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

Cincinnati Financial (NQ: CINF )

110.88 -7.56 (-6.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 72.75 72.96 71.78 72.08 644,811 -0.89(-1.22%)
Aug 28, 2020 73.60 73.60 72.31 72.96 392,778 -0.06(-0.09%)
Aug 27, 2020 71.22 73.84 71.22 73.03 448,037 +1.78(+2.50%)
Aug 26, 2020 71.69 71.71 70.89 71.25 425,161 -0.77(-1.07%)
Aug 25, 2020 72.25 72.93 71.74 72.02 436,795 -0.15(-0.21%)
Aug 24, 2020 70.56 72.24 70.22 72.18 522,028 +1.98(+2.82%)
Aug 21, 2020 70.68 71.29 69.97 70.20 425,060 -0.58(-0.82%)
Aug 20, 2020 69.96 71.25 69.96 70.78 451,469 -0.21(-0.29%)
Aug 19, 2020 71.33 72.40 70.67 70.99 496,223 -0.70(-0.97%)
Aug 18, 2020 71.11 72.01 70.64 71.69 605,460 +0.68(+0.96%)
Aug 17, 2020 72.68 72.73 70.61 71.00 615,780 -1.71(-2.35%)
Aug 14, 2020 72.26 73.87 71.71 72.71 667,007 +0.48(+0.67%)
Aug 13, 2020 72.67 72.86 71.57 72.23 1,081,118 -1.30(-1.77%)
Aug 12, 2020 76.27 76.50 73.51 73.53 1,284,354 -1.92(-2.54%)
Aug 11, 2020 76.86 78.03 75.19 75.44 882,246 -0.27(-0.36%)
Aug 10, 2020 74.73 76.03 73.86 75.72 748,419 +1.59(+2.14%)
Aug 07, 2020 71.97 74.36 71.75 74.13 803,185 +2.02(+2.79%)
Aug 06, 2020 71.05 72.47 71.05 72.11 534,802 -0.10(-0.14%)
Aug 05, 2020 70.73 72.95 70.73 72.21 921,989 +1.91(+2.71%)
Aug 04, 2020 71.33 71.33 69.97 70.31 841,801 -0.85(-1.20%)
Aug 03, 2020 70.92 71.79 70.09 71.16 865,966 +0.43(+0.60%)
Jul 31, 2020 72.01 72.63 70.07 70.73 2,774,128 -1.71(-2.36%)
Jul 30, 2020 73.99 74.37 71.09 72.44 1,225,162 -3.29(-4.35%)
Jul 29, 2020 76.27 76.27 74.62 75.73 1,399,160 +0.04(+0.05%)
Jul 28, 2020 75.30 77.58 73.59 75.70 1,624,546 +0.86(+1.15%)
Jul 27, 2020 75.92 75.92 73.98 74.83 1,064,020 -0.71(-0.94%)
Jul 24, 2020 75.34 76.00 74.34 75.54 1,192,658 +0.51(+0.68%)
Jul 23, 2020 72.87 75.23 72.83 75.03 1,221,874 +2.22(+3.05%)
Jul 22, 2020 70.72 73.02 70.36 72.81 1,203,068 +1.88(+2.65%)
Jul 21, 2020 69.60 71.69 69.51 70.93 1,194,745 +0.99(+1.41%)
Jul 20, 2020 69.03 70.07 68.02 69.94 1,447,486 +0.36(+0.52%)
Jul 17, 2020 68.98 70.15 67.85 69.58 1,237,720 +0.77(+1.12%)
Jul 16, 2020 66.32 69.03 66.09 68.81 1,190,197 +2.08(+3.11%)
Jul 15, 2020 66.82 67.75 65.37 66.73 1,379,912 +0.74(+1.11%)
Jul 14, 2020 63.77 66.07 63.30 65.99 1,512,639 +2.38(+3.74%)
Jul 13, 2020 64.51 64.88 63.35 63.62 1,499,114 -0.35(-0.55%)
Jul 10, 2020 61.25 64.09 60.98 63.97 1,264,052 +2.89(+4.73%)
Jul 09, 2020 62.60 62.70 59.89 61.08 1,408,159 -1.67(-2.66%)
Jul 08, 2020 61.79 62.82 61.50 62.75 1,204,350 +0.76(+1.23%)
Jul 07, 2020 61.29 63.02 60.79 61.99 2,283,617 +0.22(+0.35%)
Jul 06, 2020 60.25 62.15 60.07 61.77 2,326,531 +2.90(+4.92%)
Jul 02, 2020 59.37 60.64 58.40 58.88 1,609,675 +0.70(+1.20%)
Jul 01, 2020 58.04 58.55 57.24 58.18 1,137,555 +0.06(+0.11%)
Jun 30, 2020 57.14 58.44 57.14 58.12 1,427,402 +0.25(+0.44%)
Jun 29, 2020 57.21 57.96 56.27 57.86 1,185,178 +1.59(+2.82%)
Jun 26, 2020 56.87 57.55 55.96 56.27 2,113,181 -1.58(-2.73%)
Jun 25, 2020 55.77 57.95 55.52 57.85 1,156,295 +1.57(+2.79%)
Jun 24, 2020 57.14 57.18 55.01 56.28 1,687,525 -1.62(-2.79%)
Jun 23, 2020 57.44 58.42 57.29 57.90 1,478,659 +0.90(+1.58%)
Jun 22, 2020 56.58 57.18 55.36 57.00 1,955,173 -0.34(-0.59%)
Jun 19, 2020 57.18 58.53 56.15 57.34 7,357,903 +0.04(+0.06%)
Jun 18, 2020 55.77 58.55 55.73 57.30 1,285,308 +0.97(+1.72%)
Jun 17, 2020 57.63 57.76 56.09 56.33 1,108,716 -1.05(-1.83%)
Jun 16, 2020 58.99 59.42 56.25 57.38 1,340,337 +1.71(+3.06%)
Jun 15, 2020 53.26 56.26 52.69 55.67 1,522,931 +0.82(+1.49%)
Jun 12, 2020 54.88 55.89 53.59 54.86 1,264,624 +2.13(+4.04%)
Jun 11, 2020 54.88 56.58 52.38 52.73 1,900,877 -5.91(-10.07%)
Jun 10, 2020 61.25 61.48 58.60 58.63 1,867,349 -3.22(-5.20%)
Jun 09, 2020 62.66 63.26 61.16 61.85 1,169,270 -2.35(-3.67%)
Jun 08, 2020 63.59 64.24 62.27 64.20 1,625,646 +2.38(+3.85%)
Jun 05, 2020 61.58 62.75 59.85 61.82 1,916,906 +3.73(+6.42%)
Jun 04, 2020 56.85 58.12 56.02 58.09 1,041,092 +0.68(+1.19%)
Jun 03, 2020 56.43 58.09 55.80 57.41 1,599,432 +2.77(+5.07%)
Jun 02, 2020 54.45 55.44 53.42 54.64 972,043 +1.03(+1.93%)
Jun 01, 2020 52.66 54.08 52.20 53.61 1,120,305 +0.62(+1.17%)
May 29, 2020 53.49 53.66 51.81 52.99 1,939,713 -1.46(-2.67%)
May 28, 2020 55.73 56.01 53.79 54.44 1,728,441 -0.75(-1.35%)
May 27, 2020 55.73 56.27 53.94 55.19 2,855,665 +1.94(+3.65%)
May 26, 2020 53.80 54.97 53.09 53.25 1,737,291 +1.73(+3.35%)
May 22, 2020 51.76 51.76 50.11 51.52 1,492,805 +0.49(+0.97%)
May 21, 2020 48.15 52.02 47.76 51.03 2,405,051 +2.89(+5.99%)
May 20, 2020 47.22 48.91 46.72 48.14 1,481,600 +1.32(+2.82%)
May 19, 2020 47.73 47.89 46.03 46.82 2,099,641 -0.97(-2.03%)
May 18, 2020 45.81 48.34 45.81 47.79 1,964,251 +3.52(+7.96%)
May 15, 2020 44.77 45.20 43.32 44.27 2,876,694 -1.11(-2.44%)
May 14, 2020 42.85 46.01 41.41 45.37 1,911,970 +1.74(+4.00%)
May 13, 2020 45.84 45.97 43.35 43.63 1,867,454 -2.62(-5.66%)
May 12, 2020 48.54 48.67 46.25 46.25 1,666,906 -2.16(-4.46%)
May 11, 2020 49.88 49.91 47.99 48.40 1,579,281 -1.69(-3.37%)
May 08, 2020 50.34 50.58 48.69 50.09 1,375,878 +0.65(+1.31%)
May 07, 2020 48.10 50.69 48.09 49.45 1,562,444 +1.70(+3.56%)
May 06, 2020 52.32 53.02 47.69 47.75 2,271,961 -5.29(-9.97%)
May 05, 2020 53.93 55.06 52.45 53.03 1,831,061 -1.03(-1.91%)
May 04, 2020 54.47 54.53 52.74 54.07 2,243,861 -0.72(-1.31%)
May 01, 2020 57.92 58.37 53.93 54.78 3,330,610 -4.36(-7.37%)
Apr 30, 2020 62.48 62.77 58.92 59.14 2,618,956 -4.15(-6.56%)
Apr 29, 2020 65.74 65.84 63.27 63.30 1,802,740 -1.25(-1.94%)
Apr 28, 2020 68.56 69.44 64.06 64.55 4,378,180 -9.19(-12.46%)
Apr 27, 2020 71.75 74.15 71.04 73.73 763,334 +3.15(+4.46%)
Apr 24, 2020 71.49 71.49 69.41 70.59 580,857 +0.12(+0.17%)
Apr 23, 2020 71.82 72.70 70.01 70.47 565,539 -1.16(-1.62%)
Apr 22, 2020 74.27 74.27 71.49 71.63 631,601 -0.43(-0.60%)
Apr 21, 2020 72.20 73.60 71.49 72.06 623,110 -2.08(-2.80%)
Apr 20, 2020 76.28 76.32 73.17 74.14 693,170 -2.98(-3.87%)
Apr 17, 2020 76.51 77.49 74.91 77.12 856,544 +2.99(+4.04%)
Apr 16, 2020 74.90 75.38 73.08 74.13 978,707 -0.42(-0.57%)
Apr 15, 2020 76.22 76.85 74.22 74.55 1,373,394 -3.74(-4.78%)
Apr 14, 2020 76.35 78.74 75.68 78.29 1,637,793 +4.01(+5.40%)
Apr 13, 2020 75.52 75.52 73.16 74.28 678,153 -0.84(-1.12%)
Apr 09, 2020 73.97 75.73 73.35 75.13 1,369,870 +2.25(+3.08%)
Apr 08, 2020 71.29 73.53 70.16 72.88 834,617 +1.08(+1.50%)
Apr 07, 2020 72.45 74.54 71.45 71.80 1,128,212 +2.22(+3.19%)
Apr 06, 2020 66.95 70.52 66.30 69.58 1,068,887 +5.73(+8.98%)
Apr 03, 2020 64.87 66.98 63.41 63.84 1,071,598 -1.70(-2.59%)
Apr 02, 2020 65.18 68.54 64.25 65.54 1,086,023 -0.58(-0.88%)
Apr 01, 2020 67.82 68.55 64.05 66.13 1,329,587 -1.69(-2.49%)
Mar 31, 2020 70.78 74.29 67.01 67.82 2,258,115 -3.86(-5.38%)
Mar 30, 2020 68.18 72.41 66.52 71.67 1,062,035 +3.41(+4.99%)
Mar 27, 2020 67.72 71.07 66.89 68.27 890,476 -2.49(-3.52%)
Mar 26, 2020 67.70 71.52 65.01 70.76 1,193,618 +4.04(+6.05%)
Mar 25, 2020 70.77 71.84 65.65 66.72 1,404,001 -3.41(-4.86%)
Mar 24, 2020 62.50 71.19 62.50 70.13 1,630,219 +10.10(+16.83%)
Mar 23, 2020 65.71 67.65 59.05 60.02 1,626,316 -7.42(-11.00%)
Mar 20, 2020 73.67 73.67 65.69 67.44 1,659,241 -6.20(-8.42%)
Mar 19, 2020 75.55 76.81 69.21 73.64 1,546,724 -3.09(-4.03%)
Mar 18, 2020 71.63 77.03 69.25 76.73 1,417,263 +0.35(+0.46%)
Mar 17, 2020 71.88 76.82 65.71 76.38 1,731,877 +6.35(+9.06%)
Mar 16, 2020 74.23 79.11 69.62 70.04 1,586,168 -10.76(-13.31%)
Mar 13, 2020 75.81 80.81 75.01 80.80 1,701,391 +8.94(+12.44%)
Mar 12, 2020 74.09 75.94 70.78 71.86 1,430,776 -8.42(-10.49%)
Mar 11, 2020 82.52 84.01 79.12 80.28 1,532,837 -5.34(-6.24%)
Mar 10, 2020 83.92 85.67 81.31 85.62 1,576,014 +4.72(+5.83%)
Mar 09, 2020 82.36 83.40 79.55 80.90 1,566,781 -6.70(-7.65%)
Mar 06, 2020 86.84 88.28 85.17 87.60 1,391,405 -2.61(-2.90%)
Mar 05, 2020 90.89 91.73 88.99 90.21 1,114,031 -2.93(-3.15%)
Mar 04, 2020 90.66 93.50 89.93 93.15 973,889 +4.16(+4.67%)
Mar 03, 2020 89.73 91.55 88.09 88.99 1,506,219 -1.42(-1.57%)
Mar 02, 2020 83.85 90.64 82.19 90.41 1,713,496 +7.24(+8.71%)
Feb 28, 2020 85.21 85.76 82.16 83.17 2,463,071 -3.94(-4.53%)
Feb 27, 2020 91.24 91.51 87.05 87.11 1,953,438 -4.88(-5.30%)
Feb 26, 2020 93.95 94.72 91.96 91.99 1,325,730 -1.42(-1.52%)
Feb 25, 2020 96.26 96.60 93.33 93.41 1,046,779 -2.46(-2.57%)
Feb 24, 2020 98.05 98.77 95.86 95.87 868,920 -3.43(-3.45%)
Feb 21, 2020 99.82 100.16 98.80 99.29 765,043 -0.71(-0.71%)
Feb 20, 2020 100.82 100.82 99.16 100.01 381,374 -0.80(-0.80%)
Feb 19, 2020 101.78 101.95 100.78 100.81 488,166 -0.74(-0.73%)
Feb 18, 2020 102.49 103.05 101.37 101.55 529,330 -1.21(-1.18%)
Feb 14, 2020 102.27 102.81 102.00 102.77 686,790 +0.32(+0.31%)
Feb 13, 2020 100.95 102.97 100.95 102.44 891,513 +0.99(+0.98%)
Feb 12, 2020 102.44 102.58 101.35 101.45 745,487 -1.05(-1.03%)
Feb 11, 2020 102.10 103.04 101.83 102.51 981,318 +0.75(+0.74%)
Feb 10, 2020 100.78 101.97 100.55 101.76 724,852 +1.12(+1.11%)
Feb 07, 2020 100.91 101.08 100.01 100.64 846,547 -0.01(-0.01%)
Feb 06, 2020 98.76 101.50 97.78 100.65 972,584 +4.31(+4.47%)
Feb 05, 2020 95.48 96.52 94.61 96.34 753,266 +1.76(+1.86%)
Feb 04, 2020 95.74 95.80 94.54 94.59 632,193 -0.24(-0.25%)
Feb 03, 2020 94.41 95.97 93.99 94.83 604,172 +1.21(+1.30%)
Jan 31, 2020 95.12 95.53 93.39 93.61 1,094,872 -1.65(-1.73%)
Jan 30, 2020 93.35 95.28 93.12 95.26 523,768 +1.57(+1.68%)
Jan 29, 2020 94.24 94.52 93.50 93.69 473,742 -0.28(-0.29%)
Jan 28, 2020 93.74 95.00 93.63 93.97 537,722 +0.54(+0.57%)
Jan 27, 2020 93.78 94.28 93.22 93.43 520,133 -1.13(-1.19%)
Jan 24, 2020 94.46 95.00 94.15 94.56 369,965 +0.03(+0.03%)
Jan 23, 2020 95.17 95.17 93.79 94.53 544,207 -1.03(-1.08%)
Jan 22, 2020 95.30 95.74 95.08 95.57 394,713 +0.72(+0.76%)
Jan 21, 2020 95.68 96.04 94.69 94.84 851,691 -0.87(-0.91%)
Jan 17, 2020 94.42 95.82 94.42 95.72 645,869 +1.59(+1.69%)
Jan 16, 2020 94.45 95.01 93.93 94.13 529,354 +0.12(+0.12%)
Jan 15, 2020 93.68 94.48 93.58 94.01 526,836 +0.48(+0.51%)
Jan 14, 2020 94.02 94.06 93.16 93.53 703,194 -0.21(-0.22%)
Jan 13, 2020 93.62 94.26 93.24 93.74 678,842 +0.35(+0.37%)
Jan 10, 2020 93.85 94.57 93.29 93.39 490,484 -0.21(-0.23%)
Jan 09, 2020 92.08 93.63 91.99 93.60 842,687 +1.64(+1.78%)
Jan 08, 2020 91.78 92.65 91.71 91.96 991,611 -0.53(-0.57%)
Jan 07, 2020 93.79 94.20 92.48 92.49 495,876 -1.77(-1.88%)
Jan 06, 2020 94.42 94.80 93.73 94.26 459,226 -0.73(-0.77%)
Jan 03, 2020 93.93 95.09 93.93 95.00 517,727 +0.48(+0.51%)
Jan 02, 2020 94.21 94.58 93.48 94.51 898,173 +0.72(+0.77%)
Dec 31, 2019 93.07 93.82 92.91 93.79 548,109 +0.63(+0.68%)
Dec 30, 2019 92.85 93.17 92.52 93.16 426,185 +0.48(+0.52%)
Dec 27, 2019 92.19 92.75 92.03 92.68 400,571 +0.31(+0.34%)
Dec 26, 2019 92.09 92.53 92.05 92.36 659,025 +0.25(+0.27%)
Dec 24, 2019 92.13 92.29 91.76 92.11 197,539 +0.25(+0.28%)
Dec 23, 2019 93.22 93.22 91.65 91.86 515,045 -1.02(-1.10%)
Dec 20, 2019 93.43 93.43 91.87 92.88 1,281,761 +0.75(+0.81%)
Dec 19, 2019 92.32 92.35 91.60 92.13 829,736 -0.46(-0.50%)
Dec 18, 2019 93.69 93.77 92.60 92.60 709,814 -1.08(-1.15%)
Dec 17, 2019 94.08 94.18 93.24 93.68 967,045 -0.11(-0.11%)
Dec 16, 2019 93.76 94.13 93.52 93.78 596,068 +0.22(+0.24%)
Dec 13, 2019 93.93 94.14 93.23 93.56 508,089 -0.65(-0.69%)
Dec 12, 2019 93.33 94.59 93.19 94.21 633,031 +0.76(+0.82%)
Dec 11, 2019 93.98 93.99 93.06 93.44 413,202 -0.35(-0.37%)
Dec 10, 2019 94.11 94.65 93.68 93.79 424,657 -0.49(-0.52%)
Dec 09, 2019 93.76 94.39 93.41 94.28 611,889 +0.79(+0.84%)
Dec 06, 2019 93.26 93.71 92.98 93.49 683,464 +0.59(+0.64%)
Dec 05, 2019 93.02 93.10 92.61 92.89 704,645 +0.13(+0.14%)
Dec 04, 2019 92.72 93.17 92.38 92.76 726,705 +0.14(+0.15%)
Dec 03, 2019 93.27 93.49 92.16 92.62 559,374 -1.10(-1.17%)
Dec 02, 2019 94.92 95.09 93.70 93.72 771,535 -1.26(-1.33%)
Nov 29, 2019 95.39 95.64 94.71 94.98 366,302 -0.31(-0.33%)
Nov 27, 2019 95.18 95.55 94.70 95.29 708,034 +0.10(+0.11%)
Nov 26, 2019 94.05 95.22 93.90 95.19 1,488,654 +1.19(+1.27%)
Nov 25, 2019 94.11 94.55 93.84 93.99 601,246 +0.17(+0.18%)
Nov 22, 2019 94.16 94.91 93.72 93.83 584,844 -0.30(-0.32%)
Nov 21, 2019 95.80 96.08 93.93 94.13 638,042 -1.63(-1.70%)
Nov 20, 2019 95.73 96.66 95.41 95.76 919,755 +0.03(+0.03%)
Nov 19, 2019 95.82 96.05 95.52 95.73 1,007,451 +0.04(+0.04%)
Nov 18, 2019 94.78 95.72 94.69 95.70 810,665 +0.67(+0.71%)
Nov 15, 2019 95.96 96.30 94.77 95.02 899,300 -0.80(-0.83%)
Nov 14, 2019 96.12 96.12 95.21 95.82 961,931 -0.33(-0.34%)
Nov 13, 2019 96.07 96.68 95.56 96.15 1,203,316 -0.18(-0.18%)
Nov 12, 2019 96.92 97.45 96.10 96.33 748,474 -0.51(-0.52%)
Nov 11, 2019 96.27 97.19 96.04 96.83 401,643 +0.39(+0.40%)
Nov 08, 2019 96.25 97.32 96.01 96.44 542,578 -0.29(-0.30%)
Nov 07, 2019 98.08 98.08 96.13 96.74 793,507 -1.65(-1.68%)
Nov 06, 2019 97.93 98.43 97.25 98.39 634,804 +0.76(+0.78%)
Nov 05, 2019 97.60 97.98 96.87 97.62 556,927 -0.13(-0.14%)
Nov 04, 2019 99.90 100.41 97.45 97.76 588,845 -1.70(-1.71%)
Nov 01, 2019 100.72 101.15 98.56 99.46 630,153 -0.98(-0.98%)
Oct 31, 2019 99.86 100.48 99.00 100.44 1,272,097 +0.38(+0.38%)
Oct 30, 2019 98.93 100.45 98.41 100.06 926,211 +1.24(+1.26%)
Oct 29, 2019 98.11 99.31 97.70 98.82 888,071 +0.58(+0.59%)
Oct 28, 2019 99.06 99.55 97.73 98.24 962,821 -0.82(-0.82%)
Oct 25, 2019 102.92 104.61 97.30 99.06 1,108,487 -3.21(-3.14%)
Oct 24, 2019 101.47 102.45 100.48 102.27 1,185,826 +1.16(+1.15%)
Oct 23, 2019 100.43 101.22 100.30 101.11 505,935 +0.51(+0.51%)
Oct 22, 2019 102.90 102.90 100.27 100.60 551,638 -2.36(-2.29%)
Oct 21, 2019 102.81 103.15 101.72 102.96 588,011 +0.28(+0.28%)
Oct 18, 2019 101.99 103.05 101.65 102.67 716,149 +0.53(+0.52%)
Oct 17, 2019 102.59 102.87 101.47 102.14 804,047 -0.11(-0.11%)
Oct 16, 2019 102.54 102.57 100.95 102.25 757,172 -0.74(-0.71%)
Oct 15, 2019 103.47 103.68 102.61 102.99 482,813 -0.07(-0.07%)
Oct 14, 2019 102.72 103.67 102.50 103.06 437,146 +0.03(+0.03%)
Oct 11, 2019 104.60 104.86 102.97 103.04 640,634 -0.09(-0.09%)
Oct 10, 2019 101.88 103.38 101.88 103.12 441,698 +1.24(+1.22%)
Oct 09, 2019 101.08 102.39 101.08 101.88 612,045 +0.90(+0.89%)
Oct 08, 2019 102.46 102.46 100.68 100.99 682,796 -1.92(-1.86%)
Oct 07, 2019 103.99 104.11 102.87 102.90 551,662 -1.27(-1.22%)
Oct 04, 2019 101.81 104.34 101.63 104.17 626,095 +2.86(+2.82%)
Oct 03, 2019 99.68 101.48 99.68 101.31 582,458 +1.04(+1.04%)
Oct 02, 2019 100.74 100.87 98.98 100.28 581,903 -1.05(-1.03%)
Oct 01, 2019 103.71 103.85 101.23 101.32 522,120 -2.19(-2.12%)
Sep 30, 2019 102.71 103.67 102.50 103.52 589,646 +0.81(+0.79%)
Sep 27, 2019 103.81 103.85 102.07 102.71 447,678 -0.74(-0.71%)
Sep 26, 2019 102.29 103.95 102.21 103.44 663,591 +1.32(+1.29%)
Sep 25, 2019 101.39 102.31 101.03 102.12 810,447 +0.67(+0.66%)
Sep 24, 2019 102.00 102.19 101.01 101.46 654,225 +0.06(+0.06%)
Sep 23, 2019 100.58 101.87 100.58 101.39 439,267 +0.42(+0.41%)
Sep 20, 2019 101.20 101.50 100.10 100.98 1,022,491 -0.44(-0.43%)
Sep 19, 2019 101.37 102.17 101.23 101.41 421,698 -0.22(-0.22%)
Sep 18, 2019 101.16 101.70 100.40 101.63 464,222 +0.44(+0.44%)
Sep 17, 2019 99.75 101.22 99.75 101.19 718,256 +1.62(+1.63%)
Sep 16, 2019 99.37 99.73 98.84 99.57 522,699 -0.15(-0.15%)
Sep 13, 2019 99.98 100.29 99.05 99.72 605,546 -0.26(-0.26%)
Sep 12, 2019 98.80 100.34 98.66 99.97 590,300 +1.55(+1.58%)
Sep 11, 2019 98.39 98.76 96.85 98.42 718,465 -0.26(-0.27%)
Sep 10, 2019 100.03 100.03 98.15 98.68 873,079 -1.43(-1.43%)
Sep 09, 2019 101.73 101.82 99.33 100.11 907,903 -1.36(-1.34%)
Sep 06, 2019 100.74 102.02 100.66 101.47 511,984 +0.89(+0.89%)
Sep 05, 2019 100.94 101.75 100.25 100.58 510,729 +0.24(+0.24%)
Sep 04, 2019 100.11 100.41 99.32 100.34 626,453 +0.86(+0.87%)
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.