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

Nexstar Media Group Inc (NQ: NXST )

169.56 -0.98 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2019 102.07 102.90 101.01 102.00 380,616 -0.52(-0.51%)
Apr 29, 2019 102.37 102.81 101.59 102.53 381,264 +0.70(+0.68%)
Apr 26, 2019 101.49 102.10 101.00 101.83 282,632 +0.37(+0.36%)
Apr 25, 2019 100.90 102.09 99.61 101.46 328,409 +0.64(+0.63%)
Apr 24, 2019 100.38 102.17 99.98 100.83 418,663 +0.22(+0.22%)
Apr 23, 2019 99.09 100.99 98.55 100.61 396,383 +1.44(+1.45%)
Apr 22, 2019 100.44 101.03 99.01 99.17 624,643 -1.31(-1.30%)
Apr 18, 2019 102.64 102.93 100.44 100.48 490,332 -2.21(-2.16%)
Apr 17, 2019 103.18 104.51 102.49 102.69 359,622 -0.10(-0.10%)
Apr 16, 2019 101.96 103.16 101.58 102.80 696,448 +0.98(+0.97%)
Apr 15, 2019 101.03 101.96 100.26 101.81 323,517 +0.89(+0.88%)
Apr 12, 2019 100.75 101.22 99.48 100.92 477,595 +0.52(+0.52%)
Apr 11, 2019 100.52 100.88 99.85 100.40 498,811 +0.18(+0.18%)
Apr 10, 2019 97.73 100.93 97.73 100.22 855,315 +2.50(+2.56%)
Apr 09, 2019 97.29 98.14 96.99 97.72 701,781 +0.30(+0.31%)
Apr 08, 2019 98.04 98.53 96.57 97.41 662,723 -0.83(-0.84%)
Apr 05, 2019 97.78 99.07 97.31 98.24 670,951 +0.47(+0.48%)
Apr 04, 2019 96.36 97.80 95.58 97.77 497,732 +1.67(+1.74%)
Apr 03, 2019 95.14 96.30 94.27 96.09 529,230 +1.39(+1.47%)
Apr 02, 2019 95.14 95.55 94.01 94.70 471,278 -0.44(-0.46%)
Apr 01, 2019 95.00 95.46 93.85 95.14 381,161 +0.70(+0.74%)
Mar 29, 2019 96.99 96.99 94.33 94.44 639,279 -1.85(-1.92%)
Mar 28, 2019 95.43 97.03 95.05 96.29 717,874 +1.05(+1.11%)
Mar 27, 2019 94.39 95.68 93.28 95.23 622,644 +1.32(+1.41%)
Mar 26, 2019 92.43 94.23 92.37 93.91 537,312 +1.75(+1.90%)
Mar 25, 2019 91.67 92.70 90.55 92.16 758,556 +0.48(+0.52%)
Mar 22, 2019 94.33 94.54 91.22 91.68 627,460 -3.01(-3.18%)
Mar 21, 2019 91.96 95.47 90.91 94.68 814,165 +2.71(+2.95%)
Mar 20, 2019 91.71 93.87 91.21 91.97 868,665 -0.10(-0.10%)
Mar 19, 2019 93.51 93.54 91.83 92.07 565,703 -0.85(-0.91%)
Mar 18, 2019 93.15 93.50 92.23 92.91 771,793 +0.03(+0.03%)
Mar 15, 2019 93.48 94.39 92.76 92.89 641,574 -0.59(-0.63%)
Mar 14, 2019 92.84 93.91 92.81 93.48 418,386 +0.51(+0.55%)
Mar 13, 2019 92.37 93.79 91.79 92.97 685,909 +1.16(+1.26%)
Mar 12, 2019 90.59 92.35 90.43 91.81 680,050 +1.18(+1.30%)
Mar 11, 2019 90.08 90.76 89.12 90.63 558,748 +0.88(+0.98%)
Mar 08, 2019 88.38 90.26 88.17 89.75 679,098 +0.78(+0.87%)
Mar 07, 2019 89.98 90.26 88.80 88.97 647,134 -0.97(-1.08%)
Mar 06, 2019 89.89 90.66 89.38 89.94 566,643 +0.62(+0.69%)
Mar 05, 2019 87.81 90.41 87.08 89.32 1,012,478 +1.54(+1.76%)
Mar 04, 2019 88.90 89.24 86.67 87.78 743,827 -0.71(-0.81%)
Mar 01, 2019 85.72 89.50 85.36 88.50 2,027,426 +3.33(+3.91%)
Feb 28, 2019 83.17 85.62 83.17 85.17 935,845 +1.95(+2.35%)
Feb 27, 2019 82.53 84.31 82.31 83.21 740,265 +0.57(+0.69%)
Feb 26, 2019 79.30 82.92 79.30 82.65 1,278,294 +3.47(+4.38%)
Feb 25, 2019 80.65 81.04 79.00 79.18 819,372 -0.82(-1.02%)
Feb 22, 2019 79.42 80.02 79.10 80.00 414,596 +0.84(+1.06%)
Feb 21, 2019 79.30 80.16 78.67 79.16 403,338 +0.03(+0.04%)
Feb 20, 2019 77.41 79.17 76.80 79.13 712,498 +1.66(+2.15%)
Feb 19, 2019 77.57 78.33 77.07 77.46 435,912 -0.10(-0.13%)
Feb 15, 2019 76.12 77.58 75.23 77.57 521,659 +1.45(+1.90%)
Feb 14, 2019 75.46 76.79 75.12 76.12 665,243 +0.41(+0.54%)
Feb 13, 2019 75.42 75.90 75.12 75.71 638,733 +0.66(+0.88%)
Feb 12, 2019 74.98 75.85 74.19 75.05 372,668 +0.57(+0.76%)
Feb 11, 2019 73.29 74.94 72.41 74.48 571,645 +1.29(+1.76%)
Feb 08, 2019 72.41 73.38 72.10 73.19 374,663 +0.48(+0.66%)
Feb 07, 2019 73.21 73.21 71.51 72.71 287,239 -0.54(-0.74%)
Feb 06, 2019 73.16 73.39 72.82 73.25 304,805 +0.23(+0.32%)
Feb 05, 2019 72.16 73.65 72.16 73.02 392,662 +0.77(+1.07%)
Feb 04, 2019 72.93 73.55 71.93 72.25 287,009 -0.62(-0.86%)
Feb 01, 2019 72.58 73.58 71.83 72.87 381,283 +0.52(+0.72%)
Jan 31, 2019 72.51 73.25 71.62 72.35 583,318 -0.38(-0.52%)
Jan 30, 2019 72.53 72.90 69.60 72.73 610,607 +0.46(+0.64%)
Jan 29, 2019 72.60 73.07 72.23 72.27 291,654 -0.11(-0.16%)
Jan 28, 2019 72.18 73.23 71.71 72.39 278,904 -0.10(-0.13%)
Jan 25, 2019 72.77 73.17 72.18 72.48 561,715 +0.44(+0.61%)
Jan 24, 2019 71.06 72.14 70.63 72.04 256,066 +1.20(+1.69%)
Jan 23, 2019 70.34 71.24 69.88 70.84 334,541 +0.88(+1.25%)
Jan 22, 2019 71.69 72.51 69.16 69.97 549,411 -2.37(-3.27%)
Jan 18, 2019 72.16 73.09 71.88 72.34 466,884 +0.38(+0.53%)
Jan 17, 2019 71.23 72.38 71.09 71.95 300,683 +0.23(+0.31%)
Jan 16, 2019 71.61 72.81 71.31 71.73 458,097 -0.03(-0.04%)
Jan 15, 2019 72.49 72.94 71.64 71.75 387,335 -0.42(-0.59%)
Jan 14, 2019 72.69 73.67 71.95 72.18 732,755 -0.80(-1.09%)
Jan 11, 2019 72.22 73.29 71.95 72.98 569,791 +0.03(+0.05%)
Jan 10, 2019 71.56 73.77 70.94 72.94 557,780 +1.08(+1.51%)
Jan 09, 2019 72.12 72.58 71.05 71.86 560,926 -0.16(-0.22%)
Jan 08, 2019 70.60 72.45 70.60 72.01 1,311,257 +2.31(+3.32%)
Jan 07, 2019 69.42 70.69 68.95 69.70 761,880 +0.40(+0.58%)
Jan 04, 2019 69.27 70.58 68.30 69.30 1,956,140 +1.00(+1.46%)
Jan 03, 2019 68.89 70.17 67.33 68.30 423,371 -0.96(-1.39%)
Jan 02, 2019 66.68 69.71 66.40 69.27 572,275 +1.10(+1.61%)
Dec 31, 2018 66.44 68.31 65.44 68.17 650,200 +1.94(+2.93%)
Dec 28, 2018 65.41 67.53 65.28 66.22 732,918 +0.50(+0.76%)
Dec 27, 2018 64.50 65.74 61.14 65.72 886,630 +0.10(+0.16%)
Dec 26, 2018 62.58 65.64 62.33 65.62 679,316 +3.37(+5.42%)
Dec 24, 2018 63.47 63.81 62.04 62.25 419,354 -1.57(-2.46%)
Dec 21, 2018 66.92 68.44 63.54 63.81 1,888,997 -3.35(-4.98%)
Dec 20, 2018 72.17 72.57 66.89 67.16 1,725,317 -5.65(-7.76%)
Dec 19, 2018 72.99 74.37 72.12 72.81 917,206 -0.07(-0.10%)
Dec 18, 2018 73.93 74.47 72.58 72.88 898,430 +0.04(+0.06%)
Dec 17, 2018 73.67 73.98 72.47 72.84 864,364 -0.84(-1.14%)
Dec 14, 2018 73.52 75.22 73.24 73.68 567,829 -0.62(-0.84%)
Dec 13, 2018 76.05 76.77 73.44 74.30 1,301,194 -1.80(-2.37%)
Dec 12, 2018 76.63 77.63 76.06 76.11 590,382 +0.23(+0.30%)
Dec 11, 2018 75.59 77.36 74.86 75.88 642,546 +2.72(+3.72%)
Dec 10, 2018 73.94 74.94 72.74 73.16 831,532 -0.78(-1.06%)
Dec 07, 2018 74.93 76.67 73.16 73.94 668,313 -1.03(-1.38%)
Dec 06, 2018 72.32 75.10 71.33 74.97 875,088 +1.03(+1.40%)
Dec 04, 2018 77.31 77.72 73.25 73.94 1,207,763 -2.62(-3.42%)
Dec 03, 2018 73.75 76.67 72.64 76.56 2,672,209 +4.92(+6.87%)
Nov 30, 2018 69.74 71.85 69.74 71.63 1,085,129 +1.50(+2.14%)
Nov 29, 2018 68.43 70.59 67.87 70.13 506,824 +1.29(+1.88%)
Nov 28, 2018 69.00 69.60 67.91 68.84 622,515 +0.09(+0.13%)
Nov 27, 2018 67.13 69.06 67.13 68.76 604,756 +1.52(+2.26%)
Nov 26, 2018 65.61 67.52 65.61 67.24 581,396 +2.43(+3.74%)
Nov 23, 2018 64.38 65.58 64.24 64.81 538,526 +0.06(+0.09%)
Nov 21, 2018 64.75 64.75 64.75 0 +2.97(+4.81%)
Nov 20, 2018 63.04 63.45 61.12 61.78 1,228,257 -2.04(-3.19%)
Nov 19, 2018 68.24 68.47 63.63 63.81 1,030,230 -4.65(-6.80%)
Nov 16, 2018 69.33 70.11 68.15 68.47 1,026,177 -1.44(-2.06%)
Nov 15, 2018 69.00 69.93 67.33 69.91 647,087 +0.59(+0.86%)
Nov 14, 2018 69.88 71.07 69.21 69.31 804,815 -0.12(-0.17%)
Nov 13, 2018 70.25 70.72 68.66 69.44 1,019,538 +0.04(+0.06%)
Nov 12, 2018 69.81 70.35 67.24 69.39 644,116 -0.50(-0.72%)
Nov 09, 2018 70.25 71.07 69.34 69.89 1,003,867 -0.34(-0.48%)
Nov 08, 2018 71.51 73.31 69.51 70.23 1,388,544 -1.56(-2.18%)
Nov 07, 2018 70.00 72.01 68.87 71.79 1,038,732 +2.20(+3.16%)
Nov 06, 2018 67.64 69.69 67.12 69.59 731,962 +2.04(+3.03%)
Nov 05, 2018 67.38 68.87 67.38 67.55 538,458 +0.08(+0.12%)
Nov 02, 2018 67.66 68.50 66.01 67.47 507,787 +0.31(+0.46%)
Nov 01, 2018 64.92 67.22 64.32 67.16 1,020,126 +2.55(+3.94%)
Oct 31, 2018 64.36 65.04 63.31 64.61 571,650 +1.18(+1.86%)
Oct 30, 2018 62.67 64.55 62.10 63.43 578,134 +0.87(+1.39%)
Oct 29, 2018 62.68 64.63 61.86 62.56 423,933 +0.29(+0.47%)
Oct 26, 2018 62.61 63.12 60.47 62.27 677,590 -1.10(-1.73%)
Oct 25, 2018 63.18 63.74 62.11 63.36 770,501 +0.52(+0.82%)
Oct 24, 2018 67.08 67.88 62.84 62.84 1,127,667 -4.37(-6.51%)
Oct 23, 2018 67.47 67.71 65.96 67.22 650,114 -1.28(-1.86%)
Oct 22, 2018 67.84 68.76 67.60 68.49 536,118 +0.88(+1.30%)
Oct 19, 2018 66.97 68.05 66.65 67.61 301,473 +0.67(+1.01%)
Oct 18, 2018 66.86 67.61 65.78 66.94 336,255 +0.10(+0.15%)
Oct 17, 2018 66.92 67.26 66.36 66.84 563,690 -0.14(-0.21%)
Oct 16, 2018 65.48 67.11 63.92 66.98 369,681 +1.93(+2.97%)
Oct 15, 2018 63.94 65.73 63.70 65.04 554,707 +1.14(+1.78%)
Oct 12, 2018 64.83 65.14 63.28 63.90 617,550 +0.13(+0.20%)
Oct 11, 2018 66.26 66.35 63.73 63.78 744,317 -2.60(-3.91%)
Oct 10, 2018 68.87 69.50 66.27 66.37 542,028 -2.42(-3.52%)
Oct 09, 2018 69.36 70.16 68.75 68.80 474,273 -0.66(-0.96%)
Oct 08, 2018 68.54 69.73 67.57 69.46 501,812 +0.91(+1.33%)
Oct 05, 2018 70.38 70.88 68.31 68.55 528,418 -1.79(-2.54%)
Oct 04, 2018 70.63 70.74 69.64 70.33 419,582 -0.41(-0.59%)
Oct 03, 2018 70.38 71.07 69.60 70.75 493,882 +0.87(+1.25%)
Oct 02, 2018 69.08 70.34 68.68 69.88 501,297 +0.91(+1.31%)
Oct 01, 2018 70.50 71.01 68.31 68.97 418,132 -1.26(-1.79%)
Sep 28, 2018 69.58 70.62 69.02 70.23 535,141 +0.60(+0.87%)
Sep 27, 2018 70.36 70.62 69.41 69.62 341,094 -0.47(-0.68%)
Sep 26, 2018 71.52 71.65 69.97 70.10 689,846 -1.42(-1.99%)
Sep 25, 2018 71.39 72.26 70.49 71.52 1,335,134 +0.39(+0.55%)
Sep 24, 2018 71.09 71.87 70.23 71.13 524,693 +0.04(+0.06%)
Sep 21, 2018 71.18 72.00 70.57 71.09 737,166 -0.13(-0.18%)
Sep 20, 2018 69.62 71.37 69.41 71.22 593,731 +1.98(+2.87%)
Sep 19, 2018 69.02 69.93 68.81 69.24 247,304 +0.00(+0.00%)
Sep 18, 2018 69.11 69.75 68.85 69.24 291,382 +0.22(+0.31%)
Sep 17, 2018 69.71 70.03 68.63 69.02 296,484 -0.56(-0.81%)
Sep 14, 2018 70.27 70.75 69.50 69.58 274,930 -0.47(-0.68%)
Sep 13, 2018 70.19 71.01 69.97 70.06 335,435 +0.26(+0.37%)
Sep 12, 2018 69.28 70.10 68.68 69.80 327,408 +0.56(+0.81%)
Sep 11, 2018 67.73 69.54 67.47 69.24 465,843 +1.29(+1.90%)
Sep 10, 2018 68.63 68.91 67.34 67.94 400,663 -0.47(-0.69%)
Sep 07, 2018 68.55 69.06 68.12 68.42 372,060 -0.13(-0.19%)
Sep 06, 2018 70.36 70.38 68.46 68.55 540,221 -1.73(-2.46%)
Sep 05, 2018 69.93 71.61 69.50 70.27 454,121 +0.26(+0.37%)
Sep 04, 2018 70.36 71.13 69.62 70.01 229,539 -0.73(-1.04%)
Aug 31, 2018 70.75 70.75 70.75 0 +0.60(+0.86%)
Aug 30, 2018 69.45 70.32 68.89 70.14 280,346 +0.56(+0.81%)
Aug 29, 2018 69.75 70.27 68.98 69.58 264,253 -0.26(-0.37%)
Aug 28, 2018 71.35 71.48 69.58 69.84 381,380 -1.16(-1.64%)
Aug 27, 2018 70.83 72.02 70.83 71.01 522,014 +0.04(+0.06%)
Aug 24, 2018 69.80 71.13 69.62 70.96 372,292 +1.34(+1.92%)
Aug 23, 2018 70.10 70.32 69.24 69.62 552,780 -0.60(-0.86%)
Aug 22, 2018 70.27 71.57 70.14 70.23 539,571 +0.00(+0.00%)
Aug 21, 2018 67.30 70.66 65.23 70.23 922,438 +1.94(+2.84%)
Aug 20, 2018 67.30 68.98 67.30 68.29 458,631 +0.69(+1.02%)
Aug 17, 2018 67.73 68.12 67.36 67.60 492,835 -0.13(-0.19%)
Aug 16, 2018 66.91 67.77 66.82 67.73 487,721 +1.21(+1.82%)
Aug 15, 2018 65.79 67.21 65.57 66.52 579,687 +0.69(+1.05%)
Aug 14, 2018 65.96 66.65 65.61 65.83 434,100 -0.13(-0.20%)
Aug 13, 2018 66.30 66.78 65.57 65.96 344,335 +0.04(+0.07%)
Aug 10, 2018 65.70 66.52 64.71 65.92 359,310 -0.30(-0.46%)
Aug 09, 2018 66.48 66.54 65.14 66.22 673,365 +0.24(+0.36%)
Aug 08, 2018 67.44 67.91 64.39 65.98 1,206,640 +0.73(+1.12%)
Aug 07, 2018 64.56 65.98 63.92 65.25 948,491 +1.29(+2.01%)
Aug 06, 2018 63.36 64.35 63.06 63.96 1,012,148 +0.90(+1.43%)
Aug 03, 2018 63.06 63.70 62.25 63.06 384,484 +0.34(+0.55%)
Aug 02, 2018 62.85 63.23 61.94 62.72 789,990 -0.34(-0.54%)
Aug 01, 2018 64.09 64.26 62.76 63.06 461,817 -0.86(-1.34%)
Jul 31, 2018 63.83 64.43 63.02 63.92 458,275 +0.43(+0.68%)
Jul 30, 2018 63.28 64.43 62.85 63.49 397,786 -0.06(-0.10%)
Jul 27, 2018 66.49 66.49 63.19 63.55 669,614 -2.68(-4.05%)
Jul 26, 2018 66.37 68.00 66.07 66.24 812,599 -0.26(-0.39%)
Jul 25, 2018 66.24 67.01 65.08 66.49 953,909 +1.72(+2.65%)
Jul 24, 2018 66.62 66.80 64.65 64.78 625,736 -1.89(-2.83%)
Jul 23, 2018 66.28 66.88 65.08 66.67 443,705 +0.69(+1.04%)
Jul 20, 2018 64.82 66.15 64.43 65.98 718,981 +0.86(+1.32%)
Jul 19, 2018 66.07 66.30 64.86 65.12 461,578 -0.86(-1.30%)
Jul 18, 2018 67.31 67.83 65.34 65.98 791,322 -0.56(-0.84%)
Jul 17, 2018 68.08 68.51 66.42 66.54 867,855 -1.03(-1.52%)
Jul 16, 2018 71.05 71.15 66.69 67.57 1,538,344 -3.26(-4.61%)
Jul 13, 2018 72.16 72.20 70.44 70.83 1,451,575 -1.29(-1.79%)
Jul 12, 2018 69.71 72.20 68.90 72.12 1,512,293 +2.58(+3.70%)
Jul 11, 2018 66.97 77.06 66.28 69.54 5,024,710 +2.49(+3.71%)
Jul 10, 2018 66.75 67.83 65.87 67.05 1,111,499 +0.56(+0.84%)
Jul 09, 2018 65.21 66.56 64.22 66.49 792,322 +1.63(+2.51%)
Jul 06, 2018 63.92 65.25 63.92 64.86 429,934 +0.90(+1.41%)
Jul 05, 2018 63.06 64.31 63.06 63.96 717,082 +1.29(+2.05%)
Jul 03, 2018 62.67 62.67 62.67 0 -0.13(-0.21%)
Jul 02, 2018 62.85 63.28 61.56 62.80 825,613 -0.21(-0.34%)
Jun 29, 2018 64.65 64.65 62.80 63.02 587,854 -1.07(-1.67%)
Jun 28, 2018 64.78 64.78 63.40 64.09 577,754 -0.52(-0.80%)
Jun 27, 2018 65.38 65.51 64.52 64.61 386,792 -0.47(-0.73%)
Jun 26, 2018 64.56 65.29 63.36 65.08 1,112,394 +0.90(+1.40%)
Jun 25, 2018 65.46 66.32 63.92 64.18 1,078,258 -0.82(-1.26%)
Jun 22, 2018 65.04 65.81 63.92 64.99 1,347,722 +0.43(+0.66%)
Jun 21, 2018 67.05 67.27 64.35 64.56 1,223,800 -2.28(-3.40%)
Jun 20, 2018 65.64 67.27 65.49 66.84 809,040 +1.29(+1.96%)
Jun 19, 2018 64.35 65.68 63.80 65.55 468,388 +0.86(+1.33%)
Jun 18, 2018 63.70 65.12 63.32 64.69 613,001 +0.77(+1.21%)
Jun 15, 2018 65.29 63.66 63.92 658,356 +0.26(+0.40%)
Jun 14, 2018 63.23 64.31 63.15 63.66 768,235 +0.69(+1.09%)
Jun 13, 2018 62.80 63.88 62.25 62.97 897,362 +0.69(+1.10%)
Jun 12, 2018 62.80 62.93 61.09 62.29 614,664 -0.21(-0.34%)
Jun 11, 2018 60.70 63.62 60.70 62.50 1,455,198 +1.89(+3.12%)
Jun 08, 2018 58.85 60.74 58.85 60.61 985,376 +1.55(+2.62%)
Jun 07, 2018 58.08 59.35 57.87 59.07 619,534 +1.12(+1.93%)
Jun 06, 2018 56.92 58.68 55.98 57.95 844,915 +1.24(+2.20%)
Jun 05, 2018 57.31 57.95 56.58 56.71 564,234 -0.73(-1.27%)
Jun 04, 2018 57.27 57.57 56.94 57.44 380,716 +0.04(+0.07%)
Jun 01, 2018 57.22 57.57 56.45 57.39 542,051 +0.47(+0.83%)
May 31, 2018 57.31 57.57 56.66 56.92 533,106 -0.30(-0.53%)
May 30, 2018 56.79 57.52 56.79 57.22 358,716 +0.56(+0.98%)
May 29, 2018 57.44 57.52 56.36 56.66 409,843 -0.86(-1.49%)
May 25, 2018 57.52 57.52 57.52 0 -0.30(-0.52%)
May 24, 2018 57.61 58.00 57.05 57.82 547,012 +0.21(+0.37%)
May 23, 2018 59.58 59.58 57.47 57.61 1,280,179 -1.97(-3.31%)
May 22, 2018 59.37 60.44 59.24 59.58 400,855 -0.21(-0.36%)
May 21, 2018 59.33 59.88 58.68 59.80 682,817 +0.45(+0.76%)
May 18, 2018 58.77 60.10 58.68 59.35 988,081 +0.79(+1.36%)
May 17, 2018 58.73 59.80 58.17 58.55 1,027,875 +0.00(+0.00%)
May 16, 2018 57.91 59.11 56.92 58.55 991,285 +0.86(+1.49%)
May 15, 2018 56.97 57.87 56.79 57.69 468,269 +0.64(+1.13%)
May 14, 2018 55.85 57.27 55.31 57.05 1,142,876 +1.16(+2.07%)
May 11, 2018 54.86 56.17 54.43 55.89 603,958 +1.33(+2.44%)
May 10, 2018 54.43 55.10 53.44 54.56 730,479 +0.02(+0.04%)
May 09, 2018 52.06 57.23 52.06 54.54 1,110,176 +1.32(+2.49%)
May 08, 2018 54.16 55.14 53.09 53.22 634,940 -1.11(-2.04%)
May 07, 2018 53.22 54.35 53.00 54.33 477,534 +1.28(+2.41%)
May 04, 2018 52.06 53.60 52.06 53.05 893,535 +0.81(+1.55%)
May 03, 2018 52.96 53.00 51.47 52.24 824,472 -1.02(-1.92%)
May 02, 2018 53.64 55.35 53.26 53.26 435,084 -0.64(-1.19%)
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.