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 (%)
Feb 28, 2019 71.21 71.82 71.05 71.34 3,110,116 +0.09(+0.12%)
Feb 27, 2019 71.26 71.65 70.90 71.25 2,776,223 -0.41(-0.57%)
Feb 26, 2019 70.58 72.08 70.39 71.65 2,951,067 -0.51(-0.71%)
Feb 25, 2019 72.48 72.64 71.74 72.17 2,429,600 -0.15(-0.20%)
Feb 22, 2019 72.91 73.17 72.09 72.32 2,553,024 -0.21(-0.29%)
Feb 21, 2019 71.69 72.87 71.52 72.52 4,616,956 +0.65(+0.91%)
Feb 20, 2019 71.59 72.20 71.30 71.87 4,531,564 +0.23(+0.32%)
Feb 19, 2019 71.14 71.98 70.89 71.64 3,717,640 +0.46(+0.65%)
Feb 15, 2019 69.80 71.20 69.58 71.18 5,780,997 +1.53(+2.20%)
Feb 14, 2019 68.27 69.67 68.18 69.65 3,239,389 +1.41(+2.07%)
Feb 13, 2019 68.77 69.12 68.03 68.24 4,800,358 -0.52(-0.76%)
Feb 12, 2019 68.17 68.83 67.67 68.76 2,662,865 +1.15(+1.69%)
Feb 11, 2019 67.35 68.34 67.18 67.61 2,676,405 +0.06(+0.09%)
Feb 08, 2019 66.82 67.64 66.14 67.55 4,179,866 +0.10(+0.15%)
Feb 07, 2019 67.18 67.63 64.77 67.46 7,646,876 +1.32(+2.00%)
Feb 06, 2019 65.99 66.49 65.74 66.13 4,386,160 +0.09(+0.13%)
Feb 05, 2019 68.86 68.86 65.99 66.04 5,062,263 -2.53(-3.69%)
Feb 04, 2019 68.57 68.79 68.05 68.57 1,946,016 -0.22(-0.32%)
Feb 01, 2019 68.62 68.94 68.25 68.79 3,155,903 +0.01(+0.01%)
Jan 31, 2019 67.58 69.27 67.21 68.78 5,887,383 +1.28(+1.90%)
Jan 30, 2019 66.92 67.86 66.28 67.50 2,345,746 +0.53(+0.80%)
Jan 29, 2019 66.84 67.12 65.83 66.96 2,368,142 +0.16(+0.24%)
Jan 28, 2019 67.05 67.66 66.25 66.80 2,994,252 -0.85(-1.26%)
Jan 25, 2019 68.10 68.43 67.38 67.65 5,000,676 -0.18(-0.26%)
Jan 24, 2019 66.90 67.83 66.41 67.83 2,884,640 +0.85(+1.27%)
Jan 23, 2019 65.99 67.03 65.77 66.98 2,003,835 +0.96(+1.45%)
Jan 22, 2019 65.94 66.38 65.40 66.02 3,007,559 -0.13(-0.19%)
Jan 18, 2019 66.30 67.23 65.57 66.15 4,824,550 +0.70(+1.07%)
Jan 17, 2019 65.91 65.94 64.85 65.45 3,398,401 -0.43(-0.66%)
Jan 16, 2019 66.69 66.79 65.58 65.88 3,300,832 -0.44(-0.67%)
Jan 15, 2019 66.99 67.73 65.89 66.33 5,432,246 -0.76(-1.13%)
Jan 14, 2019 67.58 67.69 66.61 67.09 2,723,921 -1.08(-1.58%)
Jan 11, 2019 67.01 68.23 66.59 68.17 4,228,756 +1.03(+1.53%)
Jan 10, 2019 66.63 68.03 66.41 67.14 3,270,257 +0.24(+0.35%)
Jan 09, 2019 67.82 67.84 66.31 66.90 4,553,529 -0.05(-0.07%)
Jan 08, 2019 67.84 67.85 66.56 66.95 6,126,704 -0.66(-0.98%)
Jan 07, 2019 66.56 67.78 66.20 67.61 4,845,382 +0.94(+1.41%)
Jan 04, 2019 65.08 66.74 64.76 66.68 5,557,600 +2.44(+3.80%)
Jan 03, 2019 63.77 65.44 63.34 64.23 3,432,139 -0.24(-0.37%)
Jan 02, 2019 62.11 64.54 61.79 64.47 4,472,462 +1.63(+2.59%)
Dec 31, 2018 62.56 62.88 61.66 62.84 3,150,538 +0.37(+0.59%)
Dec 28, 2018 61.94 62.98 61.85 62.48 4,148,285 +0.58(+0.94%)
Dec 27, 2018 61.60 61.90 60.15 61.89 4,406,160 -0.36(-0.57%)
Dec 26, 2018 60.18 62.27 59.24 62.25 5,150,332 +2.18(+3.63%)
Dec 24, 2018 60.77 60.97 59.24 60.07 2,613,352 -1.12(-1.82%)
Dec 21, 2018 63.80 64.58 60.96 61.18 7,762,724 -2.30(-3.63%)
Dec 20, 2018 63.84 64.52 62.64 63.48 5,189,616 -0.60(-0.94%)
Dec 19, 2018 63.86 65.77 63.70 64.09 4,255,440 +0.09(+0.14%)
Dec 18, 2018 64.03 64.84 63.18 64.00 4,117,642 -0.03(-0.05%)
Dec 17, 2018 64.94 65.14 63.50 64.03 4,048,135 -0.83(-1.28%)
Dec 14, 2018 65.04 65.88 64.60 64.86 2,907,909 -0.70(-1.07%)
Dec 13, 2018 65.41 66.04 64.68 65.56 3,248,807 +0.26(+0.39%)
Dec 12, 2018 65.96 66.26 65.26 65.30 3,319,660 +0.56(+0.87%)
Dec 11, 2018 65.82 66.53 64.65 64.74 2,505,565 -0.20(-0.30%)
Dec 10, 2018 64.88 65.16 63.56 64.94 3,049,363 +0.04(+0.06%)
Dec 07, 2018 65.87 67.64 64.58 64.90 3,381,628 -1.59(-2.39%)
Dec 06, 2018 64.89 66.73 64.23 66.49 4,958,988 +0.72(+1.10%)
Dec 04, 2018 66.65 67.71 64.68 65.77 5,394,734 -1.22(-1.81%)
Dec 03, 2018 67.67 68.19 66.16 66.98 3,685,709 -0.64(-0.95%)
Nov 30, 2018 68.05 68.37 67.26 67.62 3,512,812 -0.23(-0.33%)
Nov 29, 2018 67.57 68.11 67.26 67.85 2,842,427 -0.24(-0.35%)
Nov 28, 2018 66.93 68.15 66.69 68.09 3,311,951 +1.41(+2.12%)
Nov 27, 2018 66.43 67.30 66.13 66.68 2,423,046 +0.00(+0.00%)
Nov 26, 2018 66.94 67.07 66.37 66.68 3,318,138 +0.41(+0.63%)
Nov 23, 2018 65.59 66.65 65.28 66.26 1,230,051 +0.29(+0.43%)
Nov 21, 2018 65.97 65.97 65.97 0 +0.21(+0.32%)
Nov 20, 2018 66.92 66.96 65.41 65.77 5,143,193 -1.41(-2.10%)
Nov 19, 2018 67.70 68.76 67.10 67.18 3,418,153 -1.13(-1.65%)
Nov 16, 2018 66.42 68.86 66.19 68.31 5,321,348 +1.05(+1.56%)
Nov 15, 2018 67.04 67.53 66.73 67.26 2,860,861 -0.04(-0.06%)
Nov 14, 2018 67.83 68.38 66.73 67.30 3,710,326 -0.29(-0.42%)
Nov 13, 2018 67.71 68.57 67.44 67.58 4,054,088 +0.51(+0.77%)
Nov 12, 2018 67.86 68.33 66.96 67.07 2,501,753 -0.78(-1.15%)
Nov 09, 2018 68.58 68.86 67.16 67.85 2,291,264 -1.06(-1.53%)
Nov 08, 2018 69.22 69.90 68.68 68.91 2,797,431 -0.58(-0.84%)
Nov 07, 2018 68.40 69.93 68.22 69.49 3,684,052 +1.55(+2.28%)
Nov 06, 2018 68.02 68.44 67.45 67.94 3,939,005 -0.12(-0.17%)
Nov 05, 2018 68.13 68.83 67.74 68.06 2,716,096 +0.38(+0.55%)
Nov 02, 2018 68.55 68.61 66.73 67.68 2,638,253 -0.37(-0.54%)
Nov 01, 2018 68.13 68.76 67.78 68.05 4,245,716 +0.33(+0.48%)
Oct 31, 2018 66.56 68.76 66.44 67.72 9,324,926 +4.57(+7.24%)
Oct 30, 2018 63.75 64.70 62.84 63.15 6,150,582 -0.98(-1.53%)
Oct 29, 2018 65.34 65.86 62.71 64.13 4,711,765 -0.20(-0.31%)
Oct 26, 2018 63.77 64.77 63.50 64.32 7,198,107 -1.20(-1.82%)
Oct 25, 2018 65.54 66.19 64.31 65.52 6,877,875 +0.60(+0.93%)
Oct 24, 2018 68.22 68.53 64.80 64.92 5,828,723 -3.53(-5.15%)
Oct 23, 2018 68.25 68.93 66.97 68.44 3,151,048 -0.23(-0.33%)
Oct 22, 2018 69.01 69.36 68.58 68.67 2,679,521 -0.24(-0.34%)
Oct 19, 2018 68.69 69.29 68.37 68.91 4,802,281 +0.97(+1.43%)
Oct 18, 2018 68.39 68.85 67.50 67.94 2,990,525 -0.31(-0.45%)
Oct 17, 2018 68.13 68.81 67.75 68.25 2,695,165 +0.14(+0.20%)
Oct 16, 2018 66.86 68.30 66.74 68.11 2,451,911 +1.30(+1.95%)
Oct 15, 2018 67.30 67.83 66.75 66.80 3,050,792 -0.75(-1.11%)
Oct 12, 2018 66.46 67.77 66.03 67.55 3,917,903 +2.14(+3.28%)
Oct 11, 2018 65.94 66.89 65.21 65.41 5,160,580 -0.41(-0.63%)
Oct 10, 2018 67.71 68.22 65.75 65.83 6,372,174 -1.81(-2.67%)
Oct 09, 2018 67.94 68.51 67.42 67.63 3,276,733 -0.36(-0.52%)
Oct 08, 2018 67.76 68.40 67.21 67.99 3,701,066 +0.23(+0.34%)
Oct 05, 2018 68.12 68.89 67.30 67.76 2,969,452 -0.36(-0.52%)
Oct 04, 2018 67.70 68.16 67.44 68.12 2,925,686 -0.03(-0.04%)
Oct 03, 2018 68.98 69.14 67.92 68.15 5,629,949 -0.73(-1.06%)
Oct 02, 2018 69.31 69.73 68.73 68.88 2,300,040 -0.52(-0.75%)
Oct 01, 2018 69.86 70.08 69.13 69.40 2,717,160 +0.07(+0.10%)
Sep 28, 2018 69.60 70.02 69.14 69.33 3,748,963 -0.31(-0.44%)
Sep 27, 2018 68.25 69.78 68.04 69.64 3,705,556 +1.68(+2.47%)
Sep 26, 2018 68.63 68.65 67.86 67.96 2,609,162 -0.65(-0.95%)
Sep 25, 2018 68.67 68.70 67.73 68.61 2,642,800 +0.52(+0.77%)
Sep 24, 2018 67.87 68.50 67.67 68.09 2,782,806 -0.15(-0.22%)
Sep 21, 2018 68.50 68.93 68.06 68.24 4,095,447 -0.06(-0.09%)
Sep 20, 2018 67.95 68.32 67.51 68.30 1,898,170 +0.77(+1.14%)
Sep 19, 2018 67.78 68.04 66.90 67.52 2,881,960 -0.14(-0.20%)
Sep 18, 2018 66.62 67.75 66.27 67.66 4,163,331 +1.06(+1.59%)
Sep 17, 2018 67.21 67.36 66.51 66.61 2,791,034 -0.82(-1.22%)
Sep 14, 2018 67.75 67.82 67.08 67.43 3,200,238 -0.23(-0.34%)
Sep 13, 2018 67.18 67.88 66.56 67.65 3,838,110 +0.55(+0.82%)
Sep 12, 2018 65.20 67.50 64.83 67.10 5,081,530 +1.99(+3.05%)
Sep 11, 2018 64.77 65.22 64.45 65.11 1,392,227 +0.35(+0.53%)
Sep 10, 2018 64.20 65.01 63.81 64.77 2,198,094 +1.16(+1.82%)
Sep 07, 2018 64.54 64.85 63.30 63.61 2,877,744 -1.12(-1.72%)
Sep 06, 2018 64.71 65.16 64.58 64.73 2,305,366 -0.19(-0.29%)
Sep 05, 2018 64.84 65.23 64.64 64.92 3,179,537 -0.06(-0.09%)
Sep 04, 2018 64.95 65.49 64.74 64.98 2,129,746 -0.27(-0.41%)
Aug 31, 2018 65.24 65.24 65.24 0 +0.03(+0.05%)
Aug 30, 2018 64.78 65.56 64.54 65.21 1,989,679 +0.03(+0.05%)
Aug 29, 2018 64.95 65.69 64.72 65.18 2,441,136 +0.39(+0.59%)
Aug 28, 2018 65.05 65.29 64.62 64.80 1,718,759 -0.21(-0.32%)
Aug 27, 2018 64.41 65.14 64.41 65.01 1,649,167 +0.39(+0.60%)
Aug 24, 2018 64.66 65.13 64.38 64.62 1,969,276 +0.20(+0.31%)
Aug 23, 2018 64.71 65.10 64.39 64.42 1,583,714 -0.59(-0.91%)
Aug 22, 2018 65.48 65.61 64.73 65.02 1,771,620 -0.69(-1.05%)
Aug 21, 2018 64.98 65.84 64.98 65.71 1,998,008 +0.66(+1.02%)
Aug 20, 2018 64.95 65.44 64.71 65.05 2,653,456 -0.06(-0.09%)
Aug 17, 2018 65.07 65.26 64.76 65.10 3,126,042 -0.08(-0.12%)
Aug 16, 2018 64.89 65.41 64.76 65.18 2,580,554 +0.56(+0.87%)
Aug 15, 2018 64.73 65.10 64.25 64.62 2,437,967 -0.54(-0.83%)
Aug 14, 2018 64.99 65.64 64.87 65.16 3,352,349 +0.26(+0.40%)
Aug 13, 2018 64.16 65.01 63.75 64.91 3,262,336 +0.71(+1.11%)
Aug 10, 2018 63.86 64.41 63.29 64.20 2,268,893 +0.01(+0.02%)
Aug 09, 2018 64.73 64.95 64.06 64.19 2,345,727 -0.52(-0.81%)
Aug 08, 2018 64.52 64.86 63.68 64.71 3,145,082 +0.17(+0.26%)
Aug 07, 2018 65.51 65.54 64.34 64.54 4,836,225 -0.96(-1.46%)
Aug 06, 2018 60.85 65.60 60.84 65.50 15,062,537 +4.69(+7.72%)
Aug 03, 2018 61.41 61.51 60.50 60.81 2,635,115 -0.62(-1.01%)
Aug 02, 2018 60.37 61.49 59.28 61.43 6,404,337 +2.79(+4.75%)
Aug 01, 2018 59.23 59.44 58.43 58.64 4,149,261 -0.63(-1.07%)
Jul 31, 2018 59.15 59.47 58.76 59.28 2,519,871 +0.18(+0.30%)
Jul 30, 2018 58.78 60.01 58.78 59.10 2,352,647 +0.21(+0.35%)
Jul 27, 2018 58.75 59.94 58.57 58.89 2,353,515 +0.24(+0.40%)
Jul 26, 2018 58.39 59.08 58.18 58.65 2,578,609 +0.53(+0.92%)
Jul 25, 2018 58.07 58.60 57.80 58.12 2,227,380 +0.05(+0.09%)
Jul 24, 2018 58.39 57.19 58.07 2,550,556 +0.41(+0.72%)
Jul 23, 2018 58.42 58.51 57.62 57.66 2,492,148 -0.88(-1.50%)
Jul 20, 2018 58.69 58.89 58.36 58.53 2,202,402 -0.16(-0.27%)
Jul 19, 2018 59.53 59.66 58.51 58.69 2,771,855 -1.10(-1.83%)
Jul 18, 2018 60.68 60.75 59.76 59.79 1,940,231 -0.68(-1.13%)
Jul 17, 2018 60.70 61.24 60.36 60.47 1,801,478 -0.41(-0.68%)
Jul 16, 2018 60.77 61.33 60.77 60.89 1,715,588 -0.05(-0.08%)
Jul 13, 2018 61.06 60.94 3,116,991 +0.10(+0.16%)
Jul 12, 2018 59.55 60.88 59.29 60.84 3,675,651 +1.38(+2.33%)
Jul 11, 2018 59.56 60.22 59.08 59.45 2,503,479 -0.99(-1.63%)
Jul 10, 2018 60.68 60.77 60.24 60.44 1,520,080 -0.16(-0.26%)
Jul 09, 2018 60.26 60.87 59.92 60.60 2,822,436 +0.20(+0.33%)
Jul 06, 2018 59.34 60.63 59.18 60.40 2,964,000 +1.07(+1.80%)
Jul 05, 2018 58.73 59.39 58.50 59.33 3,389,072 +0.91(+1.56%)
Jul 03, 2018 58.43 58.43 58.43 0 -0.76(-1.29%)
Jul 02, 2018 58.74 59.24 58.33 59.19 2,244,899 +0.16(+0.27%)
Jun 29, 2018 59.16 59.32 58.75 59.03 2,463,560 -0.11(-0.18%)
Jun 28, 2018 59.22 59.47 57.97 59.14 4,073,708 +0.51(+0.88%)
Jun 27, 2018 58.86 59.74 58.47 58.62 2,504,371 -0.36(-0.60%)
Jun 26, 2018 58.99 59.04 58.11 58.98 3,589,762 -0.03(-0.05%)
Jun 25, 2018 59.80 60.16 58.75 59.01 4,451,166 -1.05(-1.74%)
Jun 22, 2018 59.60 60.42 59.34 60.06 3,466,253 +0.78(+1.32%)
Jun 21, 2018 59.51 59.96 58.74 59.28 3,045,115 -0.34(-0.56%)
Jun 20, 2018 59.92 60.00 59.34 59.61 4,621,677 -0.20(-0.33%)
Jun 19, 2018 59.07 60.15 58.71 59.81 3,694,454 +0.18(+0.30%)
Jun 18, 2018 58.93 59.74 58.52 59.63 4,143,708 +0.35(+0.58%)
Jun 15, 2018 59.35 58.81 59.29 3,741,322 +0.47(+0.81%)
Jun 14, 2018 58.10 58.97 57.89 58.81 3,118,964 +0.84(+1.45%)
Jun 13, 2018 58.29 58.38 57.68 57.97 6,257,419 +0.58(+1.02%)
Jun 12, 2018 57.21 57.53 57.06 57.39 1,992,405 +0.10(+0.17%)
Jun 11, 2018 56.90 57.48 56.72 57.29 2,540,134 +0.19(+0.33%)
Jun 08, 2018 56.64 57.27 56.29 57.10 2,521,908 -0.02(-0.03%)
Jun 07, 2018 56.81 57.50 56.81 57.12 3,896,651 +0.22(+0.38%)
Jun 06, 2018 56.93 56.21 56.90 2,888,524 +0.43(+0.77%)
Jun 05, 2018 56.22 56.89 56.19 56.47 1,809,258 +0.04(+0.07%)
Jun 04, 2018 56.11 56.75 55.93 56.43 3,230,319 +0.25(+0.44%)
Jun 01, 2018 55.32 56.36 55.23 56.18 3,355,419 +1.16(+2.10%)
May 31, 2018 55.55 55.58 54.56 55.03 5,960,364 -0.62(-1.12%)
May 30, 2018 55.98 56.37 55.52 55.65 4,672,274 -0.29(-0.51%)
May 29, 2018 55.68 56.46 55.30 55.94 3,034,540 +0.03(+0.05%)
May 25, 2018 55.91 55.91 55.91 0 -0.39(-0.68%)
May 24, 2018 56.47 56.68 56.17 56.29 2,580,093 -0.04(-0.07%)
May 23, 2018 56.25 56.59 55.78 56.33 2,804,462 -0.16(-0.28%)
May 22, 2018 56.67 56.90 56.22 56.49 2,786,011 -0.01(-0.02%)
May 21, 2018 56.50 56.63 55.88 56.50 2,033,749 +0.26(+0.46%)
May 18, 2018 56.06 56.81 55.83 56.24 4,074,943 +0.25(+0.44%)
May 17, 2018 55.84 56.08 55.72 56.00 2,508,552 +0.15(+0.27%)
May 16, 2018 56.19 56.21 55.58 55.85 2,939,946 +0.16(+0.28%)
May 15, 2018 55.38 56.34 55.32 55.69 2,955,044 -0.09(-0.16%)
May 14, 2018 55.71 55.98 55.44 55.78 3,817,900 +0.07(+0.12%)
May 11, 2018 56.36 56.65 55.56 55.71 2,808,168 -0.45(-0.81%)
May 10, 2018 55.49 56.60 55.49 56.16 5,595,076 +0.52(+0.94%)
May 09, 2018 55.23 55.75 54.90 55.64 5,120,971 +0.73(+1.33%)
May 08, 2018 56.02 56.25 54.76 54.91 4,502,161 -0.95(-1.70%)
May 07, 2018 56.63 57.30 55.35 55.86 6,277,743 -0.71(-1.26%)
May 04, 2018 55.20 57.04 55.16 56.57 6,306,779 +1.32(+2.40%)
May 03, 2018 55.96 56.39 54.42 55.24 10,871,963 -1.04(-1.84%)
May 02, 2018 59.09 59.47 54.88 56.28 15,113,090 -2.43(-4.14%)
May 01, 2018 60.04 60.45 57.47 58.71 12,551,775 -1.07(-1.78%)
Apr 30, 2018 62.03 62.23 58.57 59.78 26,491,776 -3.96(-6.22%)
Apr 27, 2018 63.57 64.89 63.22 63.74 9,029,032 +0.41(+0.66%)
Apr 26, 2018 63.10 63.60 62.67 63.33 3,638,689 +0.17(+0.27%)
Apr 25, 2018 61.73 63.54 61.57 63.16 5,471,962 +1.33(+2.16%)
Apr 24, 2018 62.06 62.22 61.35 61.82 2,591,576 +0.29(+0.47%)
Apr 23, 2018 62.39 62.59 61.40 61.54 2,681,637 -0.79(-1.27%)
Apr 20, 2018 62.51 62.80 62.17 62.33 2,864,003 -0.16(-0.25%)
Apr 19, 2018 61.89 62.84 61.89 62.49 2,860,564 +0.35(+0.56%)
Apr 18, 2018 62.32 62.59 61.83 62.14 2,638,294 -0.12(-0.19%)
Apr 17, 2018 62.24 62.86 61.81 62.26 2,993,172 +0.27(+0.43%)
Apr 16, 2018 61.60 62.27 61.06 61.99 1,970,962 +0.79(+1.29%)
Apr 13, 2018 62.37 62.44 61.04 61.20 2,702,616 -1.06(-1.70%)
Apr 12, 2018 62.33 62.71 62.17 62.26 2,409,802 +0.10(+0.16%)
Apr 11, 2018 61.96 62.84 61.95 62.16 4,825,138 -0.21(-0.33%)
Apr 10, 2018 59.65 63.78 59.47 62.37 20,314,606 +3.35(+5.67%)
Apr 09, 2018 59.05 59.68 58.97 59.02 4,234,198 +0.09(+0.15%)
Apr 06, 2018 58.78 59.57 58.63 58.93 3,625,278 -0.16(-0.27%)
Apr 05, 2018 59.40 59.72 58.78 59.09 5,475,613 +0.06(+0.10%)
Apr 04, 2018 58.34 59.36 58.20 59.03 5,609,314 +0.16(+0.27%)
Apr 03, 2018 59.33 59.45 58.57 58.87 3,207,495 -0.03(-0.05%)
Apr 02, 2018 59.67 60.10 58.57 58.90 2,626,824 -1.40(-2.33%)
Mar 29, 2018 60.30 60.30 60.30 0 +0.17(+0.28%)
Mar 28, 2018 59.82 60.96 59.63 60.14 2,621,368 +0.52(+0.88%)
Mar 27, 2018 60.92 61.27 59.35 59.61 2,492,682 -1.04(-1.71%)
Mar 26, 2018 59.97 60.89 59.45 60.65 3,436,635 +1.63(+2.76%)
Mar 23, 2018 60.68 61.02 59.02 59.02 5,200,514 -1.49(-2.47%)
Mar 22, 2018 61.09 61.32 60.47 60.51 4,153,625 -1.32(-2.14%)
Mar 21, 2018 61.84 62.45 61.77 61.83 2,608,915 -0.19(-0.30%)
Mar 20, 2018 62.56 63.34 61.93 62.02 2,578,891 -0.43(-0.70%)
Mar 19, 2018 63.90 64.08 62.29 62.46 3,735,424 -1.52(-2.38%)
Mar 16, 2018 63.66 64.22 63.58 63.98 6,128,655 +0.05(+0.08%)
Mar 15, 2018 63.93 64.73 63.83 63.93 2,712,106 -0.07(-0.11%)
Mar 14, 2018 64.44 64.69 63.73 64.00 3,323,693 -0.20(-0.31%)
Mar 13, 2018 64.31 64.97 64.02 64.20 4,475,085 +0.42(+0.67%)
Mar 12, 2018 64.72 64.94 63.65 63.77 3,001,606 -0.69(-1.07%)
Mar 09, 2018 64.51 64.99 64.33 64.46 3,688,525 +0.19(+0.29%)
Mar 08, 2018 64.22 64.49 63.47 64.27 2,882,245 +0.49(+0.77%)
Mar 07, 2018 64.21 63.78 6,564,794 +0.99(+1.57%)
Mar 06, 2018 62.54 63.14 61.89 62.79 3,837,641 +0.60(+0.97%)
Mar 05, 2018 61.26 62.36 61.26 62.19 3,422,319 +0.47(+0.77%)
Mar 02, 2018 60.84 61.91 60.54 61.72 5,271,531 +0.56(+0.92%)
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.