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

The Carlyle Group (NQ: CG )

43.59 +0.80 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 27.76 27.76 27.76 471,856 +0.02(+0.06%)
Dec 30, 2020 27.74 28.28 27.65 27.74 471,856 +0.14(+0.51%)
Dec 29, 2020 27.93 28.00 27.59 27.60 708,592 -0.16(-0.57%)
Dec 28, 2020 27.89 28.01 27.67 27.76 786,933 +0.07(+0.26%)
Dec 24, 2020 27.69 27.91 27.37 27.69 397,609 -0.02(-0.06%)
Dec 23, 2020 27.58 28.04 27.44 27.71 739,974 +0.35(+1.29%)
Dec 22, 2020 27.28 27.67 26.91 27.36 1,542,420 +0.12(+0.45%)
Dec 21, 2020 26.87 27.36 26.59 27.23 2,514,556 -0.01(-0.03%)
Dec 18, 2020 27.45 27.45 26.98 27.24 1,991,106 -0.26(-0.96%)
Dec 17, 2020 27.31 27.59 27.17 27.51 1,540,503 +0.22(+0.81%)
Dec 16, 2020 26.91 27.46 26.73 27.29 1,635,667 +0.54(+2.01%)
Dec 15, 2020 26.20 26.77 26.19 26.75 981,609 +0.79(+3.03%)
Dec 14, 2020 26.29 26.41 25.86 25.96 1,298,691 -0.21(-0.81%)
Dec 11, 2020 25.99 26.47 25.94 26.17 707,793 -0.07(-0.27%)
Dec 10, 2020 26.49 26.49 25.65 26.24 2,339,422 -0.25(-0.93%)
Dec 09, 2020 26.49 26.65 26.21 26.49 2,227,155 +0.19(+0.74%)
Dec 08, 2020 25.87 26.34 25.87 26.30 1,515,731 +0.39(+1.50%)
Dec 07, 2020 25.80 26.27 25.80 25.91 1,358,698 +0.24(+0.93%)
Dec 04, 2020 25.59 25.74 25.44 25.67 1,224,312 +0.23(+0.90%)
Dec 03, 2020 25.54 25.84 25.34 25.44 870,885 -0.04(-0.17%)
Dec 02, 2020 25.37 25.70 25.21 25.48 1,508,629 +0.17(+0.66%)
Dec 01, 2020 25.39 25.70 25.07 25.32 1,164,565 +0.23(+0.92%)
Nov 30, 2020 25.22 25.30 24.83 25.09 1,771,190 -0.19(-0.77%)
Nov 27, 2020 25.55 25.63 25.22 25.28 1,304,264 -0.12(-0.49%)
Nov 25, 2020 25.28 25.51 25.02 25.40 633,276 +0.06(+0.24%)
Nov 24, 2020 24.87 25.62 24.68 25.34 1,766,501 +0.83(+3.39%)
Nov 23, 2020 24.80 25.25 24.50 24.51 1,400,853 -0.16(-0.64%)
Nov 20, 2020 25.35 25.35 24.50 24.67 1,733,923 +0.12(+0.50%)
Nov 19, 2020 24.63 24.74 24.34 24.55 2,190,900 -0.14(-0.57%)
Nov 18, 2020 25.32 25.53 24.64 24.69 1,060,512 -0.59(-2.34%)
Nov 17, 2020 25.05 25.30 24.66 25.28 2,200,987 +0.16(+0.63%)
Nov 16, 2020 25.01 25.23 24.49 25.12 1,235,193 +0.57(+2.34%)
Nov 13, 2020 24.46 24.70 24.19 24.55 1,003,707 +0.32(+1.31%)
Nov 12, 2020 24.37 24.49 24.06 24.23 1,573,032 -0.24(-0.97%)
Nov 11, 2020 24.90 24.93 24.26 24.47 878,560 -0.25(-1.00%)
Nov 10, 2020 24.27 24.84 24.00 24.72 910,085 +0.29(+1.19%)
Nov 09, 2020 24.89 25.40 24.27 24.42 1,660,143 +0.52(+2.18%)
Nov 06, 2020 24.37 24.37 23.59 23.90 773,076 -0.06(-0.26%)
Nov 05, 2020 23.80 24.80 23.61 23.96 1,998,470 +0.80(+3.48%)
Nov 04, 2020 22.19 23.39 22.19 23.16 1,927,692 +0.99(+4.46%)
Nov 03, 2020 22.63 22.81 22.09 22.17 1,304,564 -0.04(-0.20%)
Nov 02, 2020 21.99 22.56 21.84 22.21 1,011,785 +0.41(+1.89%)
Oct 30, 2020 22.35 22.81 21.45 21.80 1,035,149 -0.56(-2.50%)
Oct 29, 2020 22.05 22.46 21.37 22.36 913,419 +0.35(+1.59%)
Oct 28, 2020 22.09 22.09 21.50 22.01 1,269,499 -0.53(-2.37%)
Oct 27, 2020 22.84 23.26 22.49 22.55 632,932 -0.42(-1.83%)
Oct 26, 2020 23.74 23.86 22.84 22.97 749,399 -1.06(-4.41%)
Oct 23, 2020 24.45 24.48 23.75 24.03 633,639 -0.18(-0.72%)
Oct 22, 2020 24.03 24.44 23.94 24.20 985,279 +0.20(+0.84%)
Oct 21, 2020 24.31 24.31 23.72 24.00 826,926 -0.18(-0.76%)
Oct 20, 2020 24.45 24.58 24.12 24.18 543,493 -0.05(-0.22%)
Oct 19, 2020 24.48 24.71 24.21 24.24 1,870,215 +0.02(+0.07%)
Oct 16, 2020 23.84 24.45 23.77 24.22 1,614,385 +0.36(+1.50%)
Oct 15, 2020 23.19 23.96 22.96 23.86 894,140 +0.37(+1.56%)
Oct 14, 2020 23.45 23.85 23.38 23.49 710,589 +0.07(+0.30%)
Oct 13, 2020 23.71 23.79 23.33 23.42 769,991 -0.11(-0.45%)
Oct 12, 2020 23.97 24.04 23.44 23.53 709,983 +0.08(+0.34%)
Oct 09, 2020 23.43 23.53 23.14 23.45 876,625 +0.09(+0.37%)
Oct 08, 2020 23.04 23.37 22.83 23.36 1,025,269 +0.68(+3.01%)
Oct 07, 2020 22.74 22.93 22.44 22.68 1,316,607 +0.13(+0.58%)
Oct 06, 2020 22.60 23.10 22.46 22.55 1,067,041 -0.22(-0.96%)
Oct 05, 2020 22.41 22.79 22.31 22.77 779,853 +0.63(+2.85%)
Oct 02, 2020 21.18 22.38 21.18 22.14 707,929 +0.37(+1.69%)
Oct 01, 2020 21.83 21.97 21.49 21.77 988,209 +0.18(+0.85%)
Sep 30, 2020 21.50 21.79 21.41 21.58 575,016 +0.05(+0.24%)
Sep 29, 2020 21.70 21.77 21.49 21.53 687,762 -0.11(-0.53%)
Sep 28, 2020 21.03 21.76 21.03 21.65 622,353 +0.92(+4.43%)
Sep 25, 2020 20.54 20.97 20.54 20.73 1,253,106 +0.11(+0.51%)
Sep 24, 2020 21.13 21.13 20.54 20.62 1,002,403 -0.44(-2.08%)
Sep 23, 2020 21.50 21.73 20.96 21.06 970,932 -0.44(-2.04%)
Sep 22, 2020 21.57 21.70 21.01 21.50 1,251,398 +0.04(+0.16%)
Sep 21, 2020 21.09 21.58 21.03 21.46 1,232,615 -0.18(-0.81%)
Sep 18, 2020 21.87 21.97 21.51 21.64 1,882,173 -0.14(-0.64%)
Sep 17, 2020 22.14 22.14 21.68 21.78 1,178,105 -0.80(-3.53%)
Sep 16, 2020 22.74 22.94 22.44 22.57 1,259,890 -0.01(-0.04%)
Sep 15, 2020 22.49 22.78 22.31 22.58 918,725 +0.25(+1.10%)
Sep 14, 2020 22.18 22.60 21.92 22.34 1,181,586 +0.31(+1.43%)
Sep 11, 2020 22.35 22.67 21.99 22.02 1,469,919 -0.10(-0.43%)
Sep 10, 2020 22.57 22.98 22.08 22.12 1,221,600 -0.29(-1.29%)
Sep 09, 2020 22.01 22.45 21.65 22.41 1,107,051 +0.56(+2.56%)
Sep 08, 2020 22.02 22.17 21.17 21.85 2,162,788 -0.74(-3.29%)
Sep 04, 2020 22.76 23.12 21.90 22.59 932,514 -0.05(-0.23%)
Sep 03, 2020 23.40 23.47 22.36 22.64 1,231,823 -0.87(-3.72%)
Sep 02, 2020 23.23 23.68 22.93 23.52 1,043,374 +0.24(+1.01%)
Sep 01, 2020 22.58 23.94 22.42 23.28 1,501,820 +0.70(+3.10%)
Aug 31, 2020 22.91 22.99 22.54 22.58 1,223,112 -0.23(-1.00%)
Aug 28, 2020 23.24 23.32 22.30 22.81 1,507,864 -0.48(-2.07%)
Aug 27, 2020 23.59 23.64 23.14 23.29 1,036,529 -0.28(-1.19%)
Aug 26, 2020 23.20 23.82 22.35 23.57 1,011,616 +0.49(+2.12%)
Aug 25, 2020 23.46 23.49 23.04 23.08 1,333,816 -0.21(-0.90%)
Aug 24, 2020 23.28 23.37 22.93 23.29 1,033,702 +0.02(+0.08%)
Aug 21, 2020 23.11 23.32 23.00 23.27 722,673 +0.18(+0.80%)
Aug 20, 2020 23.62 23.62 23.06 23.09 977,437 -0.69(-2.91%)
Aug 19, 2020 23.91 24.08 23.76 23.78 1,100,941 -0.16(-0.66%)
Aug 18, 2020 24.00 24.60 23.80 23.94 1,397,744 -0.02(-0.07%)
Aug 17, 2020 23.82 24.01 23.67 23.96 874,824 +0.21(+0.88%)
Aug 14, 2020 23.55 23.84 23.49 23.75 827,365 +0.12(+0.52%)
Aug 13, 2020 23.90 24.12 23.53 23.62 777,012 -0.25(-1.06%)
Aug 12, 2020 23.84 24.13 23.69 23.88 848,709 +0.29(+1.22%)
Aug 11, 2020 23.76 24.06 23.54 23.59 1,923,736 -0.22(-0.92%)
Aug 10, 2020 24.00 24.03 23.54 23.81 992,237 -0.02(-0.07%)
Aug 07, 2020 23.76 24.01 23.50 23.82 1,703,025 -0.19(-0.79%)
Aug 06, 2020 24.33 24.56 23.98 24.02 1,033,545 -0.46(-1.88%)
Aug 05, 2020 24.10 24.50 23.91 24.48 1,447,821 +0.29(+1.22%)
Aug 04, 2020 24.20 24.49 23.74 24.18 4,020,272 -0.40(-1.62%)
Aug 03, 2020 24.70 25.03 24.16 24.58 2,702,503 -0.10(-0.42%)
Jul 31, 2020 25.35 25.39 24.33 24.68 866,449 -0.71(-2.80%)
Jul 30, 2020 25.48 25.66 25.07 25.39 1,235,341 -0.28(-1.08%)
Jul 29, 2020 25.24 25.81 25.12 25.67 1,322,127 +0.62(+2.49%)
Jul 28, 2020 25.19 25.36 24.97 25.05 637,190 -0.23(-0.89%)
Jul 27, 2020 24.87 25.42 24.75 25.27 736,670 +0.38(+1.53%)
Jul 24, 2020 24.98 25.10 24.73 24.89 523,537 -0.27(-1.07%)
Jul 23, 2020 25.35 25.68 25.00 25.16 701,247 -0.33(-1.29%)
Jul 22, 2020 25.62 25.86 25.44 25.49 608,465 -0.16(-0.61%)
Jul 21, 2020 25.26 25.85 25.05 25.65 1,478,935 +0.46(+1.82%)
Jul 20, 2020 25.01 25.45 25.01 25.19 864,788 +0.00(+0.00%)
Jul 17, 2020 25.03 25.33 24.88 25.19 500,469 +0.16(+0.66%)
Jul 16, 2020 25.06 25.17 24.82 25.02 471,594 -0.23(-0.89%)
Jul 15, 2020 25.07 25.38 24.83 25.25 1,562,229 +0.54(+2.18%)
Jul 14, 2020 23.65 24.76 23.60 24.71 1,392,980 +0.92(+3.86%)
Jul 13, 2020 24.97 24.97 23.74 23.79 1,459,178 -0.70(-2.87%)
Jul 10, 2020 24.42 24.51 24.10 24.49 1,034,849 +0.07(+0.28%)
Jul 09, 2020 24.69 24.80 23.86 24.42 1,476,578 -0.29(-1.16%)
Jul 08, 2020 23.44 24.77 23.31 24.71 2,395,670 +1.24(+5.28%)
Jul 07, 2020 24.04 24.17 23.41 23.47 1,332,036 -0.92(-3.77%)
Jul 06, 2020 24.76 24.80 24.23 24.39 1,017,674 +0.14(+0.57%)
Jul 02, 2020 24.61 24.71 24.11 24.25 1,674,536 +0.07(+0.29%)
Jul 01, 2020 24.31 24.61 23.66 24.18 1,828,683 -0.01(-0.04%)
Jun 30, 2020 23.72 24.33 23.56 24.19 2,429,143 +0.53(+2.23%)
Jun 29, 2020 23.21 23.84 22.95 23.66 1,662,068 +0.71(+3.10%)
Jun 26, 2020 24.49 24.68 22.78 22.95 10,511,586 -1.66(-6.76%)
Jun 25, 2020 24.48 25.22 24.36 24.61 2,185,353 +0.00(+0.00%)
Jun 24, 2020 25.07 25.51 24.35 24.61 2,208,152 -0.82(-3.24%)
Jun 23, 2020 25.71 26.01 25.24 25.44 5,359,168 +0.23(+0.89%)
Jun 22, 2020 25.70 26.01 24.61 25.21 6,697,465 -0.67(-2.58%)
Jun 19, 2020 27.49 27.49 25.64 25.88 13,316,359 -0.95(-3.52%)
Jun 18, 2020 26.36 27.01 25.98 26.82 5,718,577 +0.12(+0.45%)
Jun 17, 2020 26.85 27.24 26.42 26.70 7,318,333 +0.21(+0.79%)
Jun 16, 2020 27.12 27.62 26.08 26.50 3,762,850 -0.18(-0.68%)
Jun 15, 2020 24.53 26.96 24.37 26.68 6,493,376 +1.21(+4.73%)
Jun 12, 2020 25.14 25.54 24.62 25.47 1,829,786 +1.16(+4.78%)
Jun 11, 2020 24.62 24.90 24.19 24.31 2,717,826 -1.66(-6.41%)
Jun 10, 2020 25.98 26.24 25.63 25.97 2,502,067 +0.01(+0.03%)
Jun 09, 2020 25.76 26.34 25.39 25.97 2,519,795 -0.64(-2.41%)
Jun 08, 2020 26.23 26.75 25.74 26.61 3,577,926 +0.89(+3.47%)
Jun 05, 2020 26.56 27.28 25.55 25.71 4,308,949 -0.08(-0.30%)
Jun 04, 2020 25.90 26.51 25.65 25.79 2,980,193 -0.28(-1.06%)
Jun 03, 2020 25.24 26.17 25.00 26.07 3,475,950 +1.01(+4.05%)
Jun 02, 2020 24.74 25.28 24.53 25.06 2,479,596 +0.68(+2.77%)
Jun 01, 2020 23.98 24.84 23.86 24.38 2,388,830 +0.40(+1.66%)
May 29, 2020 24.45 24.98 23.52 23.98 10,267,868 -0.27(-1.11%)
May 28, 2020 24.67 24.91 23.84 24.25 2,384,123 -0.10(-0.43%)
May 27, 2020 24.62 25.14 23.92 24.35 3,952,170 +0.21(+0.86%)
May 26, 2020 23.65 25.08 23.54 24.15 5,813,197 +0.89(+3.84%)
May 22, 2020 22.66 23.35 22.46 23.25 1,907,527 +0.28(+1.21%)
May 21, 2020 22.63 23.05 22.55 22.98 1,907,652 +0.49(+2.20%)
May 20, 2020 22.06 22.67 21.95 22.48 1,599,001 +0.84(+3.89%)
May 19, 2020 21.76 22.51 21.28 21.64 1,601,696 -0.07(-0.32%)
May 18, 2020 20.94 22.00 20.91 21.71 2,541,290 +1.35(+6.64%)
May 15, 2020 20.31 20.51 19.90 20.36 1,352,386 -0.22(-1.05%)
May 14, 2020 19.86 20.66 19.39 20.57 2,167,937 +0.20(+0.98%)
May 13, 2020 21.14 21.76 20.06 20.37 3,284,389 -0.74(-3.49%)
May 12, 2020 21.35 21.79 21.02 21.11 2,446,013 -0.20(-0.94%)
May 11, 2020 20.96 21.53 20.80 21.31 2,304,867 +0.24(+1.15%)
May 08, 2020 21.02 21.15 20.67 21.07 1,588,869 +0.56(+2.72%)
May 07, 2020 20.22 20.71 20.00 20.51 2,387,522 +0.72(+3.64%)
May 06, 2020 20.17 20.60 19.77 19.79 3,102,192 -0.11(-0.56%)
May 05, 2020 19.05 20.17 19.02 19.90 5,527,216 +1.04(+5.51%)
May 04, 2020 18.61 18.87 18.33 18.86 2,026,584 -0.17(-0.90%)
May 01, 2020 19.77 19.88 18.54 19.03 2,269,514 -1.08(-5.38%)
Apr 30, 2020 20.17 21.32 19.39 20.12 3,712,670 -2.16(-9.71%)
Apr 29, 2020 21.60 22.62 21.60 22.28 1,981,718 +0.99(+4.64%)
Apr 28, 2020 21.45 22.07 21.05 21.29 1,734,143 +0.32(+1.51%)
Apr 27, 2020 19.71 21.07 19.59 20.97 1,140,499 +1.60(+8.24%)
Apr 24, 2020 19.08 19.45 18.89 19.38 1,216,560 +0.33(+1.71%)
Apr 23, 2020 18.72 19.35 18.68 19.05 1,160,929 +0.44(+2.35%)
Apr 22, 2020 18.18 18.74 18.09 18.61 1,483,747 +0.59(+3.29%)
Apr 21, 2020 18.36 18.48 17.85 18.02 2,674,052 -0.75(-3.98%)
Apr 20, 2020 19.47 19.47 18.74 18.77 2,131,933 -0.93(-4.71%)
Apr 17, 2020 20.08 20.33 19.48 19.69 1,678,596 +0.23(+1.19%)
Apr 16, 2020 19.47 19.72 18.88 19.46 1,281,503 +0.00(+0.00%)
Apr 15, 2020 20.63 20.63 19.33 19.46 1,887,018 -1.14(-5.54%)
Apr 14, 2020 20.17 20.60 19.85 20.60 1,556,063 +1.03(+5.26%)
Apr 13, 2020 20.23 20.49 18.45 19.57 2,443,406 -1.07(-5.20%)
Apr 09, 2020 19.74 21.40 19.73 20.65 3,166,086 +0.94(+4.75%)
Apr 08, 2020 19.48 19.84 18.84 19.71 2,210,882 +0.64(+3.38%)
Apr 07, 2020 19.69 20.24 18.76 19.07 2,541,183 +0.34(+1.83%)
Apr 06, 2020 17.87 18.91 17.86 18.73 1,534,725 +1.66(+9.70%)
Apr 03, 2020 17.14 17.55 16.18 17.07 2,190,973 -0.26(-1.49%)
Apr 02, 2020 16.73 17.68 16.67 17.33 1,366,579 +0.41(+2.44%)
Apr 01, 2020 17.99 17.99 16.73 16.91 2,601,249 -1.66(-8.96%)
Mar 31, 2020 19.33 19.57 18.40 18.58 2,279,819 -0.74(-3.84%)
Mar 30, 2020 19.40 19.87 18.49 19.32 1,771,668 -0.19(-0.99%)
Mar 27, 2020 19.30 19.99 18.55 19.51 2,748,214 -0.85(-4.17%)
Mar 26, 2020 19.32 21.11 19.18 20.36 2,721,568 +1.11(+5.75%)
Mar 25, 2020 17.55 20.11 17.27 19.26 4,634,937 +2.07(+12.03%)
Mar 24, 2020 16.63 17.56 16.43 17.19 2,456,963 +1.56(+9.99%)
Mar 23, 2020 15.88 16.28 14.89 15.63 5,564,893 -1.01(-6.09%)
Mar 20, 2020 17.71 18.99 16.05 16.64 5,030,546 -0.51(-2.95%)
Mar 19, 2020 14.74 17.40 14.31 17.15 6,460,791 +2.49(+16.98%)
Mar 18, 2020 14.93 14.94 13.05 14.66 7,086,837 -1.07(-6.82%)
Mar 17, 2020 16.36 16.95 15.10 15.73 3,279,883 -0.25(-1.56%)
Mar 16, 2020 17.12 17.52 14.16 15.98 6,790,593 -4.30(-21.20%)
Mar 13, 2020 18.78 20.38 18.03 20.28 3,960,462 +2.46(+13.83%)
Mar 12, 2020 17.39 18.53 16.23 17.82 5,381,789 -1.36(-7.11%)
Mar 11, 2020 19.57 19.96 18.72 19.18 3,554,929 -0.98(-4.85%)
Mar 10, 2020 20.68 21.26 18.85 20.16 3,557,164 +0.22(+1.12%)
Mar 09, 2020 20.60 21.65 19.34 19.93 5,521,767 -2.69(-11.91%)
Mar 06, 2020 24.03 24.33 22.04 22.63 3,582,909 -1.93(-7.86%)
Mar 05, 2020 24.18 25.00 24.05 24.56 3,935,962 -0.31(-1.24%)
Mar 04, 2020 25.59 25.79 24.61 24.87 2,360,383 -0.21(-0.86%)
Mar 03, 2020 26.17 26.64 24.31 25.08 5,301,507 -1.12(-4.26%)
Mar 02, 2020 24.57 26.23 24.53 26.20 2,857,089 +1.78(+7.27%)
Feb 28, 2020 23.79 24.75 23.12 24.42 5,096,618 -0.35(-1.42%)
Feb 27, 2020 24.73 25.29 24.10 24.77 3,083,642 -0.82(-3.19%)
Feb 26, 2020 25.23 25.86 25.14 25.59 3,131,341 +0.46(+1.84%)
Feb 25, 2020 26.67 26.82 25.09 25.13 4,846,969 -1.40(-5.27%)
Feb 24, 2020 25.74 26.73 25.35 26.53 3,302,699 -0.31(-1.15%)
Feb 21, 2020 26.71 26.98 26.31 26.83 2,006,042 -0.08(-0.29%)
Feb 20, 2020 27.34 27.48 26.48 26.91 2,415,902 -0.33(-1.23%)
Feb 19, 2020 27.53 27.87 27.05 27.25 3,200,509 -0.21(-0.78%)
Feb 18, 2020 27.55 27.87 26.99 27.46 4,183,369 -0.11(-0.40%)
Feb 14, 2020 27.93 28.12 27.27 27.57 2,189,924 -0.48(-1.71%)
Feb 13, 2020 28.62 28.70 27.95 28.05 2,842,688 -0.64(-2.23%)
Feb 12, 2020 28.61 28.83 28.44 28.69 964,167 +0.08(+0.27%)
Feb 11, 2020 28.25 28.84 28.25 28.62 1,526,022 +0.16(+0.57%)
Feb 10, 2020 27.98 28.58 27.98 28.45 2,228,877 +0.46(+1.64%)
Feb 07, 2020 27.54 28.25 27.47 27.99 2,728,838 +0.36(+1.29%)
Feb 06, 2020 27.64 27.78 26.92 27.64 4,114,673 -0.18(-0.64%)
Feb 05, 2020 27.98 28.53 27.14 27.81 5,562,369 -0.72(-2.51%)
Feb 04, 2020 27.71 28.68 27.71 28.53 4,067,199 +1.11(+4.04%)
Feb 03, 2020 27.80 28.12 27.31 27.42 2,269,808 -0.24(-0.86%)
Jan 31, 2020 27.78 27.86 27.10 27.66 1,925,921 -0.14(-0.52%)
Jan 30, 2020 28.33 28.80 27.44 27.81 6,583,036 -0.88(-3.06%)
Jan 29, 2020 28.54 28.85 28.35 28.68 2,111,030 +0.44(+1.57%)
Jan 28, 2020 27.60 28.51 27.60 28.24 1,770,755 +0.21(+0.76%)
Jan 27, 2020 28.02 28.21 27.57 28.03 2,148,197 -0.69(-2.40%)
Jan 24, 2020 29.65 29.79 28.50 28.72 2,260,333 -0.62(-2.12%)
Jan 23, 2020 29.31 29.41 28.96 29.34 1,515,103 +0.14(+0.50%)
Jan 22, 2020 28.79 29.28 28.53 29.19 4,436,885 +0.74(+2.60%)
Jan 21, 2020 28.29 28.91 28.20 28.45 1,917,003 +0.11(+0.39%)
Jan 17, 2020 28.32 28.37 28.08 28.34 1,816,838 +0.29(+1.03%)
Jan 16, 2020 27.35 28.10 27.35 28.05 2,139,789 +0.80(+2.94%)
Jan 15, 2020 26.77 27.47 26.73 27.25 2,459,020 +0.49(+1.81%)
Jan 14, 2020 27.04 27.33 26.72 26.77 2,388,823 -0.18(-0.66%)
Jan 13, 2020 26.87 27.08 26.76 26.95 4,351,272 +0.09(+0.32%)
Jan 10, 2020 27.15 27.15 26.78 26.86 4,353,461 -0.20(-0.72%)
Jan 09, 2020 27.00 27.24 26.72 27.06 2,668,222 +0.25(+0.92%)
Jan 08, 2020 26.82 26.85 26.62 26.81 1,607,482 +0.11(+0.41%)
Jan 07, 2020 26.66 26.90 26.64 26.70 1,678,877 -0.09(-0.32%)
Jan 06, 2020 26.71 26.90 26.20 26.78 3,478,130 +0.00(+0.00%)
Jan 03, 2020 27.25 27.25 26.06 26.78 3,446,861 -0.49(-1.78%)
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.