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

Ingevity Corp (NY: NGVT )

46.29 +0.65 (+1.42%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 12, 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 (%)
May 31, 2017 59.56 59.56 57.54 59.07 285,323 -0.44(-0.74%)
May 30, 2017 59.41 59.63 59.16 59.51 213,545 +0.00(+0.00%)
May 26, 2017 58.91 59.56 58.91 59.51 158,677 +0.35(+0.59%)
May 25, 2017 59.76 60.07 58.66 59.16 171,859 -0.29(-0.49%)
May 24, 2017 59.25 59.59 58.83 59.45 109,667 +0.35(+0.59%)
May 23, 2017 59.18 59.77 58.86 59.10 272,031 +0.13(+0.22%)
May 22, 2017 58.17 59.10 57.87 58.97 320,775 +0.97(+1.67%)
May 19, 2017 56.84 58.56 56.84 58.00 318,800 +1.24(+2.18%)
May 18, 2017 56.74 57.98 56.16 56.76 411,291 -0.23(-0.40%)
May 17, 2017 58.46 58.24 56.98 56.99 271,352 -1.47(-2.51%)
May 16, 2017 58.29 58.82 57.79 58.46 160,359 +0.26(+0.45%)
May 15, 2017 59.39 60.00 58.11 58.20 247,910 -0.93(-1.57%)
May 12, 2017 59.74 59.96 59.10 59.13 134,873 -0.92(-1.53%)
May 11, 2017 60.39 60.60 59.85 60.05 236,003 -0.34(-0.56%)
May 10, 2017 58.43 60.41 58.38 60.39 323,846 +1.90(+3.25%)
May 09, 2017 57.94 58.56 57.10 58.49 332,634 +0.36(+0.62%)
May 08, 2017 58.63 58.63 57.65 58.13 260,622 -0.46(-0.79%)
May 05, 2017 58.83 59.04 56.65 58.59 491,995 +0.00(+0.00%)
May 04, 2017 62.10 63.92 58.30 58.59 454,154 -3.01(-4.89%)
May 03, 2017 62.45 62.70 61.42 61.60 221,005 -1.03(-1.64%)
May 02, 2017 63.66 63.66 62.25 62.63 182,436 -1.01(-1.59%)
May 01, 2017 63.37 63.86 62.64 63.64 297,951 +0.41(+0.65%)
Apr 28, 2017 64.90 64.93 63.19 63.23 336,673 -1.61(-2.48%)
Apr 27, 2017 64.38 65.02 64.12 64.84 162,524 +0.44(+0.68%)
Apr 26, 2017 64.10 64.51 63.44 64.40 231,254 +0.30(+0.47%)
Apr 25, 2017 63.61 64.56 63.56 64.10 235,865 +0.93(+1.47%)
Apr 24, 2017 62.60 63.22 62.23 63.17 306,847 +1.17(+1.89%)
Apr 21, 2017 60.24 62.22 60.19 62.00 291,942 +1.89(+3.14%)
Apr 20, 2017 59.70 60.30 59.59 60.11 260,850 +0.69(+1.16%)
Apr 19, 2017 59.49 59.94 59.08 59.42 213,721 +0.02(+0.03%)
Apr 18, 2017 59.69 60.14 59.00 59.40 163,181 -0.21(-0.35%)
Apr 17, 2017 59.55 59.68 58.76 59.61 131,483 +0.16(+0.27%)
Apr 13, 2017 59.15 60.58 58.83 59.45 277,500 +0.21(+0.35%)
Apr 12, 2017 59.14 59.78 58.75 59.24 252,066 -0.02(-0.03%)
Apr 11, 2017 57.20 59.40 57.20 59.26 267,857 +1.81(+3.15%)
Apr 10, 2017 57.25 58.05 57.00 57.45 333,907 +0.18(+0.31%)
Apr 07, 2017 57.65 58.03 57.04 57.27 254,533 -0.69(-1.19%)
Apr 06, 2017 56.99 58.49 56.96 57.96 365,820 +1.00(+1.76%)
Apr 05, 2017 57.97 58.40 56.92 56.96 255,901 -0.60(-1.04%)
Apr 04, 2017 57.84 58.91 56.98 57.56 350,179 -0.42(-0.72%)
Apr 03, 2017 60.96 60.96 57.86 57.98 345,532 -2.87(-4.72%)
Mar 31, 2017 61.21 61.66 60.81 60.85 215,690 -0.58(-0.94%)
Mar 30, 2017 62.00 62.80 60.91 61.43 237,697 -0.38(-0.61%)
Mar 29, 2017 61.50 61.84 60.38 61.81 436,499 +0.65(+1.06%)
Mar 28, 2017 61.01 61.17 59.79 61.16 183,907 +0.03(+0.05%)
Mar 27, 2017 60.96 61.23 60.13 61.13 267,749 +0.13(+0.21%)
Mar 24, 2017 60.71 61.30 60.56 61.00 252,664 +0.33(+0.54%)
Mar 23, 2017 60.46 61.65 60.36 60.67 248,991 +0.22(+0.36%)
Mar 22, 2017 60.29 61.20 59.99 60.45 466,783 -0.04(-0.07%)
Mar 21, 2017 61.24 61.56 59.94 60.49 472,110 -0.60(-0.98%)
Mar 20, 2017 60.86 61.16 60.48 61.09 271,345 +0.37(+0.61%)
Mar 17, 2017 60.30 60.99 60.01 60.72 730,976 +0.61(+1.01%)
Mar 16, 2017 59.37 60.20 58.70 60.11 240,689 -0.02(-0.03%)
Mar 15, 2017 59.78 60.28 59.26 60.13 217,186 +0.47(+0.79%)
Mar 14, 2017 59.05 60.13 58.72 59.66 388,826 +0.16(+0.27%)
Mar 13, 2017 59.74 58.76 59.50 215,771 +0.40(+0.68%)
Mar 10, 2017 58.69 59.16 58.07 59.10 191,430 +0.45(+0.77%)
Mar 09, 2017 58.06 58.72 57.79 58.65 209,576 +0.40(+0.69%)
Mar 08, 2017 58.36 58.49 57.93 58.25 240,098 -0.18(-0.31%)
Mar 07, 2017 57.89 58.71 57.63 58.43 218,019 +0.28(+0.48%)
Mar 06, 2017 58.91 58.91 57.24 58.15 333,668 -1.33(-2.24%)
Mar 03, 2017 56.66 60.02 56.41 59.48 372,753 +2.82(+4.98%)
Mar 02, 2017 57.20 57.66 56.65 56.66 774,955 -0.36(-0.63%)
Mar 01, 2017 54.54 57.18 54.16 57.02 466,128 +3.05(+5.65%)
Feb 28, 2017 53.20 54.36 52.79 53.97 518,897 +0.86(+1.62%)
Feb 27, 2017 53.50 54.00 52.95 53.11 446,676 -0.36(-0.67%)
Feb 24, 2017 54.36 54.47 53.02 53.47 663,810 -0.88(-1.62%)
Feb 23, 2017 57.00 57.00 53.67 54.35 420,484 -2.06(-3.65%)
Feb 22, 2017 56.65 56.99 55.62 56.41 215,652 -0.59(-1.04%)
Feb 21, 2017 55.69 57.04 55.68 57.00 231,048 +1.52(+2.74%)
Feb 17, 2017 55.48 55.48 55.48 0 -1.91(-3.33%)
Feb 16, 2017 56.40 57.80 56.31 57.39 331,462 +0.85(+1.50%)
Feb 15, 2017 55.51 56.93 55.51 56.54 235,988 +0.76(+1.36%)
Feb 14, 2017 55.64 56.04 54.38 55.78 138,844 +0.29(+0.52%)
Feb 13, 2017 55.58 56.39 55.25 55.49 169,855 +0.19(+0.34%)
Feb 10, 2017 56.31 56.47 55.10 55.30 204,405 -0.64(-1.14%)
Feb 09, 2017 56.40 56.80 55.76 55.94 153,075 -0.30(-0.53%)
Feb 08, 2017 55.53 56.38 54.96 56.24 319,630 +0.36(+0.64%)
Feb 07, 2017 55.85 56.33 55.40 55.88 133,308 +0.17(+0.31%)
Feb 06, 2017 56.30 56.30 54.99 55.71 146,548 -0.59(-1.05%)
Feb 03, 2017 55.18 56.36 54.72 56.30 152,369 +1.18(+2.14%)
Feb 02, 2017 55.68 55.75 54.72 55.12 171,059 -0.76(-1.36%)
Feb 01, 2017 55.54 56.43 55.36 55.88 246,502 +0.29(+0.52%)
Jan 31, 2017 54.03 55.73 53.55 55.59 353,372 +1.59(+2.94%)
Jan 30, 2017 54.77 54.77 53.62 54.00 170,428 -1.26(-2.28%)
Jan 27, 2017 55.05 55.33 54.59 55.26 132,336 +0.19(+0.35%)
Jan 26, 2017 55.07 55.49 54.18 55.07 439,126 +0.02(+0.04%)
Jan 25, 2017 54.77 55.59 54.00 55.05 203,735 +0.72(+1.33%)
Jan 24, 2017 54.27 54.77 53.87 54.33 279,917 +0.29(+0.54%)
Jan 23, 2017 52.25 54.19 52.25 54.04 127,216 +1.55(+2.95%)
Jan 20, 2017 52.31 52.88 52.29 52.49 173,757 +0.20(+0.38%)
Jan 19, 2017 52.88 53.23 51.90 52.29 295,805 -0.70(-1.32%)
Jan 18, 2017 53.05 53.05 51.83 52.99 230,232 +0.09(+0.17%)
Jan 17, 2017 52.63 53.16 52.17 52.90 202,439 -0.10(-0.19%)
Jan 13, 2017 53.00 53.00 53.00 0 +0.51(+0.97%)
Jan 12, 2017 53.00 53.23 51.43 52.49 209,156 -0.76(-1.43%)
Jan 11, 2017 53.35 54.12 53.00 53.25 277,514 +0.04(+0.08%)
Jan 10, 2017 52.65 54.73 52.40 53.21 356,279 +0.41(+0.78%)
Jan 09, 2017 54.80 54.85 52.73 52.80 190,068 -2.05(-3.74%)
Jan 06, 2017 55.10 55.40 54.49 54.85 289,528 +0.01(+0.02%)
Jan 05, 2017 54.68 55.77 54.23 54.84 184,188 +0.70(+1.29%)
Jan 04, 2017 53.53 54.25 53.12 54.14 223,940 +0.96(+1.81%)
Jan 03, 2017 55.02 55.40 52.74 53.18 239,875 -1.68(-3.06%)
Dec 30, 2016 54.86 54.86 54.86 0 +0.24(+0.44%)
Dec 29, 2016 54.55 54.73 53.99 54.62 116,831 +0.31(+0.57%)
Dec 28, 2016 54.98 55.18 54.02 54.31 109,138 -0.40(-0.73%)
Dec 27, 2016 54.10 55.12 53.74 54.71 103,928 +0.82(+1.52%)
Dec 23, 2016 53.89 53.89 53.89 0 +0.78(+1.47%)
Dec 22, 2016 53.37 53.71 52.54 53.11 187,665 -0.39(-0.73%)
Dec 21, 2016 54.61 55.04 53.36 53.50 174,877 -1.33(-2.43%)
Dec 20, 2016 54.89 55.43 54.53 54.83 298,780 -0.16(-0.29%)
Dec 19, 2016 54.25 55.04 53.88 54.99 317,381 +0.97(+1.80%)
Dec 16, 2016 54.23 55.15 53.83 54.02 690,199 +0.03(+0.06%)
Dec 15, 2016 52.98 54.50 51.89 53.99 414,813 +0.96(+1.81%)
Dec 14, 2016 52.65 53.79 52.22 53.03 182,633 +0.21(+0.40%)
Dec 13, 2016 53.08 53.57 51.81 52.82 151,467 +0.55(+1.05%)
Dec 12, 2016 50.10 52.61 50.07 52.27 324,062 +1.90(+3.77%)
Dec 09, 2016 51.65 51.92 49.87 50.37 375,060 -1.08(-2.10%)
Dec 08, 2016 51.43 51.81 50.18 51.45 270,486 +0.28(+0.55%)
Dec 07, 2016 49.79 51.44 49.55 51.17 401,106 +1.14(+2.28%)
Dec 06, 2016 49.89 50.40 48.86 50.03 188,695 +0.07(+0.14%)
Dec 05, 2016 50.10 50.58 49.53 49.96 195,637 +0.11(+0.22%)
Dec 02, 2016 50.08 51.20 49.34 49.85 240,442 -0.36(-0.72%)
Dec 01, 2016 52.54 53.37 49.70 50.21 373,436 -2.16(-4.12%)
Nov 30, 2016 50.95 53.48 50.75 52.37 312,129 +1.08(+2.11%)
Nov 29, 2016 52.23 52.23 51.00 51.29 198,659 -0.83(-1.59%)
Nov 28, 2016 53.35 53.39 51.58 52.12 134,727 -1.45(-2.71%)
Nov 25, 2016 52.63 53.59 52.23 53.57 86,898 +0.94(+1.79%)
Nov 23, 2016 52.63 52.63 52.63 0 +0.90(+1.74%)
Nov 22, 2016 51.64 52.94 51.09 51.73 322,659 +0.75(+1.47%)
Nov 21, 2016 50.35 51.14 50.23 50.98 184,439 +0.48(+0.95%)
Nov 18, 2016 50.60 51.01 50.08 50.50 182,037 +0.00(+0.00%)
Nov 17, 2016 49.47 52.11 49.47 50.50 367,176 +1.03(+2.08%)
Nov 16, 2016 49.16 50.51 48.94 49.47 380,540 +0.49(+1.00%)
Nov 15, 2016 49.01 49.13 47.99 48.98 153,772 -0.15(-0.31%)
Nov 14, 2016 49.13 50.20 48.69 49.13 221,754 +0.34(+0.70%)
Nov 11, 2016 47.18 49.12 46.66 48.79 349,924 +1.62(+3.43%)
Nov 10, 2016 46.92 47.42 45.33 47.17 686,163 +0.61(+1.31%)
Nov 09, 2016 44.38 46.97 44.12 46.56 182,559 +1.56(+3.47%)
Nov 08, 2016 44.47 45.19 43.78 45.00 128,651 +0.42(+0.94%)
Nov 07, 2016 45.81 45.81 44.51 44.58 289,446 -0.51(-1.13%)
Nov 04, 2016 44.54 45.99 43.77 45.09 384,581 +0.94(+2.13%)
Nov 03, 2016 42.00 46.25 42.00 44.15 875,187 +3.52(+8.66%)
Nov 02, 2016 40.99 41.13 40.41 40.63 242,294 -0.55(-1.34%)
Nov 01, 2016 41.43 41.43 40.76 41.18 274,173 -0.22(-0.53%)
Oct 31, 2016 41.33 41.50 40.24 41.40 358,738 +0.27(+0.66%)
Oct 28, 2016 41.55 41.78 40.53 41.13 373,991 -0.49(-1.18%)
Oct 27, 2016 42.69 42.69 41.44 41.62 246,112 -0.96(-2.25%)
Oct 26, 2016 42.78 42.91 42.17 42.58 192,805 -0.48(-1.11%)
Oct 25, 2016 43.56 43.87 42.68 43.06 132,664 -0.64(-1.46%)
Oct 24, 2016 42.58 43.84 42.34 43.70 251,492 +1.34(+3.16%)
Oct 21, 2016 41.59 42.50 41.57 42.36 110,849 +0.13(+0.31%)
Oct 20, 2016 42.32 42.65 41.87 42.23 194,492 -0.11(-0.26%)
Oct 19, 2016 42.72 42.89 42.24 42.34 165,464 -0.27(-0.63%)
Oct 18, 2016 42.73 42.96 42.50 42.61 112,461 +0.18(+0.42%)
Oct 17, 2016 42.56 42.65 42.13 42.43 219,396 -0.21(-0.49%)
Oct 14, 2016 42.67 43.19 42.12 42.64 190,358 +0.14(+0.33%)
Oct 13, 2016 42.30 42.92 42.22 42.50 189,643 -0.22(-0.51%)
Oct 12, 2016 42.91 43.09 42.66 42.72 57,928 -0.20(-0.47%)
Oct 11, 2016 43.26 43.60 42.47 42.92 179,247 -0.51(-1.17%)
Oct 10, 2016 43.13 43.60 42.01 43.43 186,902 +0.43(+1.00%)
Oct 07, 2016 43.60 44.03 42.97 43.00 176,187 -0.36(-0.83%)
Oct 06, 2016 43.05 43.55 42.63 43.36 355,720 +0.31(+0.72%)
Oct 05, 2016 43.62 43.96 42.79 43.05 343,182 -0.36(-0.83%)
Oct 04, 2016 44.32 44.75 42.92 43.41 520,147 -0.91(-2.05%)
Oct 03, 2016 46.08 46.38 43.87 44.32 768,536 -1.78(-3.86%)
Sep 30, 2016 47.01 47.37 46.07 46.10 495,503 -0.88(-1.87%)
Sep 29, 2016 47.47 48.26 46.83 46.98 251,577 -0.48(-1.01%)
Sep 28, 2016 46.71 47.81 46.43 47.46 202,728 +0.54(+1.15%)
Sep 27, 2016 47.39 47.62 46.14 46.92 279,398 -0.28(-0.59%)
Sep 26, 2016 47.67 48.30 47.19 47.20 235,611 -0.57(-1.19%)
Sep 23, 2016 47.89 48.00 47.15 47.77 225,072 +0.08(+0.17%)
Sep 22, 2016 47.00 47.81 46.85 47.69 314,988 +0.90(+1.92%)
Sep 21, 2016 46.65 46.87 45.60 46.79 148,633 +0.51(+1.10%)
Sep 20, 2016 45.95 46.60 45.60 46.28 201,634 +0.52(+1.14%)
Sep 19, 2016 45.93 46.58 45.58 45.76 217,477 -0.25(-0.54%)
Sep 16, 2016 46.29 46.42 45.39 46.01 536,354 -0.20(-0.43%)
Sep 15, 2016 43.88 46.71 43.76 46.21 563,895 +2.45(+5.60%)
Sep 14, 2016 42.24 43.84 41.86 43.76 280,236 +1.42(+3.35%)
Sep 13, 2016 42.76 42.91 41.82 42.34 284,325 -0.81(-1.88%)
Sep 12, 2016 43.23 43.74 42.81 43.15 312,171 -0.21(-0.48%)
Sep 09, 2016 43.92 44.11 42.74 43.36 309,575 -0.85(-1.92%)
Sep 08, 2016 44.43 44.94 44.12 44.21 149,009 -0.28(-0.63%)
Sep 07, 2016 45.42 45.42 44.26 44.49 260,600 -0.82(-1.81%)
Sep 06, 2016 44.64 46.57 44.29 45.31 619,767 +0.86(+1.93%)
Sep 02, 2016 44.56 44.45 44.45 44.45 177,700 -0.05(-0.11%)
Sep 01, 2016 44.46 44.64 43.69 44.50 301,562 +0.12(+0.27%)
Aug 31, 2016 44.16 44.58 43.34 44.38 310,481 +0.06(+0.14%)
Aug 30, 2016 44.71 44.86 43.40 44.32 358,586 -0.34(-0.76%)
Aug 29, 2016 43.25 45.03 43.25 44.66 721,629 +1.26(+2.90%)
Aug 26, 2016 43.03 43.45 42.93 43.40 255,966 +0.25(+0.58%)
Aug 25, 2016 43.08 43.58 42.90 43.15 204,235 -0.19(-0.44%)
Aug 24, 2016 41.95 43.57 41.95 43.34 732,793 +1.39(+3.31%)
Aug 23, 2016 42.05 42.35 41.84 41.95 199,885 -0.05(-0.12%)
Aug 22, 2016 41.97 42.08 41.05 42.00 559,296 +0.05(+0.12%)
Aug 19, 2016 43.00 43.04 41.21 41.95 761,282 -1.16(-2.69%)
Aug 18, 2016 43.81 44.08 42.72 43.11 683,512 -0.66(-1.51%)
Aug 17, 2016 44.28 44.55 43.72 43.77 262,457 -0.30(-0.68%)
Aug 16, 2016 44.25 44.65 43.92 44.07 212,214 -0.23(-0.52%)
Aug 15, 2016 44.85 45.22 44.07 44.30 224,511 -0.06(-0.14%)
Aug 12, 2016 44.71 45.10 43.86 44.36 200,112 -0.30(-0.67%)
Aug 11, 2016 43.75 45.34 43.47 44.66 362,653 +0.86(+1.96%)
Aug 10, 2016 43.40 43.81 43.24 43.80 335,422 +0.25(+0.57%)
Aug 09, 2016 43.50 44.10 43.28 43.55 430,808 +0.06(+0.14%)
Aug 08, 2016 43.51 43.98 42.70 43.49 704,658 +0.13(+0.30%)
Aug 05, 2016 43.51 44.10 43.31 43.36 488,226 -0.14(-0.32%)
Aug 04, 2016 39.81 44.21 39.81 43.50 1,351,239 +5.56(+14.65%)
Aug 03, 2016 37.64 38.46 37.53 37.94 521,158 +0.39(+1.04%)
Aug 02, 2016 38.63 39.10 37.32 37.55 478,954 -1.18(-3.05%)
Aug 01, 2016 38.14 39.09 38.03 38.73 511,870 +0.46(+1.20%)
Jul 29, 2016 38.40 38.67 37.96 38.27 553,284 -0.09(-0.23%)
Jul 28, 2016 40.80 40.82 38.24 38.36 402,791 -2.49(-6.10%)
Jul 27, 2016 39.94 41.13 39.94 40.85 456,036 +0.91(+2.28%)
Jul 26, 2016 39.85 40.02 39.52 39.94 245,954 -0.05(-0.13%)
Jul 25, 2016 39.90 40.41 39.68 39.99 466,937 +0.03(+0.08%)
Jul 22, 2016 39.04 40.22 39.04 39.96 262,575 +0.84(+2.15%)
Jul 21, 2016 38.68 39.38 38.65 39.12 643,544 +0.44(+1.14%)
Jul 20, 2016 38.34 38.83 38.11 38.68 512,761 +0.55(+1.44%)
Jul 19, 2016 37.66 38.37 37.55 38.13 331,220 +0.47(+1.25%)
Jul 18, 2016 38.25 38.38 37.59 37.66 443,539 -0.65(-1.70%)
Jul 15, 2016 38.79 38.98 38.22 38.31 626,605 -0.31(-0.80%)
Jul 14, 2016 39.14 39.79 38.54 38.62 405,144 -0.33(-0.85%)
Jul 13, 2016 38.91 39.51 38.86 38.95 231,487 -0.05(-0.13%)
Jul 12, 2016 38.11 39.35 37.98 39.00 672,082 +0.95(+2.50%)
Jul 11, 2016 36.42 38.59 36.42 38.05 808,487 +1.61(+4.42%)
Jul 08, 2016 36.22 36.50 35.91 36.44 581,026 +0.44(+1.22%)
Jul 07, 2016 35.14 36.89 35.14 36.00 588,520 +1.05(+3.00%)
Jul 06, 2016 34.89 35.62 34.67 34.95 400,925 +0.25(+0.72%)
Jul 05, 2016 34.50 34.83 33.90 34.70 345,372 +0.30(+0.87%)
Jul 01, 2016 34.14 34.40 34.40 34.40 433,700 +0.36(+1.06%)
Jun 30, 2016 34.15 34.46 33.77 34.04 404,953 +0.01(+0.03%)
Jun 29, 2016 33.49 35.27 33.49 34.03 904,433 +0.62(+1.86%)
Jun 28, 2016 34.40 34.68 33.02 33.41 960,697 -0.97(-2.82%)
Jun 27, 2016 33.79 34.54 33.50 34.38 1,215,502 +0.19(+0.56%)
Jun 24, 2016 34.00 35.12 33.68 34.19 4,185,921 -0.55(-1.58%)
Jun 23, 2016 34.61 34.88 34.56 34.74 866,501 +0.27(+0.78%)
Jun 22, 2016 34.50 34.63 34.33 34.47 321,452 -0.03(-0.09%)
Jun 21, 2016 34.15 34.72 34.08 34.50 497,211 +0.32(+0.94%)
Jun 20, 2016 34.69 35.04 34.11 34.18 580,931 -0.55(-1.58%)
Jun 17, 2016 34.75 34.99 34.20 34.73 1,462,763 -0.08(-0.23%)
Jun 16, 2016 33.93 35.31 33.69 34.81 847,831 +0.88(+2.59%)
Jun 15, 2016 33.99 35.05 33.82 33.93 562,779 -0.13(-0.38%)
Jun 14, 2016 34.05 34.91 33.75 34.06 742,340 -0.05(-0.15%)
Jun 13, 2016 33.68 34.53 33.50 34.11 919,110 +0.18(+0.53%)
Jun 10, 2016 32.61 34.75 32.44 33.93 1,123,988 +1.60(+4.95%)
Jun 09, 2016 32.42 32.62 32.26 32.33 536,096 -0.09(-0.28%)
Jun 08, 2016 31.41 32.58 31.33 32.42 795,046 +0.88(+2.79%)
Jun 07, 2016 31.85 31.92 31.42 31.54 441,038 -0.33(-1.04%)
Jun 06, 2016 31.74 32.25 31.61 31.87 733,180 +0.13(+0.41%)
Jun 03, 2016 31.56 31.92 31.35 31.74 406,308 +0.00(+0.00%)
Jun 02, 2016 30.77 32.05 30.03 31.74 1,090,078 +0.67(+2.16%)
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.