +2.35(+4.31%)
Aug 15, 2018 55.32 56.31 53.61 54.51 7,855,706 -1.28(-2.29%)
Aug 14, 2018 55.79 58.10 55.41 55.79 11,711,733 +0.41(+0.74%)
Aug 13, 2018 58.02 58.15 54.42 55.38 15,177,252 -2.67(-4.60%)
Aug 10, 2018 56.32 60.65 56.10 58.05 22,385,600 +0.73(+1.27%)
Aug 09, 2018 52.80 57.95 52.31 57.32 39,468,448 +10.07(+21.31%)
Aug 08, 2018 47.49 47.87 45.87 47.25 12,975,332 -0.17(-0.36%)
Aug 07, 2018 48.50 48.85 47.10 47.42 3,932,488 -0.43(-0.90%)
Aug 06, 2018 46.94 48.25 46.06 47.85 4,326,551 +1.38(+2.97%)
Aug 03, 2018 46.54 47.30 45.60 46.47 2,989,200 +0.01(+0.02%)
Aug 02, 2018 45.10 46.50 44.85 46.46 2,398,353 +0.81(+1.77%)
Aug 01, 2018 45.48 45.96 44.76 45.65 2,440,808 +0.23(+0.51%)
Jul 31, 2018 44.39 45.56 43.41 45.42 4,746,506 +1.11(+2.51%)
Jul 30, 2018 47.50 47.65 43.59 44.31 6,463,978 -3.23(-6.79%)
Jul 27, 2018 48.89 49.32 47.00 47.54 3,229,700 -1.10(-2.26%)
Jul 26, 2018 48.01 49.60 47.75 48.64 3,073,216 -0.07(-0.14%)
Jul 25, 2018 47.02 48.72 46.75 48.71 5,348,007 +1.80(+3.84%)
Jul 24, 2018 50.02 50.48 46.08 46.91 11,119,226 -2.83(-5.69%)
Jul 23, 2018 51.26 51.82 49.17 49.74 7,892,257 -0.03(-0.06%)
Jul 20, 2018 51.07 49.55 49.77 4,561,611 -0.02(-0.04%)
Jul 19, 2018 49.50 50.75 49.35 49.79 4,169,265 +0.29(+0.59%)
Jul 18, 2018 51.13 51.22 49.45 49.50 7,599,053 -1.89(-3.68%)
Jul 17, 2018 47.20 51.45 47.16 51.39 9,909,462 +3.13(+6.49%)
Jul 16, 2018 48.51 48.76 47.37 48.26 5,680,737 -0.50(-1.03%)
Jul 13, 2018 48.76 7,995,544 +0.45(+0.93%)
Jul 12, 2018 48.38 45.83 48.31 6,104,347 +2.40(+5.23%)
Jul 11, 2018 45.48 46.67 44.66 45.91 3,825,201 -0.08(-0.17%)
Jul 10, 2018 46.40 47.35 45.35 45.99 4,681,727 -0.34(-0.73%)
Jul 09, 2018 47.13 48.16 45.65 46.33 6,653,390 -0.37(-0.79%)
Jul 06, 2018 45.00 47.27 45.00 46.70 6,260,217 +1.29(+2.84%)
Jul 05, 2018 46.05 44.25 45.41 7,546,087 -0.13(-0.29%)
Jul 03, 2018 45.54 45.54 45.54 0 +2.25(+5.20%)
Jul 02, 2018 41.74 43.29 40.55 43.29 3,869,184 +0.67(+1.57%)
Jun 29, 2018 42.85 41.85 42.62 3,748,474 +1.00(+2.40%)
Jun 28, 2018 41.16 42.24 40.00 41.62 6,351,260 +0.20(+0.48%)
Jun 27, 2018 44.62 44.98 41.38 41.42 7,709,531 -2.57(-5.84%)
Jun 26, 2018 42.18 44.27 41.66 43.99 5,182,763 +1.98(+4.71%)
Jun 25, 2018 44.14 44.71 41.05 42.01 7,333,603 -2.70(-6.04%)
Jun 22, 2018 45.90 46.19 43.50 44.71 10,590,919 -0.66(-1.45%)
Jun 21, 2018 47.20 47.64 44.61 45.37 9,303,436 -1.38(-2.95%)
Jun 20, 2018 45.91 47.40 45.50 46.75 8,872,403 +1.48(+3.27%)
Jun 19, 2018 44.30 46.50 44.05 45.27 8,565,832 +0.34(+0.76%)
Jun 18, 2018 43.00 45.83 42.75 44.93 9,394,357 +1.63(+3.76%)
Jun 15, 2018 45.02 43.16 43.30 10,678,610 -1.72(-3.82%)
Jun 14, 2018 44.12 45.81 42.75 45.02 17,111,858 +1.59(+3.66%)
Jun 13, 2018 41.68 43.90 40.86 43.43 15,159,042 +1.97(+4.75%)
Jun 12, 2018 41.82 42.15 40.78 41.46 7,287,214 +0.00(+0.00%)
Jun 11, 2018 39.66 42.14 39.60 41.46 12,350,177 +2.22(+5.66%)
Jun 08, 2018 39.04 39.75 38.81 39.24 4,448,194 -0.33(-0.83%)
Jun 07, 2018 38.94 39.64 37.52 39.57 6,490,710 +0.12(+0.30%)
Jun 06, 2018 39.45 8,129,425 -0.81(-2.01%)
Jun 05, 2018 38.03 40.47 37.70 40.26 10,939,446 +2.23(+5.86%)
Jun 04, 2018 37.37 38.22 37.13 38.03 5,651,245 +0.96(+2.59%)
Jun 01, 2018 37.55 37.80 36.14 37.07 6,991,263 -0.39(-1.04%)
May 31, 2018 38.20 38.62 37.35 37.46 4,159,244 -0.99(-2.57%)
May 30, 2018 38.92 39.07 37.31 38.45 7,367,134 -0.15(-0.39%)
May 29, 2018 39.11 39.86 37.62 38.60 13,795,210 +0.06(+0.16%)
May 25, 2018 38.54 38.54 38.54 0 +2.55(+7.09%)
May 24, 2018 34.62 36.10 34.60 35.99 5,703,842 +1.44(+4.17%)
May 23, 2018 33.73 34.58 33.62 34.55 2,367,169 +0.51(+1.50%)
May 22, 2018 35.09 35.19 33.87 34.04 3,350,756 -0.70(-2.01%)
May 21, 2018 36.40 36.60 34.56 34.74 4,803,277 -0.66(-1.86%)
May 18, 2018 35.00 36.31 34.92 35.40 6,855,008 +1.14(+3.33%)
May 17, 2018 34.05 35.03 34.04 34.26 2,639,707 -0.18(-0.52%)
May 16, 2018 34.00 34.78 33.98 34.44 2,362,732 +0.36(+1.06%)
May 15, 2018 35.00 35.10 33.55 34.08 4,964,887 -1.22(-3.46%)
May 14, 2018 35.46 36.50 35.12 35.30 5,929,905 +0.16(+0.46%)
May 11, 2018 33.76 35.18 31.78 35.14 12,678,153 -0.32(-0.90%)
May 10, 2018 38.30 38.84 35.15 35.46 30,772,272 -0.62(-1.72%)
May 09, 2018 34.38 36.95 34.00 36.08 21,261,968 +2.96(+8.94%)
May 08, 2018 33.83 34.25 32.92 33.12 5,486,837 -0.05(-0.15%)
May 07, 2018 31.95 34.00 31.93 33.17 6,005,700 +1.62(+5.13%)
May 04, 2018 31.10 32.20 31.07 31.55 5,104,481 +0.53(+1.71%)
May 03, 2018 33.02 33.12 30.88 31.02 5,823,053 -2.34(-7.01%)
May 02, 2018 32.79 33.75 32.71 33.36 2,645,634 +0.39(+1.18%)
May 01, 2018 32.38 33.17 31.82 32.97 2,132,390 +0.43(+1.32%)
Apr 30, 2018 32.76 33.38 32.18 32.54 1,640,178 -0.16(-0.49%)
Apr 27, 2018 32.95 33.08 32.11 32.70 1,211,023 -0.21(-0.64%)
Apr 26, 2018 32.12 33.38 31.90 32.91 2,174,239 +1.03(+3.23%)
Apr 25, 2018 32.41 32.52 31.36 31.88 1,664,557 -0.52(-1.60%)
Apr 24, 2018 32.46 33.34 31.71 32.40 2,892,359 +0.13(+0.40%)
Apr 23, 2018 32.53 32.68 31.56 32.27 2,113,007 -0.30(-0.92%)
Apr 20, 2018 32.61 32.94 30.87 32.57 5,022,151 -0.13(-0.40%)
Apr 19, 2018 32.24 33.30 31.75 32.70 7,064,094 +0.98(+3.09%)
Apr 18, 2018 34.54 35.18 31.71 31.72 15,585,145 -4.26(-11.84%)
Apr 17, 2018 35.35 37.27 34.65 35.98 13,910,833 +2.96(+8.96%)
Apr 16, 2018 32.88 33.24 32.14 33.02 2,306,046 +0.33(+1.01%)
Apr 13, 2018 33.93 34.04 32.55 32.69 1,926,837 -1.00(-2.97%)
Apr 12, 2018 32.20 33.92 32.12 33.69 2,353,174 +1.68(+5.25%)
Apr 11, 2018 31.92 32.80 31.25 32.01 1,672,844 -0.26(-0.81%)
Apr 10, 2018 33.35 33.49 31.61 32.27 3,196,946 -0.34(-1.04%)
Apr 09, 2018 31.32 32.96 31.27 32.61 2,090,347 +1.25(+3.99%)
Apr 06, 2018 31.06 31.90 30.69 31.36 1,364,921 -0.40(-1.26%)
Apr 05, 2018 32.77 33.05 31.15 31.76 3,086,168 -0.51(-1.58%)
Apr 04, 2018 29.03 32.46 29.00 32.27 3,210,075 +1.98(+6.54%)
Apr 03, 2018 30.97 31.19 29.18 30.29 4,480,721 -0.04(-0.13%)
Apr 02, 2018 30.57 31.67 29.80 30.33 3,253,022 -0.77(-2.48%)
Mar 29, 2018 31.10 31.10 31.10 0 -0.20(-0.64%)
Mar 28, 2018 33.08 34.04 30.81 31.30 5,183,720 -1.70(-5.15%)
Mar 27, 2018 33.55 34.63 32.60 33.00 9,531,727 -1.59(-4.60%)
Mar 26, 2018 32.85 35.45 32.85 34.59 5,473,100 +2.53(+7.89%)
Mar 23, 2018 32.92 33.60 31.80 32.06 3,171,492 -1.45(-4.33%)
Mar 22, 2018 33.54 33.98 32.34 33.51 2,607,163 -0.74(-2.16%)
Mar 21, 2018 34.50 35.11 34.20 34.25 1,748,593 -0.48(-1.38%)
Mar 20, 2018 35.37 35.50 33.58 34.73 3,662,592 +0.88(+2.60%)
Mar 19, 2018 35.44 35.79 33.25 33.85 3,582,926 -2.01(-5.61%)
Mar 16, 2018 36.00 36.15 35.38 35.86 1,900,717 -0.41(-1.13%)
Mar 15, 2018 36.81 37.03 35.30 36.27 2,982,535 -0.66(-1.79%)
Mar 14, 2018 37.20 37.80 36.80 36.93 2,167,090 -0.44(-1.18%)
Mar 13, 2018 37.67 38.40 37.05 37.37 3,749,354 -0.50(-1.32%)
Mar 12, 2018 38.40 39.09 37.16 37.87 3,154,309 -0.63(-1.64%)
Mar 09, 2018 38.80 39.56 38.51 38.50 1,891,854 -0.19(-0.49%)
Mar 08, 2018 39.20 39.47 38.05 38.69 1,868,044 -0.20(-0.51%)
Mar 07, 2018 39.60 38.89 2,091,668 +0.31(+0.80%)
Mar 06, 2018 39.80 40.14 38.50 38.58 2,678,022 -0.42(-1.08%)
Mar 05, 2018 37.60 40.12 37.40 39.00 3,299,719 +1.43(+3.81%)
Mar 02, 2018 38.11 38.65 37.33 37.57 3,630,697 -1.15(-2.97%)
Mar 01, 2018 40.21 40.88 38.38 38.72 4,430,223 -2.05(-5.03%)
Feb 28, 2018 41.10 41.80 40.50 40.77 2,159,228 -0.14(-0.34%)
Feb 27, 2018 40.30 41.39 40.28 40.91 3,072,427 +0.47(+1.16%)
Feb 26, 2018 41.82 42.15 40.21 40.44 5,126,991 -1.08(-2.60%)
Feb 23, 2018 42.92 43.20 41.38 41.52 6,155,164 -0.53(-1.26%)
Feb 22, 2018 42.05 24,012,384 -9.05(-17.71%)
Feb 21, 2018 52.03 52.70 49.14 51.10 12,505,400 -0.08(-0.16%)
Feb 20, 2018 50.45 51.75 49.49 51.18 7,529,194 +3.05(+6.34%)
Feb 16, 2018 48.13 48.13 48.13 0 +2.49(+5.46%)
Feb 15, 2018 45.80 45.85 45.02 45.64 2,061,278 +0.79(+1.76%)
Feb 14, 2018 42.95 46.10 42.87 44.85 3,429,668 +1.83(+4.25%)
Feb 13, 2018 42.22 43.69 42.14 43.02 1,274,759 -0.21(-0.49%)
Feb 12, 2018 43.56 44.00 41.83 43.23 1,965,579 +0.77(+1.81%)
Feb 09, 2018 45.00 45.35 40.10 42.46 3,590,670 -1.24(-2.84%)
Feb 08, 2018 46.04 47.35 43.56 43.70 5,314,416 -1.99(-4.36%)
Feb 07, 2018 42.73 46.40 42.55 45.69 4,744,574 +3.79(+9.05%)
Feb 06, 2018 39.01 42.00 39.01 41.90 2,634,678 +1.50(+3.73%)
Feb 05, 2018 39.97 41.86 39.89 40.40 2,840,612 -0.06(-0.16%)
Feb 02, 2018 40.57 42.12 40.00 40.46 2,846,383 +0.54(+1.35%)
Feb 01, 2018 40.35 40.59 39.42 39.92 2,518,139 -0.70(-1.72%)
Jan 31, 2018 42.30 42.30 40.48 40.62 2,241,144 -0.90(-2.17%)
Jan 30, 2018 41.25 42.23 40.80 41.52 2,804,380 -0.84(-1.98%)
Jan 29, 2018 42.25 43.36 41.91 42.36 1,793,701 -0.55(-1.28%)
Jan 26, 2018 44.36 44.89 42.80 42.91 3,280,543 -1.19(-2.70%)
Jan 25, 2018 42.85 44.70 41.85 44.10 3,928,898 +1.85(+4.38%)
Jan 24, 2018 43.44 43.90 41.30 42.25 3,540,067 -0.37(-0.87%)
Jan 23, 2018 45.64 46.75 42.54 42.62 8,375,549 -1.00(-2.29%)
Jan 22, 2018 40.10 43.82 39.53 43.62 5,404,114 +3.40(+8.45%)
Jan 19, 2018 40.61 41.35 40.10 40.22 1,967,863 -0.54(-1.32%)
Jan 18, 2018 41.20 41.84 40.66 40.76 2,727,785 -0.78(-1.88%)
Jan 17, 2018 39.47 42.09 39.47 41.54 6,594,625 +2.35(+6.00%)
Jan 16, 2018 43.41 43.75 39.10 39.19 7,939,362 -4.19(-9.66%)
Jan 12, 2018 43.38 43.38 43.38 0 -0.49(-1.12%)
Jan 11, 2018 45.00 45.61 43.70 43.87 3,328,886 -0.84(-1.88%)
Jan 10, 2018 45.75 44.71 5,152,028 -0.02(-0.04%)
Jan 09, 2018 46.75 48.11 44.26 44.73 7,212,370 -2.74(-5.77%)
Jan 08, 2018 45.14 48.36 42.79 47.47 12,020,262 +1.19(+2.57%)
Jan 05, 2018 48.06 48.99 46.13 46.28 13,007,892 -4.96(-9.68%)
Jan 04, 2018 51.56 52.77 50.21 51.24 9,378,291 -4.20(-7.58%)
Jan 03, 2018 52.80 57.42 52.72 55.44 9,903,444 +3.37(+6.47%)
Jan 02, 2018 52.64 52.85 52.12 52.07 4,216,652 +0.29(+0.56%)
Dec 29, 2017 51.78 51.78 51.78 0 -1.41(-2.65%)
Dec 28, 2017 54.85 55.09 53.03 53.19 3,497,403 -1.57(-2.87%)
Dec 27, 2017 55.20 56.70 54.61 54.76 5,353,609 -0.11(-0.20%)
Dec 26, 2017 51.20 54.90 51.01 54.87 5,451,797 +3.25(+6.30%)
Dec 22, 2017 52.50 53.69 51.32 51.62 5,314,261 -2.23(-4.14%)
Dec 21, 2017 52.40 55.10 52.30 53.85 6,624,234 +0.96(+1.82%)
Dec 20, 2017 56.58 56.74 52.43 52.89 6,657,062 -3.69(-6.52%)
Dec 19, 2017 57.71 58.80 53.95 56.58 11,359,742 +0.48(+0.86%)
Dec 18, 2017 54.55 57.25 53.01 56.10 14,239,999 +3.79(+7.25%)
Dec 15, 2017 47.48 53.17 46.76 52.31 16,826,574 +6.16(+13.35%)
Dec 14, 2017 47.49 48.52 45.63 46.15 6,934,533 +0.69(+1.52%)
Dec 13, 2017 47.79 48.63 44.25 45.46 6,703,356 -1.49(-3.17%)
Dec 12, 2017 48.06 48.70 46.50 46.95 6,339,240 -1.03(-2.15%)
Dec 11, 2017 45.00 48.20 44.50 47.98 10,283,083 +3.19(+7.12%)
Dec 08, 2017 43.15 44.98 42.15 44.79 8,539,732 +2.27(+5.34%)
Dec 07, 2017 43.02 45.44 42.07 42.52 10,240,731 -1.74(-3.93%)
Dec 06, 2017 38.50 44.55 37.81 44.26 11,866,213 +4.81(+12.19%)
Dec 05, 2017 41.16 42.45 39.21 39.45 5,006,030 -2.28(-5.46%)
Dec 04, 2017 44.50 45.20 41.32 41.73 5,703,003 -1.82(-4.18%)
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.