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

Hertz Global Holdings Inc (NY: HTZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 15.75 15.93 15.62 15.76 1,770,800 -0.15(-0.94%)
Jan 30, 2020 15.86 16.02 15.56 15.91 2,323,955 -0.10(-0.62%)
Jan 29, 2020 16.15 16.42 15.87 16.01 1,985,674 -0.05(-0.31%)
Jan 28, 2020 15.65 16.24 15.65 16.06 2,139,311 +0.54(+3.48%)
Jan 27, 2020 15.80 15.96 15.42 15.52 3,662,350 -0.73(-4.49%)
Jan 24, 2020 16.46 16.46 16.03 16.25 1,788,000 -0.16(-0.98%)
Jan 23, 2020 16.24 16.50 15.78 16.41 2,728,450 +0.10(+0.61%)
Jan 22, 2020 16.43 16.66 16.27 16.31 1,972,383 +0.00(+0.00%)
Jan 21, 2020 16.05 16.43 16.02 16.31 2,875,710 +0.20(+1.24%)
Jan 17, 2020 16.76 16.77 15.96 16.11 3,388,100 -0.59(-3.53%)
Jan 16, 2020 16.65 16.88 16.58 16.70 1,913,168 +0.16(+0.97%)
Jan 15, 2020 16.75 16.88 16.41 16.54 2,562,658 -0.26(-1.55%)
Jan 14, 2020 16.14 16.86 16.09 16.80 2,939,560 +0.55(+3.38%)
Jan 13, 2020 15.94 16.34 15.92 16.25 2,000,245 +0.39(+2.46%)
Jan 10, 2020 16.42 16.47 15.82 15.86 2,460,000 -0.58(-3.53%)
Jan 09, 2020 16.33 16.55 16.14 16.44 1,865,933 +0.18(+1.11%)
Jan 08, 2020 15.86 16.30 15.78 16.26 2,488,580 +0.42(+2.65%)
Jan 07, 2020 15.98 16.21 15.83 15.84 1,631,903 -0.14(-0.88%)
Jan 06, 2020 15.70 16.09 15.60 15.98 1,610,876 +0.10(+0.63%)
Jan 03, 2020 15.85 16.00 15.76 15.88 1,957,000 -0.19(-1.18%)
Jan 02, 2020 16.06 16.20 15.72 16.07 2,388,741 +0.32(+2.03%)
Dec 31, 2019 15.60 15.99 15.60 15.75 2,000,200 +0.12(+0.77%)
Dec 30, 2019 15.67 15.95 15.32 15.63 3,842,407 -0.03(-0.19%)
Dec 27, 2019 15.98 16.07 15.59 15.66 1,542,800 -0.18(-1.14%)
Dec 26, 2019 16.25 16.33 15.62 15.84 2,000,644 -0.41(-2.52%)
Dec 24, 2019 16.17 16.42 16.16 16.25 615,200 +0.12(+0.74%)
Dec 23, 2019 16.20 16.29 16.06 16.13 951,095 -0.06(-0.37%)
Dec 20, 2019 16.00 16.30 15.81 16.19 2,030,000 +0.24(+1.50%)
Dec 19, 2019 16.03 16.23 15.88 15.95 1,241,939 -0.06(-0.37%)
Dec 18, 2019 16.20 16.31 15.94 16.01 2,090,955 -0.09(-0.56%)
Dec 17, 2019 15.91 16.28 15.85 16.10 1,513,840 +0.24(+1.51%)
Dec 16, 2019 15.68 16.05 15.67 15.86 2,342,739 +0.35(+2.26%)
Dec 13, 2019 15.48 15.68 14.86 15.51 3,418,900 +0.08(+0.52%)
Dec 12, 2019 16.23 16.65 15.17 15.43 5,413,675 -0.78(-4.81%)
Dec 11, 2019 16.17 16.36 16.09 16.21 1,084,749 +0.07(+0.43%)
Dec 10, 2019 16.18 16.22 15.96 16.14 1,006,175 -0.05(-0.31%)
Dec 09, 2019 16.16 16.48 16.00 16.19 1,672,758 -0.03(-0.18%)
Dec 06, 2019 15.50 16.30 15.50 16.22 2,235,100 +0.88(+5.74%)
Dec 05, 2019 15.35 15.64 15.28 15.34 1,048,852 +0.01(+0.07%)
Dec 04, 2019 15.26 15.61 15.20 15.33 1,726,962 +0.13(+0.86%)
Dec 03, 2019 15.02 15.28 14.88 15.20 1,719,453 -0.12(-0.78%)
Dec 02, 2019 15.63 15.70 15.19 15.32 2,456,894 -0.18(-1.16%)
Nov 29, 2019 15.60 15.78 15.47 15.50 684,800 -0.22(-1.40%)
Nov 27, 2019 15.87 15.94 15.49 15.72 1,587,000 -0.03(-0.19%)
Nov 26, 2019 16.06 16.14 15.73 15.75 2,250,114 -0.25(-1.56%)
Nov 25, 2019 15.61 16.15 15.51 16.00 1,307,372 +0.39(+2.50%)
Nov 22, 2019 15.42 15.79 15.41 15.61 1,109,700 +0.24(+1.56%)
Nov 21, 2019 15.26 15.46 15.13 15.37 1,586,879 +0.28(+1.86%)
Nov 20, 2019 15.82 15.95 15.06 15.09 2,829,051 -0.82(-5.15%)
Nov 19, 2019 16.30 16.38 15.77 15.91 1,721,652 -0.33(-2.03%)
Nov 18, 2019 16.40 16.60 16.18 16.24 1,682,081 -0.23(-1.40%)
Nov 15, 2019 16.46 16.54 16.27 16.47 1,457,900 +0.19(+1.17%)
Nov 14, 2019 16.20 16.53 16.10 16.28 1,921,366 +0.00(+0.00%)
Nov 13, 2019 16.40 16.55 16.17 16.28 1,640,017 -0.33(-1.99%)
Nov 12, 2019 16.88 17.12 16.56 16.61 2,321,273 -0.18(-1.07%)
Nov 11, 2019 16.54 16.94 16.42 16.79 1,771,671 +0.13(+0.78%)
Nov 08, 2019 16.38 16.84 16.26 16.66 2,800,700 +0.32(+1.96%)
Nov 07, 2019 16.23 16.55 16.18 16.34 4,846,483 +0.14(+0.86%)
Nov 06, 2019 16.04 16.80 15.81 16.20 5,260,115 +0.10(+0.62%)
Nov 05, 2019 14.48 16.18 14.45 16.10 10,242,970 +1.97(+13.94%)
Nov 04, 2019 13.99 14.35 13.89 14.13 3,072,556 +0.39(+2.84%)
Nov 01, 2019 13.20 13.99 13.19 13.74 2,963,000 +0.23(+1.70%)
Oct 31, 2019 13.49 13.59 13.19 13.51 2,629,260 -0.04(-0.30%)
Oct 30, 2019 13.80 13.93 13.13 13.55 2,678,735 -0.30(-2.17%)
Oct 29, 2019 14.04 14.15 13.79 13.85 1,860,064 -0.34(-2.40%)
Oct 28, 2019 14.00 14.35 13.97 14.19 1,637,546 +0.27(+1.94%)
Oct 25, 2019 13.74 14.10 13.63 13.92 3,176,900 +0.06(+0.43%)
Oct 24, 2019 14.22 14.32 13.44 13.86 3,540,622 -0.68(-4.68%)
Oct 23, 2019 14.46 14.60 14.14 14.54 1,993,261 -0.01(-0.07%)
Oct 22, 2019 14.17 14.62 13.90 14.55 2,382,364 +0.47(+3.34%)
Oct 21, 2019 13.86 14.09 13.68 14.08 3,241,196 +0.36(+2.62%)
Oct 18, 2019 13.91 14.14 13.69 13.72 2,442,200 -0.26(-1.86%)
Oct 17, 2019 13.76 14.00 13.68 13.98 1,447,996 +0.26(+1.90%)
Oct 16, 2019 13.73 14.07 13.66 13.72 1,278,945 -0.05(-0.36%)
Oct 15, 2019 13.66 13.88 13.45 13.77 1,909,588 +0.13(+0.95%)
Oct 14, 2019 13.48 13.72 13.28 13.64 1,266,273 +0.11(+0.81%)
Oct 11, 2019 13.16 13.69 13.10 13.53 2,967,800 +0.60(+4.64%)
Oct 10, 2019 12.80 12.99 12.64 12.93 2,129,628 +0.20(+1.57%)
Oct 09, 2019 12.58 12.80 12.50 12.73 1,559,612 +0.27(+2.17%)
Oct 08, 2019 12.46 12.59 12.32 12.46 1,331,761 -0.12(-0.95%)
Oct 07, 2019 12.32 12.64 12.26 12.58 1,910,617 +0.14(+1.13%)
Oct 04, 2019 12.38 12.64 12.06 12.44 2,046,800 +0.08(+0.65%)
Oct 03, 2019 12.50 12.50 11.80 12.36 4,659,015 -0.25(-1.98%)
Oct 02, 2019 13.40 13.42 12.44 12.61 4,443,373 -0.93(-6.87%)
Oct 01, 2019 13.90 14.25 13.48 13.54 1,940,559 -0.30(-2.17%)
Sep 30, 2019 13.69 13.98 13.42 13.84 1,680,308 +0.17(+1.24%)
Sep 27, 2019 13.64 14.24 13.59 13.67 2,202,800 +0.07(+0.51%)
Sep 26, 2019 13.70 13.80 13.59 13.60 1,807,960 -0.17(-1.23%)
Sep 25, 2019 13.54 13.98 13.52 13.77 1,604,225 +0.17(+1.25%)
Sep 24, 2019 13.71 13.80 13.30 13.60 2,747,321 -0.08(-0.58%)
Sep 23, 2019 13.20 13.77 13.09 13.68 2,355,715 +0.35(+2.63%)
Sep 20, 2019 13.59 13.78 13.32 13.33 2,905,000 -0.17(-1.26%)
Sep 19, 2019 13.96 14.02 13.42 13.50 4,276,257 -0.51(-3.64%)
Sep 18, 2019 14.54 14.70 13.76 14.01 3,511,290 -0.58(-3.98%)
Sep 17, 2019 14.72 14.85 14.31 14.59 2,381,705 -0.23(-1.55%)
Sep 16, 2019 14.88 15.09 14.71 14.82 1,949,090 -0.18(-1.20%)
Sep 13, 2019 14.93 15.21 14.86 15.00 4,853,500 +0.09(+0.60%)
Sep 12, 2019 14.55 15.00 14.33 14.91 4,172,921 +0.52(+3.61%)
Sep 11, 2019 14.35 14.54 14.13 14.39 2,575,843 +0.14(+0.98%)
Sep 10, 2019 13.83 14.52 13.71 14.25 4,122,012 +0.35(+2.52%)
Sep 09, 2019 12.55 13.92 12.51 13.90 5,391,506 +1.47(+11.83%)
Sep 06, 2019 12.45 12.64 12.19 12.43 1,527,100 +0.06(+0.49%)
Sep 05, 2019 12.21 12.58 12.17 12.37 2,785,117 +0.44(+3.69%)
Sep 04, 2019 11.96 12.24 11.86 11.93 2,633,860 +0.10(+0.85%)
Sep 03, 2019 11.95 12.06 11.66 11.83 2,269,775 -0.28(-2.31%)
Aug 30, 2019 12.19 12.44 12.05 12.11 1,291,600 +0.00(+0.00%)
Aug 29, 2019 11.82 12.35 11.82 12.11 3,574,363 +0.46(+3.95%)
Aug 28, 2019 11.65 11.74 11.24 11.65 6,376,903 -0.05(-0.43%)
Aug 27, 2019 12.00 12.14 11.53 11.70 3,816,835 -0.20(-1.68%)
Aug 26, 2019 11.96 12.03 11.69 11.90 3,730,049 +0.14(+1.19%)
Aug 23, 2019 11.96 12.17 11.53 11.76 4,246,400 -0.36(-2.97%)
Aug 22, 2019 12.13 12.38 12.04 12.12 3,119,817 +0.03(+0.25%)
Aug 21, 2019 12.48 12.56 11.87 12.09 3,888,653 -0.31(-2.50%)
Aug 20, 2019 12.42 12.57 12.19 12.40 1,873,992 -0.07(-0.56%)
Aug 19, 2019 12.54 12.88 12.44 12.47 4,126,792 +0.21(+1.71%)
Aug 16, 2019 12.12 12.34 12.07 12.26 5,452,600 +0.21(+1.74%)
Aug 15, 2019 12.75 12.85 11.89 12.05 5,042,190 -0.55(-4.37%)
Aug 14, 2019 13.18 13.19 12.48 12.60 4,357,600 -0.78(-5.83%)
Aug 13, 2019 13.40 13.80 13.08 13.38 3,629,032 +0.12(+0.90%)
Aug 12, 2019 14.22 14.36 13.26 13.26 4,801,418 -1.22(-8.43%)
Aug 09, 2019 14.45 14.66 14.19 14.48 3,545,100 -0.13(-0.89%)
Aug 08, 2019 14.76 14.80 14.00 14.61 5,307,996 +0.44(+3.11%)
Aug 07, 2019 15.17 15.62 13.43 14.17 9,465,370 -0.77(-5.15%)
Aug 06, 2019 14.30 15.06 14.10 14.94 7,587,416 +0.71(+4.99%)
Aug 05, 2019 14.41 14.48 13.69 14.23 6,536,950 -0.45(-3.07%)
Aug 02, 2019 14.90 15.00 14.15 14.68 4,110,800 -0.21(-1.41%)
Aug 01, 2019 15.65 15.80 14.68 14.89 3,929,487 -0.63(-4.06%)
Jul 31, 2019 16.12 16.41 15.36 15.52 5,188,528 -0.61(-3.78%)
Jul 30, 2019 15.90 16.23 15.42 16.13 3,353,231 +0.12(+0.75%)
Jul 29, 2019 16.04 16.17 15.82 16.01 2,867,249 -0.04(-0.25%)
Jul 26, 2019 15.95 16.09 15.72 16.05 2,696,800 +0.14(+0.88%)
Jul 25, 2019 15.62 16.05 15.58 15.91 2,979,493 +0.19(+1.21%)
Jul 24, 2019 14.60 15.73 14.60 15.72 3,897,883 +1.04(+7.08%)
Jul 23, 2019 14.65 14.83 14.32 14.68 3,099,267 +0.15(+1.03%)
Jul 22, 2019 14.89 15.11 14.40 14.53 2,949,012 -0.37(-2.48%)
Jul 19, 2019 15.10 15.30 14.88 14.90 5,086,000 -0.17(-1.13%)
Jul 18, 2019 14.90 15.36 14.85 15.07 4,640,053 +0.21(+1.41%)
Jul 17, 2019 15.14 15.24 14.61 14.86 3,314,923 -0.28(-1.85%)
Jul 16, 2019 15.48 15.60 15.02 15.14 3,564,327 -0.33(-2.13%)
Jul 15, 2019 15.44 15.60 15.01 15.47 2,435,420 +0.18(+1.18%)
Jul 12, 2019 15.45 15.90 15.29 15.29 3,089,100 -0.02(-0.13%)
Jul 11, 2019 15.71 15.91 15.28 15.31 4,258,025 -0.40(-2.55%)
Jul 10, 2019 16.31 16.36 15.36 15.71 5,578,523 -0.63(-3.86%)
Jul 09, 2019 15.91 16.37 15.90 16.34 4,447,560 +0.23(+1.43%)
Jul 08, 2019 16.21 16.25 15.78 16.11 3,499,466 -0.20(-1.23%)
Jul 05, 2019 15.90 16.32 15.62 16.31 3,826,100 +0.30(+1.87%)
Jul 03, 2019 15.49 16.01 15.44 16.01 2,407,200 +0.56(+3.62%)
Jul 02, 2019 15.56 15.68 15.21 15.45 5,657,341 -0.21(-1.34%)
Jul 01, 2019 16.06 16.61 15.58 15.66 4,486,459 -0.30(-1.88%)
Jun 28, 2019 16.48 16.61 15.65 15.96 6,592,100 -0.59(-3.56%)
Jun 27, 2019 15.97 16.56 15.82 16.55 2,919,884 +0.41(+2.54%)
Jun 26, 2019 16.71 16.77 16.05 16.14 3,367,597 -0.39(-2.36%)
Jun 25, 2019 16.30 16.72 16.20 16.53 2,477,908 +0.11(+0.67%)
Jun 24, 2019 16.58 16.65 16.02 16.42 3,282,159 +0.01(+0.06%)
Jun 21, 2019 16.74 16.80 16.30 16.41 4,561,900 -2.26(-12.10%)
Jun 20, 2019 18.98 19.10 18.48 18.67 4,292,638 +0.00(+0.00%)
Jun 19, 2019 19.34 19.39 18.32 18.67 5,081,524 -0.53(-2.76%)
Jun 18, 2019 18.30 19.88 18.20 19.20 6,667,200 +1.02(+5.61%)
Jun 17, 2019 17.60 18.24 16.83 18.18 7,449,779 +0.61(+3.47%)
Jun 14, 2019 17.07 17.70 16.63 17.57 6,761,600 +0.93(+5.59%)
Jun 13, 2019 15.59 17.33 14.92 16.64 12,032,830 +0.45(+2.78%)
Jun 12, 2019 16.07 16.30 15.74 16.19 1,083,551 +0.07(+0.43%)
Jun 11, 2019 16.20 16.68 16.01 16.12 1,817,952 +0.10(+0.62%)
Jun 10, 2019 16.01 16.33 15.96 16.02 1,037,746 +0.13(+0.82%)
Jun 07, 2019 15.67 16.06 15.61 15.89 1,203,700 +0.24(+1.53%)
Jun 06, 2019 15.44 15.76 15.30 15.65 1,344,803 +0.14(+0.90%)
Jun 05, 2019 15.55 15.63 15.14 15.51 1,530,674 +0.10(+0.65%)
Jun 04, 2019 14.29 15.51 14.26 15.41 2,329,320 +1.27(+8.98%)
Jun 03, 2019 14.11 14.46 13.99 14.14 1,837,726 +0.07(+0.50%)
May 31, 2019 14.32 14.50 14.06 14.07 2,230,600 -0.52(-3.56%)
May 30, 2019 15.16 15.23 14.31 14.59 3,328,766 -0.59(-3.89%)
May 29, 2019 15.10 15.26 14.76 15.18 1,972,072 +0.01(+0.07%)
May 28, 2019 15.46 15.73 15.06 15.17 2,007,226 -0.39(-2.51%)
May 24, 2019 15.76 15.84 15.26 15.56 1,386,300 -0.10(-0.64%)
May 23, 2019 15.30 15.78 15.01 15.66 2,273,454 +0.21(+1.36%)
May 22, 2019 15.90 16.08 15.29 15.45 2,670,663 -0.57(-3.56%)
May 21, 2019 16.14 16.24 15.93 16.02 1,756,121 +0.01(+0.06%)
May 20, 2019 16.11 16.25 15.89 16.01 1,817,511 -0.34(-2.08%)
May 17, 2019 16.97 17.11 16.34 16.35 2,260,700 -0.75(-4.39%)
May 16, 2019 17.55 17.60 17.06 17.10 1,873,341 -0.45(-2.56%)
May 15, 2019 17.43 17.64 17.08 17.55 1,493,767 +0.10(+0.57%)
May 14, 2019 17.66 17.73 17.15 17.45 2,537,630 -0.08(-0.46%)
May 13, 2019 17.07 17.56 16.97 17.53 2,504,270 -0.12(-0.68%)
May 10, 2019 17.71 17.79 17.08 17.65 1,416,700 -0.16(-0.90%)
May 09, 2019 17.50 17.95 17.17 17.81 2,502,057 -0.08(-0.45%)
May 08, 2019 18.24 18.73 17.80 17.89 3,332,151 -0.16(-0.89%)
May 07, 2019 19.80 20.12 17.90 18.05 6,400,104 -1.67(-8.47%)
May 06, 2019 19.15 19.86 19.00 19.72 4,151,105 +0.11(+0.56%)
May 03, 2019 19.18 19.81 19.09 19.61 2,824,300 +0.52(+2.72%)
May 02, 2019 17.87 19.16 17.83 19.09 3,915,579 +0.69(+3.75%)
May 01, 2019 18.38 18.89 18.13 18.40 3,094,044 +0.22(+1.21%)
Apr 30, 2019 18.24 18.33 17.73 18.18 1,630,283 -0.06(-0.33%)
Apr 29, 2019 18.51 18.69 18.18 18.24 1,724,414 -0.28(-1.51%)
Apr 26, 2019 17.92 18.59 17.85 18.52 1,477,600 +0.58(+3.23%)
Apr 25, 2019 18.17 18.25 17.76 17.94 1,494,113 -0.33(-1.81%)
Apr 24, 2019 18.07 18.35 17.75 18.27 1,918,963 +0.25(+1.39%)
Apr 23, 2019 17.49 18.17 17.41 18.02 2,276,349 +0.54(+3.09%)
Apr 22, 2019 17.29 17.54 17.11 17.48 2,512,571 +0.16(+0.92%)
Apr 18, 2019 17.11 17.58 17.11 17.32 1,425,000 +0.25(+1.46%)
Apr 17, 2019 17.41 17.76 17.04 17.07 1,902,411 -0.19(-1.10%)
Apr 16, 2019 17.21 17.37 16.68 17.26 2,150,811 -0.01(-0.06%)
Apr 15, 2019 18.03 18.10 17.20 17.27 1,960,665 -0.79(-4.37%)
Apr 12, 2019 17.89 18.52 17.73 18.06 3,215,700 +0.43(+2.44%)
Apr 11, 2019 17.64 17.81 17.53 17.63 1,326,460 +0.06(+0.34%)
Apr 10, 2019 17.72 17.72 17.30 17.57 1,420,642 -0.14(-0.79%)
Apr 09, 2019 17.44 17.84 17.34 17.71 1,865,227 +0.20(+1.14%)
Apr 08, 2019 17.92 18.12 17.29 17.51 2,686,875 -0.56(-3.10%)
Apr 05, 2019 18.40 18.56 18.03 18.07 2,466,500 -0.23(-1.26%)
Apr 04, 2019 17.86 18.34 17.76 18.30 2,389,423 +0.48(+2.69%)
Apr 03, 2019 17.57 18.14 17.43 17.82 2,832,225 +0.38(+2.18%)
Apr 02, 2019 17.51 17.81 17.30 17.44 2,078,871 +0.00(+0.00%)
Apr 01, 2019 17.49 17.85 17.41 17.44 2,198,681 +0.07(+0.40%)
Mar 29, 2019 17.40 17.74 17.32 17.37 2,279,900 +0.02(+0.12%)
Mar 28, 2019 17.12 17.43 17.00 17.35 1,821,620 +0.28(+1.64%)
Mar 27, 2019 16.95 17.21 16.68 17.07 2,273,031 +0.07(+0.41%)
Mar 26, 2019 16.75 17.08 16.70 17.00 2,336,682 +0.42(+2.53%)
Mar 25, 2019 16.32 16.86 16.25 16.58 1,781,240 +0.24(+1.47%)
Mar 22, 2019 17.36 17.41 16.30 16.34 2,926,200 -1.17(-6.68%)
Mar 21, 2019 16.96 17.58 16.96 17.51 1,877,468 +0.48(+2.82%)
Mar 20, 2019 16.88 17.32 16.70 17.03 2,222,805 +0.07(+0.41%)
Mar 19, 2019 17.00 17.42 16.82 16.96 2,281,361 +0.02(+0.12%)
Mar 18, 2019 16.51 16.98 16.48 16.94 2,043,882 +0.41(+2.48%)
Mar 15, 2019 16.50 16.87 16.46 16.53 1,989,800 -0.05(-0.30%)
Mar 14, 2019 16.66 16.68 16.29 16.58 1,511,425 -0.01(-0.06%)
Mar 13, 2019 16.24 16.80 16.12 16.59 2,579,228 +0.40(+2.47%)
Mar 12, 2019 16.36 16.40 15.84 16.19 2,276,656 -0.13(-0.80%)
Mar 11, 2019 16.00 16.37 15.77 16.32 3,384,048 +0.32(+2.00%)
Mar 08, 2019 16.06 16.48 15.89 16.00 3,327,300 -0.50(-3.03%)
Mar 07, 2019 17.23 17.27 15.87 16.50 8,232,328 -0.79(-4.57%)
Mar 06, 2019 17.77 17.87 17.28 17.29 3,447,682 -0.72(-4.00%)
Mar 05, 2019 18.50 18.57 17.10 18.01 17,752,668 -1.98(-9.90%)
Mar 04, 2019 19.78 20.60 19.78 19.99 5,384,499 +0.64(+3.31%)
Mar 01, 2019 19.73 20.00 19.02 19.35 2,878,700 +0.25(+1.31%)
Feb 28, 2019 19.50 19.50 18.84 19.10 2,517,722 -0.49(-2.50%)
Feb 27, 2019 19.98 20.49 19.45 19.59 4,958,028 -0.48(-2.39%)
Feb 26, 2019 21.15 21.95 18.21 20.07 18,516,920 +0.78(+4.04%)
Feb 25, 2019 19.11 19.84 18.92 19.29 6,724,759 +0.52(+2.77%)
Feb 22, 2019 18.56 19.12 18.31 18.77 2,722,400 +0.22(+1.19%)
Feb 21, 2019 18.55 19.19 18.04 18.55 6,422,816 +1.31(+7.60%)
Feb 20, 2019 17.42 17.42 17.08 17.24 1,764,516 -0.18(-1.03%)
Feb 19, 2019 17.05 17.58 16.96 17.42 1,507,503 +0.20(+1.16%)
Feb 15, 2019 17.40 17.41 17.10 17.22 1,393,700 +0.14(+0.82%)
Feb 14, 2019 16.74 17.24 16.72 17.08 1,213,536 +0.14(+0.83%)
Feb 13, 2019 16.84 17.46 16.84 16.94 1,809,096 +0.13(+0.77%)
Feb 12, 2019 17.20 17.20 16.47 16.81 2,073,056 -0.28(-1.64%)
Feb 11, 2019 16.02 17.22 16.00 17.09 3,712,846 +1.41(+8.99%)
Feb 08, 2019 16.27 16.58 15.57 15.68 2,156,500 -0.76(-4.62%)
Feb 07, 2019 16.50 16.64 16.09 16.44 1,202,526 -0.14(-0.84%)
Feb 06, 2019 16.67 16.79 16.51 16.58 947,890 -0.17(-1.01%)
Feb 05, 2019 16.78 17.09 16.60 16.75 1,318,155 +0.02(+0.12%)
Feb 04, 2019 16.71 16.87 16.57 16.73 1,117,766 +0.02(+0.12%)
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.