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

Green Dot Corp (NY: GDOT )

9.905 -0.045 (-0.45%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 20, 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 (%)
Jul 31, 2020 51.13 51.13 49.27 50.69 426,600 -0.44(-0.86%)
Jul 30, 2020 51.03 52.02 50.67 51.13 342,734 -0.64(-1.24%)
Jul 29, 2020 51.20 52.23 51.20 51.77 299,529 +0.70(+1.37%)
Jul 28, 2020 51.94 52.58 50.99 51.07 302,022 -1.34(-2.56%)
Jul 27, 2020 51.07 52.98 50.52 52.41 359,305 +1.52(+2.99%)
Jul 24, 2020 52.08 52.27 50.37 50.89 440,600 -1.51(-2.88%)
Jul 23, 2020 52.50 54.39 52.08 52.40 629,208 -0.61(-1.15%)
Jul 22, 2020 50.85 53.13 50.85 53.01 459,380 +2.04(+4.00%)
Jul 21, 2020 52.06 52.38 50.83 50.97 378,208 -0.89(-1.72%)
Jul 20, 2020 50.99 52.15 50.68 51.86 252,964 +0.35(+0.68%)
Jul 17, 2020 50.76 51.90 50.51 51.51 397,100 +0.95(+1.88%)
Jul 16, 2020 51.01 51.33 49.82 50.56 594,393 -0.93(-1.81%)
Jul 15, 2020 51.38 52.52 50.14 51.49 570,048 +1.74(+3.50%)
Jul 14, 2020 48.10 49.78 47.86 49.75 613,122 +1.30(+2.68%)
Jul 13, 2020 50.48 51.20 48.37 48.45 541,659 -0.81(-1.64%)
Jul 10, 2020 49.29 49.89 48.65 49.26 414,500 -0.27(-0.55%)
Jul 09, 2020 50.59 50.93 48.98 49.53 410,864 -0.93(-1.84%)
Jul 08, 2020 50.45 51.38 49.60 50.46 464,061 +0.01(+0.02%)
Jul 07, 2020 50.98 51.93 50.17 50.45 735,157 -0.74(-1.45%)
Jul 06, 2020 51.00 52.13 49.98 51.19 853,434 +1.66(+3.35%)
Jul 02, 2020 50.00 51.67 49.05 49.53 698,900 -0.86(-1.71%)
Jul 01, 2020 49.20 50.85 47.95 50.39 917,696 +1.31(+2.67%)
Jun 30, 2020 47.38 49.24 47.00 49.08 630,278 +1.08(+2.25%)
Jun 29, 2020 47.03 48.32 45.89 48.00 963,327 +1.80(+3.90%)
Jun 26, 2020 45.22 46.45 43.30 46.20 2,082,800 +0.30(+0.65%)
Jun 25, 2020 43.75 46.15 43.56 45.90 896,744 +2.16(+4.94%)
Jun 24, 2020 44.20 44.70 41.91 43.74 923,393 -1.20(-2.67%)
Jun 23, 2020 42.45 45.57 41.91 44.94 1,459,322 +3.10(+7.41%)
Jun 22, 2020 38.60 42.12 38.28 41.84 619,412 +3.11(+8.03%)
Jun 19, 2020 40.56 40.99 38.70 38.73 1,112,600 -1.35(-3.37%)
Jun 18, 2020 38.30 40.22 38.30 40.08 652,243 +1.78(+4.65%)
Jun 17, 2020 39.19 39.51 37.86 38.30 404,535 -0.72(-1.85%)
Jun 16, 2020 38.70 39.45 37.48 39.02 633,036 +1.91(+5.15%)
Jun 15, 2020 35.40 37.68 35.40 37.11 441,744 +0.33(+0.90%)
Jun 12, 2020 37.00 37.50 35.17 36.78 420,400 +1.65(+4.70%)
Jun 11, 2020 36.59 37.39 34.82 35.13 508,009 -3.37(-8.75%)
Jun 10, 2020 39.61 39.77 38.08 38.50 309,199 -1.33(-3.34%)
Jun 09, 2020 39.40 40.39 39.20 39.83 353,884 -0.28(-0.70%)
Jun 08, 2020 40.66 40.90 39.30 40.11 490,353 +0.15(+0.38%)
Jun 05, 2020 40.89 41.59 39.89 39.96 660,300 +0.82(+2.10%)
Jun 04, 2020 38.30 39.64 38.11 39.14 488,145 +0.38(+0.98%)
Jun 03, 2020 38.98 39.28 38.34 38.76 404,867 +0.64(+1.68%)
Jun 02, 2020 38.53 39.01 37.84 38.12 483,943 -0.10(-0.26%)
Jun 01, 2020 38.28 40.08 38.18 38.22 907,414 +0.04(+0.10%)
May 29, 2020 35.52 38.52 35.20 38.18 700,100 +2.39(+6.68%)
May 28, 2020 37.96 38.00 35.57 35.79 466,209 -1.87(-4.97%)
May 27, 2020 38.36 38.69 35.62 37.66 754,950 +0.50(+1.35%)
May 26, 2020 39.49 40.00 37.02 37.16 626,979 -0.75(-1.98%)
May 22, 2020 37.99 38.15 37.09 37.91 323,300 +0.11(+0.29%)
May 21, 2020 37.87 39.16 37.71 37.80 502,163 -0.25(-0.66%)
May 20, 2020 38.18 39.00 37.76 38.05 528,079 +1.23(+3.34%)
May 19, 2020 37.45 38.76 36.59 36.82 677,497 -0.27(-0.73%)
May 18, 2020 35.00 37.39 35.00 37.09 834,520 +3.59(+10.72%)
May 15, 2020 34.10 34.67 33.15 33.50 947,500 -0.47(-1.38%)
May 14, 2020 31.42 34.17 31.31 33.97 595,650 +1.78(+5.53%)
May 13, 2020 34.84 35.02 31.24 32.19 872,523 -2.65(-7.61%)
May 12, 2020 33.77 36.52 33.77 34.84 1,806,589 +4.14(+13.49%)
May 11, 2020 30.57 31.46 30.00 30.70 1,028,166 -0.80(-2.54%)
May 08, 2020 31.06 32.10 30.30 31.50 909,000 +1.42(+4.72%)
May 07, 2020 28.80 30.77 28.59 30.08 712,049 +1.89(+6.70%)
May 06, 2020 29.54 29.54 28.08 28.19 396,102 -0.79(-2.73%)
May 05, 2020 28.78 29.65 28.53 28.98 780,311 +0.99(+3.54%)
May 04, 2020 27.94 28.72 27.32 27.99 482,364 -0.66(-2.30%)
May 01, 2020 29.75 29.75 28.34 28.65 620,800 -1.85(-6.07%)
Apr 30, 2020 31.66 31.74 30.14 30.50 548,386 -2.08(-6.38%)
Apr 29, 2020 31.98 33.95 31.69 32.58 709,888 +1.98(+6.47%)
Apr 28, 2020 31.00 31.90 29.86 30.60 430,241 +0.68(+2.27%)
Apr 27, 2020 28.71 30.26 28.56 29.92 860,767 +1.72(+6.10%)
Apr 24, 2020 28.65 28.98 27.44 28.20 547,600 -0.32(-1.12%)
Apr 23, 2020 27.55 28.65 26.87 28.52 945,256 +0.94(+3.41%)
Apr 22, 2020 26.41 27.85 25.81 27.58 623,842 +1.91(+7.44%)
Apr 21, 2020 25.27 26.06 24.75 25.67 418,256 -0.62(-2.36%)
Apr 20, 2020 26.58 27.42 25.84 26.29 886,809 -1.00(-3.66%)
Apr 17, 2020 26.72 28.09 26.69 27.29 526,400 +1.83(+7.19%)
Apr 16, 2020 25.33 25.88 24.63 25.46 918,833 +0.24(+0.95%)
Apr 15, 2020 25.22 26.00 24.85 25.22 653,160 -1.18(-4.47%)
Apr 14, 2020 26.97 27.75 25.33 26.40 621,613 +0.20(+0.76%)
Apr 13, 2020 27.08 27.08 24.83 26.20 659,815 -0.96(-3.53%)
Apr 09, 2020 27.00 28.29 26.39 27.16 693,500 +1.30(+5.03%)
Apr 08, 2020 25.20 26.50 24.74 25.86 1,323,832 +1.36(+5.55%)
Apr 07, 2020 24.84 26.40 24.15 24.50 1,228,889 +1.18(+5.06%)
Apr 06, 2020 23.06 24.38 22.61 23.32 1,006,054 +1.55(+7.12%)
Apr 03, 2020 21.77 22.10 20.51 21.77 1,196,000 -0.19(-0.87%)
Apr 02, 2020 22.36 23.70 21.61 21.96 609,457 -0.68(-3.00%)
Apr 01, 2020 23.89 24.29 22.51 22.64 577,525 -2.75(-10.83%)
Mar 31, 2020 26.53 27.09 24.75 25.39 687,828 -1.16(-4.37%)
Mar 30, 2020 26.65 27.41 24.69 26.55 759,942 +0.06(+0.23%)
Mar 27, 2020 25.04 27.33 24.60 26.49 1,351,700 -0.17(-0.64%)
Mar 26, 2020 25.84 28.71 24.83 26.66 1,279,842 +2.83(+11.88%)
Mar 25, 2020 23.00 27.00 22.50 23.83 2,223,266 +2.76(+13.10%)
Mar 24, 2020 19.05 21.99 18.94 21.07 830,231 +2.52(+13.58%)
Mar 23, 2020 18.62 19.60 17.12 18.55 639,651 -0.06(-0.32%)
Mar 20, 2020 20.56 21.35 18.48 18.61 1,162,900 -1.82(-8.91%)
Mar 19, 2020 17.37 21.40 16.27 20.43 1,559,547 +3.45(+20.32%)
Mar 18, 2020 22.47 22.85 14.20 16.98 2,015,132 -7.18(-29.72%)
Mar 17, 2020 26.22 27.13 21.00 24.16 1,481,261 -1.52(-5.92%)
Mar 16, 2020 24.50 27.60 24.50 25.68 925,432 -2.49(-8.84%)
Mar 13, 2020 22.45 29.77 22.25 28.17 2,267,900 +6.96(+32.81%)
Mar 12, 2020 27.11 27.18 20.81 21.21 1,588,328 -7.29(-25.58%)
Mar 11, 2020 29.71 30.30 27.93 28.50 1,097,359 -1.94(-6.37%)
Mar 10, 2020 30.86 31.21 29.51 30.44 906,170 +0.58(+1.94%)
Mar 09, 2020 28.78 31.15 28.20 29.86 986,159 -0.31(-1.03%)
Mar 06, 2020 32.56 33.70 29.05 30.17 1,546,100 -3.19(-9.56%)
Mar 05, 2020 32.91 33.46 32.65 33.36 678,733 -0.17(-0.51%)
Mar 04, 2020 33.76 33.76 32.48 33.53 870,457 +0.32(+0.96%)
Mar 03, 2020 34.06 34.55 32.45 33.21 885,204 -1.02(-2.98%)
Mar 02, 2020 34.28 34.72 33.75 34.23 992,980 +0.07(+0.20%)
Feb 28, 2020 33.43 35.12 33.24 34.16 1,053,000 +0.23(+0.68%)
Feb 27, 2020 33.53 34.97 33.12 33.93 1,091,039 -0.18(-0.53%)
Feb 26, 2020 34.73 35.75 34.05 34.11 714,182 -0.56(-1.62%)
Feb 25, 2020 36.53 36.64 34.63 34.67 802,609 -1.63(-4.49%)
Feb 24, 2020 35.20 36.43 34.66 36.30 1,011,850 +0.10(+0.28%)
Feb 21, 2020 36.83 36.83 35.56 36.20 991,100 -2.10(-5.49%)
Feb 20, 2020 37.03 39.74 37.00 38.30 2,057,284 +3.13(+8.91%)
Feb 19, 2020 34.13 35.46 34.13 35.17 1,105,345 +1.07(+3.14%)
Feb 18, 2020 34.00 34.75 34.00 34.10 535,710 +0.15(+0.44%)
Feb 14, 2020 32.90 34.13 32.82 33.95 709,600 +0.43(+1.28%)
Feb 13, 2020 33.79 34.16 33.19 33.52 659,551 -0.47(-1.38%)
Feb 12, 2020 33.74 34.12 33.42 33.99 431,001 +0.57(+1.71%)
Feb 11, 2020 33.72 33.75 33.14 33.42 649,205 +0.13(+0.39%)
Feb 10, 2020 34.32 34.47 33.22 33.29 759,481 -1.26(-3.65%)
Feb 07, 2020 34.94 35.26 34.19 34.55 672,900 -0.60(-1.71%)
Feb 06, 2020 34.55 35.50 34.26 35.15 1,035,858 +0.94(+2.75%)
Feb 05, 2020 34.75 34.93 33.62 34.21 9,984,247 -0.02(-0.06%)
Feb 04, 2020 32.40 34.41 32.16 34.23 3,250,942 +2.41(+7.57%)
Feb 03, 2020 31.60 34.97 30.71 31.82 3,988,452 +1.74(+5.78%)
Jan 31, 2020 29.67 30.20 29.40 30.08 1,354,400 +0.26(+0.87%)
Jan 30, 2020 29.23 29.86 28.61 29.82 957,699 +0.26(+0.88%)
Jan 29, 2020 30.02 30.28 28.84 29.56 1,783,422 -0.28(-0.94%)
Jan 28, 2020 29.46 30.47 29.46 29.84 1,485,491 +0.56(+1.91%)
Jan 27, 2020 28.36 29.28 28.08 29.28 1,400,944 +0.28(+0.97%)
Jan 24, 2020 29.01 29.06 28.44 29.00 1,093,200 +0.00(+0.00%)
Jan 23, 2020 27.98 29.03 27.51 29.00 1,617,877 +0.90(+3.20%)
Jan 22, 2020 26.85 28.13 26.64 28.10 1,631,545 +1.50(+5.64%)
Jan 21, 2020 26.31 26.80 26.14 26.60 739,506 +0.20(+0.76%)
Jan 17, 2020 26.05 26.41 25.74 26.40 621,400 +0.49(+1.89%)
Jan 16, 2020 25.65 25.91 25.32 25.91 694,516 +0.54(+2.13%)
Jan 15, 2020 25.00 25.70 24.97 25.37 859,934 +0.37(+1.48%)
Jan 14, 2020 24.27 25.46 24.23 25.00 1,389,584 +0.61(+2.50%)
Jan 13, 2020 23.99 24.47 23.61 24.39 573,086 +0.39(+1.63%)
Jan 10, 2020 24.14 24.20 23.88 24.00 878,500 -0.09(-0.37%)
Jan 09, 2020 23.95 24.26 23.56 24.09 799,580 +0.29(+1.22%)
Jan 08, 2020 23.23 23.84 23.23 23.80 598,302 +0.39(+1.67%)
Jan 07, 2020 23.11 23.49 23.04 23.41 689,170 +0.09(+0.39%)
Jan 06, 2020 22.72 23.33 22.10 23.32 754,844 +0.34(+1.48%)
Jan 03, 2020 23.21 23.27 22.82 22.98 479,200 -0.37(-1.58%)
Jan 02, 2020 23.44 23.73 23.22 23.35 649,088 +0.05(+0.21%)
Dec 31, 2019 22.75 23.43 22.68 23.30 572,300 +0.54(+2.37%)
Dec 30, 2019 23.25 23.27 22.61 22.76 543,846 -0.47(-2.02%)
Dec 27, 2019 23.10 23.76 23.07 23.23 738,300 +0.04(+0.17%)
Dec 26, 2019 22.83 23.20 22.56 23.19 826,904 +0.42(+1.84%)
Dec 24, 2019 23.00 23.17 22.70 22.77 615,800 -0.20(-0.87%)
Dec 23, 2019 23.34 23.65 22.45 22.97 2,114,262 -0.33(-1.42%)
Dec 20, 2019 23.31 24.49 23.26 23.30 2,376,200 +0.12(+0.52%)
Dec 19, 2019 22.79 23.44 21.97 23.18 5,652,015 -2.68(-10.36%)
Dec 18, 2019 26.48 26.50 25.78 25.86 309,589 -0.53(-2.01%)
Dec 17, 2019 26.50 26.55 25.93 26.39 398,769 -0.08(-0.30%)
Dec 16, 2019 26.44 27.26 26.28 26.47 622,142 +0.19(+0.72%)
Dec 13, 2019 26.29 26.90 26.14 26.28 1,119,000 +0.07(+0.27%)
Dec 12, 2019 25.14 26.28 24.98 26.21 702,080 +1.05(+4.17%)
Dec 11, 2019 24.89 25.20 24.63 25.16 426,136 +0.30(+1.21%)
Dec 10, 2019 25.04 25.04 24.64 24.86 320,432 -0.28(-1.11%)
Dec 09, 2019 24.90 25.37 24.85 25.14 391,619 +0.14(+0.56%)
Dec 06, 2019 25.03 25.42 24.74 25.00 811,900 +0.32(+1.30%)
Dec 05, 2019 24.60 24.73 24.01 24.68 1,035,327 +0.05(+0.20%)
Dec 04, 2019 23.93 24.85 23.92 24.63 417,513 +0.76(+3.18%)
Dec 03, 2019 23.13 23.91 22.98 23.87 609,511 +0.52(+2.23%)
Dec 02, 2019 23.82 23.90 23.26 23.35 847,226 -0.41(-1.73%)
Nov 29, 2019 23.88 24.21 23.73 23.76 216,700 -0.26(-1.08%)
Nov 27, 2019 23.73 24.05 23.66 24.02 652,000 +0.36(+1.52%)
Nov 26, 2019 23.93 24.04 23.57 23.66 640,852 -0.19(-0.80%)
Nov 25, 2019 24.14 24.35 23.79 23.85 654,079 -0.20(-0.83%)
Nov 22, 2019 24.04 24.35 23.72 24.05 580,900 +0.07(+0.29%)
Nov 21, 2019 24.28 24.44 23.80 23.98 650,935 -0.21(-0.87%)
Nov 20, 2019 24.50 24.55 24.00 24.19 485,488 -0.51(-2.06%)
Nov 19, 2019 24.75 25.17 24.41 24.70 531,113 +0.10(+0.41%)
Nov 18, 2019 25.38 25.67 24.34 24.60 907,638 -0.74(-2.92%)
Nov 15, 2019 25.65 25.86 25.28 25.34 558,600 -0.19(-0.74%)
Nov 14, 2019 25.33 26.02 25.30 25.53 521,851 +0.15(+0.59%)
Nov 13, 2019 25.71 25.71 24.93 25.38 743,273 -0.56(-2.16%)
Nov 12, 2019 24.79 26.03 24.65 25.94 1,128,909 +1.06(+4.26%)
Nov 11, 2019 23.96 25.63 23.94 24.88 984,706 +0.34(+1.39%)
Nov 08, 2019 23.23 25.04 23.15 24.54 3,353,400 -5.41(-18.06%)
Nov 07, 2019 29.69 30.49 29.58 29.95 883,318 +0.54(+1.84%)
Nov 06, 2019 29.15 29.55 29.15 29.41 714,307 +0.09(+0.31%)
Nov 05, 2019 29.46 29.59 29.20 29.32 560,750 -0.04(-0.14%)
Nov 04, 2019 29.37 29.66 28.84 29.36 532,963 +0.28(+0.96%)
Nov 01, 2019 28.88 29.32 28.19 29.08 920,000 +0.24(+0.83%)
Oct 31, 2019 29.53 29.69 28.61 28.84 1,113,170 -0.81(-2.73%)
Oct 30, 2019 33.01 33.72 28.67 29.65 2,447,996 +3.89(+15.10%)
Oct 29, 2019 26.14 26.14 25.64 25.76 563,627 -0.28(-1.08%)
Oct 28, 2019 25.32 26.15 25.13 26.04 812,652 +0.83(+3.29%)
Oct 25, 2019 24.40 25.54 24.34 25.21 371,800 +0.67(+2.73%)
Oct 24, 2019 25.40 25.43 24.20 24.54 685,544 -0.87(-3.42%)
Oct 23, 2019 25.15 25.47 24.62 25.41 558,465 +0.39(+1.56%)
Oct 22, 2019 24.38 25.20 24.07 25.02 699,362 +0.53(+2.16%)
Oct 21, 2019 24.55 24.66 24.11 24.49 512,609 +0.20(+0.82%)
Oct 18, 2019 24.09 24.34 23.78 24.29 521,800 +0.02(+0.08%)
Oct 17, 2019 24.40 24.50 24.04 24.27 339,151 +0.01(+0.04%)
Oct 16, 2019 24.30 24.63 24.07 24.26 323,606 -0.15(-0.61%)
Oct 15, 2019 24.49 24.74 24.23 24.41 382,766 +0.00(+0.00%)
Oct 14, 2019 23.96 24.62 23.81 24.41 404,556 +0.15(+0.62%)
Oct 11, 2019 23.99 25.07 23.95 24.26 710,900 +1.19(+5.16%)
Oct 10, 2019 23.02 23.49 22.85 23.07 380,350 +0.30(+1.32%)
Oct 09, 2019 22.64 23.15 22.45 22.77 550,867 +0.30(+1.34%)
Oct 08, 2019 22.95 23.04 22.45 22.47 596,091 -0.83(-3.56%)
Oct 07, 2019 23.69 23.82 23.27 23.30 579,110 -0.45(-1.89%)
Oct 04, 2019 23.30 24.03 23.14 23.75 610,000 +0.64(+2.77%)
Oct 03, 2019 23.35 23.73 22.70 23.11 1,162,850 -0.39(-1.66%)
Oct 02, 2019 24.53 24.53 23.40 23.50 784,878 -1.16(-4.70%)
Oct 01, 2019 25.36 25.75 24.19 24.66 1,010,250 -0.59(-2.34%)
Sep 30, 2019 25.41 25.69 25.20 25.25 782,978 +0.02(+0.08%)
Sep 27, 2019 25.43 25.95 25.07 25.23 654,200 -0.12(-0.47%)
Sep 26, 2019 26.57 26.84 25.34 25.35 932,467 -1.30(-4.88%)
Sep 25, 2019 26.24 27.01 26.24 26.65 750,019 +0.41(+1.56%)
Sep 24, 2019 27.38 27.82 26.24 26.24 862,448 -1.09(-3.99%)
Sep 23, 2019 27.68 27.68 27.24 27.33 461,790 -0.54(-1.94%)
Sep 20, 2019 27.20 27.93 26.65 27.87 1,515,200 +0.68(+2.50%)
Sep 19, 2019 27.26 27.91 27.18 27.19 669,623 -0.12(-0.44%)
Sep 18, 2019 28.03 28.18 26.90 27.31 515,660 -0.17(-0.62%)
Sep 17, 2019 27.63 27.73 27.03 27.48 626,503 -0.40(-1.43%)
Sep 16, 2019 26.76 27.98 26.71 27.88 568,162 +0.87(+3.22%)
Sep 13, 2019 28.15 28.20 26.92 27.01 770,500 -0.87(-3.12%)
Sep 12, 2019 28.29 28.72 27.52 27.88 734,257 -0.70(-2.45%)
Sep 11, 2019 27.69 28.71 27.21 28.58 834,697 +1.06(+3.85%)
Sep 10, 2019 28.15 28.41 27.37 27.52 808,410 -0.70(-2.48%)
Sep 09, 2019 28.17 28.73 27.88 28.22 430,265 +0.18(+0.64%)
Sep 06, 2019 28.57 28.68 28.00 28.04 601,600 -0.53(-1.86%)
Sep 05, 2019 28.15 29.07 27.83 28.57 977,772 -0.55(-1.89%)
Sep 04, 2019 29.99 30.26 29.03 29.12 481,093 -0.55(-1.85%)
Sep 03, 2019 30.30 30.45 29.20 29.67 625,870 -0.91(-2.98%)
Aug 30, 2019 30.57 30.68 29.68 30.58 616,500 +0.17(+0.56%)
Aug 29, 2019 31.02 31.20 30.22 30.41 524,694 -0.34(-1.11%)
Aug 28, 2019 30.23 31.17 30.03 30.75 503,262 +0.40(+1.32%)
Aug 27, 2019 30.96 31.47 30.30 30.35 496,493 -0.56(-1.81%)
Aug 26, 2019 30.01 30.92 29.84 30.91 568,090 +1.23(+4.14%)
Aug 23, 2019 31.27 31.48 29.47 29.68 1,094,100 -1.75(-5.57%)
Aug 22, 2019 31.86 32.09 31.22 31.43 655,472 -0.39(-1.23%)
Aug 21, 2019 30.77 31.90 30.50 31.82 573,370 +1.34(+4.40%)
Aug 20, 2019 30.36 30.94 30.12 30.48 641,285 +0.06(+0.20%)
Aug 19, 2019 30.04 30.78 30.04 30.42 702,963 +0.71(+2.39%)
Aug 16, 2019 29.75 30.25 29.57 29.71 616,700 +0.18(+0.61%)
Aug 15, 2019 28.97 29.78 28.69 29.53 976,659 +0.67(+2.32%)
Aug 14, 2019 28.80 29.04 28.01 28.86 1,197,228 -0.36(-1.23%)
Aug 13, 2019 27.95 29.46 27.84 29.22 1,480,851 +1.38(+4.96%)
Aug 12, 2019 29.26 29.28 27.81 27.84 1,554,930 -1.98(-6.64%)
Aug 09, 2019 28.29 30.96 28.29 29.82 3,564,600 +2.40(+8.75%)
Aug 08, 2019 24.30 29.88 24.19 27.42 9,215,892 -19.84(-41.98%)
Aug 07, 2019 45.79 47.47 45.32 47.26 1,080,970 +0.91(+1.96%)
Aug 06, 2019 47.30 48.21 45.50 46.35 1,012,399 -0.52(-1.11%)
Aug 05, 2019 47.61 48.11 45.93 46.87 801,532 -1.65(-3.40%)
Aug 02, 2019 49.30 49.52 47.58 48.52 726,100 -1.03(-2.08%)
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.