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

Caesars Entertainment Inc (NQ: CZR )

36.61 -1.43 (-3.76%)
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 (%)
Mar 29, 2019 8.780 8.860 8.615 8.690 38,327,500 -0.02(-0.23%)
Mar 28, 2019 8.470 8.790 8.470 8.710 26,219,708 +0.25(+2.96%)
Mar 27, 2019 8.450 8.520 8.270 8.460 19,688,444 +0.01(+0.12%)
Mar 26, 2019 8.570 8.740 8.430 8.450 21,813,264 -0.11(-1.29%)
Mar 25, 2019 8.670 8.700 8.500 8.560 12,682,876 -0.11(-1.27%)
Mar 22, 2019 8.910 8.950 8.620 8.670 17,825,300 -0.22(-2.47%)
Mar 21, 2019 8.510 8.980 8.480 8.890 37,205,748 +0.52(+6.21%)
Mar 20, 2019 8.600 8.650 8.330 8.370 41,886,284 -0.15(-1.76%)
Mar 19, 2019 8.470 8.630 8.450 8.520 20,182,540 +0.07(+0.83%)
Mar 18, 2019 8.400 8.500 8.220 8.450 20,627,704 +0.37(+4.58%)
Mar 15, 2019 8.180 8.280 8.060 8.080 16,582,700 -0.08(-0.98%)
Mar 14, 2019 8.340 8.420 8.000 8.160 26,015,388 -0.19(-2.28%)
Mar 13, 2019 8.500 8.600 8.300 8.350 17,633,062 -0.15(-1.76%)
Mar 12, 2019 8.690 8.760 8.490 8.500 39,720,324 -0.17(-1.96%)
Mar 11, 2019 8.560 8.730 8.380 8.670 55,214,824 +0.22(+2.60%)
Mar 08, 2019 8.570 8.630 8.360 8.450 22,268,700 -0.13(-1.52%)
Mar 07, 2019 8.640 8.750 8.440 8.580 14,445,894 -0.11(-1.27%)
Mar 06, 2019 8.870 8.990 8.670 8.690 13,791,820 -0.18(-2.03%)
Mar 05, 2019 8.770 9.010 8.730 8.870 11,781,412 +0.12(+1.37%)
Mar 04, 2019 9.000 9.100 8.680 8.750 15,899,862 -0.22(-2.45%)
Mar 01, 2019 8.820 8.990 8.620 8.970 24,836,400 +0.35(+4.06%)
Feb 28, 2019 8.400 8.660 8.400 8.620 31,618,980 +0.17(+2.01%)
Feb 27, 2019 8.700 8.830 8.390 8.450 29,858,016 -0.27(-3.10%)
Feb 26, 2019 9.020 9.090 8.710 8.720 21,312,028 -0.24(-2.68%)
Feb 25, 2019 9.130 9.320 8.920 8.960 26,487,000 -0.09(-0.99%)
Feb 22, 2019 9.310 9.380 8.860 9.050 46,500,100 -0.38(-4.03%)
Feb 21, 2019 9.670 9.700 9.350 9.430 18,391,720 -0.19(-1.98%)
Feb 20, 2019 9.790 9.810 9.600 9.620 17,631,346 +0.00(+0.00%)
Feb 19, 2019 9.320 9.720 9.210 9.620 29,462,528 +0.47(+5.14%)
Feb 15, 2019 9.620 9.650 9.100 9.150 53,656,400 -0.25(-2.66%)
Feb 14, 2019 9.270 9.420 9.130 9.400 26,512,804 +0.00(+0.00%)
Feb 13, 2019 9.430 9.490 9.330 9.400 21,819,494 -0.01(-0.11%)
Feb 12, 2019 9.480 9.490 9.320 9.410 19,289,284 +0.01(+0.11%)
Feb 11, 2019 9.370 9.440 9.260 9.400 15,954,914 +0.08(+0.86%)
Feb 08, 2019 9.200 9.400 9.160 9.320 22,557,600 +0.07(+0.76%)
Feb 07, 2019 9.220 9.290 9.120 9.250 24,407,096 +0.00(+0.00%)
Feb 06, 2019 9.300 9.300 9.190 9.250 38,921,012 -0.05(-0.54%)
Feb 05, 2019 9.200 9.320 9.180 9.300 23,243,998 +0.08(+0.87%)
Feb 04, 2019 9.240 9.300 9.160 9.220 21,534,684 -0.04(-0.43%)
Feb 01, 2019 9.190 9.320 9.100 9.260 117,216,800 +0.12(+1.31%)
Jan 31, 2019 9.000 9.170 8.920 9.140 36,430,228 +0.18(+2.01%)
Jan 30, 2019 8.800 9.120 8.780 8.960 76,465,744 +0.35(+4.07%)
Jan 29, 2019 8.750 8.780 8.590 8.610 14,531,505 -0.14(-1.60%)
Jan 28, 2019 8.720 8.860 8.650 8.750 17,963,316 -0.12(-1.35%)
Jan 25, 2019 8.750 8.950 8.660 8.870 30,829,100 +0.22(+2.54%)
Jan 24, 2019 8.640 8.900 8.610 8.650 43,595,360 -0.01(-0.12%)
Jan 23, 2019 8.750 8.770 8.530 8.660 36,631,116 +0.00(+0.00%)
Jan 22, 2019 8.860 8.910 8.510 8.660 40,842,012 -0.29(-3.24%)
Jan 18, 2019 8.920 8.990 8.780 8.950 9,163,400 +0.14(+1.59%)
Jan 17, 2019 8.710 8.850 8.700 8.810 11,166,592 +0.08(+0.92%)
Jan 16, 2019 8.600 8.785 8.600 8.730 17,948,000 -0.02(-0.23%)
Jan 15, 2019 8.700 8.790 8.540 8.750 17,687,736 +0.00(+0.00%)
Jan 14, 2019 8.630 8.760 8.450 8.750 29,835,562 +0.04(+0.46%)
Jan 11, 2019 8.040 8.930 8.000 8.710 46,573,500 +0.72(+9.01%)
Jan 10, 2019 7.680 8.050 7.650 7.990 28,655,282 +0.21(+2.70%)
Jan 09, 2019 7.630 7.860 7.530 7.780 32,812,524 +0.29(+3.87%)
Jan 08, 2019 7.260 7.540 7.230 7.490 17,447,592 +0.33(+4.61%)
Jan 07, 2019 7.060 7.250 6.940 7.160 12,695,824 +0.12(+1.70%)
Jan 04, 2019 6.940 7.055 6.790 7.040 20,373,100 +0.30(+4.45%)
Jan 03, 2019 6.800 6.920 6.490 6.740 26,933,896 -0.18(-2.60%)
Jan 02, 2019 6.580 7.010 6.550 6.920 16,575,802 +0.13(+1.91%)
Dec 31, 2018 6.690 6.800 6.450 6.790 13,478,000 +0.16(+2.41%)
Dec 28, 2018 6.760 6.820 6.450 6.630 14,943,900 -0.08(-1.19%)
Dec 27, 2018 6.490 6.720 6.380 6.710 17,105,220 +0.11(+1.67%)
Dec 26, 2018 5.940 6.690 5.920 6.600 17,388,666 +0.70(+11.86%)
Dec 24, 2018 5.990 6.125 5.835 5.900 9,282,100 -0.13(-2.16%)
Dec 21, 2018 6.380 6.410 5.930 6.030 31,166,600 -0.35(-5.49%)
Dec 20, 2018 6.640 6.690 6.190 6.380 58,520,600 -0.17(-2.60%)
Dec 19, 2018 7.010 7.220 6.510 6.550 25,694,418 -0.45(-6.43%)
Dec 18, 2018 7.150 7.330 6.960 7.000 18,387,882 -0.12(-1.69%)
Dec 17, 2018 7.410 7.540 7.100 7.120 19,203,136 -0.33(-4.43%)
Dec 14, 2018 7.230 7.525 7.225 7.450 13,867,800 +0.03(+0.40%)
Dec 13, 2018 7.570 7.610 7.370 7.420 14,333,195 -0.06(-0.80%)
Dec 12, 2018 7.330 7.610 7.260 7.480 23,331,136 +0.31(+4.32%)
Dec 11, 2018 7.330 7.490 7.070 7.170 15,684,906 -0.06(-0.83%)
Dec 10, 2018 7.550 7.640 7.180 7.230 20,691,028 -0.35(-4.62%)
Dec 07, 2018 7.940 8.030 7.530 7.580 12,461,700 -0.37(-4.65%)
Dec 06, 2018 7.750 7.970 7.450 7.950 18,020,888 -0.01(-0.13%)
Dec 04, 2018 8.290 8.400 7.900 7.960 16,386,500 -0.41(-4.90%)
Dec 03, 2018 8.780 8.930 8.340 8.370 10,691,045 -0.15(-1.76%)
Nov 30, 2018 8.610 8.720 8.450 8.520 8,657,700 -0.14(-1.62%)
Nov 29, 2018 8.680 8.825 8.470 8.660 8,615,473 -0.01(-0.12%)
Nov 28, 2018 8.660 8.780 8.310 8.670 9,492,932 +0.08(+0.93%)
Nov 27, 2018 8.460 8.720 8.420 8.590 12,468,491 +0.03(+0.35%)
Nov 26, 2018 8.360 8.575 8.360 8.560 20,262,594 +0.34(+4.14%)
Nov 23, 2018 8.080 8.300 7.890 8.220 6,074,200 +0.03(+0.37%)
Nov 21, 2018 8.190 8.190 8.190 0 +0.35(+4.46%)
Nov 20, 2018 8.090 8.150 7.640 7.840 29,878,084 -0.41(-4.97%)
Nov 19, 2018 8.340 8.590 8.150 8.250 12,722,459 -0.26(-3.06%)
Nov 16, 2018 8.400 8.525 8.270 8.510 8,623,400 +0.01(+0.12%)
Nov 15, 2018 8.240 8.570 8.140 8.500 14,469,667 +0.34(+4.17%)
Nov 14, 2018 8.110 8.430 8.090 8.160 13,108,636 +0.02(+0.25%)
Nov 13, 2018 8.250 8.470 8.100 8.140 16,285,527 -0.04(-0.49%)
Nov 12, 2018 8.430 8.500 8.100 8.180 20,556,780 -0.33(-3.88%)
Nov 09, 2018 8.930 9.070 8.490 8.510 20,955,800 -0.50(-5.55%)
Nov 08, 2018 9.200 9.410 8.980 9.010 21,517,498 -0.51(-5.36%)
Nov 07, 2018 9.420 9.560 9.310 9.520 16,281,432 +0.11(+1.17%)
Nov 06, 2018 9.440 9.620 9.160 9.410 18,140,712 -0.09(-0.95%)
Nov 05, 2018 9.750 9.850 9.320 9.500 28,835,004 -0.03(-0.31%)
Nov 02, 2018 9.880 9.910 9.270 9.530 39,527,500 +0.68(+7.68%)
Nov 01, 2018 8.600 8.890 8.560 8.850 32,899,744 +0.26(+3.03%)
Oct 31, 2018 8.300 8.710 8.190 8.590 19,849,662 +0.46(+5.66%)
Oct 30, 2018 8.140 8.440 7.950 8.130 37,602,688 -0.08(-0.97%)
Oct 29, 2018 8.880 9.020 8.050 8.210 26,789,520 -0.59(-6.70%)
Oct 26, 2018 9.120 9.245 8.790 8.800 18,479,800 -0.24(-2.65%)
Oct 25, 2018 8.500 9.060 8.390 9.040 23,903,424 +0.57(+6.73%)
Oct 24, 2018 9.050 9.140 8.430 8.470 24,584,322 -0.56(-6.20%)
Oct 23, 2018 9.470 9.470 8.950 9.030 28,198,916 -0.46(-4.85%)
Oct 22, 2018 9.850 9.980 9.410 9.490 21,824,536 -0.71(-6.96%)
Oct 19, 2018 10.36 10.77 10.10 10.20 23,808,200 -0.05(-0.49%)
Oct 18, 2018 10.17 10.66 10.16 10.25 33,695,236 +0.05(+0.49%)
Oct 17, 2018 9.120 11.28 8.880 10.20 89,322,288 +1.11(+12.21%)
Oct 16, 2018 8.960 9.150 8.850 9.090 12,698,112 +0.24(+2.71%)
Oct 15, 2018 9.000 9.060 8.830 8.850 12,417,971 -0.18(-1.99%)
Oct 12, 2018 9.080 9.150 8.830 9.030 14,086,100 +0.14(+1.57%)
Oct 11, 2018 9.000 9.240 8.850 8.890 19,141,804 -0.21(-2.31%)
Oct 10, 2018 9.680 9.690 9.090 9.100 23,762,048 -0.61(-6.28%)
Oct 09, 2018 9.540 9.950 9.430 9.710 15,939,414 +0.16(+1.68%)
Oct 08, 2018 9.630 9.680 9.370 9.550 17,324,200 -0.15(-1.55%)
Oct 05, 2018 10.14 10.28 9.450 9.700 26,414,800 -0.47(-4.62%)
Oct 04, 2018 10.32 10.35 9.950 10.17 11,688,361 -0.15(-1.45%)
Oct 03, 2018 10.34 10.51 10.26 10.32 10,744,987 -0.01(-0.10%)
Oct 02, 2018 10.12 10.38 10.10 10.33 11,368,550 +0.18(+1.77%)
Oct 01, 2018 10.34 10.35 10.10 10.15 11,269,452 -0.10(-0.98%)
Sep 28, 2018 10.10 10.35 10.05 10.25 6,293,800 +0.10(+0.99%)
Sep 27, 2018 10.15 10.30 10.00 10.15 6,018,786 -0.05(-0.49%)
Sep 26, 2018 10.30 10.40 10.15 10.20 6,771,955 -0.15(-1.45%)
Sep 25, 2018 10.35 10.55 10.25 10.35 7,968,842 -0.05(-0.48%)
Sep 24, 2018 10.60 10.65 10.35 10.40 11,350,881 -0.40(-3.70%)
Sep 21, 2018 11.00 11.00 10.75 10.80 30,956,000 -0.15(-1.37%)
Sep 20, 2018 11.00 11.05 10.85 10.95 10,840,318 +0.00(+0.00%)
Sep 19, 2018 10.85 11.00 10.75 10.95 8,599,905 +0.15(+1.39%)
Sep 18, 2018 10.55 10.85 10.35 10.80 14,770,747 +0.20(+1.89%)
Sep 17, 2018 10.70 10.80 10.45 10.60 11,189,904 -0.05(-0.47%)
Sep 14, 2018 10.55 10.80 10.45 10.65 12,955,100 +0.20(+1.91%)
Sep 13, 2018 10.35 10.75 10.25 10.45 25,200,772 +0.10(+0.97%)
Sep 12, 2018 10.00 10.38 9.950 10.35 13,592,859 +0.30(+2.99%)
Sep 11, 2018 10.00 10.15 9.700 10.05 11,119,205 +0.20(+2.03%)
Sep 10, 2018 9.700 9.900 9.650 9.850 9,723,665 +0.15(+1.55%)
Sep 07, 2018 9.650 9.750 9.450 9.700 15,318,900 +0.10(+1.04%)
Sep 06, 2018 10.05 10.15 9.600 9.600 14,533,589 -0.45(-4.48%)
Sep 05, 2018 10.15 10.20 9.850 10.05 10,829,364 +0.15(+1.52%)
Sep 04, 2018 10.20 10.25 9.800 9.900 17,498,800 -0.30(-2.94%)
Aug 31, 2018 10.20 10.20 10.20 0 -0.10(-0.97%)
Aug 30, 2018 10.60 10.60 10.20 10.30 14,686,877 -0.30(-2.83%)
Aug 29, 2018 10.45 10.65 10.36 10.60 11,295,960 +0.20(+1.92%)
Aug 28, 2018 10.35 10.52 10.30 10.40 10,728,798 +0.03(+0.24%)
Aug 27, 2018 10.45 10.55 10.35 10.38 7,764,272 +0.03(+0.24%)
Aug 24, 2018 10.35 10.55 10.25 10.35 7,438,400 +0.05(+0.49%)
Aug 23, 2018 10.35 10.55 10.17 10.30 10,190,753 -0.05(-0.48%)
Aug 22, 2018 10.15 10.40 10.00 10.35 10,291,423 +0.20(+1.97%)
Aug 21, 2018 10.10 10.15 9.950 10.15 8,475,073 +0.10(+1.00%)
Aug 20, 2018 9.950 10.08 9.880 10.05 11,410,781 +0.05(+0.50%)
Aug 17, 2018 9.550 10.05 9.550 10.00 13,482,800 +0.40(+4.17%)
Aug 16, 2018 9.400 9.800 9.400 9.600 9,115,036 +0.30(+3.23%)
Aug 15, 2018 9.500 9.600 9.200 9.300 16,627,677 -0.30(-3.12%)
Aug 14, 2018 9.800 9.900 9.550 9.600 17,907,368 -0.15(-1.54%)
Aug 13, 2018 9.750 10.10 9.680 9.750 10,778,694 -0.05(-0.51%)
Aug 10, 2018 9.800 10.05 9.700 9.800 9,913,800 -0.10(-1.01%)
Aug 09, 2018 9.900 10.10 9.850 9.900 15,535,623 +0.10(+1.02%)
Aug 08, 2018 9.750 10.15 9.750 9.800 23,721,484 +0.05(+0.51%)
Aug 07, 2018 9.850 10.00 9.750 9.750 21,784,712 -0.05(-0.51%)
Aug 06, 2018 9.400 9.950 9.350 9.800 24,397,288 +0.45(+4.81%)
Aug 03, 2018 9.650 9.850 9.250 9.350 22,031,000 -0.35(-3.61%)
Aug 02, 2018 9.600 9.750 9.450 9.700 26,817,050 +0.07(+0.73%)
Aug 01, 2018 11.45 11.50 8.550 9.630 98,904,256 -1.67(-14.78%)
Jul 31, 2018 11.10 11.50 10.95 11.30 16,947,234 +0.30(+2.73%)
Jul 30, 2018 11.25 11.35 10.95 11.00 7,983,000 -0.25(-2.22%)
Jul 27, 2018 11.45 11.60 11.10 11.25 8,997,000 -0.20(-1.75%)
Jul 26, 2018 11.70 11.38 11.45 8,133,271 -0.15(-1.29%)
Jul 25, 2018 11.65 11.80 11.55 11.60 7,328,077 -0.10(-0.85%)
Jul 24, 2018 11.65 11.85 11.60 11.70 12,914,895 +0.15(+1.30%)
Jul 23, 2018 11.80 11.90 11.50 11.55 8,785,391 -0.15(-1.28%)
Jul 20, 2018 11.55 11.80 11.47 11.70 7,509,772 +0.15(+1.30%)
Jul 19, 2018 11.40 11.68 11.20 11.55 7,525,781 +0.05(+0.43%)
Jul 18, 2018 11.55 11.65 11.45 11.50 6,199,575 +0.03(+0.22%)
Jul 17, 2018 11.60 11.80 11.45 11.47 7,623,170 -0.18(-1.50%)
Jul 16, 2018 11.55 11.80 11.40 11.65 9,704,149 +0.15(+1.30%)
Jul 13, 2018 11.60 11.35 11.50 4,427,870 +0.00(+0.00%)
Jul 12, 2018 11.20 11.60 11.15 11.50 12,132,957 +0.35(+3.14%)
Jul 11, 2018 11.25 11.35 11.05 11.15 10,827,177 -0.25(-2.19%)
Jul 10, 2018 11.40 11.47 11.22 11.40 7,021,923 +0.05(+0.44%)
Jul 09, 2018 11.30 11.40 11.25 11.35 9,118,844 +0.07(+0.67%)
Jul 06, 2018 10.80 11.35 10.70 11.28 8,596,240 +0.47(+4.40%)
Jul 05, 2018 10.60 10.95 10.55 10.80 6,929,902 +0.25(+2.37%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.10(+0.96%)
Jul 02, 2018 10.65 10.80 10.25 10.45 12,251,431 -0.25(-2.34%)
Jun 29, 2018 10.97 10.65 10.70 9,508,141 +0.10(+0.94%)
Jun 28, 2018 10.55 10.65 10.45 10.60 12,125,119 -0.05(-0.47%)
Jun 27, 2018 10.85 11.00 10.50 10.65 15,525,995 -0.25(-2.29%)
Jun 26, 2018 10.98 10.55 10.90 11,551,352 +0.10(+0.93%)
Jun 25, 2018 11.15 11.25 10.65 10.80 22,726,772 -0.50(-4.42%)
Jun 22, 2018 11.40 11.53 11.12 11.30 36,976,808 -0.05(-0.44%)
Jun 21, 2018 11.40 11.60 11.20 11.35 8,129,562 +0.00(+0.00%)
Jun 20, 2018 11.45 11.72 11.30 11.35 7,468,484 -0.05(-0.44%)
Jun 19, 2018 11.55 11.60 11.15 11.40 11,131,521 -0.35(-2.98%)
Jun 18, 2018 11.20 11.82 11.20 11.75 11,656,104 +0.40(+3.52%)
Jun 15, 2018 11.60 11.30 11.35 15,440,732 -0.25(-2.16%)
Jun 14, 2018 11.65 11.70 11.35 11.60 13,876,556 +0.00(+0.00%)
Jun 13, 2018 11.95 12.00 11.53 11.60 10,056,382 -0.33(-2.73%)
Jun 12, 2018 11.95 12.15 11.85 11.93 7,232,044 -0.02(-0.21%)
Jun 11, 2018 11.75 12.05 11.75 11.95 5,257,788 +0.20(+1.70%)
Jun 08, 2018 12.00 12.12 11.70 11.75 6,738,539 -0.25(-2.08%)
Jun 07, 2018 12.20 12.30 11.95 12.00 9,037,428 -0.15(-1.23%)
Jun 06, 2018 12.20 12.15 11,578,211 +0.45(+3.85%)
Jun 05, 2018 11.90 12.15 11.55 11.70 26,497,318 -0.30(-2.50%)
Jun 04, 2018 12.10 12.10 11.80 12.00 10,151,331 +0.00(+0.00%)
Jun 01, 2018 12.45 12.55 11.90 12.00 11,526,883 -0.15(-1.23%)
May 31, 2018 12.35 12.47 11.95 12.15 13,803,956 -0.20(-1.62%)
May 30, 2018 12.30 12.70 12.30 12.35 7,888,505 +0.05(+0.41%)
May 29, 2018 12.40 12.50 12.20 12.30 10,738,799 -0.20(-1.60%)
May 25, 2018 12.50 12.50 12.50 0 -0.05(-0.40%)
May 24, 2018 12.75 12.80 12.37 12.55 7,167,517 +0.10(+0.80%)
May 23, 2018 12.60 12.75 12.25 12.45 10,057,283 -0.25(-1.97%)
May 22, 2018 12.95 12.95 12.60 12.70 8,949,394 -0.15(-1.17%)
May 21, 2018 12.90 13.05 12.70 12.85 12,957,652 +0.00(+0.00%)
May 18, 2018 12.85 13.05 12.65 12.85 24,251,516 -0.30(-2.28%)
May 17, 2018 13.25 13.54 13.05 13.15 17,660,360 -0.05(-0.38%)
May 16, 2018 12.95 13.35 12.80 13.20 26,126,524 +0.50(+3.94%)
May 15, 2018 12.70 12.95 12.60 12.70 16,467,448 +0.15(+1.20%)
May 14, 2018 11.90 12.97 11.90 12.55 38,204,336 +0.65(+5.46%)
May 11, 2018 12.15 12.22 11.82 11.90 5,567,300 -0.20(-1.65%)
May 10, 2018 11.95 12.25 11.85 12.10 14,538,057 +0.15(+1.26%)
May 09, 2018 11.95 12.00 11.80 11.95 8,379,798 +0.15(+1.27%)
May 08, 2018 12.00 12.10 11.80 11.80 6,992,269 -0.25(-2.07%)
May 07, 2018 11.90 12.20 11.80 12.05 7,282,276 +0.30(+2.55%)
May 04, 2018 11.65 12.10 11.60 11.75 11,515,177 +0.05(+0.43%)
May 03, 2018 12.40 12.40 11.25 11.70 32,353,176 +0.20(+1.74%)
May 02, 2018 11.60 11.88 11.45 11.50 13,401,681 -0.20(-1.71%)
May 01, 2018 11.30 11.75 11.25 11.70 12,954,002 +0.35(+3.08%)
Apr 30, 2018 11.25 11.50 11.18 11.35 6,507,721 +0.15(+1.34%)
Apr 27, 2018 11.50 11.57 11.12 11.20 9,427,560 -0.20(-1.75%)
Apr 26, 2018 11.50 11.75 11.35 11.40 8,929,397 -0.10(-0.87%)
Apr 25, 2018 11.60 11.65 11.25 11.50 9,018,697 +0.00(+0.00%)
Apr 24, 2018 11.70 11.80 11.30 11.50 6,813,749 -0.10(-0.86%)
Apr 23, 2018 11.50 11.85 11.45 11.60 6,709,257 +0.10(+0.87%)
Apr 20, 2018 11.65 11.70 11.45 11.50 4,004,947 -0.15(-1.29%)
Apr 19, 2018 11.65 11.85 11.40 11.65 10,144,217 -0.10(-0.85%)
Apr 18, 2018 11.55 12.05 11.50 11.75 9,228,304 +0.20(+1.73%)
Apr 17, 2018 11.45 11.75 11.40 11.55 10,303,980 +0.20(+1.76%)
Apr 16, 2018 11.15 11.45 11.05 11.35 4,777,232 +0.35(+3.18%)
Apr 13, 2018 11.40 11.48 10.95 11.00 7,333,432 -0.30(-2.65%)
Apr 12, 2018 10.95 11.40 10.90 11.30 17,215,968 +0.40(+3.67%)
Apr 11, 2018 10.95 11.10 10.80 10.90 9,012,328 -0.10(-0.91%)
Apr 10, 2018 10.95 11.15 10.80 11.00 30,541,328 +0.30(+2.80%)
Apr 09, 2018 11.00 11.12 10.70 10.70 9,548,562 -0.30(-2.73%)
Apr 06, 2018 11.40 11.47 10.80 11.00 11,487,244 -0.50(-4.35%)
Apr 05, 2018 11.20 11.50 11.10 11.50 48,920,532 +0.45(+4.07%)
Apr 04, 2018 10.55 11.15 10.47 11.05 24,577,028 +0.40(+3.76%)
Apr 03, 2018 10.80 10.95 10.50 10.65 14,343,861 -0.15(-1.39%)
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.