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

Texas Capital Bncsh (NQ: TCBI )

60.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 65.39 66.17 65.04 65.23 552,625 +0.62(+0.96%)
Oct 30, 2018 64.99 65.53 63.70 64.61 356,594 -0.22(-0.34%)
Oct 29, 2018 64.77 66.08 64.33 64.83 461,689 +1.18(+1.85%)
Oct 26, 2018 63.60 64.91 62.92 63.65 462,900 -0.83(-1.29%)
Oct 25, 2018 62.59 65.04 62.24 64.48 958,698 +2.33(+3.75%)
Oct 24, 2018 65.12 65.26 62.07 62.15 865,606 -2.51(-3.88%)
Oct 23, 2018 61.87 66.09 61.48 64.66 1,324,330 +0.61(+0.95%)
Oct 22, 2018 67.18 67.18 63.20 64.05 1,005,093 -2.78(-4.16%)
Oct 19, 2018 67.59 67.73 66.50 66.83 1,074,000 -0.45(-0.67%)
Oct 18, 2018 68.01 70.93 67.24 67.28 2,905,006 -9.87(-12.79%)
Oct 17, 2018 76.09 77.36 74.09 77.15 914,591 +0.92(+1.21%)
Oct 16, 2018 76.51 77.27 74.55 76.23 519,617 -0.26(-0.34%)
Oct 15, 2018 76.31 77.01 75.28 76.49 383,422 +0.19(+0.25%)
Oct 12, 2018 79.52 80.95 74.22 76.30 557,300 -2.13(-2.72%)
Oct 11, 2018 80.92 81.40 78.32 78.43 509,845 -3.02(-3.71%)
Oct 10, 2018 82.24 82.76 81.36 81.45 496,280 -0.74(-0.90%)
Oct 09, 2018 82.79 82.86 81.34 82.19 252,995 -0.80(-0.96%)
Oct 08, 2018 81.18 83.46 81.10 82.99 390,583 +1.37(+1.68%)
Oct 05, 2018 82.75 82.80 81.09 81.62 338,000 -1.19(-1.44%)
Oct 04, 2018 82.59 84.34 81.99 82.81 453,545 +0.24(+0.29%)
Oct 03, 2018 80.48 83.29 80.48 82.57 843,635 +2.17(+2.70%)
Oct 02, 2018 80.95 81.94 79.81 80.40 492,017 -0.70(-0.86%)
Oct 01, 2018 83.12 83.48 80.80 81.10 382,071 -1.55(-1.88%)
Sep 28, 2018 82.60 83.50 82.25 82.65 613,400 -0.20(-0.24%)
Sep 27, 2018 84.20 85.05 82.60 82.85 452,485 -1.35(-1.60%)
Sep 26, 2018 87.45 87.45 84.00 84.20 620,947 -3.30(-3.77%)
Sep 25, 2018 86.30 87.60 86.30 87.50 496,226 +1.00(+1.16%)
Sep 24, 2018 88.10 88.45 86.25 86.50 397,852 -2.00(-2.26%)
Sep 21, 2018 88.85 89.45 88.10 88.50 820,300 -0.15(-0.17%)
Sep 20, 2018 88.30 89.85 88.10 88.65 663,423 +0.80(+0.91%)
Sep 19, 2018 86.15 87.85 86.15 87.85 263,537 +1.90(+2.21%)
Sep 18, 2018 86.40 86.40 85.40 85.95 206,384 -0.40(-0.46%)
Sep 17, 2018 86.75 87.35 85.85 86.35 307,496 -0.65(-0.75%)
Sep 14, 2018 86.65 87.33 86.50 87.00 245,700 +0.30(+0.35%)
Sep 13, 2018 88.00 88.50 86.00 86.70 377,895 -0.90(-1.03%)
Sep 12, 2018 89.15 89.75 87.55 87.60 363,907 -1.40(-1.57%)
Sep 11, 2018 89.05 89.58 88.35 89.00 382,631 -0.05(-0.06%)
Sep 10, 2018 90.00 90.60 88.90 89.05 394,081 -0.90(-1.00%)
Sep 07, 2018 89.90 90.55 89.35 89.95 354,600 +0.30(+0.33%)
Sep 06, 2018 90.55 91.50 89.60 89.65 307,425 -0.75(-0.83%)
Sep 05, 2018 89.65 90.65 89.05 90.40 425,240 +0.70(+0.78%)
Sep 04, 2018 88.70 90.05 87.45 89.70 259,601 +0.80(+0.90%)
Aug 31, 2018 88.90 88.90 88.90 0 +0.95(+1.08%)
Aug 30, 2018 89.40 89.70 87.60 87.95 1,116,155 -1.65(-1.84%)
Aug 29, 2018 92.35 92.35 89.35 89.60 767,786 -2.95(-3.19%)
Aug 28, 2018 93.10 93.25 91.90 92.55 194,076 -0.25(-0.27%)
Aug 27, 2018 92.95 93.95 92.65 92.80 235,056 +0.20(+0.22%)
Aug 24, 2018 93.30 93.50 92.40 92.60 212,700 -0.40(-0.43%)
Aug 23, 2018 94.20 94.20 92.20 93.00 292,048 -1.05(-1.12%)
Aug 22, 2018 93.70 94.35 93.35 94.05 284,415 -0.15(-0.16%)
Aug 21, 2018 93.00 94.95 93.00 94.20 326,129 +1.20(+1.29%)
Aug 20, 2018 92.80 93.40 92.25 93.00 151,324 +0.20(+0.22%)
Aug 17, 2018 91.95 93.00 91.53 92.80 322,400 +0.90(+0.98%)
Aug 16, 2018 90.85 92.30 90.80 91.90 197,908 +1.45(+1.60%)
Aug 15, 2018 91.25 91.70 90.10 90.45 354,444 -0.80(-0.88%)
Aug 14, 2018 91.20 91.75 90.80 91.25 523,360 +0.30(+0.33%)
Aug 13, 2018 91.40 92.25 90.90 90.95 292,433 -0.65(-0.71%)
Aug 10, 2018 91.50 91.90 90.65 91.60 145,800 -0.55(-0.60%)
Aug 09, 2018 92.35 92.80 91.55 92.15 373,191 -0.15(-0.16%)
Aug 08, 2018 91.15 93.10 90.85 92.30 313,414 +0.95(+1.04%)
Aug 07, 2018 91.10 92.35 91.10 91.35 305,122 +0.20(+0.22%)
Aug 06, 2018 91.25 91.55 90.20 91.15 250,041 +0.25(+0.28%)
Aug 03, 2018 91.90 92.50 90.75 90.90 297,100 -1.20(-1.30%)
Aug 02, 2018 90.80 92.60 90.45 92.10 267,052 +0.80(+0.88%)
Aug 01, 2018 90.95 92.10 90.75 91.30 342,509 +0.50(+0.55%)
Jul 31, 2018 91.75 91.80 90.10 90.80 403,692 -0.85(-0.93%)
Jul 30, 2018 91.95 92.80 91.20 91.65 385,518 -0.10(-0.11%)
Jul 27, 2018 91.75 92.25 90.83 91.75 347,100 -0.05(-0.05%)
Jul 26, 2018 92.00 93.35 91.65 91.80 845,410 -0.25(-0.27%)
Jul 25, 2018 93.45 93.45 91.83 92.05 831,283 -1.60(-1.71%)
Jul 24, 2018 96.15 96.15 93.50 93.65 865,321 -1.85(-1.94%)
Jul 23, 2018 96.70 96.70 95.25 95.50 1,147,580 -0.95(-0.98%)
Jul 20, 2018 96.10 96.88 95.10 96.45 1,142,553 +0.25(+0.26%)
Jul 19, 2018 96.00 99.95 95.15 96.20 1,430,538 +2.50(+2.67%)
Jul 18, 2018 92.05 94.40 91.72 93.70 1,135,865 +1.80(+1.96%)
Jul 17, 2018 91.25 92.40 91.00 91.90 691,208 +0.25(+0.27%)
Jul 16, 2018 91.55 92.30 91.35 91.65 534,900 +0.45(+0.49%)
Jul 13, 2018 91.60 92.40 90.80 91.20 437,275 -0.55(-0.60%)
Jul 12, 2018 92.85 93.80 90.50 91.75 510,263 -1.00(-1.08%)
Jul 11, 2018 92.65 95.50 92.05 92.75 406,790 -0.10(-0.11%)
Jul 10, 2018 94.45 94.85 92.75 92.85 553,950 -1.55(-1.64%)
Jul 09, 2018 91.90 94.55 91.85 94.40 848,732 +2.85(+3.11%)
Jul 06, 2018 90.65 91.85 90.40 91.55 372,504 +0.60(+0.66%)
Jul 05, 2018 91.75 91.75 90.45 90.95 472,717 -0.25(-0.27%)
Jul 03, 2018 91.20 91.20 91.20 0 -0.50(-0.55%)
Jul 02, 2018 90.95 91.75 90.40 91.70 553,180 +0.20(+0.22%)
Jun 29, 2018 93.15 93.70 91.50 91.50 468,902 -0.70(-0.76%)
Jun 28, 2018 91.45 92.95 91.35 92.20 582,881 -0.10(-0.11%)
Jun 27, 2018 94.10 94.65 92.00 92.30 536,465 -1.75(-1.86%)
Jun 26, 2018 94.35 94.35 93.05 94.05 663,796 -0.05(-0.05%)
Jun 25, 2018 94.65 95.10 93.15 94.10 814,873 -0.80(-0.84%)
Jun 22, 2018 95.90 97.33 94.80 94.90 5,604,049 -0.40(-0.42%)
Jun 21, 2018 94.35 96.10 94.15 95.30 1,141,139 +0.85(+0.90%)
Jun 20, 2018 93.17 95.40 93.17 94.45 1,159,739 -0.30(-0.32%)
Jun 19, 2018 94.40 95.25 93.30 94.75 1,601,522 -0.85(-0.89%)
Jun 18, 2018 98.75 98.85 94.55 95.60 1,364,718 -4.00(-4.02%)
Jun 15, 2018 100.30 98.20 99.60 1,233,897 -0.45(-0.45%)
Jun 14, 2018 100.80 100.80 98.85 100.05 416,372 -0.60(-0.60%)
Jun 13, 2018 100.65 101.80 99.05 100.65 609,152 -0.35(-0.35%)
Jun 12, 2018 101.30 101.85 99.97 101.00 456,623 +0.10(+0.10%)
Jun 11, 2018 102.35 102.75 100.35 100.90 526,783 -1.45(-1.42%)
Jun 08, 2018 101.20 102.50 100.80 102.35 486,723 +1.30(+1.29%)
Jun 07, 2018 101.25 101.85 100.35 101.05 584,113 +0.05(+0.05%)
Jun 06, 2018 101.35 101.00 378,638 +2.85(+2.90%)
Jun 05, 2018 98.75 99.10 97.10 98.15 253,232 -0.90(-0.91%)
Jun 04, 2018 98.25 99.10 97.75 99.05 408,497 +1.35(+1.38%)
Jun 01, 2018 97.80 98.90 97.15 97.70 407,016 +1.35(+1.40%)
May 31, 2018 97.20 98.50 96.10 96.35 446,359 -1.05(-1.08%)
May 30, 2018 97.20 98.10 96.05 97.40 387,637 +1.10(+1.14%)
May 29, 2018 96.75 98.20 95.65 96.30 457,443 -1.95(-1.98%)
May 25, 2018 98.25 98.25 98.25 0 -0.90(-0.91%)
May 24, 2018 99.60 99.60 97.05 99.15 384,224 -0.70(-0.70%)
May 23, 2018 100.00 100.70 98.60 99.85 312,807 -0.55(-0.55%)
May 22, 2018 102.05 102.80 100.25 100.40 389,335 -1.15(-1.13%)
May 21, 2018 99.85 101.80 99.70 101.55 472,851 +2.45(+2.47%)
May 18, 2018 100.85 100.85 98.90 99.10 385,814 -1.45(-1.44%)
May 17, 2018 101.25 101.47 99.95 100.55 579,610 -0.65(-0.64%)
May 16, 2018 101.50 101.90 100.45 101.20 480,912 -0.30(-0.30%)
May 15, 2018 101.90 103.05 101.17 101.50 470,813 -0.45(-0.44%)
May 14, 2018 100.05 102.35 100.05 101.95 368,110 -0.15(-0.15%)
May 11, 2018 101.55 102.25 101.25 102.10 327,748 +0.25(+0.25%)
May 10, 2018 101.05 102.05 100.15 101.85 237,031 +0.85(+0.84%)
May 09, 2018 100.80 102.10 99.90 101.00 371,880 +0.55(+0.55%)
May 08, 2018 99.50 100.61 99.50 100.45 311,257 +0.95(+0.95%)
May 07, 2018 98.75 100.15 97.92 99.50 287,913 +1.35(+1.38%)
May 04, 2018 95.95 99.15 95.00 98.15 413,694 +1.65(+1.71%)
May 03, 2018 97.85 98.20 95.85 96.50 463,846 -2.10(-2.13%)
May 02, 2018 98.75 99.80 98.05 98.60 400,185 -0.15(-0.15%)
May 01, 2018 98.15 99.78 96.35 98.75 495,748 +0.10(+0.10%)
Apr 30, 2018 99.50 100.30 98.65 98.65 679,493 -0.85(-0.85%)
Apr 27, 2018 97.70 99.60 97.70 99.50 657,925 +2.05(+2.10%)
Apr 26, 2018 97.50 98.90 97.25 97.45 540,254 -0.40(-0.41%)
Apr 25, 2018 97.60 98.78 96.65 97.85 341,526 +0.35(+0.36%)
Apr 24, 2018 97.70 99.30 96.65 97.50 530,683 +0.45(+0.46%)
Apr 23, 2018 96.85 97.70 95.85 97.05 518,279 +0.90(+0.94%)
Apr 20, 2018 97.10 97.75 94.95 96.15 812,219 -0.60(-0.62%)
Apr 19, 2018 94.80 97.65 93.90 96.75 1,566,451 +6.90(+7.68%)
Apr 18, 2018 90.50 91.10 89.40 89.85 966,530 -0.20(-0.22%)
Apr 17, 2018 92.70 93.60 89.65 90.05 563,818 -2.05(-2.23%)
Apr 16, 2018 92.20 92.85 91.10 92.10 373,133 +0.25(+0.27%)
Apr 13, 2018 94.35 94.35 89.20 91.85 324,374 -1.65(-1.76%)
Apr 12, 2018 90.55 94.20 90.55 93.50 572,254 +1.65(+1.80%)
Apr 11, 2018 91.70 92.50 91.40 91.85 290,521 -0.60(-0.65%)
Apr 10, 2018 91.90 93.00 90.80 92.45 440,438 +1.90(+2.10%)
Apr 09, 2018 91.60 93.05 90.40 90.55 370,217 -0.15(-0.17%)
Apr 06, 2018 92.50 93.15 89.45 90.70 449,327 -2.95(-3.15%)
Apr 05, 2018 93.75 93.95 92.55 93.65 350,498 +0.65(+0.70%)
Apr 04, 2018 89.35 93.20 88.65 93.00 555,922 +1.95(+2.14%)
Apr 03, 2018 89.55 91.30 89.10 91.05 534,275 +1.85(+2.07%)
Apr 02, 2018 89.90 90.55 87.45 89.20 534,631 -0.70(-0.78%)
Mar 29, 2018 89.90 89.90 89.90 0 +1.45(+1.64%)
Mar 28, 2018 88.10 90.83 86.75 88.45 554,545 +0.65(+0.74%)
Mar 27, 2018 90.50 91.22 87.30 87.80 635,586 -2.70(-2.98%)
Mar 26, 2018 90.50 90.65 88.45 90.50 1,138,874 +2.50(+2.84%)
Mar 23, 2018 91.25 92.10 87.60 88.00 782,275 -3.15(-3.46%)
Mar 22, 2018 92.85 94.00 90.80 91.15 1,154,273 -3.85(-4.05%)
Mar 21, 2018 94.30 96.15 93.65 95.00 512,587 +0.65(+0.69%)
Mar 20, 2018 94.85 95.20 93.95 94.35 293,114 -0.05(-0.05%)
Mar 19, 2018 94.55 94.80 92.60 94.40 283,556 -0.65(-0.68%)
Mar 16, 2018 94.35 96.05 93.95 95.05 1,203,226 +0.90(+0.96%)
Mar 15, 2018 94.05 94.20 92.85 94.15 382,348 +0.60(+0.64%)
Mar 14, 2018 95.85 95.85 92.95 93.55 289,012 -1.60(-1.68%)
Mar 13, 2018 96.15 96.40 94.60 95.15 362,521 -0.70(-0.73%)
Mar 12, 2018 94.85 96.25 94.58 95.85 470,768 +1.45(+1.54%)
Mar 09, 2018 94.00 94.70 93.20 94.40 327,789 +1.55(+1.67%)
Mar 08, 2018 94.80 95.05 91.70 92.85 557,164 -1.55(-1.64%)
Mar 07, 2018 95.60 94.40 464,079 +0.30(+0.32%)
Mar 06, 2018 92.05 94.20 91.12 94.10 418,113 +2.25(+2.45%)
Mar 05, 2018 90.50 92.45 89.40 91.85 535,975 +0.10(+0.11%)
Mar 02, 2018 90.15 92.05 88.70 91.75 585,537 +0.70(+0.77%)
Mar 01, 2018 90.35 92.60 89.90 91.05 460,790 +0.85(+0.94%)
Feb 28, 2018 92.70 93.55 90.15 90.20 442,484 -2.15(-2.33%)
Feb 27, 2018 93.75 95.10 92.30 92.35 405,154 -1.70(-1.81%)
Feb 26, 2018 93.15 94.35 92.00 94.05 268,886 +0.95(+1.02%)
Feb 23, 2018 92.25 93.20 91.15 93.10 409,425 +1.35(+1.47%)
Feb 22, 2018 91.20 91.75 391,163 -2.25(-2.39%)
Feb 21, 2018 92.85 95.25 92.50 94.00 365,538 +0.90(+0.97%)
Feb 20, 2018 93.00 93.95 92.45 93.10 474,678 -0.55(-0.59%)
Feb 16, 2018 93.65 93.65 93.65 0 +0.70(+0.75%)
Feb 15, 2018 92.85 93.00 91.70 92.95 327,512 +0.70(+0.76%)
Feb 14, 2018 89.25 92.33 89.25 92.25 391,350 +2.20(+2.44%)
Feb 13, 2018 90.75 90.05 199,512 -0.20(-0.22%)
Feb 12, 2018 90.30 92.00 89.35 90.25 451,972 +0.50(+0.56%)
Feb 09, 2018 89.10 90.55 85.95 89.75 537,947 +2.10(+2.40%)
Feb 08, 2018 92.35 92.42 87.60 87.65 471,017 -4.50(-4.88%)
Feb 07, 2018 92.85 91.30 92.15 357,363 +0.15(+0.16%)
Feb 06, 2018 87.25 92.80 86.75 92.00 903,528 +0.90(+0.99%)
Feb 05, 2018 93.40 94.25 89.40 91.10 441,287 -3.55(-3.75%)
Feb 02, 2018 95.60 96.15 93.65 94.65 549,281 -1.15(-1.20%)
Feb 01, 2018 94.65 95.85 93.70 95.80 523,404 +1.00(+1.05%)
Jan 31, 2018 96.00 97.10 94.65 94.80 549,683 -0.75(-0.78%)
Jan 30, 2018 97.15 97.50 95.50 95.55 631,131 -2.35(-2.40%)
Jan 29, 2018 98.85 99.65 97.85 97.90 369,303 -0.90(-0.91%)
Jan 26, 2018 100.00 100.25 97.95 98.80 396,224 -0.85(-0.85%)
Jan 25, 2018 102.90 102.90 97.70 99.65 918,021 +0.70(+0.71%)
Jan 24, 2018 100.40 101.25 98.95 98.95 759,698 -0.95(-0.95%)
Jan 23, 2018 99.05 100.35 97.55 99.90 377,912 -0.15(-0.15%)
Jan 22, 2018 100.05 99.15 100.05 246,366 +0.10(+0.10%)
Jan 19, 2018 97.60 100.00 97.60 99.95 378,077 +2.15(+2.20%)
Jan 18, 2018 98.05 98.50 97.10 97.80 319,046 -0.15(-0.15%)
Jan 17, 2018 99.85 99.95 97.35 97.95 485,633 -1.05(-1.06%)
Jan 16, 2018 99.30 100.45 98.33 99.00 691,825 +0.40(+0.41%)
Jan 12, 2018 98.60 98.60 98.60 0 +0.55(+0.56%)
Jan 11, 2018 96.40 98.05 95.75 98.05 622,613 +2.00(+2.08%)
Jan 10, 2018 97.45 96.05 599,531 +1.20(+1.27%)
Jan 09, 2018 93.15 95.80 92.75 94.85 694,852 +2.10(+2.26%)
Jan 08, 2018 92.80 93.15 91.70 92.75 323,836 -0.20(-0.22%)
Jan 05, 2018 92.45 93.20 91.40 92.95 363,084 +1.15(+1.25%)
Jan 04, 2018 91.85 93.35 91.70 91.80 407,868 +0.35(+0.38%)
Jan 03, 2018 90.20 92.05 89.65 91.45 455,492 +0.70(+0.77%)
Jan 02, 2018 89.50 90.80 88.90 90.75 464,369 +1.85(+2.08%)
Dec 29, 2017 88.90 88.90 88.90 0 -1.80(-1.98%)
Dec 28, 2017 90.80 90.90 89.85 90.70 231,715 +0.40(+0.44%)
Dec 27, 2017 91.40 91.40 90.05 90.30 275,201 -1.05(-1.15%)
Dec 26, 2017 92.40 93.15 91.00 91.35 196,174 -1.40(-1.51%)
Dec 22, 2017 93.95 93.95 91.60 92.75 303,789 -0.80(-0.86%)
Dec 21, 2017 92.55 94.00 91.55 93.55 569,113 +2.45(+2.69%)
Dec 20, 2017 92.80 92.87 89.90 91.10 368,579 -0.80(-0.87%)
Dec 19, 2017 93.30 93.45 91.45 91.90 400,210 -0.70(-0.76%)
Dec 18, 2017 92.85 94.10 91.75 92.60 489,249 +0.60(+0.65%)
Dec 15, 2017 88.80 93.10 88.65 92.00 1,690,666 +3.40(+3.84%)
Dec 14, 2017 89.95 90.60 88.25 88.60 512,097 -0.95(-1.06%)
Dec 13, 2017 90.55 91.80 89.30 89.55 472,639 -0.80(-0.89%)
Dec 12, 2017 89.65 90.85 87.40 90.35 479,874 +1.15(+1.29%)
Dec 11, 2017 89.90 90.35 88.75 89.20 452,937 -1.00(-1.11%)
Dec 08, 2017 90.85 90.95 89.25 90.20 411,774 +0.35(+0.39%)
Dec 07, 2017 88.25 90.12 87.65 89.85 320,395 +1.60(+1.81%)
Dec 06, 2017 87.45 88.90 86.80 88.25 298,783 +0.50(+0.57%)
Dec 05, 2017 90.80 91.15 87.65 87.75 529,087 -2.50(-2.77%)
Dec 04, 2017 93.20 94.65 90.15 90.25 708,554 -0.65(-0.72%)
Dec 01, 2017 90.10 90.95 87.75 90.90 542,863 +0.55(+0.61%)
Nov 30, 2017 91.70 93.20 90.25 90.35 610,820 -0.45(-0.50%)
Nov 29, 2017 87.70 92.30 87.50 90.80 850,664 +3.85(+4.43%)
Nov 28, 2017 82.80 87.15 81.55 86.95 490,142 +4.70(+5.71%)
Nov 27, 2017 82.00 82.75 81.90 82.25 433,392 +0.45(+0.55%)
Nov 24, 2017 83.05 83.05 81.65 81.80 89,837 -0.85(-1.03%)
Nov 22, 2017 83.80 83.90 82.65 82.65 288,464 -0.75(-0.90%)
Nov 21, 2017 83.35 84.05 82.55 83.40 344,158 +0.50(+0.60%)
Nov 20, 2017 81.65 83.00 80.40 82.90 269,364 +1.15(+1.41%)
Nov 17, 2017 80.35 82.40 80.35 81.75 322,376 +0.70(+0.86%)
Nov 16, 2017 81.60 82.50 80.55 81.05 325,491 +0.30(+0.37%)
Nov 15, 2017 79.85 81.65 77.65 80.75 558,543 -0.35(-0.43%)
Nov 14, 2017 80.80 81.75 79.45 81.10 699,230 -0.60(-0.73%)
Nov 13, 2017 80.05 82.35 79.72 81.70 277,438 +0.75(+0.93%)
Nov 10, 2017 81.10 81.65 80.30 80.95 398,642 +0.55(+0.68%)
Nov 09, 2017 81.20 82.25 79.75 80.40 367,902 -1.65(-2.01%)
Nov 08, 2017 81.75 82.15 80.65 82.05 242,181 -0.10(-0.12%)
Nov 07, 2017 85.50 85.50 82.10 82.15 323,501 -3.35(-3.92%)
Nov 06, 2017 85.95 86.20 85.05 85.50 149,859 -0.45(-0.52%)
Nov 03, 2017 85.40 86.50 85.13 85.95 263,931 -0.25(-0.29%)
Nov 02, 2017 85.05 86.55 84.05 86.20 258,598 +1.20(+1.41%)
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.