Brown & Brown (NY: BRO )

53.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.92 53.79 52.91 53.18 1,781,600 +0.37(+0.70%)
Apr 29, 2021 52.65 53.01 51.65 52.81 2,502,005 +0.38(+0.72%)
Apr 28, 2021 51.86 52.65 51.86 52.43 1,091,371 +0.56(+1.08%)
Apr 27, 2021 52.27 53.00 51.65 51.87 1,499,584 +2.07(+4.16%)
Apr 26, 2021 50.58 50.90 49.78 49.80 844,242 -0.68(-1.35%)
Apr 23, 2021 50.08 50.62 50.02 50.48 1,207,100 +0.51(+1.02%)
Apr 22, 2021 49.69 50.24 49.45 49.97 1,090,447 +0.17(+0.34%)
Apr 21, 2021 49.42 49.86 49.15 49.80 887,962 +0.43(+0.87%)
Apr 20, 2021 49.51 49.88 49.32 49.37 663,212 -0.11(-0.22%)
Apr 19, 2021 49.67 49.68 49.30 49.48 942,762 -0.07(-0.14%)
Apr 16, 2021 49.43 49.75 49.09 49.55 863,800 +0.58(+1.18%)
Apr 15, 2021 48.46 49.03 48.45 48.97 742,562 +0.74(+1.53%)
Apr 14, 2021 48.51 48.83 48.14 48.23 848,803 -0.24(-0.50%)
Apr 13, 2021 47.62 48.52 47.62 48.47 933,480 +0.61(+1.27%)
Apr 12, 2021 47.88 48.05 47.65 47.86 716,470 +0.03(+0.06%)
Apr 09, 2021 47.52 47.86 47.18 47.83 788,000 +0.49(+1.04%)
Apr 08, 2021 47.21 47.45 46.90 47.34 754,456 +0.22(+0.47%)
Apr 07, 2021 47.11 47.15 46.66 47.12 663,964 +0.17(+0.36%)
Apr 06, 2021 46.59 46.97 46.52 46.95 528,277 +0.27(+0.58%)
Apr 05, 2021 46.76 47.09 46.46 46.68 794,503 +0.16(+0.34%)
Apr 01, 2021 45.81 46.56 45.72 46.52 1,088,900 +0.81(+1.77%)
Mar 31, 2021 46.06 46.16 45.53 45.71 1,206,038 -0.30(-0.65%)
Mar 30, 2021 46.21 46.44 45.86 46.01 743,949 -0.24(-0.52%)
Mar 29, 2021 45.92 46.46 45.86 46.25 1,016,426 +0.06(+0.13%)
Mar 26, 2021 46.01 46.25 45.71 46.19 1,153,700 +0.29(+0.63%)
Mar 25, 2021 45.71 46.04 45.56 45.90 1,050,641 +0.02(+0.04%)
Mar 24, 2021 45.68 46.29 45.68 45.88 1,001,075 +0.26(+0.57%)
Mar 23, 2021 45.28 45.96 45.23 45.62 977,688 +0.28(+0.62%)
Mar 22, 2021 44.54 45.60 44.54 45.34 1,244,181 +0.58(+1.30%)
Mar 19, 2021 45.75 45.89 44.61 44.76 3,497,800 -0.95(-2.08%)
Mar 18, 2021 46.38 46.38 45.62 45.71 1,448,499 -0.66(-1.42%)
Mar 17, 2021 46.96 46.96 46.28 46.37 1,202,106 -0.58(-1.24%)
Mar 16, 2021 46.99 47.15 46.58 46.95 643,386 -0.20(-0.42%)
Mar 15, 2021 46.89 47.21 46.60 47.15 803,913 +0.33(+0.70%)
Mar 12, 2021 46.56 46.92 46.38 46.82 863,000 +0.41(+0.88%)
Mar 11, 2021 46.53 46.53 46.04 46.41 871,619 -0.10(-0.22%)
Mar 10, 2021 46.07 46.74 45.97 46.51 924,946 +0.44(+0.96%)
Mar 09, 2021 46.51 46.88 46.05 46.07 1,321,008 -0.28(-0.60%)
Mar 08, 2021 46.12 47.03 45.95 46.35 716,592 +0.31(+0.67%)
Mar 05, 2021 45.33 46.14 45.01 46.04 950,000 +1.11(+2.47%)
Mar 04, 2021 45.55 45.77 44.80 44.93 1,092,640 -0.62(-1.36%)
Mar 03, 2021 46.04 46.74 45.55 45.55 941,135 -0.83(-1.79%)
Mar 02, 2021 46.64 46.80 45.87 46.38 1,266,544 -0.46(-0.98%)
Mar 01, 2021 46.40 47.35 46.20 46.84 987,721 +0.94(+2.05%)
Feb 26, 2021 46.80 47.09 45.90 45.90 1,117,200 -0.84(-1.80%)
Feb 25, 2021 47.78 47.90 46.71 46.74 1,121,172 -1.05(-2.20%)
Feb 24, 2021 46.93 47.99 46.72 47.79 1,305,043 +0.86(+1.83%)
Feb 23, 2021 46.23 47.10 45.83 46.93 1,335,772 +0.75(+1.62%)
Feb 22, 2021 45.32 46.36 45.09 46.18 1,600,011 +0.59(+1.29%)
Feb 19, 2021 44.57 45.60 44.27 45.59 1,512,800 +1.27(+2.87%)
Feb 18, 2021 44.15 44.45 43.91 44.32 985,223 +0.07(+0.16%)
Feb 17, 2021 44.14 44.38 43.91 44.25 1,200,399 -0.22(-0.49%)
Feb 16, 2021 44.71 44.88 44.06 44.47 1,867,874 -0.33(-0.74%)
Feb 12, 2021 45.22 45.30 44.60 44.80 830,900 -0.50(-1.10%)
Feb 11, 2021 45.08 45.49 44.95 45.30 815,425 +0.22(+0.49%)
Feb 10, 2021 45.50 45.71 44.95 45.08 560,892 -0.25(-0.55%)
Feb 09, 2021 45.51 45.80 45.25 45.33 726,356 -0.17(-0.37%)
Feb 08, 2021 44.82 45.51 44.67 45.50 1,610,271 +0.73(+1.63%)
Feb 05, 2021 44.33 44.94 44.25 44.77 784,600 +0.86(+1.96%)
Feb 04, 2021 43.73 44.42 43.36 43.91 1,092,832 +0.18(+0.41%)
Feb 03, 2021 44.40 44.56 43.53 43.73 925,942 -0.96(-2.15%)
Feb 02, 2021 43.40 44.69 43.31 44.69 1,228,149 +1.73(+4.03%)
Feb 01, 2021 43.35 43.70 42.72 42.96 1,540,882 -0.13(-0.30%)
Jan 29, 2021 43.49 44.50 43.07 43.09 1,916,400 -0.81(-1.85%)
Jan 28, 2021 44.25 44.69 43.86 43.90 1,498,022 -0.18(-0.41%)
Jan 27, 2021 45.26 45.39 44.03 44.08 1,650,162 -1.59(-3.48%)
Jan 26, 2021 47.28 47.97 45.63 45.67 1,949,455 -2.06(-4.32%)
Jan 25, 2021 47.42 48.13 47.27 47.73 1,129,579 +0.24(+0.51%)
Jan 22, 2021 47.43 47.65 47.15 47.49 726,800 +0.03(+0.06%)
Jan 21, 2021 47.52 47.98 47.34 47.46 938,285 -0.15(-0.32%)
Jan 20, 2021 46.64 47.67 46.55 47.61 823,110 +0.88(+1.88%)
Jan 19, 2021 46.76 47.24 46.57 46.73 794,374 +0.43(+0.93%)
Jan 15, 2021 45.70 46.75 45.66 46.30 1,000,400 +0.55(+1.20%)
Jan 14, 2021 46.51 46.66 45.71 45.75 561,060 -0.53(-1.15%)
Jan 13, 2021 46.62 46.94 46.19 46.28 767,177 -0.57(-1.22%)
Jan 12, 2021 46.89 47.22 46.71 46.85 574,906 -0.13(-0.28%)
Jan 11, 2021 47.77 47.85 46.87 46.98 807,938 -1.04(-2.17%)
Jan 08, 2021 48.17 48.76 47.45 48.02 961,700 +0.14(+0.29%)
Jan 07, 2021 47.45 48.21 47.17 47.88 1,076,873 +0.65(+1.38%)
Jan 06, 2021 46.58 47.42 45.89 47.23 1,534,503 +0.91(+1.96%)
Jan 05, 2021 46.48 46.71 46.06 46.32 932,071 -0.03(-0.06%)
Jan 04, 2021 47.50 47.50 45.60 46.35 1,369,956 -1.06(-2.24%)
Dec 31, 2020 47.41 47.41 47.41 712,017 +1.16(+2.51%)
Dec 30, 2020 46.28 46.71 46.00 46.25 712,017 +0.22(+0.48%)
Dec 29, 2020 46.08 46.25 45.74 46.03 647,977 +0.15(+0.33%)
Dec 28, 2020 46.56 46.78 45.85 45.88 367,347 -0.43(-0.93%)
Dec 24, 2020 45.84 46.33 45.74 46.31 262,600 +0.62(+1.36%)
Dec 23, 2020 46.00 46.25 45.54 45.69 852,917 +0.00(+0.00%)
Dec 22, 2020 45.78 45.97 45.54 45.69 891,861 -0.31(-0.67%)
Dec 21, 2020 45.68 46.03 45.01 46.00 788,063 +0.03(+0.07%)
Dec 18, 2020 47.13 47.16 45.81 45.97 2,601,300 -0.72(-1.54%)
Dec 17, 2020 46.04 46.71 46.01 46.69 763,396 +0.72(+1.57%)
Dec 16, 2020 46.91 46.94 45.88 45.97 853,333 -0.66(-1.42%)
Dec 15, 2020 45.74 46.71 45.52 46.63 936,506 +1.18(+2.60%)
Dec 14, 2020 45.37 46.13 45.26 45.45 1,069,176 +0.44(+0.98%)
Dec 11, 2020 44.59 45.60 44.59 45.01 1,108,500 +0.13(+0.29%)
Dec 10, 2020 45.02 45.39 44.87 44.88 869,423 -0.35(-0.77%)
Dec 09, 2020 45.43 45.62 45.17 45.23 1,025,406 -0.10(-0.22%)
Dec 08, 2020 44.34 45.51 44.31 45.33 963,461 +0.72(+1.61%)
Dec 07, 2020 44.73 45.26 44.45 44.61 1,359,737 -0.20(-0.45%)
Dec 04, 2020 44.60 45.13 44.50 44.81 1,091,300 +0.20(+0.45%)
Dec 03, 2020 44.99 45.35 44.51 44.61 1,273,230 -0.46(-1.02%)
Dec 02, 2020 45.71 45.89 44.62 45.07 1,039,990 -0.54(-1.18%)
Dec 01, 2020 45.48 45.62 44.90 45.61 1,690,681 +0.58(+1.29%)
Nov 30, 2020 45.34 45.45 44.87 45.03 1,712,630 -0.59(-1.29%)
Nov 27, 2020 45.66 45.96 45.36 45.62 711,000 -0.24(-0.52%)
Nov 25, 2020 46.32 46.53 45.53 45.86 1,069,600 -0.59(-1.27%)
Nov 24, 2020 46.76 47.41 46.29 46.45 1,090,443 -0.06(-0.13%)
Nov 23, 2020 47.37 47.45 46.35 46.51 1,079,879 -0.67(-1.42%)
Nov 20, 2020 47.49 47.83 46.97 47.18 1,508,700 -0.26(-0.55%)
Nov 19, 2020 47.05 47.72 46.50 47.44 839,018 +0.45(+0.96%)
Nov 18, 2020 47.37 47.53 46.97 46.99 702,364 -0.40(-0.84%)
Nov 17, 2020 47.28 47.52 46.93 47.39 611,311 -0.27(-0.57%)
Nov 16, 2020 47.52 47.70 47.16 47.66 643,115 +0.50(+1.06%)
Nov 13, 2020 46.63 47.19 46.60 47.16 428,700 +0.81(+1.75%)
Nov 12, 2020 46.66 47.00 46.06 46.35 630,884 -0.62(-1.32%)
Nov 11, 2020 47.56 47.57 46.64 46.97 640,794 -0.22(-0.47%)
Nov 10, 2020 46.10 47.25 45.91 47.19 795,471 +1.27(+2.77%)
Nov 09, 2020 47.90 48.61 45.77 45.92 1,853,953 +0.19(+0.42%)
Nov 06, 2020 45.75 45.93 45.50 45.73 576,400 +0.23(+0.51%)
Nov 05, 2020 46.13 46.40 45.45 45.50 746,359 -0.39(-0.85%)
Nov 04, 2020 44.13 46.46 44.08 45.89 871,007 +1.57(+3.54%)
Nov 03, 2020 44.94 44.94 44.18 44.32 1,211,139 -0.18(-0.40%)
Nov 02, 2020 44.06 44.80 43.89 44.50 943,637 +0.99(+2.28%)
Oct 30, 2020 43.38 44.32 43.04 43.51 1,457,200 +0.05(+0.12%)
Oct 29, 2020 43.94 44.23 43.07 43.46 1,091,826 -0.71(-1.61%)
Oct 28, 2020 44.54 44.75 43.94 44.17 1,168,436 -1.05(-2.32%)
Oct 27, 2020 47.25 47.33 44.76 45.22 1,199,371 -1.37(-2.94%)
Oct 26, 2020 46.36 46.73 45.85 46.59 1,241,037 -0.13(-0.28%)
Oct 23, 2020 46.80 46.81 46.23 46.72 791,800 +0.08(+0.17%)
Oct 22, 2020 46.60 46.95 46.34 46.64 737,385 +0.09(+0.19%)
Oct 21, 2020 46.61 47.00 46.42 46.55 576,502 +0.14(+0.30%)
Oct 20, 2020 46.56 47.01 46.29 46.41 577,233 -0.05(-0.11%)
Oct 19, 2020 47.46 47.71 46.39 46.46 534,264 -0.99(-2.09%)
Oct 16, 2020 47.50 47.90 47.30 47.45 430,700 +0.13(+0.27%)
Oct 15, 2020 46.59 47.65 46.35 47.32 696,946 +0.34(+0.72%)
Oct 14, 2020 47.48 47.95 46.96 46.98 661,507 -0.39(-0.82%)
Oct 13, 2020 48.10 48.45 47.27 47.37 682,883 -0.94(-1.95%)
Oct 12, 2020 47.51 48.37 47.31 48.31 590,793 +1.09(+2.31%)
Oct 09, 2020 47.00 47.50 46.84 47.22 727,900 +0.51(+1.09%)
Oct 08, 2020 46.57 46.85 46.32 46.71 612,333 +0.44(+0.95%)
Oct 07, 2020 45.96 46.41 45.86 46.27 764,312 +0.54(+1.18%)
Oct 06, 2020 45.93 46.47 45.60 45.73 1,044,863 +0.00(+0.00%)
Oct 05, 2020 45.81 46.00 45.37 45.73 1,004,554 +0.37(+0.82%)
Oct 02, 2020 44.54 45.90 44.45 45.36 1,003,600 +0.42(+0.93%)
Oct 01, 2020 45.51 45.71 44.75 44.94 995,164 -0.33(-0.73%)
Sep 30, 2020 45.33 45.65 44.94 45.27 922,749 +0.10(+0.22%)
Sep 29, 2020 44.83 45.42 44.73 45.17 1,067,118 +0.30(+0.67%)
Sep 28, 2020 44.28 44.99 44.05 44.87 783,303 +0.93(+2.12%)
Sep 25, 2020 43.40 44.00 43.06 43.94 675,700 +0.38(+0.87%)
Sep 24, 2020 43.37 44.32 43.16 43.56 1,016,095 +0.22(+0.51%)
Sep 23, 2020 44.48 44.75 43.31 43.34 919,864 -1.17(-2.63%)
Sep 22, 2020 43.94 44.63 43.91 44.51 864,735 +0.49(+1.11%)
Sep 21, 2020 44.02 44.42 43.45 44.02 1,663,561 -0.78(-1.74%)
Sep 18, 2020 45.10 45.52 44.71 44.80 2,466,400 +0.04(+0.09%)
Sep 17, 2020 44.70 45.07 44.30 44.76 979,006 -0.42(-0.93%)
Sep 16, 2020 45.44 45.90 45.13 45.18 1,081,457 +0.02(+0.04%)
Sep 15, 2020 45.36 45.79 45.09 45.16 674,905 -0.01(-0.02%)
Sep 14, 2020 45.11 45.51 44.97 45.17 947,190 +0.53(+1.19%)
Sep 11, 2020 45.01 45.22 44.48 44.64 1,022,000 -0.22(-0.49%)
Sep 10, 2020 45.36 45.66 44.84 44.86 763,861 -0.54(-1.19%)
Sep 09, 2020 44.61 45.97 44.44 45.40 1,451,439 +1.21(+2.74%)
Sep 08, 2020 44.95 45.00 43.47 44.19 1,754,288 -1.06(-2.34%)
Sep 04, 2020 46.19 46.39 44.47 45.25 959,800 -0.63(-1.37%)
Sep 03, 2020 47.39 47.41 45.64 45.88 771,331 -1.30(-2.76%)
Sep 02, 2020 46.65 47.29 46.49 47.18 826,293 +0.49(+1.05%)
Sep 01, 2020 46.40 46.79 46.13 46.69 725,598 +0.29(+0.62%)
Aug 31, 2020 46.07 46.69 45.95 46.40 882,194 +0.19(+0.41%)
Aug 28, 2020 46.36 46.38 45.80 46.21 710,900 +0.15(+0.33%)
Aug 27, 2020 45.86 46.36 45.81 46.06 739,880 +0.40(+0.88%)
Aug 26, 2020 46.00 46.00 45.47 45.66 1,105,558 -0.35(-0.76%)
Aug 25, 2020 45.99 46.28 45.76 46.01 723,285 +0.29(+0.63%)
Aug 24, 2020 45.88 45.88 45.42 45.72 604,412 +0.20(+0.44%)
Aug 21, 2020 45.68 45.68 45.21 45.52 1,019,600 -0.27(-0.59%)
Aug 20, 2020 45.75 46.16 45.66 45.79 544,171 -0.17(-0.37%)
Aug 19, 2020 46.09 46.34 45.95 45.96 391,089 -0.13(-0.28%)
Aug 18, 2020 45.84 46.29 45.76 46.09 628,488 +0.09(+0.20%)
Aug 17, 2020 45.91 46.13 45.70 46.00 650,447 +0.18(+0.39%)
Aug 14, 2020 45.72 46.22 45.65 45.82 433,200 +0.00(+0.00%)
Aug 13, 2020 45.53 46.01 45.52 45.82 516,876 +0.02(+0.04%)
Aug 12, 2020 46.16 46.30 45.74 45.80 732,395 +0.14(+0.31%)
Aug 11, 2020 46.25 46.43 45.61 45.66 971,739 -0.27(-0.59%)
Aug 10, 2020 46.10 46.34 45.78 45.93 727,600 -0.13(-0.28%)
Aug 07, 2020 45.55 46.08 45.45 46.06 628,900 +0.44(+0.96%)
Aug 06, 2020 45.57 45.86 45.38 45.62 713,986 -0.01(-0.02%)
Aug 05, 2020 45.61 45.79 45.47 45.63 745,873 +0.17(+0.37%)
Aug 04, 2020 45.14 45.46 44.90 45.46 875,426 -0.07(-0.15%)
Aug 03, 2020 45.50 46.09 45.33 45.53 930,532 +0.06(+0.13%)
Jul 31, 2020 44.90 45.48 44.41 45.47 1,761,400 +0.71(+1.59%)
Jul 30, 2020 44.46 44.89 44.16 44.76 1,004,209 -0.20(-0.44%)
Jul 29, 2020 44.57 45.19 44.48 44.96 995,785 +0.48(+1.08%)
Jul 28, 2020 46.21 46.48 43.50 44.48 1,554,737 -1.01(-2.22%)
Jul 27, 2020 45.45 45.88 45.30 45.49 930,148 +0.09(+0.20%)
Jul 24, 2020 45.15 45.63 44.94 45.40 1,323,600 +0.29(+0.64%)
Jul 23, 2020 45.00 45.84 44.98 45.11 1,555,031 +0.15(+0.33%)
Jul 22, 2020 44.01 44.99 44.01 44.96 1,275,074 +0.67(+1.51%)
Jul 21, 2020 43.92 44.67 43.85 44.29 1,259,929 +0.53(+1.21%)
Jul 20, 2020 43.51 43.92 43.46 43.76 730,875 +0.06(+0.14%)
Jul 17, 2020 43.50 43.97 43.08 43.70 868,200 +0.27(+0.62%)
Jul 16, 2020 42.32 43.47 42.22 43.43 1,553,222 +1.12(+2.65%)
Jul 15, 2020 42.42 42.65 42.19 42.31 961,952 +0.36(+0.86%)
Jul 14, 2020 40.96 41.95 40.96 41.95 1,202,911 +1.00(+2.44%)
Jul 13, 2020 41.77 41.87 40.87 40.95 889,153 -0.47(-1.13%)
Jul 10, 2020 41.04 41.43 40.74 41.42 628,900 +0.52(+1.27%)
Jul 09, 2020 41.06 41.21 40.27 40.90 830,929 -0.17(-0.41%)
Jul 08, 2020 40.86 41.41 40.71 41.07 1,054,037 +0.32(+0.79%)
Jul 07, 2020 40.47 41.23 40.33 40.75 1,055,750 +0.11(+0.27%)
Jul 06, 2020 41.56 41.59 40.50 40.64 1,548,119 -0.21(-0.51%)
Jul 02, 2020 41.35 41.55 40.79 40.85 1,544,400 -0.24(-0.58%)
Jul 01, 2020 40.71 41.28 40.59 41.09 1,266,221 +0.33(+0.81%)
Jun 30, 2020 39.95 40.88 39.93 40.76 1,215,107 +0.79(+1.98%)
Jun 29, 2020 40.48 40.48 39.72 39.97 1,011,594 -0.11(-0.27%)
Jun 26, 2020 40.67 40.93 39.95 40.08 1,648,100 -0.92(-2.24%)
Jun 25, 2020 40.14 41.04 39.49 41.00 1,051,435 +0.95(+2.37%)
Jun 24, 2020 41.00 41.00 39.98 40.05 1,620,026 -1.17(-2.84%)
Jun 23, 2020 42.03 42.05 41.21 41.22 983,939 -0.21(-0.51%)
Jun 22, 2020 41.09 41.86 40.69 41.43 1,319,896 +0.30(+0.73%)
Jun 19, 2020 42.26 42.38 41.11 41.13 2,047,500 -0.73(-1.74%)
Jun 18, 2020 41.83 42.50 41.65 41.86 1,052,861 -0.12(-0.29%)
Jun 17, 2020 41.62 42.42 41.57 41.98 1,336,585 +0.43(+1.03%)
Jun 16, 2020 42.55 42.60 41.39 41.55 1,412,724 +0.21(+0.51%)
Jun 15, 2020 39.66 41.59 39.49 41.34 1,394,127 +0.67(+1.65%)
Jun 12, 2020 41.84 41.92 39.93 40.67 1,974,600 +0.03(+0.07%)
Jun 11, 2020 41.93 41.99 40.63 40.64 1,636,043 -2.21(-5.16%)
Jun 10, 2020 42.87 43.46 42.70 42.85 1,496,176 -0.20(-0.46%)
Jun 09, 2020 42.66 43.44 42.53 43.05 1,127,119 +0.01(+0.02%)
Jun 08, 2020 42.52 43.05 42.40 43.04 1,500,774 +0.31(+0.73%)
Jun 05, 2020 43.29 43.73 42.57 42.73 1,189,100 +0.69(+1.64%)
Jun 04, 2020 42.05 42.33 41.68 42.04 1,006,243 -0.26(-0.61%)
Jun 03, 2020 41.24 42.47 41.11 42.30 1,228,319 +1.40(+3.42%)
Jun 02, 2020 40.31 40.94 40.01 40.90 1,019,085 +0.66(+1.64%)
Jun 01, 2020 40.35 40.42 39.65 40.24 1,129,382 +0.04(+0.10%)
May 29, 2020 40.07 40.44 39.74 40.20 1,753,000 -0.05(-0.12%)
May 28, 2020 40.30 40.56 39.98 40.25 879,988 +0.29(+0.73%)
May 27, 2020 39.75 40.06 39.39 39.96 1,334,870 +0.92(+2.36%)
May 26, 2020 39.31 39.44 38.89 39.04 1,055,151 +0.62(+1.61%)
May 22, 2020 38.71 38.74 38.06 38.42 917,700 -0.31(-0.80%)
May 21, 2020 38.21 38.92 38.13 38.73 1,111,328 +0.38(+0.99%)
May 20, 2020 38.71 39.14 38.33 38.35 1,344,989 -0.04(-0.10%)
May 19, 2020 38.33 38.96 38.20 38.39 1,187,795 -0.17(-0.44%)
May 18, 2020 38.00 38.83 37.90 38.56 1,108,619 +1.56(+4.22%)
May 15, 2020 36.61 37.16 36.22 37.00 1,984,800 +0.09(+0.24%)
May 14, 2020 36.24 36.96 35.79 36.91 1,445,995 +0.18(+0.49%)
May 13, 2020 37.15 37.37 36.22 36.73 1,575,455 -0.78(-2.08%)
May 12, 2020 37.98 38.15 37.50 37.51 1,165,861 -0.44(-1.16%)
May 11, 2020 37.20 38.28 37.20 37.95 1,846,977 +0.35(+0.93%)
May 08, 2020 37.63 37.84 37.32 37.60 1,231,800 +0.47(+1.27%)
May 07, 2020 36.07 37.22 36.07 37.13 1,182,408 +1.49(+4.18%)
May 06, 2020 37.00 37.10 35.62 35.64 1,466,979 -0.92(-2.52%)
May 05, 2020 35.77 36.89 35.75 36.56 1,705,382 +0.99(+2.78%)
May 04, 2020 34.83 35.74 34.71 35.57 1,166,540 +0.51(+1.45%)
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.