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 (%)
Apr 30, 2018 21.97 22.55 21.60 21.90 2,448,741 -0.04(-0.18%)
Apr 27, 2018 21.41 21.97 21.25 21.94 1,648,903 +0.52(+2.43%)
Apr 26, 2018 21.54 21.67 21.25 21.42 1,260,158 +0.14(+0.66%)
Apr 25, 2018 21.14 21.41 21.09 21.28 1,337,402 +0.13(+0.61%)
Apr 24, 2018 21.15 21.79 20.84 21.15 2,354,668 +0.06(+0.28%)
Apr 23, 2018 19.97 21.16 19.90 21.09 2,260,057 +1.08(+5.40%)
Apr 20, 2018 20.41 20.53 19.94 20.01 1,889,087 -0.45(-2.20%)
Apr 19, 2018 20.67 20.99 20.22 20.46 1,614,881 -0.25(-1.21%)
Apr 18, 2018 20.89 21.58 20.69 20.71 1,907,076 +0.02(+0.10%)
Apr 17, 2018 22.30 22.55 20.25 20.69 4,489,560 -1.59(-7.14%)
Apr 16, 2018 21.75 22.43 21.56 22.28 1,795,218 +0.78(+3.63%)
Apr 13, 2018 21.84 21.96 21.25 21.50 1,557,300 -0.30(-1.38%)
Apr 12, 2018 21.11 21.88 20.97 21.80 1,752,830 +0.73(+3.46%)
Apr 11, 2018 20.96 21.25 20.68 21.07 1,230,712 +0.02(+0.10%)
Apr 10, 2018 20.72 21.39 20.60 21.05 1,863,843 +0.58(+2.83%)
Apr 09, 2018 20.96 21.16 20.44 20.47 1,494,186 -0.20(-0.97%)
Apr 06, 2018 20.88 21.36 20.44 20.67 1,672,400 -0.41(-1.94%)
Apr 05, 2018 21.01 21.31 20.64 21.08 1,709,429 +0.15(+0.72%)
Apr 04, 2018 19.88 21.01 19.84 20.93 1,431,310 +0.59(+2.90%)
Apr 03, 2018 19.54 20.43 19.54 20.34 1,818,254 +0.89(+4.58%)
Apr 02, 2018 19.69 20.12 19.24 19.45 1,917,384 -0.40(-2.02%)
Mar 29, 2018 19.85 19.85 19.85 0 +0.16(+0.81%)
Mar 28, 2018 19.88 20.40 19.60 19.69 1,318,248 -0.08(-0.40%)
Mar 27, 2018 20.25 20.64 19.64 19.77 1,176,862 -0.40(-1.98%)
Mar 26, 2018 20.00 20.24 19.34 20.17 1,284,586 +0.50(+2.54%)
Mar 23, 2018 20.37 20.37 19.55 19.67 1,829,000 -0.55(-2.72%)
Mar 22, 2018 20.78 20.95 20.11 20.22 2,110,304 -0.77(-3.67%)
Mar 21, 2018 20.56 21.48 20.37 20.99 2,736,686 +0.49(+2.39%)
Mar 20, 2018 20.15 20.62 19.97 20.50 1,758,821 +0.41(+2.04%)
Mar 19, 2018 20.24 20.47 19.79 20.09 1,796,409 -0.30(-1.47%)
Mar 16, 2018 20.28 20.73 20.16 20.39 1,765,255 +0.14(+0.69%)
Mar 15, 2018 20.26 20.30 19.58 20.25 1,905,031 +0.14(+0.70%)
Mar 14, 2018 20.65 20.70 19.94 20.11 1,913,059 -0.56(-2.71%)
Mar 13, 2018 20.50 21.00 20.34 20.67 1,897,620 +0.20(+0.98%)
Mar 12, 2018 20.40 21.09 20.25 20.47 2,275,235 +0.08(+0.39%)
Mar 09, 2018 20.15 20.86 20.00 20.39 2,626,454 +0.34(+1.70%)
Mar 08, 2018 19.91 20.40 19.64 20.05 1,700,580 +0.15(+0.75%)
Mar 07, 2018 20.00 19.90 2,001,784 +0.21(+1.07%)
Mar 06, 2018 19.20 19.85 19.00 19.69 2,483,543 +0.48(+2.50%)
Mar 05, 2018 18.60 19.48 18.24 19.21 3,469,649 +0.52(+2.78%)
Mar 02, 2018 17.58 18.75 17.46 18.69 6,214,438 +0.96(+5.41%)
Mar 01, 2018 18.11 18.68 17.23 17.73 5,218,730 -0.46(-2.53%)
Feb 28, 2018 18.50 18.52 16.32 18.19 14,903,841 -1.07(-5.56%)
Feb 27, 2018 20.14 20.43 19.05 19.26 4,390,966 -0.76(-3.80%)
Feb 26, 2018 20.85 19.81 20.02 3,750,137 -0.64(-3.10%)
Feb 23, 2018 20.70 20.95 20.06 20.66 3,079,117 +0.10(+0.49%)
Feb 22, 2018 20.56 9,382,419 +2.79(+15.70%)
Feb 21, 2018 18.51 18.88 17.75 17.77 4,214,975 -0.78(-4.20%)
Feb 20, 2018 19.10 19.57 18.49 18.55 3,271,992 -0.69(-3.59%)
Feb 16, 2018 19.24 19.24 19.24 0 +0.62(+3.33%)
Feb 15, 2018 19.26 17.83 18.62 3,931,881 -0.09(-0.48%)
Feb 14, 2018 17.50 19.15 17.24 18.71 6,097,742 +0.11(+0.59%)
Feb 13, 2018 18.35 18.60 5,235,556 -1.57(-7.78%)
Feb 12, 2018 20.14 20.36 19.17 20.17 2,755,916 +0.26(+1.31%)
Feb 09, 2018 20.36 20.40 18.52 19.91 4,293,171 -0.19(-0.95%)
Feb 08, 2018 21.76 21.78 20.07 20.10 2,009,807 -1.46(-6.77%)
Feb 07, 2018 21.29 21.57 21.09 21.56 1,536,482 +0.29(+1.36%)
Feb 06, 2018 20.59 22.00 20.56 21.27 2,927,071 -0.07(-0.33%)
Feb 05, 2018 21.94 22.50 21.15 21.34 2,338,039 -0.93(-4.18%)
Feb 02, 2018 22.00 22.74 21.84 22.27 2,264,513 +0.06(+0.27%)
Feb 01, 2018 22.58 22.69 22.09 22.21 2,137,527 -0.72(-3.14%)
Jan 31, 2018 23.31 23.65 22.51 22.93 1,809,148 -0.28(-1.21%)
Jan 30, 2018 23.70 23.73 23.54 23.21 2,405,007 -0.77(-3.21%)
Jan 29, 2018 24.02 24.90 23.42 23.98 2,199,856 -0.17(-0.70%)
Jan 26, 2018 22.95 24.17 22.22 24.15 3,196,873 +1.27(+5.55%)
Jan 25, 2018 23.35 23.70 22.68 22.88 2,222,231 -0.44(-1.89%)
Jan 24, 2018 24.12 24.46 23.22 23.32 1,658,722 -0.81(-3.36%)
Jan 23, 2018 24.27 24.76 23.75 24.13 2,093,164 -0.16(-0.66%)
Jan 22, 2018 23.75 24.97 23.75 24.29 2,603,179 +0.37(+1.55%)
Jan 19, 2018 22.43 24.19 22.17 23.92 5,815,042 +1.49(+6.64%)
Jan 18, 2018 22.26 23.28 21.51 22.43 8,082,204 +1.37(+6.51%)
Jan 17, 2018 21.01 21.29 20.10 21.06 5,026,934 +0.13(+0.62%)
Jan 16, 2018 24.75 24.89 20.56 20.93 8,762,978 -3.67(-14.92%)
Jan 12, 2018 24.60 24.60 24.60 0 +0.30(+1.23%)
Jan 11, 2018 23.09 25.14 23.09 24.30 3,635,610 +1.21(+5.24%)
Jan 10, 2018 23.34 23.09 1,292,441 +0.34(+1.49%)
Jan 09, 2018 23.00 23.05 22.33 22.75 2,137,363 -0.25(-1.09%)
Jan 08, 2018 23.32 23.44 21.75 23.00 3,094,478 -0.48(-2.04%)
Jan 05, 2018 23.59 23.85 23.01 23.48 1,550,826 +0.00(+0.00%)
Jan 04, 2018 23.31 23.52 22.80 23.48 1,566,492 +0.39(+1.69%)
Jan 03, 2018 23.22 23.43 22.77 23.09 1,449,958 +0.00(+0.00%)
Jan 02, 2018 22.21 23.44 21.90 23.09 3,053,572 +0.99(+4.48%)
Dec 29, 2017 22.10 22.10 22.10 0 -0.51(-2.26%)
Dec 28, 2017 22.43 22.67 22.12 22.61 1,345,446 +0.19(+0.85%)
Dec 27, 2017 22.88 23.18 22.37 22.42 2,096,520 -0.47(-2.05%)
Dec 26, 2017 22.46 22.91 22.38 22.89 1,315,413 +0.40(+1.78%)
Dec 22, 2017 22.73 22.75 22.32 22.49 1,345,253 -0.29(-1.27%)
Dec 21, 2017 22.66 22.96 22.47 22.78 1,230,845 +0.21(+0.93%)
Dec 20, 2017 23.15 23.19 22.36 22.57 2,186,148 -0.38(-1.66%)
Dec 19, 2017 23.99 24.30 22.77 22.95 3,639,967 -1.03(-4.30%)
Dec 18, 2017 22.75 24.06 22.74 23.98 3,558,813 +1.43(+6.34%)
Dec 15, 2017 21.70 22.90 21.69 22.55 3,975,822 +0.94(+4.35%)
Dec 14, 2017 21.92 22.29 21.16 21.61 1,623,373 -0.37(-1.68%)
Dec 13, 2017 21.45 22.70 21.33 21.98 2,395,621 +0.28(+1.29%)
Dec 12, 2017 21.46 22.27 21.40 21.70 3,442,599 +0.23(+1.07%)
Dec 11, 2017 20.22 21.58 20.16 21.47 3,159,658 +1.26(+6.23%)
Dec 08, 2017 20.34 20.55 19.97 20.21 2,113,036 +0.00(+0.00%)
Dec 07, 2017 19.40 20.71 19.26 2,570,331 +0.00(+0.00%)
Dec 06, 2017 19.15 19.98 18.92 19.70 2,310,281 +0.43(+2.23%)
Dec 05, 2017 19.85 20.15 19.26 19.27 1,554,831 -0.66(-3.31%)
Dec 04, 2017 20.48 21.06 19.86 19.93 3,542,057 -0.34(-1.68%)
Dec 01, 2017 18.93 20.75 18.90 20.27 8,087,801 +1.32(+6.97%)
Nov 30, 2017 18.79 19.18 18.49 18.95 2,396,937 +0.13(+0.69%)
Nov 29, 2017 18.39 18.86 18.25 18.82 2,064,169 +0.41(+2.23%)
Nov 28, 2017 18.62 18.86 18.18 18.41 2,216,535 -0.21(-1.13%)
Nov 27, 2017 18.80 18.00 18.62 2,325,314 +0.55(+3.04%)
Nov 24, 2017 18.23 18.68 18.03 18.07 1,397,197 -0.08(-0.44%)
Nov 22, 2017 18.47 18.53 18.02 18.15 1,984,781 -0.36(-1.94%)
Nov 21, 2017 19.01 19.50 18.35 18.51 5,051,931 -0.58(-3.04%)
Nov 20, 2017 17.59 19.14 17.51 19.09 5,459,951 +1.40(+7.91%)
Nov 17, 2017 17.56 17.91 17.45 17.69 3,950,592 -0.02(-0.11%)
Nov 16, 2017 17.41 18.01 17.05 17.71 5,655,965 +0.51(+2.97%)
Nov 15, 2017 17.52 17.67 17.04 17.20 5,734,273 -0.69(-3.86%)
Nov 14, 2017 19.18 19.34 17.37 17.89 6,368,168 -1.41(-7.31%)
Nov 13, 2017 18.96 20.16 18.50 19.30 7,741,366 -0.26(-1.33%)
Nov 10, 2017 22.75 22.95 18.51 19.56 20,203,800 -0.45(-2.25%)
Nov 09, 2017 20.61 21.67 19.24 20.01 8,584,144 -0.98(-4.67%)
Nov 08, 2017 20.92 21.15 20.30 20.99 3,567,724 +0.05(+0.24%)
Nov 07, 2017 24.19 24.98 19.95 20.94 16,047,932 -4.45(-17.53%)
Nov 06, 2017 24.15 25.63 24.00 25.39 3,477,128 +1.15(+4.74%)
Nov 03, 2017 23.69 24.63 23.59 24.24 2,521,174 +0.44(+1.85%)
Nov 02, 2017 24.24 24.44 23.75 23.80 1,941,639 -0.60(-2.46%)
Nov 01, 2017 25.10 25.40 24.20 24.40 2,182,232 -0.47(-1.89%)
Oct 31, 2017 24.74 25.23 24.59 24.87 2,562,842 -0.11(-0.44%)
Oct 30, 2017 24.37 26.04 24.20 24.98 4,295,522 +0.57(+2.34%)
Oct 27, 2017 24.25 24.50 23.73 24.41 2,134,987 +0.16(+0.66%)
Oct 26, 2017 24.20 24.64 24.02 24.25 1,825,067 +0.18(+0.75%)
Oct 25, 2017 23.97 24.34 23.25 24.07 3,076,832 -0.07(-0.29%)
Oct 24, 2017 24.22 24.43 23.88 24.14 2,919,525 -0.15(-0.62%)
Oct 23, 2017 24.64 24.91 24.10 24.29 3,339,857 -0.16(-0.65%)
Oct 20, 2017 24.77 25.16 24.27 24.45 4,787,923 -0.14(-0.57%)
Oct 19, 2017 25.33 25.75 24.15 24.59 5,155,144 -0.85(-3.34%)
Oct 18, 2017 25.36 25.78 24.84 25.44 3,480,239 +0.09(+0.36%)
Oct 17, 2017 25.55 25.95 25.33 25.35 2,157,986 -0.31(-1.21%)
Oct 16, 2017 26.20 26.24 25.52 25.66 2,661,458 -0.61(-2.32%)
Oct 13, 2017 26.55 26.59 25.60 26.27 4,290,549 -0.10(-0.38%)
Oct 12, 2017 26.13 26.83 26.01 26.37 3,134,474 +0.13(+0.50%)
Oct 11, 2017 26.57 27.27 25.90 26.24 4,245,504 -0.48(-1.80%)
Oct 10, 2017 26.04 26.89 25.44 26.72 4,758,239 +0.73(+2.81%)
Oct 09, 2017 25.58 26.38 25.35 25.99 4,465,324 +0.70(+2.77%)
Oct 06, 2017 24.80 25.35 24.52 25.29 4,380,481 +0.84(+3.44%)
Oct 05, 2017 25.04 25.68 24.30 24.45 4,125,100 -0.53(-2.12%)
Oct 04, 2017 23.93 25.17 23.93 24.98 5,727,354 +1.00(+4.17%)
Oct 03, 2017 23.72 24.12 23.19 23.98 5,213,070 +0.36(+1.52%)
Oct 02, 2017 22.39 23.80 21.85 23.62 5,463,804 +1.26(+5.64%)
Sep 29, 2017 23.45 23.74 22.35 22.36 6,266,373 -1.23(-5.21%)
Sep 28, 2017 23.65 24.05 23.41 23.59 4,226,705 -0.12(-0.51%)
Sep 27, 2017 24.05 23.00 23.71 5,430,444 +0.58(+2.51%)
Sep 26, 2017 22.83 23.72 22.83 23.13 4,077,740 +0.27(+1.18%)
Sep 25, 2017 23.53 24.07 22.61 22.86 5,904,361 -0.69(-2.93%)
Sep 22, 2017 22.91 23.79 22.70 23.55 4,458,286 +0.39(+1.68%)
Sep 21, 2017 22.53 23.63 22.31 23.16 5,272,727 +0.62(+2.75%)
Sep 20, 2017 21.72 22.89 21.72 22.54 5,627,353 +0.80(+3.68%)
Sep 19, 2017 21.58 21.93 20.98 21.74 5,690,160 +0.36(+1.68%)
Sep 18, 2017 20.50 21.57 20.39 21.38 7,482,042 +0.81(+3.94%)
Sep 15, 2017 21.04 21.48 20.21 20.57 11,110,987 -0.40(-1.91%)
Sep 14, 2017 22.55 22.92 20.90 20.97 13,555,818 -2.96(-12.37%)
Sep 13, 2017 23.54 24.13 23.35 23.93 5,098,826 +0.33(+1.40%)
Sep 12, 2017 23.51 24.20 23.25 23.60 7,716,910 +0.03(+0.13%)
Sep 11, 2017 23.32 24.00 22.08 23.57 10,288,562 +0.39(+1.68%)
Sep 08, 2017 22.30 23.22 21.83 23.18 7,143,513 +0.68(+3.02%)
Sep 07, 2017 21.65 22.63 21.59 22.50 7,996,161 +1.13(+5.29%)
Sep 06, 2017 20.54 21.60 20.35 21.37 8,874,340 +0.92(+4.50%)
Sep 05, 2017 20.46 20.79 19.71 20.45 7,695,330 -0.29(-1.40%)
Sep 01, 2017 21.81 22.91 19.81 20.74 16,252,485 -1.00(-4.60%)
Aug 31, 2017 20.13 21.85 20.13 21.74 9,717,510 +1.61(+8.00%)
Aug 30, 2017 18.94 20.19 18.70 20.13 6,501,267 +1.21(+6.40%)
Aug 29, 2017 18.04 19.00 17.99 18.92 6,097,486 +0.61(+3.33%)
Aug 28, 2017 17.14 18.61 17.08 18.31 8,662,489 +1.09(+6.33%)
Aug 25, 2017 18.87 19.00 16.62 17.22 16,865,136 -1.47(-7.87%)
Aug 24, 2017 18.10 18.81 17.84 18.69 5,114,196 +0.61(+3.37%)
Aug 23, 2017 18.11 18.62 17.78 18.08 5,981,189 -0.16(-0.88%)
Aug 22, 2017 17.41 18.25 17.36 18.24 5,878,715 +0.88(+5.07%)
Aug 21, 2017 17.05 17.76 17.03 17.36 7,048,722 +0.40(+2.36%)
Aug 18, 2017 18.43 18.44 16.88 16.96 12,040,098 -1.55(-8.37%)
Aug 17, 2017 18.77 19.62 18.32 18.51 9,213,019 -0.38(-2.01%)
Aug 16, 2017 20.25 20.46 18.55 18.89 11,127,919 -1.29(-6.39%)
Aug 15, 2017 19.44 20.49 18.84 20.18 11,384,718 +0.60(+3.06%)
Aug 14, 2017 18.89 19.76 18.58 19.58 11,957,864 +0.93(+4.99%)
Aug 11, 2017 18.05 18.90 17.66 18.65 13,813,673 +0.25(+1.36%)
Aug 10, 2017 17.57 18.60 17.07 18.40 17,766,548 +0.83(+4.72%)
Aug 09, 2017 14.75 17.99 14.70 17.57 28,836,312 +3.29(+23.04%)
Aug 08, 2017 15.35 15.61 14.12 14.28 14,400,376 -0.96(-6.30%)
Aug 07, 2017 14.21 15.31 13.91 15.24 8,739,540 +0.92(+6.42%)
Aug 04, 2017 13.00 14.43 13.00 14.32 11,511,820 +1.34(+10.32%)
Aug 03, 2017 13.11 13.44 12.70 12.98 6,674,084 -0.09(-0.69%)
Aug 02, 2017 14.43 14.63 13.03 13.07 9,330,513 -1.42(-9.80%)
Aug 01, 2017 13.50 14.72 13.20 14.49 16,348,175 +0.82(+6.00%)
Jul 31, 2017 16.03 16.09 13.61 13.67 25,456,248 -3.67(-21.16%)
Jul 28, 2017 17.39 17.81 17.09 17.34 6,339,895 -0.03(-0.17%)
Jul 27, 2017 16.69 17.62 16.59 17.37 7,579,758 +0.72(+4.32%)
Jul 26, 2017 16.63 16.90 16.15 16.65 5,714,864 +0.24(+1.46%)
Jul 25, 2017 16.41 7,704,014 +0.41(+2.56%)
Jul 24, 2017 15.80 16.38 15.44 16.00 5,930,030 +0.20(+1.27%)
Jul 21, 2017 16.55 16.72 15.46 15.80 8,712,299 -0.88(-5.28%)
Jul 20, 2017 17.40 16.27 16.68 13,171,118 -0.85(-4.85%)
Jul 19, 2017 16.05 17.70 15.84 17.53 14,764,220 +1.42(+8.81%)
Jul 18, 2017 15.74 16.37 15.13 16.11 14,528,357 +0.36(+2.29%)
Jul 17, 2017 15.20 16.21 14.94 15.75 14,623,837 +0.53(+3.48%)
Jul 14, 2017 14.94 15.50 14.40 15.22 10,542,674 +0.15(+1.00%)
Jul 13, 2017 12.97 15.33 12.97 15.07 24,433,148 +2.05(+15.75%)
Jul 12, 2017 12.46 13.10 12.00 13.02 9,544,723 +0.65(+5.25%)
Jul 11, 2017 11.76 12.54 11.76 12.37 9,782,885 +0.51(+4.30%)
Jul 10, 2017 11.75 12.07 11.27 11.86 4,810,822 +0.18(+1.54%)
Jul 07, 2017 11.16 11.69 11.13 11.68 4,644,200 +0.51(+4.57%)
Jul 06, 2017 10.90 11.49 10.85 11.17 5,817,304 +0.14(+1.27%)
Jul 05, 2017 11.25 11.38 10.72 11.03 5,354,391 -0.30(-2.65%)
Jul 03, 2017 11.53 11.76 11.30 11.33 2,816,181 -0.17(-1.48%)
Jun 30, 2017 11.48 12.10 11.33 11.50 7,848,681 +0.08(+0.70%)
Jun 29, 2017 11.20 11.79 11.17 11.42 8,800,937 +0.30(+2.70%)
Jun 28, 2017 10.70 11.29 10.67 11.12 9,629,883 +0.49(+4.61%)
Jun 27, 2017 10.57 10.94 10.40 10.63 12,994,774 -0.20(-1.85%)
Jun 26, 2017 9.500 11.27 9.260 10.83 32,774,114 +1.29(+13.52%)
Jun 23, 2017 8.890 9.600 8.815 9.540 11,258,431 +0.66(+7.43%)
Jun 22, 2017 8.750 9.020 8.660 8.880 5,548,588 +0.18(+2.07%)
Jun 21, 2017 9.200 9.220 8.520 8.700 8,684,909 -0.44(-4.81%)
Jun 20, 2017 9.430 9.430 9.070 9.140 4,859,201 -0.31(-3.28%)
Jun 19, 2017 9.360 9.715 9.205 9.450 5,767,318 +0.10(+1.07%)
Jun 16, 2017 9.530 9.540 9.140 9.350 5,781,705 -0.20(-2.09%)
Jun 15, 2017 10.19 10.40 9.500 9.550 9,321,071 -0.79(-7.64%)
Jun 14, 2017 9.690 10.54 9.650 10.34 13,464,949 +0.73(+7.60%)
Jun 13, 2017 8.920 9.820 8.650 9.610 15,010,995 +0.71(+7.98%)
Jun 12, 2017 8.850 9.280 8.830 8.900 6,929,504 +0.09(+1.02%)
Jun 09, 2017 9.170 9.250 8.750 8.810 8,384,822 -0.27(-2.97%)
Jun 08, 2017 9.230 9.330 9.040 9.080 4,753,542 -0.18(-1.94%)
Jun 07, 2017 9.950 10.22 9.200 9.260 8,403,226 -0.61(-6.18%)
Jun 06, 2017 9.590 9.940 9.300 9.870 5,388,594 +0.27(+2.81%)
Jun 05, 2017 10.12 10.12 9.590 9.600 4,631,693 -0.48(-4.76%)
Jun 02, 2017 9.930 10.24 9.759 10.08 4,105,072 +0.17(+1.72%)
Jun 01, 2017 10.17 10.25 9.680 9.910 6,946,359 -0.30(-2.94%)
May 31, 2017 10.10 10.40 9.605 10.21 10,328,074 +0.79(+8.39%)
May 30, 2017 9.420 9.770 9.400 9.420 3,096,209 -0.06(-0.63%)
May 26, 2017 9.550 9.560 9.150 9.480 5,121,064 -0.08(-0.84%)
May 25, 2017 10.07 10.08 9.510 9.560 4,035,985 -0.32(-3.24%)
May 24, 2017 9.770 9.900 9.595 9.880 3,642,625 +0.07(+0.71%)
May 23, 2017 10.49 10.52 9.790 9.810 4,564,803 -0.68(-6.48%)
May 22, 2017 9.940 10.54 9.830 10.49 7,049,092 +0.43(+4.27%)
May 19, 2017 9.350 10.14 9.240 10.06 10,467,907 +0.73(+7.82%)
May 18, 2017 9.960 9.980 9.290 9.330 9,063,936 -0.57(-5.76%)
May 17, 2017 10.70 10.72 9.880 9.900 9,930,757 -0.94(-8.67%)
May 16, 2017 10.80 10.94 10.35 10.84 6,720,663 +0.15(+1.40%)
May 15, 2017 10.64 10.82 10.15 10.69 9,301,592 +0.18(+1.71%)
May 12, 2017 11.15 11.17 10.40 10.51 8,441,448 -0.55(-4.97%)
May 11, 2017 12.38 12.40 11.02 11.06 12,084,038 -1.42(-11.38%)
May 10, 2017 12.76 12.94 12.40 12.48 6,636,191 -0.32(-2.50%)
May 09, 2017 12.66 13.42 11.78 12.80 31,092,924 -2.11(-14.15%)
May 08, 2017 15.00 15.29 14.26 14.91 7,556,146 -0.07(-0.47%)
May 05, 2017 14.74 15.36 14.52 14.98 2,819,332 +0.37(+2.53%)
May 04, 2017 15.23 15.38 14.32 14.61 6,390,580 -0.85(-5.50%)
May 03, 2017 16.11 16.15 15.05 15.46 4,285,190 -0.73(-4.51%)
May 02, 2017 16.48 16.48 15.85 16.19 1,704,271 -0.29(-1.76%)
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.