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

JNK (NY: JNK )

94.21 -0.14 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2020 80.35 81.02 80.31 80.85 13,773,355 +0.82(+1.03%)
Jun 29, 2020 80.73 80.76 79.66 80.03 45,112,276 -0.66(-0.82%)
Jun 26, 2020 81.31 81.31 80.56 80.69 7,658,777 -0.74(-0.91%)
Jun 25, 2020 81.40 81.50 80.91 81.44 15,614,001 -0.06(-0.07%)
Jun 24, 2020 82.13 82.16 80.91 81.49 14,866,292 -0.89(-1.08%)
Jun 23, 2020 82.51 82.53 82.29 82.38 6,087,093 +0.14(+0.17%)
Jun 22, 2020 82.34 82.46 82.13 82.24 10,135,934 -0.13(-0.16%)
Jun 19, 2020 82.82 82.82 82.16 82.37 8,056,523 -0.10(-0.13%)
Jun 18, 2020 82.42 82.65 82.28 82.47 7,562,867 -0.25(-0.30%)
Jun 17, 2020 82.96 83.07 82.65 82.72 9,914,190 -0.19(-0.23%)
Jun 16, 2020 83.42 83.48 82.63 82.91 15,114,000 +0.60(+0.73%)
Jun 15, 2020 81.25 82.89 81.02 82.32 14,490,025 +0.57(+0.69%)
Jun 12, 2020 81.98 82.20 81.16 81.75 15,770,477 +0.82(+1.01%)
Jun 11, 2020 81.95 81.99 80.80 80.93 13,570,101 -2.12(-2.55%)
Jun 10, 2020 82.94 83.48 82.62 83.05 11,884,551 -0.14(-0.16%)
Jun 09, 2020 83.35 83.42 82.87 83.19 18,351,114 -0.54(-0.65%)
Jun 08, 2020 83.83 83.83 83.53 83.73 10,434,861 +0.12(+0.14%)
Jun 05, 2020 83.74 84.13 83.59 83.61 8,688,113 +0.86(+1.03%)
Jun 04, 2020 83.01 83.01 82.60 82.75 7,116,037 -0.27(-0.33%)
Jun 03, 2020 82.86 83.23 82.77 83.03 13,897,572 +0.53(+0.64%)
Jun 02, 2020 81.87 82.54 81.59 82.50 12,029,326 +0.83(+1.02%)
Jun 01, 2020 81.00 81.68 80.87 81.67 13,721,983 +0.53(+0.66%)
May 29, 2020 80.74 81.28 80.57 81.13 12,763,530 +0.38(+0.47%)
May 28, 2020 80.85 81.20 80.64 80.75 16,297,844 +0.05(+0.06%)
May 27, 2020 81.03 81.05 80.29 80.70 7,847,994 +0.24(+0.30%)
May 26, 2020 80.36 80.74 79.71 80.46 9,939,149 +0.68(+0.86%)
May 22, 2020 79.52 79.86 79.33 79.78 7,639,463 +0.26(+0.33%)
May 21, 2020 79.54 79.73 79.32 79.52 12,115,421 -0.02(-0.02%)
May 20, 2020 79.14 79.72 79.04 79.53 12,111,279 +0.86(+1.09%)
May 19, 2020 78.56 78.91 78.40 78.67 11,857,946 +0.10(+0.12%)
May 18, 2020 78.47 78.63 78.17 78.58 10,917,921 +1.31(+1.70%)
May 15, 2020 76.94 77.39 76.76 77.27 11,262,715 +0.04(+0.05%)
May 14, 2020 77.12 77.47 76.58 77.23 11,486,376 -0.21(-0.28%)
May 13, 2020 77.97 78.02 77.28 77.44 11,281,339 -0.46(-0.59%)
May 12, 2020 78.48 78.50 77.88 77.90 10,130,392 -0.04(-0.05%)
May 11, 2020 78.11 78.26 77.94 77.94 4,881,134 -0.33(-0.43%)
May 08, 2020 77.86 78.29 77.78 78.28 10,780,503 +0.76(+0.97%)
May 07, 2020 77.87 78.13 77.47 77.52 5,733,773 +0.20(+0.26%)
May 06, 2020 77.74 77.87 77.32 77.32 8,767,375 -0.29(-0.38%)
May 05, 2020 77.35 77.73 77.29 77.62 8,944,115 +0.60(+0.77%)
May 04, 2020 76.99 77.20 76.73 77.02 7,133,588 -0.11(-0.14%)
May 01, 2020 77.83 77.94 77.08 77.13 9,344,929 -1.24(-1.58%)
Apr 30, 2020 77.93 78.48 77.52 78.37 13,103,572 +0.18(+0.23%)
Apr 29, 2020 77.41 78.29 77.24 78.19 8,495,656 +1.30(+1.69%)
Apr 28, 2020 77.08 77.16 76.48 76.89 6,210,632 +0.13(+0.18%)
Apr 27, 2020 76.71 76.96 76.63 76.75 6,211,784 +0.29(+0.38%)
Apr 24, 2020 77.05 77.20 76.32 76.46 8,064,075 -0.51(-0.66%)
Apr 23, 2020 77.25 77.54 76.75 76.97 11,588,662 -0.14(-0.18%)
Apr 22, 2020 77.13 77.35 76.87 77.11 7,159,793 +0.75(+0.98%)
Apr 21, 2020 77.00 77.07 76.25 76.36 17,788,432 -1.65(-2.12%)
Apr 20, 2020 78.45 78.85 77.81 78.01 10,419,784 -1.23(-1.55%)
Apr 17, 2020 79.36 79.44 78.92 79.24 9,356,931 +0.41(+0.52%)
Apr 16, 2020 78.72 78.87 78.01 78.83 7,581,229 -0.06(-0.07%)
Apr 15, 2020 78.42 78.95 78.07 78.88 13,062,805 -0.78(-0.97%)
Apr 14, 2020 80.08 80.16 79.12 79.66 12,955,592 +0.20(+0.25%)
Apr 13, 2020 80.10 80.14 78.48 79.46 11,623,951 -0.97(-1.21%)
Apr 09, 2020 79.54 81.89 79.13 80.43 18,304,434 +5.06(+6.71%)
Apr 08, 2020 74.09 75.67 74.02 75.38 8,026,164 +1.69(+2.29%)
Apr 07, 2020 74.44 74.74 73.38 73.69 8,856,757 +0.25(+0.34%)
Apr 06, 2020 73.03 73.56 72.81 73.44 9,338,958 +1.79(+2.50%)
Apr 03, 2020 73.13 73.19 71.38 71.65 9,647,953 -1.43(-1.96%)
Apr 02, 2020 72.61 74.32 72.24 73.08 8,051,188 +0.49(+0.68%)
Apr 01, 2020 73.33 73.34 72.35 72.59 8,512,520 -2.02(-2.71%)
Mar 31, 2020 74.67 75.21 74.47 74.61 8,593,203 -0.48(-0.64%)
Mar 30, 2020 74.44 75.60 74.01 75.09 9,807,188 +0.76(+1.03%)
Mar 27, 2020 72.70 75.59 72.45 74.33 34,152,364 +0.48(+0.65%)
Mar 26, 2020 71.15 73.90 71.15 73.85 14,135,744 +2.95(+4.15%)
Mar 25, 2020 69.37 72.71 69.37 70.90 13,262,282 +1.64(+2.37%)
Mar 24, 2020 67.97 69.44 67.72 69.26 14,620,510 +2.66(+4.00%)
Mar 23, 2020 68.17 68.26 65.51 66.60 7,389,312 -1.24(-1.82%)
Mar 20, 2020 69.41 69.96 67.63 67.84 7,250,621 -1.52(-2.19%)
Mar 19, 2020 69.71 70.69 68.94 69.36 10,692,063 -1.61(-2.27%)
Mar 18, 2020 72.00 72.75 69.77 70.97 8,758,261 -3.17(-4.27%)
Mar 17, 2020 73.60 76.30 72.67 74.14 15,299,165 +0.53(+0.72%)
Mar 16, 2020 73.63 75.59 71.67 73.61 12,533,757 -4.50(-5.76%)
Mar 13, 2020 76.19 78.15 76.19 78.11 14,444,482 +2.43(+3.22%)
Mar 12, 2020 74.48 78.31 74.27 75.67 15,862,797 -3.20(-4.05%)
Mar 11, 2020 79.72 79.76 78.23 78.87 17,989,954 -1.78(-2.21%)
Mar 10, 2020 80.45 81.00 79.23 80.65 21,833,094 +1.33(+1.68%)
Mar 09, 2020 80.72 80.72 77.64 79.32 22,060,020 -3.87(-4.66%)
Mar 06, 2020 82.83 83.32 82.52 83.19 19,341,804 -1.07(-1.27%)
Mar 05, 2020 84.69 84.75 84.08 84.27 19,877,570 -1.10(-1.29%)
Mar 04, 2020 84.76 85.43 84.75 85.37 16,010,702 +1.12(+1.33%)
Mar 03, 2020 84.56 85.35 83.97 84.25 27,317,418 -0.34(-0.40%)
Mar 02, 2020 83.75 84.64 83.44 84.59 23,763,126 +0.74(+0.88%)
Feb 28, 2020 82.43 84.03 82.25 83.85 34,712,456 +0.27(+0.33%)
Feb 27, 2020 84.10 84.61 83.43 83.58 31,095,418 -1.20(-1.41%)
Feb 26, 2020 84.86 85.16 84.52 84.78 27,273,842 +0.09(+0.11%)
Feb 25, 2020 85.70 85.71 84.63 84.68 29,412,660 -0.67(-0.79%)
Feb 24, 2020 85.50 85.57 85.19 85.36 20,685,364 -0.93(-1.08%)
Feb 21, 2020 86.35 86.36 86.15 86.29 9,373,711 -0.09(-0.10%)
Feb 20, 2020 86.31 86.42 86.06 86.38 8,736,692 +0.12(+0.14%)
Feb 19, 2020 86.22 86.33 86.22 86.26 5,304,715 +0.07(+0.08%)
Feb 18, 2020 86.31 86.34 86.12 86.19 6,518,422 -0.16(-0.19%)
Feb 14, 2020 86.32 86.40 86.29 86.35 7,683,560 +0.04(+0.05%)
Feb 13, 2020 86.23 86.35 86.17 86.31 11,090,163 +0.00(+0.00%)
Feb 12, 2020 86.20 86.35 86.14 86.31 7,619,942 +0.24(+0.28%)
Feb 11, 2020 86.15 86.17 86.02 86.07 10,636,092 +0.03(+0.04%)
Feb 10, 2020 85.90 86.07 85.84 86.04 8,510,084 +0.13(+0.15%)
Feb 07, 2020 85.99 86.02 85.86 85.91 10,112,076 -0.13(-0.15%)
Feb 06, 2020 85.99 86.09 85.85 86.04 8,119,584 +0.03(+0.04%)
Feb 05, 2020 85.84 86.02 85.83 86.01 11,817,861 +0.34(+0.39%)
Feb 04, 2020 85.45 85.69 85.44 85.67 12,747,647 +0.53(+0.62%)
Feb 03, 2020 85.22 85.41 85.12 85.15 12,247,890 +0.04(+0.04%)
Jan 31, 2020 85.38 85.39 85.00 85.11 12,090,933 -0.40(-0.47%)
Jan 30, 2020 85.19 85.52 85.12 85.51 14,306,556 +0.12(+0.14%)
Jan 29, 2020 85.54 85.57 85.38 85.39 6,410,924 +0.00(+0.00%)
Jan 28, 2020 85.11 85.51 84.94 85.39 11,758,439 +0.73(+0.86%)
Jan 27, 2020 84.80 84.92 84.56 84.66 12,675,714 -0.65(-0.76%)
Jan 24, 2020 85.65 85.65 85.26 85.31 14,818,833 -0.34(-0.39%)
Jan 23, 2020 85.80 85.80 85.63 85.65 8,110,044 -0.27(-0.32%)
Jan 22, 2020 85.89 85.98 85.83 85.92 4,697,440 +0.13(+0.15%)
Jan 21, 2020 85.98 86.01 85.78 85.79 5,532,327 -0.20(-0.24%)
Jan 17, 2020 86.05 86.12 85.97 85.99 5,247,351 -0.05(-0.06%)
Jan 16, 2020 86.08 86.12 85.99 86.05 4,299,217 +0.05(+0.06%)
Jan 15, 2020 86.00 86.12 85.98 85.99 6,198,832 +0.04(+0.05%)
Jan 14, 2020 85.94 86.08 85.90 85.95 6,484,102 -0.04(-0.05%)
Jan 13, 2020 86.00 86.03 85.95 85.99 5,209,951 +0.03(+0.04%)
Jan 10, 2020 85.96 85.98 85.89 85.96 5,728,565 +0.03(+0.04%)
Jan 09, 2020 85.80 85.95 85.77 85.93 3,401,077 +0.20(+0.23%)
Jan 08, 2020 85.68 85.81 85.63 85.73 7,264,692 +0.07(+0.08%)
Jan 07, 2020 85.72 85.74 85.64 85.66 4,950,278 -0.06(-0.07%)
Jan 06, 2020 85.70 85.73 85.60 85.73 5,414,788 -0.05(-0.06%)
Jan 03, 2020 85.68 85.82 85.59 85.78 6,155,328 -0.06(-0.07%)
Jan 02, 2020 85.70 85.84 85.62 85.84 6,837,223 +0.34(+0.40%)
Dec 31, 2019 85.40 85.51 85.37 85.50 6,181,720 +0.06(+0.07%)
Dec 30, 2019 85.58 85.58 85.36 85.44 5,540,681 -0.07(-0.08%)
Dec 27, 2019 85.60 85.60 85.45 85.51 1,625,824 -0.04(-0.05%)
Dec 26, 2019 85.49 85.55 85.45 85.55 2,390,806 +0.13(+0.16%)
Dec 24, 2019 85.37 85.41 85.31 85.41 847,248 +0.07(+0.08%)
Dec 23, 2019 85.32 85.37 85.30 85.34 2,928,470 +0.05(+0.05%)
Dec 20, 2019 85.53 85.57 85.27 85.30 8,155,002 -0.15(-0.18%)
Dec 19, 2019 85.45 85.46 85.29 85.45 6,167,800 +0.00(+0.00%)
Dec 18, 2019 85.34 85.48 85.33 85.45 8,941,882 +0.16(+0.18%)
Dec 17, 2019 85.06 85.30 85.06 85.29 10,693,775 +0.26(+0.30%)
Dec 16, 2019 84.96 85.08 84.94 85.04 7,132,310 +0.19(+0.23%)
Dec 13, 2019 84.83 84.88 84.75 84.84 4,484,244 +0.08(+0.09%)
Dec 12, 2019 84.59 84.82 84.57 84.77 9,163,764 +0.21(+0.25%)
Dec 11, 2019 84.41 84.56 84.32 84.56 4,077,072 +0.19(+0.22%)
Dec 10, 2019 84.18 84.40 84.12 84.37 7,554,645 +0.22(+0.26%)
Dec 09, 2019 84.17 84.20 84.14 84.15 5,291,972 +0.02(+0.02%)
Dec 06, 2019 84.11 84.17 84.10 84.14 4,558,102 +0.12(+0.14%)
Dec 05, 2019 83.98 84.02 83.83 84.02 7,262,142 +0.08(+0.09%)
Dec 04, 2019 83.72 83.94 83.68 83.94 4,352,730 +0.26(+0.32%)
Dec 03, 2019 83.59 83.71 83.48 83.68 7,600,008 -0.07(-0.08%)
Dec 02, 2019 83.85 83.85 83.55 83.75 10,687,672 -0.07(-0.08%)
Nov 29, 2019 83.93 83.97 83.79 83.82 7,171,576 -0.16(-0.19%)
Nov 27, 2019 83.85 83.98 83.79 83.98 4,491,040 +0.12(+0.15%)
Nov 26, 2019 83.75 83.86 83.72 83.86 6,326,699 +0.13(+0.16%)
Nov 25, 2019 83.51 83.75 83.51 83.72 8,916,412 +0.23(+0.28%)
Nov 22, 2019 83.31 83.50 83.24 83.49 5,799,640 +0.27(+0.33%)
Nov 21, 2019 83.27 83.30 83.12 83.22 7,894,540 +0.00(+0.00%)
Nov 20, 2019 83.28 83.42 83.18 83.22 7,703,059 -0.13(-0.16%)
Nov 19, 2019 83.56 83.56 83.35 83.35 5,250,399 -0.27(-0.32%)
Nov 18, 2019 83.67 83.68 83.59 83.62 3,381,426 -0.08(-0.09%)
Nov 15, 2019 83.61 83.73 83.57 83.70 4,180,177 +0.18(+0.21%)
Nov 14, 2019 83.57 83.64 83.50 83.52 4,248,267 -0.05(-0.06%)
Nov 13, 2019 83.56 83.60 83.52 83.58 4,478,381 -0.09(-0.11%)
Nov 12, 2019 83.65 83.70 83.58 83.67 4,296,344 +0.03(+0.04%)
Nov 11, 2019 83.60 83.68 83.57 83.64 2,302,431 -0.07(-0.08%)
Nov 08, 2019 83.62 83.73 83.52 83.71 3,501,706 +0.05(+0.06%)
Nov 07, 2019 83.72 83.81 83.64 83.65 8,345,387 -0.02(-0.02%)
Nov 06, 2019 83.78 83.78 83.63 83.67 6,016,677 -0.13(-0.16%)
Nov 05, 2019 83.90 83.90 83.68 83.80 9,335,271 -0.07(-0.08%)
Nov 04, 2019 83.86 83.93 83.83 83.87 7,116,663 +0.13(+0.16%)
Nov 01, 2019 83.45 83.79 83.45 83.74 8,971,224 +0.41(+0.49%)
Oct 31, 2019 83.58 83.61 83.31 83.33 14,427,762 -0.28(-0.34%)
Oct 30, 2019 83.80 83.80 83.51 83.61 6,847,365 -0.11(-0.13%)
Oct 29, 2019 83.87 83.90 83.71 83.72 4,030,949 -0.18(-0.22%)
Oct 28, 2019 83.92 83.92 83.88 83.91 4,165,727 +0.06(+0.07%)
Oct 25, 2019 83.75 83.86 83.74 83.85 7,087,542 +0.08(+0.10%)
Oct 24, 2019 83.74 83.78 83.64 83.76 9,106,647 +0.07(+0.08%)
Oct 23, 2019 83.61 83.70 83.58 83.69 4,172,392 +0.08(+0.09%)
Oct 22, 2019 83.62 83.66 83.54 83.61 4,890,038 +0.02(+0.03%)
Oct 21, 2019 83.64 83.64 83.58 83.59 4,344,397 +0.05(+0.06%)
Oct 18, 2019 83.57 83.60 83.44 83.54 3,318,053 +0.01(+0.01%)
Oct 17, 2019 83.52 83.58 83.48 83.54 4,678,194 +0.08(+0.10%)
Oct 16, 2019 83.46 83.48 83.42 83.45 5,291,696 -0.02(-0.03%)
Oct 15, 2019 83.38 83.53 83.28 83.48 12,268,581 +0.14(+0.17%)
Oct 14, 2019 83.27 83.38 83.19 83.34 3,620,094 +0.09(+0.11%)
Oct 11, 2019 83.15 83.31 83.05 83.24 9,648,530 +0.30(+0.36%)
Oct 10, 2019 82.83 82.97 82.72 82.94 7,185,593 +0.21(+0.25%)
Oct 09, 2019 82.75 82.87 82.74 82.74 6,403,047 +0.16(+0.20%)
Oct 08, 2019 82.77 82.82 82.57 82.57 11,103,726 -0.33(-0.40%)
Oct 07, 2019 82.89 82.99 82.78 82.91 6,964,507 -0.04(-0.05%)
Oct 04, 2019 82.75 82.95 82.71 82.94 7,051,838 +0.27(+0.33%)
Oct 03, 2019 82.71 82.81 82.32 82.67 16,852,592 -0.05(-0.06%)
Oct 02, 2019 83.14 83.14 82.63 82.72 7,736,697 -0.46(-0.56%)
Oct 01, 2019 83.38 83.43 83.14 83.18 9,132,971 -0.19(-0.23%)
Sep 30, 2019 83.35 83.41 83.29 83.38 6,236,572 +0.05(+0.06%)
Sep 27, 2019 83.42 83.47 83.25 83.33 5,896,255 -0.12(-0.14%)
Sep 26, 2019 83.52 83.53 83.31 83.45 5,471,356 -0.07(-0.08%)
Sep 25, 2019 83.52 83.55 83.30 83.52 6,689,244 -0.05(-0.06%)
Sep 24, 2019 83.75 83.78 83.50 83.57 7,879,169 -0.09(-0.11%)
Sep 23, 2019 83.65 83.73 83.61 83.66 2,887,005 -0.03(-0.04%)
Sep 20, 2019 83.64 83.73 83.57 83.69 6,458,754 +0.10(+0.12%)
Sep 19, 2019 83.67 83.75 83.55 83.59 4,156,157 -0.10(-0.12%)
Sep 18, 2019 83.71 83.77 83.43 83.69 6,297,811 -0.03(-0.04%)
Sep 17, 2019 83.73 83.74 83.58 83.72 8,234,744 +0.06(+0.07%)
Sep 16, 2019 83.50 83.71 83.43 83.66 6,435,068 +0.27(+0.32%)
Sep 13, 2019 83.48 83.55 83.36 83.39 22,021,948 -0.14(-0.17%)
Sep 12, 2019 83.58 83.65 83.47 83.53 7,642,870 +0.03(+0.04%)
Sep 11, 2019 83.50 83.54 83.44 83.50 4,232,330 +0.00(+0.00%)
Sep 10, 2019 83.52 83.59 83.41 83.50 4,971,355 -0.04(-0.05%)
Sep 09, 2019 83.45 83.57 83.35 83.54 9,732,311 +0.09(+0.11%)
Sep 06, 2019 83.46 83.61 83.35 83.45 19,604,366 +0.15(+0.17%)
Sep 05, 2019 83.17 83.45 83.12 83.30 9,538,467 +0.30(+0.36%)
Sep 04, 2019 82.96 83.04 82.89 83.00 4,838,975 +0.19(+0.23%)
Sep 03, 2019 82.90 82.95 82.67 82.81 6,343,277 -0.25(-0.30%)
Aug 30, 2019 83.24 83.25 82.91 83.06 5,995,671 -0.09(-0.11%)
Aug 29, 2019 83.28 83.35 83.13 83.15 3,235,110 +0.08(+0.10%)
Aug 28, 2019 82.84 83.12 82.80 83.07 4,887,882 +0.21(+0.25%)
Aug 27, 2019 83.05 83.08 82.71 82.86 8,579,515 -0.02(-0.02%)
Aug 26, 2019 82.74 82.91 82.66 82.88 7,034,266 +0.42(+0.51%)
Aug 23, 2019 82.81 83.06 82.42 82.46 12,932,346 -0.42(-0.51%)
Aug 22, 2019 82.78 82.94 82.66 82.88 10,792,808 +0.16(+0.19%)
Aug 21, 2019 82.53 82.75 82.50 82.71 9,496,265 +0.36(+0.44%)
Aug 20, 2019 82.36 82.42 82.23 82.36 5,583,803 +0.04(+0.05%)
Aug 19, 2019 82.26 82.35 82.20 82.32 6,271,345 +0.27(+0.33%)
Aug 16, 2019 81.97 82.10 81.96 82.04 6,411,479 +0.26(+0.32%)
Aug 15, 2019 81.68 81.89 81.62 81.78 12,455,598 +0.29(+0.36%)
Aug 14, 2019 81.84 81.88 81.47 81.49 13,866,818 -0.71(-0.86%)
Aug 13, 2019 81.88 82.33 81.84 82.20 10,490,013 +0.28(+0.34%)
Aug 12, 2019 81.94 82.08 81.82 81.92 8,440,111 -0.21(-0.26%)
Aug 09, 2019 82.10 82.26 82.00 82.13 8,761,302 -0.08(-0.10%)
Aug 08, 2019 82.02 82.32 82.01 82.22 14,427,094 +0.24(+0.30%)
Aug 07, 2019 81.65 82.06 81.43 81.97 18,686,770 +0.02(+0.02%)
Aug 06, 2019 81.84 82.03 81.59 81.96 20,502,022 +0.50(+0.62%)
Aug 05, 2019 81.80 81.81 81.30 81.46 25,256,290 -0.90(-1.09%)
Aug 02, 2019 82.45 82.46 82.16 82.36 11,906,845 -0.16(-0.19%)
Aug 01, 2019 82.52 82.91 82.48 82.52 20,183,592 +0.01(+0.01%)
Jul 31, 2019 82.74 82.81 82.11 82.51 14,452,714 -0.14(-0.17%)
Jul 30, 2019 82.44 82.65 82.40 82.65 5,980,634 +0.02(+0.02%)
Jul 29, 2019 82.74 82.74 82.57 82.64 5,022,634 -0.11(-0.13%)
Jul 26, 2019 82.67 82.76 82.64 82.75 5,226,036 +0.18(+0.22%)
Jul 25, 2019 82.65 82.65 82.45 82.56 6,503,696 -0.06(-0.07%)
Jul 24, 2019 82.56 82.64 82.53 82.62 7,609,107 +0.05(+0.06%)
Jul 23, 2019 82.51 82.60 82.41 82.57 7,514,719 +0.15(+0.18%)
Jul 22, 2019 82.24 82.43 82.23 82.42 6,367,497 +0.27(+0.33%)
Jul 19, 2019 82.30 82.32 82.15 82.15 7,409,550 -0.16(-0.19%)
Jul 18, 2019 82.28 82.32 82.09 82.30 8,658,704 -0.02(-0.02%)
Jul 17, 2019 82.39 82.42 82.28 82.32 7,211,315 -0.03(-0.04%)
Jul 16, 2019 82.49 82.51 82.29 82.35 6,460,867 -0.19(-0.23%)
Jul 15, 2019 82.48 82.57 82.40 82.54 4,118,912 +0.11(+0.14%)
Jul 12, 2019 82.34 82.44 82.25 82.43 4,728,424 +0.07(+0.08%)
Jul 11, 2019 82.53 82.53 82.24 82.36 6,142,235 -0.16(-0.19%)
Jul 10, 2019 82.47 82.61 82.46 82.52 8,052,048 +0.24(+0.29%)
Jul 09, 2019 82.30 82.35 82.25 82.28 5,952,797 -0.11(-0.13%)
Jul 08, 2019 82.48 82.48 82.35 82.39 5,376,274 -0.14(-0.17%)
Jul 05, 2019 82.62 82.62 82.39 82.53 6,960,897 -0.30(-0.37%)
Jul 03, 2019 82.57 82.86 82.54 82.83 5,235,643 +0.29(+0.35%)
Jul 02, 2019 82.40 82.62 82.40 82.54 7,606,992 +0.16(+0.19%)
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.