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

T-Mobile US (NQ: TMUS )

174.96 +4.26 (+2.50%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2017 61.50 61.76 60.35 60.92 4,037,778 -0.12(-0.19%)
Jul 28, 2017 60.67 61.10 60.37 61.03 2,844,270 +0.16(+0.26%)
Jul 27, 2017 61.64 61.99 60.69 60.88 3,245,549 -0.76(-1.23%)
Jul 26, 2017 61.59 62.12 61.53 61.64 2,788,146 +0.03(+0.05%)
Jul 25, 2017 61.75 62.06 61.50 61.61 4,033,950 -0.17(-0.27%)
Jul 24, 2017 61.64 62.30 61.50 61.77 3,752,141 -0.05(-0.08%)
Jul 21, 2017 60.54 61.96 60.34 61.82 7,065,395 +1.44(+2.39%)
Jul 20, 2017 63.08 63.18 60.34 60.38 13,758,605 -0.84(-1.37%)
Jul 19, 2017 60.77 61.33 60.40 61.22 6,875,514 +0.57(+0.94%)
Jul 18, 2017 60.87 61.00 60.18 60.65 4,553,756 +0.01(+0.02%)
Jul 17, 2017 60.30 60.99 60.02 60.64 3,352,591 +0.14(+0.23%)
Jul 14, 2017 60.47 60.90 59.89 60.50 4,964,779 +0.33(+0.54%)
Jul 13, 2017 60.76 60.98 60.01 60.17 2,446,064 -0.59(-0.98%)
Jul 12, 2017 60.96 61.13 60.15 60.77 3,092,484 +0.28(+0.46%)
Jul 11, 2017 60.01 60.73 59.93 60.49 3,303,250 +0.42(+0.71%)
Jul 10, 2017 59.34 60.15 58.96 60.07 4,414,434 +0.78(+1.32%)
Jul 07, 2017 58.73 59.43 58.54 59.29 3,306,579 +0.55(+0.94%)
Jul 06, 2017 58.84 59.17 58.43 58.73 5,664,501 -0.49(-0.83%)
Jul 05, 2017 59.16 59.59 58.67 59.23 6,362,733 -0.05(-0.08%)
Jul 03, 2017 60.01 60.12 59.18 59.28 1,657,435 -0.61(-1.02%)
Jun 30, 2017 60.15 60.26 59.22 59.89 4,873,153 +0.32(+0.53%)
Jun 29, 2017 60.45 60.52 58.87 59.57 7,300,710 -1.17(-1.92%)
Jun 28, 2017 60.27 60.79 60.11 60.74 3,209,641 +0.46(+0.77%)
Jun 27, 2017 60.51 61.78 59.99 60.27 10,392,802 -2.11(-3.39%)
Jun 26, 2017 62.83 63.02 62.36 62.39 1,614,740 -0.25(-0.39%)
Jun 23, 2017 63.04 62.63 2,111,803 -0.16(-0.25%)
Jun 22, 2017 62.86 63.19 62.50 62.79 4,232,071 -0.01(-0.02%)
Jun 21, 2017 63.08 63.30 62.49 62.80 3,242,493 -0.41(-0.64%)
Jun 20, 2017 63.03 63.75 62.00 63.21 6,303,713 -0.03(-0.05%)
Jun 19, 2017 62.83 63.25 62.54 63.24 3,014,453 +0.87(+1.39%)
Jun 16, 2017 62.51 63.03 61.72 62.37 7,528,616 -0.46(-0.74%)
Jun 15, 2017 62.01 62.96 61.71 62.83 3,930,898 +0.33(+0.52%)
Jun 14, 2017 63.14 63.33 62.09 62.51 3,023,680 -0.73(-1.16%)
Jun 13, 2017 63.98 64.31 62.93 63.24 4,770,324 -0.65(-1.02%)
Jun 12, 2017 62.79 64.00 62.75 63.89 3,578,322 +0.82(+1.30%)
Jun 09, 2017 64.92 64.92 61.99 63.07 6,415,085 -1.83(-2.82%)
Jun 08, 2017 65.24 65.45 64.22 64.90 5,093,938 -0.23(-0.35%)
Jun 07, 2017 65.55 65.63 64.71 65.12 3,064,730 -0.19(-0.29%)
Jun 06, 2017 66.39 66.68 65.23 65.31 4,405,048 -1.27(-1.91%)
Jun 05, 2017 67.49 67.67 66.48 66.59 3,641,291 -0.91(-1.35%)
Jun 02, 2017 67.11 67.59 66.95 67.50 1,876,389 +0.41(+0.62%)
Jun 01, 2017 66.61 67.11 66.17 67.08 2,003,670 +0.47(+0.71%)
May 31, 2017 66.27 66.74 65.97 66.61 5,248,922 +0.34(+0.51%)
May 30, 2017 66.79 67.25 66.14 66.27 2,876,584 -0.71(-1.06%)
May 26, 2017 67.06 67.22 66.70 66.98 3,675,663 -0.06(-0.09%)
May 25, 2017 67.01 67.61 66.90 67.04 2,248,178 -0.03(-0.04%)
May 24, 2017 67.00 67.09 66.24 67.07 2,515,645 +0.27(+0.40%)
May 23, 2017 66.71 67.06 66.29 66.80 2,125,185 +0.40(+0.60%)
May 22, 2017 65.53 66.43 65.45 66.41 2,770,290 +0.84(+1.28%)
May 19, 2017 65.90 66.26 65.20 65.57 5,035,466 +0.64(+0.99%)
May 18, 2017 62.98 65.47 62.86 64.93 4,996,591 +1.79(+2.83%)
May 17, 2017 64.65 65.64 63.04 63.14 6,381,294 -1.98(-3.03%)
May 16, 2017 64.86 65.48 64.71 65.11 3,478,874 +0.22(+0.33%)
May 15, 2017 64.82 65.05 64.23 64.90 3,526,652 +0.14(+0.21%)
May 12, 2017 66.02 66.06 64.46 64.76 3,777,008 -0.26(-0.39%)
May 11, 2017 65.26 65.51 64.38 65.02 3,081,873 -0.19(-0.29%)
May 10, 2017 66.13 66.81 65.14 65.20 6,219,821 +0.49(+0.76%)
May 09, 2017 65.18 65.26 64.37 64.71 3,424,866 -0.64(-0.98%)
May 08, 2017 66.03 66.26 65.04 65.35 3,937,267 -0.34(-0.51%)
May 05, 2017 65.00 65.69 64.53 65.69 2,740,338 +1.00(+1.54%)
May 04, 2017 64.69 64.84 64.13 64.69 3,409,810 +0.13(+0.20%)
May 03, 2017 66.01 66.33 64.30 64.56 6,447,194 -1.57(-2.38%)
May 02, 2017 67.73 68.05 65.77 66.13 3,815,242 -1.35(-2.01%)
May 01, 2017 67.01 67.57 66.64 67.49 4,311,208 +1.03(+1.55%)
Apr 28, 2017 66.97 67.05 66.16 66.46 3,860,817 -0.46(-0.69%)
Apr 27, 2017 66.84 67.37 66.69 66.92 2,945,155 +0.16(+0.24%)
Apr 26, 2017 66.87 66.94 66.33 66.76 4,784,768 +0.23(+0.34%)
Apr 25, 2017 65.20 66.64 64.47 66.54 6,810,259 +1.40(+2.15%)
Apr 24, 2017 64.24 65.17 64.19 65.13 5,631,813 +1.22(+1.90%)
Apr 21, 2017 64.45 64.45 63.76 63.92 4,917,663 -0.11(-0.17%)
Apr 20, 2017 64.42 64.62 64.00 64.03 2,644,014 -0.32(-0.49%)
Apr 19, 2017 64.26 64.72 64.04 64.34 3,447,222 +0.51(+0.80%)
Apr 18, 2017 64.04 64.54 63.80 63.83 2,001,984 -0.33(-0.51%)
Apr 17, 2017 63.72 64.19 63.43 64.16 2,416,965 +0.89(+1.41%)
Apr 13, 2017 63.38 63.58 62.93 63.27 2,303,072 +0.12(+0.19%)
Apr 12, 2017 63.00 63.23 62.73 63.15 1,568,126 -0.01(-0.02%)
Apr 11, 2017 63.07 63.25 62.68 63.16 2,555,210 +0.04(+0.06%)
Apr 10, 2017 63.12 63.48 62.88 63.12 2,415,389 +0.31(+0.49%)
Apr 07, 2017 62.51 63.37 62.38 62.81 2,538,048 +0.34(+0.54%)
Apr 06, 2017 61.60 62.57 61.47 62.48 6,235,265 -0.26(-0.41%)
Apr 05, 2017 62.99 63.23 62.61 62.73 2,994,614 -0.18(-0.28%)
Apr 04, 2017 62.56 63.17 62.50 62.91 2,637,104 +0.13(+0.20%)
Apr 03, 2017 63.42 63.54 62.21 62.78 4,137,767 -1.03(-1.61%)
Mar 31, 2017 64.17 64.56 63.41 63.81 4,485,931 -0.53(-0.83%)
Mar 30, 2017 63.97 64.42 63.51 64.34 2,990,296 +0.39(+0.60%)
Mar 29, 2017 63.61 64.29 63.20 63.96 3,726,691 +0.50(+0.79%)
Mar 28, 2017 63.23 63.64 62.87 63.45 3,445,699 +0.01(+0.02%)
Mar 27, 2017 63.15 63.50 62.88 63.44 2,627,688 +0.05(+0.08%)
Mar 24, 2017 62.77 63.98 62.50 63.40 4,375,574 +1.04(+1.66%)
Mar 23, 2017 62.38 62.93 62.13 62.36 2,195,583 -0.15(-0.24%)
Mar 22, 2017 61.92 62.81 61.74 62.51 4,083,840 +0.79(+1.28%)
Mar 21, 2017 62.22 62.66 61.59 61.72 3,458,178 -0.63(-1.01%)
Mar 20, 2017 62.62 62.78 61.99 62.35 2,118,235 -0.39(-0.61%)
Mar 17, 2017 62.23 63.02 61.89 62.73 4,618,771 +1.10(+1.78%)
Mar 16, 2017 62.33 62.43 61.33 61.64 2,917,971 -0.59(-0.95%)
Mar 15, 2017 60.87 62.32 60.70 62.23 5,537,578 +1.62(+2.67%)
Mar 14, 2017 61.05 61.29 60.40 60.61 2,337,804 -0.48(-0.79%)
Mar 13, 2017 60.77 61.23 60.38 61.09 3,648,235 +0.36(+0.59%)
Mar 10, 2017 60.84 61.12 60.15 60.74 4,500,369 +0.34(+0.56%)
Mar 09, 2017 60.74 60.94 60.10 60.40 6,124,221 -0.27(-0.44%)
Mar 08, 2017 60.68 61.45 60.62 60.67 4,754,611 -0.22(-0.36%)
Mar 07, 2017 61.77 62.11 60.63 60.89 3,784,453 -1.20(-1.93%)
Mar 06, 2017 62.40 62.73 61.76 62.08 3,404,785 -0.71(-1.13%)
Mar 03, 2017 61.47 62.84 61.25 62.79 4,410,816 +1.01(+1.63%)
Mar 02, 2017 61.45 62.10 60.93 61.78 3,733,163 +0.20(+0.32%)
Mar 01, 2017 61.90 62.21 61.43 61.59 3,823,385 -0.19(-0.30%)
Feb 28, 2017 61.50 62.13 60.96 61.77 4,350,257 +0.36(+0.58%)
Feb 27, 2017 60.57 61.43 60.06 61.42 6,255,337 -0.04(-0.06%)
Feb 24, 2017 61.35 61.82 60.97 61.46 4,626,658 +0.14(+0.23%)
Feb 23, 2017 62.46 62.59 61.20 61.32 5,407,473 -1.00(-1.60%)
Feb 22, 2017 62.51 62.70 61.86 62.32 2,687,537 -0.12(-0.19%)
Feb 21, 2017 62.64 62.84 61.58 62.44 5,647,268 -0.71(-1.13%)
Feb 17, 2017 63.15 63.15 63.15 0 +3.27(+5.46%)
Feb 16, 2017 60.45 60.66 59.59 59.88 3,898,949 -0.68(-1.12%)
Feb 15, 2017 60.73 61.05 60.01 60.55 9,348,329 -0.30(-0.50%)
Feb 14, 2017 60.50 62.08 58.79 60.86 18,193,304 +0.69(+1.15%)
Feb 13, 2017 59.86 60.26 59.31 60.16 11,809,180 -1.47(-2.39%)
Feb 10, 2017 61.41 61.78 60.66 61.64 3,876,465 +0.14(+0.22%)
Feb 09, 2017 60.96 61.67 60.96 61.50 3,210,226 +0.36(+0.58%)
Feb 08, 2017 60.76 61.86 60.59 61.14 5,622,984 +0.00(+0.00%)
Feb 07, 2017 60.29 61.30 59.88 61.14 3,410,956 +0.92(+1.53%)
Feb 06, 2017 60.39 60.64 60.15 60.22 3,807,920 -0.40(-0.65%)
Feb 03, 2017 60.51 60.96 60.08 60.62 5,203,843 +0.21(+0.34%)
Feb 02, 2017 62.13 62.20 59.69 60.41 6,077,790 -2.08(-3.34%)
Feb 01, 2017 61.51 62.88 61.49 62.50 9,046,723 +0.98(+1.59%)
Jan 31, 2017 60.51 61.86 60.45 61.52 4,557,233 +1.13(+1.86%)
Jan 30, 2017 61.16 61.33 59.86 60.39 5,425,276 -1.27(-2.07%)
Jan 27, 2017 62.91 62.91 60.94 61.67 6,371,804 -0.94(-1.50%)
Jan 26, 2017 60.37 62.87 60.36 62.60 12,592,175 +2.60(+4.33%)
Jan 25, 2017 59.47 60.25 59.12 60.01 4,052,204 +0.51(+0.86%)
Jan 24, 2017 59.29 59.84 58.90 59.49 3,950,712 -0.02(-0.03%)
Jan 23, 2017 60.04 60.12 59.38 59.51 3,604,034 +0.61(+1.04%)
Jan 20, 2017 59.81 60.00 58.79 58.90 3,959,625 -0.44(-0.75%)
Jan 19, 2017 57.81 59.91 57.73 59.34 6,110,192 +1.39(+2.40%)
Jan 18, 2017 56.85 58.14 56.70 57.95 5,382,502 +1.59(+2.82%)
Jan 17, 2017 56.56 57.44 56.20 56.36 4,165,196 -0.14(-0.24%)
Jan 13, 2017 56.50 56.50 56.50 0 +0.04(+0.07%)
Jan 12, 2017 56.71 56.81 55.89 56.46 2,314,285 -0.31(-0.54%)
Jan 11, 2017 57.83 58.23 56.59 56.77 4,774,253 -1.26(-2.18%)
Jan 10, 2017 55.05 58.13 54.63 58.03 5,524,997 +2.05(+3.65%)
Jan 09, 2017 55.89 56.30 55.59 55.99 3,370,433 -0.10(-0.18%)
Jan 06, 2017 57.17 57.44 55.96 56.08 4,835,011 -0.83(-1.46%)
Jan 05, 2017 58.06 58.70 56.39 56.91 5,493,555 -1.20(-2.06%)
Jan 04, 2017 57.66 58.74 57.33 58.11 5,608,322 +0.49(+0.86%)
Jan 03, 2017 57.40 58.20 57.05 57.62 3,040,857 +0.80(+1.41%)
Dec 30, 2016 56.82 56.82 56.82 0 -0.53(-0.93%)
Dec 29, 2016 57.37 57.98 57.26 57.35 1,692,353 +0.05(+0.09%)
Dec 28, 2016 57.72 57.72 57.25 57.30 1,409,095 -0.32(-0.55%)
Dec 27, 2016 57.40 57.84 57.33 57.62 1,629,037 +0.30(+0.52%)
Dec 23, 2016 57.32 57.32 57.32 0 -0.06(-0.10%)
Dec 22, 2016 57.71 57.71 56.77 57.38 1,117,107 +0.26(+0.45%)
Dec 21, 2016 57.77 57.77 57.02 57.12 1,637,839 -0.24(-0.41%)
Dec 20, 2016 57.12 57.59 57.10 57.36 1,427,586 +0.26(+0.45%)
Dec 19, 2016 56.54 57.55 56.36 57.10 1,950,354 +0.78(+1.39%)
Dec 16, 2016 56.84 56.96 55.94 56.32 3,472,818 -0.24(-0.42%)
Dec 15, 2016 56.16 57.04 55.63 56.56 3,271,394 +0.69(+1.24%)
Dec 14, 2016 56.06 56.49 55.57 55.87 3,338,604 -0.10(-0.18%)
Dec 13, 2016 55.88 56.39 55.75 55.97 3,367,876 +0.51(+0.93%)
Dec 12, 2016 55.97 56.11 55.20 55.45 4,206,503 -0.60(-1.08%)
Dec 09, 2016 57.87 57.94 55.92 56.05 3,447,820 -1.79(-3.09%)
Dec 08, 2016 57.69 58.48 57.28 57.84 4,206,854 +0.16(+0.27%)
Dec 07, 2016 56.01 57.76 55.27 57.69 7,686,645 +2.37(+4.29%)
Dec 06, 2016 54.36 56.01 53.86 55.31 7,708,590 +0.96(+1.76%)
Dec 05, 2016 53.94 54.53 53.89 54.36 2,023,983 +0.57(+1.07%)
Dec 02, 2016 53.96 54.16 53.18 53.78 3,125,621 +0.18(+0.33%)
Dec 01, 2016 53.46 53.87 53.13 53.60 4,468,017 +0.05(+0.09%)
Nov 30, 2016 54.79 55.41 53.56 53.56 5,271,152 -1.17(-2.13%)
Nov 29, 2016 54.32 55.17 54.12 54.72 3,863,566 +0.41(+0.75%)
Nov 28, 2016 54.02 54.37 53.37 54.32 4,287,376 +0.39(+0.71%)
Nov 25, 2016 53.64 54.27 53.47 53.93 1,397,853 +0.25(+0.46%)
Nov 23, 2016 53.68 53.68 53.68 0 +0.10(+0.18%)
Nov 22, 2016 53.00 54.00 53.00 53.59 3,786,869 +0.51(+0.97%)
Nov 21, 2016 52.85 53.32 52.46 53.07 3,484,262 +0.13(+0.24%)
Nov 18, 2016 52.49 53.10 52.45 52.94 1,790,006 +0.20(+0.37%)
Nov 17, 2016 51.98 52.85 51.86 52.75 2,840,088 +0.65(+1.25%)
Nov 16, 2016 52.00 52.30 51.50 52.09 4,275,731 -0.72(-1.37%)
Nov 15, 2016 52.30 52.97 51.78 52.81 4,419,615 +0.53(+1.02%)
Nov 14, 2016 51.24 53.26 51.24 52.28 6,829,208 +0.38(+0.72%)
Nov 11, 2016 51.39 52.27 50.92 51.91 3,640,292 +0.36(+0.69%)
Nov 10, 2016 52.36 52.50 50.38 51.55 10,656,324 -0.82(-1.57%)
Nov 09, 2016 48.60 52.44 48.46 52.37 7,662,155 +2.52(+5.05%)
Nov 08, 2016 49.85 50.14 49.54 49.85 1,890,851 +0.11(+0.22%)
Nov 07, 2016 49.78 50.27 49.40 49.74 3,898,454 +0.99(+2.03%)
Nov 04, 2016 48.20 49.98 48.20 48.75 3,300,874 -0.17(-0.34%)
Nov 03, 2016 48.68 49.30 48.62 48.92 4,138,512 +0.34(+0.69%)
Nov 02, 2016 48.66 49.17 48.17 48.59 3,319,660 -0.11(-0.22%)
Nov 01, 2016 49.08 49.22 48.24 48.69 2,838,679 -0.43(-0.88%)
Oct 31, 2016 49.03 49.40 48.72 49.13 3,572,271 +0.38(+0.77%)
Oct 28, 2016 48.65 49.37 48.49 48.75 3,267,253 -0.15(-0.30%)
Oct 27, 2016 48.95 49.15 48.35 48.90 4,212,525 +0.00(+0.00%)
Oct 26, 2016 49.08 49.79 48.75 48.90 11,330,838 -0.10(-0.20%)
Oct 25, 2016 50.55 51.03 48.83 49.00 12,055,154 -1.57(-3.11%)
Oct 24, 2016 47.74 50.73 47.74 50.57 21,457,234 +4.39(+9.50%)
Oct 21, 2016 46.29 46.71 46.02 46.19 5,909,235 -0.30(-0.64%)
Oct 20, 2016 46.46 46.58 45.93 46.48 2,401,779 -0.27(-0.57%)
Oct 19, 2016 46.52 46.82 46.21 46.75 2,991,854 -0.03(-0.06%)
Oct 18, 2016 46.34 46.94 46.28 46.78 2,870,650 +0.82(+1.78%)
Oct 17, 2016 45.53 45.98 45.48 45.96 1,720,924 +0.29(+0.63%)
Oct 14, 2016 45.49 46.43 45.35 45.67 2,258,252 +0.22(+0.48%)
Oct 13, 2016 45.04 45.47 44.53 45.45 3,042,144 -0.02(-0.04%)
Oct 12, 2016 45.06 45.59 44.97 45.47 1,411,897 +0.41(+0.92%)
Oct 11, 2016 45.62 45.62 44.67 45.06 2,010,417 -0.53(-1.17%)
Oct 10, 2016 44.75 45.67 44.65 45.59 2,254,213 +0.87(+1.94%)
Oct 07, 2016 45.19 45.19 44.37 44.72 2,968,464 -0.23(-0.51%)
Oct 06, 2016 45.35 45.54 44.71 44.95 3,110,138 -0.56(-1.23%)
Oct 05, 2016 46.37 46.37 45.46 45.51 2,400,934 -0.68(-1.47%)
Oct 04, 2016 46.21 46.68 46.07 46.19 3,533,570 -0.13(-0.28%)
Oct 03, 2016 45.98 46.54 45.73 46.31 2,129,241 +0.16(+0.34%)
Sep 30, 2016 45.90 46.65 45.63 46.16 3,852,461 +0.26(+0.56%)
Sep 29, 2016 46.15 46.27 45.66 45.90 2,488,557 -0.35(-0.75%)
Sep 28, 2016 46.22 46.39 45.85 46.24 1,741,790 -0.09(-0.19%)
Sep 27, 2016 46.32 46.70 46.12 46.33 3,424,682 -0.02(-0.04%)
Sep 26, 2016 46.21 46.55 46.08 46.35 2,095,026 -0.37(-0.78%)
Sep 23, 2016 46.41 46.87 46.28 46.72 2,711,678 +0.26(+0.55%)
Sep 22, 2016 45.58 46.54 45.17 46.46 3,349,238 +1.14(+2.51%)
Sep 21, 2016 44.47 45.48 44.06 45.33 3,957,625 +1.36(+3.10%)
Sep 20, 2016 45.69 45.69 43.95 43.96 5,362,406 -1.41(-3.11%)
Sep 19, 2016 46.05 46.17 45.18 45.38 1,959,540 -0.61(-1.33%)
Sep 16, 2016 46.49 47.09 45.76 45.99 5,490,914 -0.62(-1.34%)
Sep 15, 2016 45.44 46.89 45.34 46.61 2,930,015 +1.29(+2.86%)
Sep 14, 2016 44.80 45.73 44.77 45.32 4,036,108 +0.52(+1.17%)
Sep 13, 2016 45.15 45.40 44.20 44.79 3,843,441 -0.58(-1.28%)
Sep 12, 2016 43.96 45.57 43.81 45.38 3,845,140 +1.27(+2.89%)
Sep 09, 2016 45.53 45.88 44.08 44.10 3,587,032 -2.05(-4.43%)
Sep 08, 2016 46.08 46.38 45.86 46.15 2,456,137 -0.02(-0.04%)
Sep 07, 2016 46.41 46.50 45.88 46.17 2,930,008 -0.47(-1.02%)
Sep 06, 2016 46.58 46.81 46.23 46.64 2,538,403 -0.08(-0.17%)
Sep 02, 2016 46.19 46.72 46.72 46.72 2,573,471 +1.03(+2.25%)
Sep 01, 2016 45.85 46.37 45.65 45.69 2,675,796 -0.09(-0.19%)
Aug 31, 2016 45.44 45.90 45.27 45.78 2,462,495 +0.24(+0.52%)
Aug 30, 2016 46.24 46.42 45.42 45.54 2,600,550 -0.62(-1.35%)
Aug 29, 2016 46.08 46.61 45.94 46.17 2,645,095 +0.76(+1.68%)
Aug 26, 2016 45.86 45.93 44.90 45.41 2,077,033 -0.32(-0.69%)
Aug 25, 2016 45.75 46.04 45.56 45.72 1,165,214 +0.07(+0.15%)
Aug 24, 2016 46.10 46.48 45.53 45.65 1,635,579 -0.61(-1.32%)
Aug 23, 2016 46.39 46.74 46.16 46.26 1,582,917 +0.12(+0.26%)
Aug 22, 2016 45.71 46.18 45.54 46.15 1,426,130 +0.43(+0.95%)
Aug 19, 2016 46.23 46.28 45.50 45.71 1,750,133 -0.70(-1.51%)
Aug 18, 2016 45.79 46.46 45.57 46.41 3,000,599 +0.59(+1.29%)
Aug 17, 2016 45.78 46.49 45.12 45.82 3,603,494 +0.14(+0.30%)
Aug 16, 2016 46.18 46.38 45.68 45.68 1,747,206 -0.52(-1.13%)
Aug 15, 2016 46.56 46.84 46.15 46.21 1,800,621 -0.18(-0.38%)
Aug 12, 2016 46.05 47.02 46.05 46.38 1,724,814 +0.12(+0.26%)
Aug 11, 2016 46.54 46.86 46.13 46.26 2,574,800 -0.37(-0.78%)
Aug 10, 2016 47.17 47.20 46.51 46.63 2,087,898 -0.43(-0.92%)
Aug 09, 2016 47.26 47.43 46.89 47.06 1,804,627 +0.03(+0.06%)
Aug 08, 2016 47.15 47.53 46.89 47.04 3,092,111 -0.17(-0.36%)
Aug 05, 2016 46.83 47.29 46.55 47.20 2,428,430 +0.44(+0.95%)
Aug 04, 2016 46.66 46.79 46.28 46.76 1,875,095 +0.12(+0.25%)
Aug 03, 2016 46.23 46.66 45.92 46.64 3,417,971 +0.40(+0.85%)
Aug 02, 2016 46.34 46.58 45.65 46.24 2,202,500 -0.26(-0.55%)
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.