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

Renaissancere Holdings Ltd (NY: RNR )

227.27 -3.75 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Nov 30, 2020 165.46 166.19 159.55 159.69 536,213 -6.55(-3.94%)
Nov 27, 2020 165.84 166.79 163.98 166.24 308,680 -0.05(-0.03%)
Nov 25, 2020 169.84 169.84 165.81 166.29 428,482 -3.40(-2.01%)
Nov 24, 2020 169.84 172.09 168.39 169.69 312,939 +1.94(+1.16%)
Nov 23, 2020 168.43 170.26 166.71 167.75 221,747 -0.16(-0.10%)
Nov 20, 2020 170.92 171.53 166.61 167.91 277,338 -3.16(-1.85%)
Nov 19, 2020 174.12 174.32 170.61 171.08 267,431 -3.56(-2.04%)
Nov 18, 2020 177.40 179.47 174.36 174.64 186,909 -2.75(-1.55%)
Nov 17, 2020 176.87 178.67 176.26 177.39 266,615 -1.91(-1.07%)
Nov 16, 2020 175.55 179.49 174.20 179.30 291,865 +6.45(+3.73%)
Nov 13, 2020 169.84 174.10 169.84 172.85 276,410 +4.52(+2.69%)
Nov 12, 2020 171.56 171.56 166.75 168.33 352,033 -4.13(-2.40%)
Nov 11, 2020 175.16 175.61 171.35 172.46 225,658 -2.38(-1.36%)
Nov 10, 2020 165.71 175.32 164.78 174.84 375,422 +9.60(+5.81%)
Nov 09, 2020 173.39 173.39 163.90 165.24 422,213 +3.59(+2.22%)
Nov 06, 2020 162.70 164.69 161.00 161.65 156,608 -0.13(-0.08%)
Nov 05, 2020 161.92 164.21 159.56 161.78 304,767 +1.75(+1.09%)
Nov 04, 2020 159.98 164.06 159.23 160.03 245,131 -0.49(-0.31%)
Nov 03, 2020 161.13 165.56 160.37 160.52 303,000 +2.04(+1.29%)
Nov 02, 2020 158.38 160.56 157.22 158.49 341,707 +1.63(+1.04%)
Oct 30, 2020 161.41 163.54 155.45 156.86 323,423 -4.69(-2.91%)
Oct 29, 2020 158.03 164.12 155.94 161.55 387,829 +2.43(+1.53%)
Oct 28, 2020 164.97 167.95 158.91 159.12 443,152 -7.84(-4.69%)
Oct 27, 2020 169.42 169.42 166.45 166.96 209,580 -2.69(-1.58%)
Oct 26, 2020 171.20 171.78 168.77 169.64 163,851 -3.22(-1.86%)
Oct 23, 2020 173.51 175.19 170.99 172.86 178,465 -0.21(-0.12%)
Oct 22, 2020 171.58 174.16 170.66 173.07 241,331 +1.62(+0.94%)
Oct 21, 2020 167.06 172.41 166.80 171.46 217,435 +4.10(+2.45%)
Oct 20, 2020 165.84 168.68 165.29 167.35 194,007 +2.56(+1.55%)
Oct 19, 2020 167.71 168.93 164.22 164.79 133,350 -2.22(-1.33%)
Oct 16, 2020 168.35 168.88 166.45 167.01 113,718 -0.64(-0.38%)
Oct 15, 2020 167.85 169.19 166.94 167.65 164,202 -1.75(-1.03%)
Oct 14, 2020 169.22 172.56 169.08 169.40 400,380 -0.99(-0.58%)
Oct 13, 2020 170.81 172.22 168.67 170.39 228,743 -1.72(-1.00%)
Oct 12, 2020 168.97 172.84 167.85 172.10 197,133 +4.12(+2.45%)
Oct 09, 2020 169.52 170.03 167.26 167.98 201,766 +0.16(+0.09%)
Oct 08, 2020 165.03 168.50 164.99 167.83 174,373 +3.19(+1.94%)
Oct 07, 2020 166.24 166.24 161.42 164.64 307,818 -0.43(-0.26%)
Oct 06, 2020 170.23 170.23 164.31 165.06 220,980 -3.84(-2.27%)
Oct 05, 2020 166.62 169.49 165.55 168.91 179,054 +3.67(+2.22%)
Oct 02, 2020 163.41 166.31 163.09 165.24 136,813 +0.22(+0.14%)
Oct 01, 2020 164.82 168.38 163.75 165.01 250,144 +0.38(+0.23%)
Sep 30, 2020 164.23 165.48 162.43 164.64 370,024 +1.20(+0.74%)
Sep 29, 2020 165.34 165.82 162.20 163.43 172,242 -1.49(-0.91%)
Sep 28, 2020 162.54 165.75 161.81 164.93 282,705 +3.66(+2.27%)
Sep 25, 2020 159.16 161.79 158.77 161.27 211,354 +0.65(+0.40%)
Sep 24, 2020 160.55 162.61 158.19 160.62 201,778 +0.84(+0.53%)
Sep 23, 2020 161.74 163.52 159.75 159.78 219,388 -2.57(-1.58%)
Sep 22, 2020 160.52 164.47 160.16 162.35 272,559 +2.38(+1.49%)
Sep 21, 2020 158.14 160.39 156.31 159.97 332,287 -1.38(-0.85%)
Sep 18, 2020 162.25 163.44 159.62 161.35 632,825 -1.03(-0.63%)
Sep 17, 2020 162.64 164.24 161.08 162.38 282,725 -2.22(-1.35%)
Sep 16, 2020 165.68 169.07 164.39 164.60 276,410 -0.96(-0.58%)
Sep 15, 2020 168.94 170.82 165.41 165.56 254,192 -3.52(-2.08%)
Sep 14, 2020 169.63 171.47 168.85 169.08 187,986 +0.91(+0.54%)
Sep 11, 2020 169.76 170.02 166.89 168.17 211,367 -1.47(-0.87%)
Sep 10, 2020 173.74 174.18 169.63 169.64 203,920 -3.68(-2.12%)
Sep 09, 2020 172.03 175.05 171.25 173.32 183,978 +2.98(+1.75%)
Sep 08, 2020 172.75 173.35 169.03 170.34 301,965 -3.69(-2.12%)
Sep 04, 2020 177.81 177.81 172.07 174.02 210,231 -1.11(-0.64%)
Sep 03, 2020 178.43 181.48 173.55 175.14 211,310 -2.63(-1.48%)
Sep 02, 2020 177.45 179.17 176.66 177.77 354,838 -0.31(-0.17%)
Sep 01, 2020 176.42 179.17 176.42 178.08 262,496 +0.22(+0.13%)
Aug 31, 2020 177.13 178.22 176.04 177.86 335,774 +0.16(+0.09%)
Aug 28, 2020 180.79 180.98 176.54 177.70 190,292 -2.00(-1.12%)
Aug 27, 2020 175.52 180.72 174.68 179.71 281,560 +4.74(+2.71%)
Aug 26, 2020 173.47 176.30 171.46 174.96 308,609 +1.24(+0.71%)
Aug 25, 2020 173.09 174.57 172.62 173.72 258,964 +1.79(+1.04%)
Aug 24, 2020 167.29 172.03 167.14 171.93 194,475 +4.85(+2.90%)
Aug 21, 2020 168.24 169.69 166.75 167.08 268,290 -1.35(-0.80%)
Aug 20, 2020 167.09 169.00 167.08 168.43 149,803 -0.78(-0.46%)
Aug 19, 2020 172.80 172.80 169.13 169.21 245,288 -3.56(-2.06%)
Aug 18, 2020 172.05 173.82 171.85 172.78 221,086 +0.77(+0.44%)
Aug 17, 2020 172.88 175.17 170.04 172.01 265,786 -1.28(-0.74%)
Aug 14, 2020 173.47 176.05 172.49 173.29 180,478 -1.36(-0.78%)
Aug 13, 2020 175.81 177.60 174.10 174.65 278,026 -2.45(-1.38%)
Aug 12, 2020 181.10 181.84 176.83 177.10 386,693 -1.61(-0.90%)
Aug 11, 2020 184.44 185.12 178.24 178.71 433,292 -3.12(-1.71%)
Aug 10, 2020 183.92 184.91 181.50 181.83 367,362 -1.90(-1.03%)
Aug 07, 2020 179.06 183.80 177.97 183.72 263,951 +5.10(+2.86%)
Aug 06, 2020 177.22 178.84 175.87 178.62 355,898 +1.88(+1.06%)
Aug 05, 2020 177.25 177.60 174.57 176.74 208,473 +1.85(+1.06%)
Aug 04, 2020 177.23 177.43 173.54 174.90 309,129 -2.15(-1.21%)
Aug 03, 2020 175.78 179.44 174.28 177.04 302,335 +2.44(+1.40%)
Jul 31, 2020 173.38 174.77 171.16 174.60 437,301 +1.45(+0.84%)
Jul 30, 2020 172.12 174.52 170.54 173.15 302,244 -2.27(-1.30%)
Jul 29, 2020 173.14 177.86 173.14 175.43 491,579 +3.89(+2.27%)
Jul 28, 2020 171.32 173.72 169.35 171.54 376,781 +0.02(+0.01%)
Jul 27, 2020 174.40 174.40 170.67 171.52 305,676 -2.86(-1.64%)
Jul 24, 2020 175.18 175.18 172.96 174.37 167,771 -0.25(-0.14%)
Jul 23, 2020 175.49 176.98 173.48 174.62 252,492 -1.80(-1.02%)
Jul 22, 2020 173.83 176.56 173.23 176.42 234,756 +1.86(+1.06%)
Jul 21, 2020 174.56 176.62 173.87 174.57 219,911 +0.01(+0.01%)
Jul 20, 2020 175.61 177.18 173.46 174.56 229,889 -2.04(-1.16%)
Jul 17, 2020 178.10 178.11 175.40 176.60 225,934 -1.22(-0.69%)
Jul 16, 2020 175.47 178.96 174.97 177.82 326,756 +1.47(+0.83%)
Jul 15, 2020 175.98 177.62 172.95 176.35 608,066 +4.41(+2.57%)
Jul 14, 2020 167.49 171.93 167.24 171.93 372,518 +4.24(+2.53%)
Jul 13, 2020 169.31 170.45 166.10 167.69 437,070 -1.02(-0.60%)
Jul 10, 2020 161.05 169.10 160.17 168.71 442,053 +7.12(+4.41%)
Jul 09, 2020 164.20 164.74 159.55 161.59 299,822 -2.61(-1.59%)
Jul 08, 2020 163.53 165.55 162.06 164.20 309,730 +0.51(+0.31%)
Jul 07, 2020 167.18 167.43 163.20 163.69 339,837 -4.34(-2.58%)
Jul 06, 2020 169.70 169.75 166.94 168.02 301,214 +1.55(+0.93%)
Jul 02, 2020 172.59 172.59 165.87 166.47 536,477 -3.04(-1.79%)
Jul 01, 2020 166.05 171.00 164.55 169.51 525,531 +3.96(+2.39%)
Jun 30, 2020 162.03 166.26 161.00 165.55 565,697 +3.19(+1.97%)
Jun 29, 2020 163.36 165.87 161.02 162.36 563,405 +0.22(+0.14%)
Jun 26, 2020 167.51 169.19 161.87 162.14 606,933 -7.62(-4.49%)
Jun 25, 2020 166.08 169.85 164.38 169.75 282,571 +3.05(+1.83%)
Jun 24, 2020 169.21 169.21 165.33 166.71 401,036 -4.20(-2.46%)
Jun 23, 2020 173.09 173.68 169.82 170.91 231,035 -0.31(-0.18%)
Jun 22, 2020 170.91 173.02 169.09 171.22 358,390 -1.52(-0.88%)
Jun 19, 2020 175.61 177.50 172.66 172.74 477,798 -0.53(-0.31%)
Jun 18, 2020 174.53 175.89 173.20 173.27 540,452 -2.25(-1.28%)
Jun 17, 2020 178.75 179.62 175.43 175.52 318,936 -3.16(-1.77%)
Jun 16, 2020 185.55 185.55 177.78 178.68 404,390 -0.63(-0.35%)
Jun 15, 2020 172.73 179.81 172.20 179.31 540,627 +1.72(+0.97%)
Jun 12, 2020 177.56 178.21 171.75 177.59 632,037 +3.90(+2.25%)
Jun 11, 2020 177.47 181.31 172.31 173.69 919,707 -9.23(-5.04%)
Jun 10, 2020 182.54 184.18 179.62 182.91 890,168 +0.18(+0.10%)
Jun 09, 2020 180.62 185.97 180.00 182.73 623,300 +0.03(+0.02%)
Jun 08, 2020 185.07 185.35 178.94 182.70 768,590 -1.16(-0.63%)
Jun 05, 2020 193.93 194.47 183.59 183.86 1,620,955 -5.00(-2.64%)
Jun 04, 2020 181.89 189.19 179.93 188.85 2,553,098 +8.54(+4.74%)
Jun 03, 2020 169.08 181.72 168.82 180.31 3,656,069 +12.67(+7.55%)
Jun 02, 2020 159.05 168.84 156.68 167.65 759,597 +8.33(+5.23%)
Jun 01, 2020 163.68 163.99 159.13 159.32 383,732 -2.85(-1.76%)
May 29, 2020 162.78 164.56 159.31 162.17 658,733 -1.17(-0.72%)
May 28, 2020 165.23 165.57 162.61 163.34 370,008 +0.17(+0.11%)
May 27, 2020 167.14 167.71 162.55 163.16 450,908 +0.03(+0.02%)
May 26, 2020 170.02 170.82 162.36 163.13 422,366 -2.04(-1.23%)
May 22, 2020 165.05 165.81 161.88 165.17 323,052 -0.17(-0.10%)
May 21, 2020 166.11 167.18 164.46 165.35 422,954 -1.07(-0.64%)
May 20, 2020 160.27 167.14 158.73 166.42 466,181 +8.56(+5.42%)
May 19, 2020 158.70 161.69 157.75 157.86 291,238 -1.45(-0.91%)
May 18, 2020 159.41 160.76 157.06 159.31 324,383 +5.10(+3.31%)
May 15, 2020 148.01 154.88 145.53 154.21 486,700 +4.98(+3.34%)
May 14, 2020 148.81 152.63 147.37 149.22 412,648 -1.78(-1.18%)
May 13, 2020 153.71 156.01 149.80 151.00 520,058 -4.49(-2.89%)
May 12, 2020 156.38 157.40 154.66 155.49 665,344 -0.17(-0.11%)
May 11, 2020 153.89 157.43 150.94 155.67 709,133 +0.73(+0.47%)
May 08, 2020 145.98 155.10 145.98 154.93 547,357 +10.37(+7.17%)
May 07, 2020 137.19 148.95 137.14 144.57 695,368 +7.99(+5.85%)
May 06, 2020 140.17 141.04 135.97 136.58 231,093 -3.01(-2.16%)
May 05, 2020 137.38 141.66 137.19 139.59 324,068 +2.43(+1.77%)
May 04, 2020 135.28 137.71 133.22 137.16 275,504 +1.02(+0.75%)
May 01, 2020 137.73 139.60 135.41 136.14 221,509 -4.92(-3.49%)
Apr 30, 2020 144.89 144.89 141.06 141.06 318,814 -5.50(-3.75%)
Apr 29, 2020 147.51 148.65 145.31 146.56 179,285 +2.48(+1.72%)
Apr 28, 2020 147.31 149.04 143.58 144.07 361,900 +0.46(+0.32%)
Apr 27, 2020 137.38 144.64 137.38 143.61 320,768 +7.27(+5.33%)
Apr 24, 2020 141.64 141.64 135.01 136.34 516,304 -3.15(-2.26%)
Apr 23, 2020 145.09 145.09 139.47 139.50 402,367 -3.96(-2.76%)
Apr 22, 2020 146.40 146.62 141.52 143.46 328,811 +0.14(+0.10%)
Apr 21, 2020 145.42 146.87 142.61 143.31 404,569 -4.95(-3.34%)
Apr 20, 2020 149.92 150.67 146.70 148.26 261,934 -3.70(-2.43%)
Apr 17, 2020 155.82 155.82 149.99 151.96 354,726 +0.69(+0.46%)
Apr 16, 2020 153.35 153.96 149.21 151.26 337,713 -2.44(-1.59%)
Apr 15, 2020 154.77 156.28 152.77 153.71 392,693 -4.76(-3.01%)
Apr 14, 2020 158.93 161.30 155.33 158.47 386,373 +2.68(+1.72%)
Apr 13, 2020 158.29 159.26 154.37 155.79 267,947 -3.36(-2.11%)
Apr 09, 2020 155.90 161.53 154.59 159.16 298,934 +5.56(+3.62%)
Apr 08, 2020 150.59 155.00 146.38 153.60 324,989 +4.00(+2.67%)
Apr 07, 2020 150.29 156.87 148.82 149.60 526,532 +3.90(+2.68%)
Apr 06, 2020 143.45 147.88 140.85 145.70 387,779 +8.91(+6.51%)
Apr 03, 2020 141.19 142.18 135.15 136.79 465,998 -5.21(-3.67%)
Apr 02, 2020 140.43 146.82 140.43 142.00 525,619 +0.46(+0.33%)
Apr 01, 2020 139.19 144.12 137.72 141.53 624,312 -2.73(-1.89%)
Mar 31, 2020 145.41 146.97 141.37 144.26 659,050 -2.69(-1.83%)
Mar 30, 2020 144.58 147.39 139.59 146.95 480,717 +2.80(+1.94%)
Mar 27, 2020 138.84 150.47 135.71 144.15 829,937 +0.27(+0.19%)
Mar 26, 2020 132.84 143.88 131.24 143.88 627,028 +12.61(+9.60%)
Mar 25, 2020 132.71 136.94 124.92 131.27 618,284 -0.99(-0.75%)
Mar 24, 2020 133.07 137.66 129.57 132.26 561,072 +4.76(+3.74%)
Mar 23, 2020 125.06 129.82 116.11 127.50 861,531 +2.58(+2.07%)
Mar 20, 2020 120.71 130.59 116.65 124.92 635,133 +4.05(+3.35%)
Mar 19, 2020 114.42 125.65 109.43 120.87 697,820 +5.22(+4.51%)
Mar 18, 2020 130.75 132.45 110.09 115.65 700,308 -23.15(-16.68%)
Mar 17, 2020 135.12 139.72 130.06 138.80 494,268 +6.80(+5.15%)
Mar 16, 2020 137.50 139.68 131.50 132.00 438,797 -17.82(-11.90%)
Mar 13, 2020 146.99 150.13 138.72 149.82 645,069 +10.04(+7.18%)
Mar 12, 2020 140.96 148.22 137.41 139.78 730,380 -10.55(-7.02%)
Mar 11, 2020 153.67 155.78 149.24 150.33 391,598 -8.09(-5.11%)
Mar 10, 2020 161.00 162.23 151.84 158.42 475,939 +2.14(+1.37%)
Mar 09, 2020 159.05 160.09 152.14 156.28 449,090 -12.75(-7.54%)
Mar 06, 2020 163.78 169.18 161.41 169.03 430,633 -0.38(-0.23%)
Mar 05, 2020 172.72 173.24 168.32 169.42 442,129 -7.67(-4.33%)
Mar 04, 2020 172.38 177.41 170.66 177.09 273,872 +7.10(+4.18%)
Mar 03, 2020 174.56 177.10 169.32 169.99 348,327 -5.13(-2.93%)
Mar 02, 2020 164.68 175.45 164.68 175.12 518,578 +10.86(+6.61%)
Feb 28, 2020 168.76 169.51 162.64 164.25 632,619 -8.63(-4.99%)
Feb 27, 2020 179.69 180.98 172.82 172.88 262,057 -8.72(-4.80%)
Feb 26, 2020 182.67 185.04 180.50 181.60 251,868 +0.19(+0.11%)
Feb 25, 2020 185.79 185.93 181.22 181.41 248,281 -4.28(-2.30%)
Feb 24, 2020 187.81 189.85 185.12 185.69 346,351 -5.45(-2.85%)
Feb 21, 2020 189.26 191.61 189.07 191.14 260,600 +1.47(+0.77%)
Feb 20, 2020 191.31 191.31 187.86 189.67 216,110 -1.92(-1.00%)
Feb 19, 2020 191.89 192.42 189.59 191.59 248,899 +0.25(+0.13%)
Feb 18, 2020 190.72 191.59 189.20 191.34 186,157 +0.31(+0.16%)
Feb 14, 2020 193.68 193.68 190.79 191.03 252,612 -2.57(-1.33%)
Feb 13, 2020 191.25 194.05 190.96 193.60 165,892 +2.09(+1.09%)
Feb 12, 2020 195.37 195.37 190.93 191.51 305,681 -3.37(-1.73%)
Feb 11, 2020 192.79 195.14 190.76 194.89 285,760 +2.66(+1.38%)
Feb 10, 2020 190.85 192.72 189.03 192.23 256,665 +1.64(+0.86%)
Feb 07, 2020 188.95 192.88 188.95 190.59 243,482 +1.33(+0.70%)
Feb 06, 2020 188.05 191.21 187.78 189.26 400,843 +2.21(+1.18%)
Feb 05, 2020 183.02 191.78 182.26 187.05 509,795 +0.23(+0.12%)
Feb 04, 2020 186.38 188.54 185.87 186.82 261,248 +2.15(+1.16%)
Feb 03, 2020 182.96 186.87 181.09 184.67 391,438 +2.06(+1.13%)
Jan 31, 2020 185.19 186.51 182.26 182.61 313,508 -3.46(-1.86%)
Jan 30, 2020 181.14 186.25 180.72 186.07 212,347 +4.15(+2.28%)
Jan 29, 2020 183.17 184.05 181.81 181.91 164,351 -1.18(-0.64%)
Jan 28, 2020 181.89 184.41 181.89 183.09 268,420 +1.68(+0.92%)
Jan 27, 2020 181.17 183.73 180.65 181.41 282,129 -1.82(-0.99%)
Jan 24, 2020 185.81 186.43 182.45 183.23 245,142 -2.32(-1.25%)
Jan 23, 2020 184.40 186.12 183.15 185.56 298,333 +0.22(+0.12%)
Jan 22, 2020 185.77 186.53 184.40 185.34 224,234 -0.07(-0.04%)
Jan 21, 2020 185.85 186.90 184.33 185.40 297,241 -0.85(-0.46%)
Jan 17, 2020 186.07 187.07 185.14 186.25 202,089 +0.18(+0.10%)
Jan 16, 2020 185.07 187.56 183.80 186.07 306,477 +1.84(+1.00%)
Jan 15, 2020 182.08 184.69 181.52 184.23 283,664 +2.24(+1.23%)
Jan 14, 2020 182.97 183.58 181.13 181.99 260,240 -1.39(-0.76%)
Jan 13, 2020 182.42 184.31 181.90 183.38 209,479 +1.09(+0.60%)
Jan 10, 2020 184.80 185.18 181.13 182.29 294,316 -2.39(-1.29%)
Jan 09, 2020 183.48 184.78 182.40 184.68 544,247 +1.70(+0.93%)
Jan 08, 2020 181.57 183.47 181.41 182.98 708,801 +1.85(+1.02%)
Jan 07, 2020 180.06 182.31 179.67 181.13 1,251,900 -3.95(-2.14%)
Jan 06, 2020 187.36 187.71 184.53 185.08 300,492 -3.12(-1.66%)
Jan 03, 2020 186.74 189.08 186.36 188.21 222,423 +0.06(+0.03%)
Jan 02, 2020 189.85 189.96 186.76 188.15 308,286 -0.80(-0.42%)
Dec 31, 2019 189.66 190.60 188.71 188.95 242,134 -0.52(-0.27%)
Dec 30, 2019 188.65 189.76 187.88 189.47 118,730 +0.88(+0.47%)
Dec 27, 2019 186.84 188.81 186.35 188.59 116,709 +1.94(+1.04%)
Dec 26, 2019 186.55 187.47 185.64 186.66 101,959 +0.42(+0.23%)
Dec 24, 2019 186.46 187.00 185.32 186.23 76,457 -0.37(-0.20%)
Dec 23, 2019 191.97 191.97 186.41 186.60 179,365 -5.04(-2.63%)
Dec 20, 2019 191.82 193.77 191.52 191.64 957,124 +0.98(+0.52%)
Dec 19, 2019 191.08 191.19 189.35 190.66 216,479 -0.18(-0.10%)
Dec 18, 2019 193.97 193.97 190.36 190.84 246,374 -2.74(-1.41%)
Dec 17, 2019 190.91 194.09 190.63 193.58 326,158 +3.02(+1.58%)
Dec 16, 2019 189.65 192.14 188.48 190.56 319,085 +2.79(+1.48%)
Dec 13, 2019 188.28 188.91 186.87 187.77 151,567 -1.26(-0.67%)
Dec 12, 2019 185.44 189.15 185.09 189.04 278,779 +3.53(+1.90%)
Dec 11, 2019 183.28 185.66 183.11 185.51 257,023 +1.46(+0.79%)
Dec 10, 2019 184.98 185.16 183.63 184.04 134,296 -1.27(-0.69%)
Dec 09, 2019 181.59 185.61 180.68 185.32 194,021 +3.72(+2.05%)
Dec 06, 2019 181.51 182.78 180.22 181.59 203,485 +0.75(+0.42%)
Dec 05, 2019 181.14 182.44 180.19 180.84 195,759 -0.23(-0.13%)
Dec 04, 2019 178.09 182.21 177.86 181.07 289,600 +2.37(+1.32%)
Dec 03, 2019 179.87 180.15 177.30 178.71 190,589 -1.65(-0.91%)
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.