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

Weibo Corp ADR (NQ: WB )

9.680 +0.240 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2017 94.96 95.23 90.94 92.70 2,607,983 -1.93(-2.04%)
Nov 29, 2017 98.41 98.84 89.88 94.63 3,873,700 -4.43(-4.47%)
Nov 28, 2017 97.77 100.97 97.44 99.06 1,627,257 +1.40(+1.43%)
Nov 27, 2017 99.10 99.63 96.85 97.66 2,143,529 -2.66(-2.66%)
Nov 24, 2017 99.05 100.86 97.96 100.32 1,209,816 +0.03(+0.03%)
Nov 22, 2017 103.44 104.15 99.91 100.29 2,064,305 -1.78(-1.75%)
Nov 21, 2017 103.32 105.03 101.66 102.07 2,061,578 -0.76(-0.74%)
Nov 20, 2017 100.31 104.59 99.75 102.83 2,961,278 +4.01(+4.06%)
Nov 17, 2017 100.90 101.31 97.51 98.82 2,690,594 -1.70(-1.69%)
Nov 16, 2017 96.71 100.84 96.64 100.52 2,586,040 +5.59(+5.89%)
Nov 15, 2017 93.96 97.27 91.91 94.92 2,593,785 -0.89(-0.93%)
Nov 14, 2017 92.71 97.03 91.44 95.81 2,977,956 +3.10(+3.34%)
Nov 13, 2017 89.66 93.91 89.38 92.71 2,051,299 +2.92(+3.25%)
Nov 10, 2017 93.17 94.27 89.36 89.79 2,178,570 -3.53(-3.78%)
Nov 09, 2017 91.57 94.34 90.08 93.32 3,897,851 +0.27(+0.29%)
Nov 08, 2017 84.06 93.13 84.06 93.05 5,817,513 +8.27(+9.76%)
Nov 07, 2017 85.12 85.75 79.97 84.77 6,466,416 +0.06(+0.07%)
Nov 06, 2017 82.35 85.47 82.30 84.71 2,365,599 +2.39(+2.90%)
Nov 03, 2017 81.30 82.77 80.14 82.32 1,465,730 +1.48(+1.83%)
Nov 02, 2017 83.45 83.82 80.61 80.84 1,977,444 -1.64(-1.99%)
Nov 01, 2017 80.02 82.71 79.93 82.48 3,289,774 +3.37(+4.26%)
Oct 31, 2017 76.86 79.56 76.59 79.11 1,767,907 +2.37(+3.09%)
Oct 30, 2017 76.86 79.79 76.25 76.74 1,811,934 -0.87(-1.12%)
Oct 27, 2017 77.27 78.05 76.48 77.61 2,309,244 +0.79(+1.03%)
Oct 26, 2017 77.81 78.56 76.56 76.81 3,061,429 -0.33(-0.43%)
Oct 25, 2017 81.80 84.45 76.93 77.15 5,222,833 -4.68(-5.72%)
Oct 24, 2017 82.71 82.79 81.59 81.83 809,619 -0.20(-0.25%)
Oct 23, 2017 81.69 83.04 80.44 82.03 1,136,215 +0.50(+0.62%)
Oct 20, 2017 83.58 84.53 81.43 81.53 1,662,428 -1.20(-1.46%)
Oct 19, 2017 82.95 83.18 80.78 82.73 1,580,450 -2.03(-2.40%)
Oct 18, 2017 84.28 85.12 83.31 84.76 1,111,940 +0.93(+1.11%)
Oct 17, 2017 84.65 85.16 83.70 83.83 980,805 -0.76(-0.90%)
Oct 16, 2017 85.83 85.87 83.79 84.59 1,508,713 -0.57(-0.67%)
Oct 13, 2017 84.76 86.07 84.52 85.17 1,279,909 +0.75(+0.89%)
Oct 12, 2017 85.98 86.56 83.76 84.41 1,583,060 -0.72(-0.84%)
Oct 11, 2017 85.28 86.12 84.16 85.13 1,704,447 -0.02(-0.02%)
Oct 10, 2017 85.98 87.73 83.85 85.15 1,684,234 -0.52(-0.61%)
Oct 09, 2017 86.24 86.45 84.99 85.67 1,376,471 -0.06(-0.07%)
Oct 06, 2017 85.91 86.65 85.12 85.73 1,908,481 -0.94(-1.08%)
Oct 05, 2017 88.10 88.97 86.38 86.67 1,111,356 -1.44(-1.64%)
Oct 04, 2017 89.02 90.08 87.27 88.11 1,765,547 -0.87(-0.98%)
Oct 03, 2017 86.92 89.49 86.63 88.98 2,166,375 +3.26(+3.81%)
Oct 02, 2017 85.81 86.82 85.13 85.72 1,298,074 +1.24(+1.47%)
Sep 29, 2017 83.76 85.28 83.76 84.48 1,108,421 +0.73(+0.87%)
Sep 28, 2017 83.63 84.11 81.68 83.76 1,315,439 -0.31(-0.37%)
Sep 27, 2017 84.00 84.52 82.32 84.06 2,022,238 +1.31(+1.59%)
Sep 26, 2017 82.83 84.83 82.10 82.75 2,588,233 +1.15(+1.41%)
Sep 25, 2017 84.11 84.48 80.21 81.60 3,838,155 -3.83(-4.48%)
Sep 22, 2017 84.72 85.81 84.26 85.42 1,421,879 +0.20(+0.23%)
Sep 21, 2017 85.87 86.21 82.83 85.22 3,689,124 -0.85(-0.98%)
Sep 20, 2017 90.08 90.32 83.28 86.07 3,278,270 -3.88(-4.31%)
Sep 19, 2017 89.37 90.23 87.15 89.95 2,405,991 +0.35(+0.39%)
Sep 18, 2017 91.65 91.84 88.94 89.60 2,210,755 -1.01(-1.11%)
Sep 15, 2017 91.48 92.43 90.48 90.60 2,419,901 -0.74(-0.81%)
Sep 14, 2017 90.13 92.22 89.84 91.35 2,039,185 +0.75(+0.83%)
Sep 13, 2017 91.10 92.47 89.77 90.60 2,183,547 -0.44(-0.48%)
Sep 12, 2017 91.53 92.10 89.78 91.03 2,187,767 +0.00(+0.00%)
Sep 11, 2017 90.57 91.36 88.49 91.03 2,296,454 +1.54(+1.72%)
Sep 08, 2017 90.52 92.08 88.42 89.49 2,363,802 -1.60(-1.75%)
Sep 07, 2017 87.73 91.36 87.20 91.09 2,586,453 +3.71(+4.24%)
Sep 06, 2017 88.02 89.05 86.16 87.39 2,338,562 -0.48(-0.54%)
Sep 05, 2017 88.32 90.36 85.61 87.86 3,107,440 -1.55(-1.74%)
Sep 01, 2017 86.37 90.37 86.14 89.42 3,509,858 +3.09(+3.58%)
Aug 31, 2017 84.26 86.41 83.78 86.33 3,485,087 +2.73(+3.27%)
Aug 30, 2017 82.96 84.66 82.31 83.59 2,044,370 +0.80(+0.97%)
Aug 29, 2017 79.28 83.16 79.07 82.79 2,510,599 +1.61(+1.98%)
Aug 28, 2017 81.54 81.71 78.80 81.19 2,449,333 -0.78(-0.95%)
Aug 25, 2017 84.57 84.92 81.00 81.96 3,631,359 -1.90(-2.26%)
Aug 24, 2017 83.68 85.22 82.41 83.86 2,902,479 +0.68(+0.82%)
Aug 23, 2017 79.57 83.66 79.05 83.18 2,959,686 +2.56(+3.18%)
Aug 22, 2017 77.70 81.00 77.05 80.61 3,241,471 +2.86(+3.68%)
Aug 21, 2017 76.67 78.55 76.18 77.75 2,807,028 +1.18(+1.54%)
Aug 18, 2017 75.37 76.70 73.15 76.58 2,754,451 +1.16(+1.54%)
Aug 17, 2017 75.08 76.81 73.50 75.41 3,081,140 +0.18(+0.24%)
Aug 16, 2017 73.43 75.35 73.24 75.23 2,460,845 +2.26(+3.10%)
Aug 15, 2017 73.43 74.43 72.28 72.97 2,167,087 -0.34(-0.47%)
Aug 14, 2017 72.19 73.42 71.38 73.31 2,530,310 +2.68(+3.80%)
Aug 11, 2017 68.31 71.37 67.47 70.63 5,006,779 +0.44(+0.63%)
Aug 10, 2017 73.20 74.21 68.98 70.19 5,010,691 -4.29(-5.77%)
Aug 09, 2017 69.14 74.63 64.92 74.48 7,526,774 +0.83(+1.12%)
Aug 08, 2017 73.65 75.89 72.62 73.65 4,746,736 +0.00(+0.00%)
Aug 07, 2017 68.41 74.18 68.31 73.65 6,748,234 +6.40(+9.51%)
Aug 04, 2017 68.59 66.76 67.26 2,122,472 +0.42(+0.63%)
Aug 03, 2017 64.19 67.17 64.04 66.84 1,596,457 +1.83(+2.81%)
Aug 02, 2017 66.59 67.03 63.62 65.01 1,892,461 -1.29(-1.94%)
Aug 01, 2017 66.44 67.34 65.79 66.30 1,825,676 +0.60(+0.91%)
Jul 31, 2017 66.02 66.76 65.08 65.71 1,702,991 +0.51(+0.79%)
Jul 28, 2017 63.19 65.58 62.16 65.19 1,311,071 +1.90(+3.01%)
Jul 27, 2017 66.00 67.44 61.22 63.29 3,403,885 -1.90(-2.92%)
Jul 26, 2017 65.12 65.88 64.64 65.19 1,581,883 +0.30(+0.46%)
Jul 25, 2017 65.73 65.74 64.21 64.89 1,531,353 -0.60(-0.91%)
Jul 24, 2017 63.48 65.65 63.19 65.49 2,368,355 +2.37(+3.75%)
Jul 21, 2017 62.80 64.05 62.73 63.13 1,101,304 +0.32(+0.52%)
Jul 20, 2017 63.84 62.42 62.80 1,587,633 -0.55(-0.88%)
Jul 19, 2017 64.13 65.70 63.21 63.36 2,425,210 -0.13(-0.20%)
Jul 18, 2017 61.64 63.62 60.80 63.49 1,689,456 +1.64(+2.65%)
Jul 17, 2017 64.39 64.41 61.62 61.85 1,971,636 -1.61(-2.53%)
Jul 14, 2017 64.04 62.43 63.45 1,864,238 +1.02(+1.64%)
Jul 13, 2017 62.64 64.41 61.61 62.43 3,373,789 +0.47(+0.76%)
Jul 12, 2017 59.45 62.33 59.22 61.96 3,053,391 +3.21(+5.47%)
Jul 11, 2017 58.46 59.69 58.22 58.75 1,756,335 +0.03(+0.06%)
Jul 10, 2017 59.34 60.24 58.37 58.71 1,567,419 -0.56(-0.95%)
Jul 07, 2017 58.95 59.60 58.72 59.28 1,126,897 +0.96(+1.65%)
Jul 06, 2017 58.06 59.22 57.63 58.31 873,933 -0.28(-0.48%)
Jul 05, 2017 58.92 60.18 58.14 58.59 2,145,136 +0.25(+0.42%)
Jul 03, 2017 58.60 56.65 58.34 1,422,533 +1.59(+2.80%)
Jun 30, 2017 56.65 57.95 56.06 56.76 1,620,167 -0.82(-1.42%)
Jun 29, 2017 58.64 59.98 56.71 57.58 3,188,583 -1.65(-2.78%)
Jun 28, 2017 59.22 59.25 57.04 59.22 2,941,931 +0.24(+0.41%)
Jun 27, 2017 61.05 61.14 58.79 58.99 2,695,723 -2.16(-3.53%)
Jun 26, 2017 62.30 62.49 59.57 61.15 3,321,682 -0.66(-1.06%)
Jun 23, 2017 61.60 61.80 2,863,140 +0.11(+0.18%)
Jun 22, 2017 59.28 63.52 58.63 61.69 11,279,468 -4.02(-6.12%)
Jun 21, 2017 63.19 66.17 62.89 65.71 1,618,321 +2.46(+3.89%)
Jun 20, 2017 63.55 64.09 62.84 63.25 1,468,872 -0.59(-0.92%)
Jun 19, 2017 62.14 63.93 61.48 63.84 2,064,290 +3.13(+5.16%)
Jun 16, 2017 61.58 61.91 60.37 60.71 1,425,776 -0.72(-1.17%)
Jun 15, 2017 59.89 61.80 58.71 61.43 2,066,861 +0.11(+0.18%)
Jun 14, 2017 63.72 63.94 60.33 61.32 1,943,470 -1.82(-2.88%)
Jun 13, 2017 64.09 65.17 62.07 63.14 2,159,837 -0.68(-1.07%)
Jun 12, 2017 62.52 64.59 60.71 63.82 2,991,257 -0.15(-0.23%)
Jun 09, 2017 66.09 67.35 61.83 63.96 3,909,700 -2.32(-3.50%)
Jun 08, 2017 68.38 68.47 64.16 66.29 6,738,598 -1.02(-1.51%)
Jun 07, 2017 64.62 68.16 64.13 67.30 4,056,948 +2.85(+4.43%)
Jun 06, 2017 64.07 65.65 63.59 64.45 1,698,783 +0.16(+0.25%)
Jun 05, 2017 63.69 66.01 63.63 64.29 2,270,741 +0.66(+1.03%)
Jun 02, 2017 63.30 64.56 62.84 63.63 1,358,615 +0.32(+0.51%)
Jun 01, 2017 62.67 63.69 61.73 63.31 2,391,914 +0.52(+0.83%)
May 31, 2017 64.26 64.34 61.96 62.79 3,680,927 -0.84(-1.32%)
May 30, 2017 66.23 66.65 62.80 63.62 3,658,445 -2.61(-3.94%)
May 26, 2017 66.17 67.63 65.10 66.23 3,408,538 +0.00(+0.00%)
May 25, 2017 65.29 66.70 64.34 66.23 2,251,142 +1.90(+2.95%)
May 24, 2017 65.84 66.66 63.95 64.34 4,221,239 -1.39(-2.12%)
May 23, 2017 68.80 69.41 65.16 65.73 4,382,333 -3.22(-4.67%)
May 22, 2017 68.22 69.47 67.03 68.95 3,316,764 +2.08(+3.12%)
May 19, 2017 68.38 70.26 65.88 66.87 6,902,549 -0.62(-0.92%)
May 18, 2017 63.22 67.80 62.62 67.49 8,581,632 +3.62(+5.67%)
May 17, 2017 66.39 68.05 63.23 63.87 9,649,552 -3.24(-4.83%)
May 16, 2017 59.94 67.68 59.38 67.11 16,056,372 +13.41(+24.96%)
May 15, 2017 54.43 54.61 52.56 53.71 2,924,398 +0.39(+0.74%)
May 12, 2017 53.47 53.88 52.73 53.32 1,671,127 -0.15(-0.29%)
May 11, 2017 53.32 54.03 51.66 53.47 2,471,587 +0.09(+0.18%)
May 10, 2017 52.18 53.97 51.23 53.38 2,205,850 +1.26(+2.42%)
May 09, 2017 51.27 53.09 51.23 52.11 3,164,561 +1.45(+2.87%)
May 08, 2017 48.88 51.23 48.46 50.66 4,656,608 +2.27(+4.69%)
May 05, 2017 47.53 48.41 46.70 48.39 1,789,630 +0.94(+1.98%)
May 04, 2017 46.72 47.59 45.90 47.45 1,061,298 +0.74(+1.59%)
May 03, 2017 47.09 47.30 45.94 46.71 940,861 -0.55(-1.16%)
May 02, 2017 47.18 47.83 46.70 47.25 1,489,775 +0.03(+0.07%)
May 01, 2017 47.92 48.09 47.14 47.22 1,467,526 -0.48(-1.00%)
Apr 28, 2017 47.48 47.82 46.31 47.70 1,266,690 +0.42(+0.88%)
Apr 27, 2017 47.38 49.07 47.14 47.28 2,760,093 +0.32(+0.69%)
Apr 26, 2017 46.15 47.09 45.84 46.95 1,337,858 +0.67(+1.44%)
Apr 25, 2017 45.96 46.74 45.90 46.29 2,341,922 +0.48(+1.04%)
Apr 24, 2017 45.90 46.37 45.61 45.81 1,994,233 +0.67(+1.48%)
Apr 21, 2017 44.18 45.66 44.06 45.14 2,143,570 +0.79(+1.79%)
Apr 20, 2017 43.35 44.62 43.32 44.35 2,088,463 +1.18(+2.73%)
Apr 19, 2017 43.45 43.45 42.69 43.17 1,305,284 +0.15(+0.34%)
Apr 18, 2017 42.98 43.08 42.50 43.03 899,393 -0.06(-0.14%)
Apr 17, 2017 42.98 43.54 42.70 43.09 596,986 +0.26(+0.60%)
Apr 13, 2017 42.73 43.48 42.73 42.83 732,797 -0.19(-0.44%)
Apr 12, 2017 42.98 43.52 42.69 43.02 999,417 -0.17(-0.40%)
Apr 11, 2017 43.26 43.62 42.69 43.19 1,792,109 -0.03(-0.06%)
Apr 10, 2017 42.79 43.39 42.53 43.21 1,055,305 +0.73(+1.73%)
Apr 07, 2017 42.48 42.67 41.69 42.48 903,939 -0.09(-0.22%)
Apr 06, 2017 42.91 42.91 42.19 42.57 983,206 +0.12(+0.28%)
Apr 05, 2017 43.80 43.80 42.15 42.45 988,493 -0.56(-1.31%)
Apr 04, 2017 44.48 44.48 42.98 43.02 1,292,486 -1.61(-3.60%)
Apr 03, 2017 44.82 45.22 44.21 44.62 817,456 +0.07(+0.15%)
Mar 31, 2017 44.35 44.94 44.05 44.55 806,252 -0.25(-0.55%)
Mar 30, 2017 45.31 45.78 44.32 44.80 1,716,202 -0.97(-2.13%)
Mar 29, 2017 44.61 45.87 43.89 45.78 3,018,917 +1.71(+3.88%)
Mar 28, 2017 43.55 44.40 43.54 44.07 1,925,450 +0.61(+1.41%)
Mar 27, 2017 41.46 43.53 41.16 43.45 1,363,160 +0.95(+2.23%)
Mar 24, 2017 41.87 43.36 41.84 42.51 1,429,121 +0.54(+1.28%)
Mar 23, 2017 41.52 42.53 41.47 41.97 1,020,005 +0.20(+0.47%)
Mar 22, 2017 40.77 41.87 40.58 41.77 1,134,434 +1.00(+2.45%)
Mar 21, 2017 43.39 44.25 40.64 40.77 2,519,755 -2.54(-5.86%)
Mar 20, 2017 43.55 44.04 42.57 43.31 1,212,153 -0.32(-0.74%)
Mar 17, 2017 43.96 44.83 43.43 43.63 1,208,192 -0.03(-0.08%)
Mar 16, 2017 42.79 44.54 42.45 43.67 2,150,663 +1.23(+2.90%)
Mar 15, 2017 41.98 42.51 41.75 42.44 895,778 +0.49(+1.16%)
Mar 14, 2017 42.53 42.53 41.35 41.95 1,095,651 -0.61(-1.42%)
Mar 13, 2017 41.05 42.79 40.85 42.56 2,188,682 +1.71(+4.18%)
Mar 10, 2017 41.46 41.56 40.44 40.85 1,543,349 -0.67(-1.60%)
Mar 09, 2017 42.45 42.60 40.52 41.52 2,773,119 -1.14(-2.66%)
Mar 08, 2017 42.51 43.38 42.42 42.65 1,379,010 +0.26(+0.62%)
Mar 07, 2017 42.63 42.80 41.92 42.39 965,425 -0.03(-0.06%)
Mar 06, 2017 43.55 43.56 41.89 42.41 1,100,058 -0.54(-1.25%)
Mar 03, 2017 43.12 43.89 42.60 42.95 1,171,747 -0.17(-0.40%)
Mar 02, 2017 43.36 43.83 42.87 43.12 1,070,942 -0.57(-1.31%)
Mar 01, 2017 44.03 44.05 43.12 43.69 1,654,777 +0.55(+1.29%)
Feb 28, 2017 43.57 44.55 43.11 43.14 1,490,020 -0.79(-1.79%)
Feb 27, 2017 43.72 44.98 43.12 43.92 2,997,204 +0.30(+0.69%)
Feb 24, 2017 42.59 44.52 42.28 43.62 4,883,131 +1.88(+4.50%)
Feb 23, 2017 47.56 47.56 41.42 41.75 10,890,805 -7.96(-16.01%)
Feb 22, 2017 49.60 50.20 48.29 49.70 2,094,130 +0.10(+0.21%)
Feb 21, 2017 47.94 50.10 47.94 49.60 2,560,926 +2.37(+5.03%)
Feb 17, 2017 47.23 47.23 47.23 0 +0.04(+0.09%)
Feb 16, 2017 46.72 48.07 46.21 47.18 2,031,971 +0.93(+2.01%)
Feb 15, 2017 47.33 47.38 45.95 46.25 1,223,922 -0.60(-1.28%)
Feb 14, 2017 46.29 47.18 45.94 46.85 1,370,343 +0.41(+0.88%)
Feb 13, 2017 45.61 47.41 45.13 46.44 1,730,439 +1.10(+2.43%)
Feb 10, 2017 46.12 46.35 45.16 45.34 1,059,534 -0.68(-1.48%)
Feb 09, 2017 45.26 46.54 44.87 46.02 1,942,113 +0.84(+1.85%)
Feb 08, 2017 45.96 46.38 44.54 45.19 1,987,437 -0.27(-0.60%)
Feb 07, 2017 43.61 45.84 43.55 45.46 2,738,023 +2.04(+4.70%)
Feb 06, 2017 41.69 43.83 41.52 43.42 1,818,515 +1.96(+4.74%)
Feb 03, 2017 41.96 42.17 41.34 41.46 831,034 -0.48(-1.14%)
Feb 02, 2017 40.70 42.20 40.26 41.93 1,827,593 +0.97(+2.38%)
Feb 01, 2017 41.37 41.37 40.35 40.96 583,320 -0.21(-0.52%)
Jan 31, 2017 40.28 41.41 39.91 41.17 548,398 +0.71(+1.75%)
Jan 30, 2017 41.04 41.04 39.32 40.46 778,304 -0.61(-1.50%)
Jan 27, 2017 40.52 41.28 40.15 41.08 634,494 +0.58(+1.43%)
Jan 26, 2017 41.58 41.60 39.77 40.50 1,099,551 -1.00(-2.41%)
Jan 25, 2017 41.37 41.91 41.25 41.50 838,558 +0.34(+0.83%)
Jan 24, 2017 40.73 42.21 40.49 41.16 2,311,381 +0.57(+1.41%)
Jan 23, 2017 40.00 40.69 39.76 40.58 683,013 +0.53(+1.32%)
Jan 20, 2017 40.37 40.55 39.85 40.06 955,399 -0.15(-0.36%)
Jan 19, 2017 39.97 40.77 39.92 40.20 978,268 +0.27(+0.68%)
Jan 18, 2017 39.82 40.32 39.47 39.93 991,022 +0.09(+0.24%)
Jan 17, 2017 40.72 40.72 38.77 39.83 2,183,336 -0.89(-2.18%)
Jan 13, 2017 40.72 40.72 40.72 0 +1.31(+3.34%)
Jan 12, 2017 39.12 39.48 38.34 39.41 1,113,571 +0.66(+1.70%)
Jan 11, 2017 39.16 39.51 37.89 38.75 1,256,237 -0.27(-0.70%)
Jan 10, 2017 38.71 39.76 38.71 39.02 1,214,911 +0.49(+1.26%)
Jan 09, 2017 38.32 38.93 37.70 38.54 1,139,671 +0.32(+0.85%)
Jan 06, 2017 38.42 38.89 37.72 38.21 1,445,971 -0.16(-0.42%)
Jan 05, 2017 37.14 39.07 37.14 38.37 2,957,474 +1.49(+4.03%)
Jan 04, 2017 35.58 36.94 35.52 36.89 1,763,892 +1.41(+3.97%)
Jan 03, 2017 35.29 36.12 35.04 35.48 1,293,510 +0.81(+2.34%)
Dec 30, 2016 34.67 34.67 34.67 0 -0.46(-1.31%)
Dec 29, 2016 35.41 35.78 34.92 35.13 657,134 -0.27(-0.77%)
Dec 28, 2016 36.42 36.45 35.22 35.40 745,884 -0.86(-2.38%)
Dec 27, 2016 35.22 36.61 34.95 36.26 1,857,381 +1.04(+2.96%)
Dec 23, 2016 35.22 35.22 35.22 0 +0.48(+1.38%)
Dec 22, 2016 36.23 36.23 34.62 34.74 1,564,602 -1.71(-4.68%)
Dec 21, 2016 36.32 36.51 35.77 36.45 983,191 +0.13(+0.35%)
Dec 20, 2016 35.96 36.65 35.91 36.32 1,462,580 +0.37(+1.02%)
Dec 19, 2016 36.74 36.76 35.70 35.96 2,260,547 -1.07(-2.88%)
Dec 16, 2016 37.27 37.40 36.31 37.02 1,889,462 -0.23(-0.62%)
Dec 15, 2016 38.44 38.54 36.97 37.25 2,639,063 -1.57(-4.05%)
Dec 14, 2016 39.45 39.82 38.49 38.83 1,757,359 -0.79(-1.98%)
Dec 13, 2016 40.12 41.01 39.41 39.61 1,950,484 -0.19(-0.47%)
Dec 12, 2016 40.33 40.60 38.65 39.80 2,461,632 -1.57(-3.80%)
Dec 09, 2016 41.52 42.06 40.90 41.37 1,333,451 -0.26(-0.64%)
Dec 08, 2016 40.10 41.69 40.10 41.63 1,777,178 +1.26(+3.13%)
Dec 07, 2016 39.00 40.73 39.00 40.37 2,387,223 +0.92(+2.34%)
Dec 06, 2016 40.81 40.86 38.77 39.45 2,392,996 -1.16(-2.86%)
Dec 05, 2016 40.12 41.22 39.52 40.61 1,792,888 +0.99(+2.50%)
Dec 02, 2016 39.54 41.03 38.96 39.62 3,441,058 +0.26(+0.65%)
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.