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

Santander Consumer USA Holdings (NY: SC )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 11.73 11.74 11.32 11.53 2,949,253 -0.21(-1.79%)
Apr 28, 2016 11.42 12.04 11.01 11.74 7,337,204 +0.36(+3.15%)
Apr 27, 2016 10.52 11.58 10.49 11.38 5,378,227 +1.01(+9.70%)
Apr 26, 2016 10.59 10.67 10.20 10.37 4,043,632 -0.04(-0.42%)
Apr 25, 2016 10.45 10.66 10.26 10.41 2,335,641 +0.11(+1.10%)
Apr 22, 2016 10.27 11.35 10.18 10.30 6,923,502 +0.06(+0.60%)
Apr 21, 2016 10.24 10.43 10.19 10.24 1,880,468 -0.01(-0.09%)
Apr 20, 2016 9.749 10.35 9.705 10.25 2,717,729 +0.49(+5.02%)
Apr 19, 2016 9.845 10.02 9.705 9.758 1,966,623 -0.04(-0.45%)
Apr 18, 2016 9.582 9.828 9.495 9.801 1,708,768 +0.11(+1.08%)
Apr 15, 2016 9.924 10.03 9.521 9.696 3,830,758 -0.25(-2.55%)
Apr 14, 2016 9.828 9.959 9.635 9.950 4,190,008 +0.14(+1.43%)
Apr 13, 2016 9.329 9.915 9.329 9.810 3,152,864 +0.53(+5.75%)
Apr 12, 2016 9.224 9.343 8.961 9.276 1,761,174 +0.10(+1.05%)
Apr 11, 2016 9.075 9.285 9.049 9.180 2,006,973 +0.11(+1.25%)
Apr 08, 2016 9.110 9.285 8.952 9.066 2,354,698 +0.09(+0.97%)
Apr 07, 2016 9.101 9.180 8.795 8.979 2,718,079 -0.27(-2.93%)
Apr 06, 2016 9.189 9.294 8.865 9.250 2,257,678 +0.08(+0.86%)
Apr 05, 2016 9.512 9.512 8.979 9.171 3,222,303 -0.42(-4.38%)
Apr 04, 2016 9.425 9.906 9.285 9.591 4,622,757 +0.18(+1.95%)
Apr 01, 2016 9.215 9.644 8.909 9.407 6,522,975 +0.23(+2.48%)
Mar 31, 2016 7.946 9.232 7.920 9.180 9,809,704 +1.39(+17.87%)
Mar 30, 2016 7.850 7.920 7.718 7.789 2,501,790 +0.03(+0.34%)
Mar 29, 2016 7.727 7.797 7.535 7.762 2,177,928 -0.01(-0.11%)
Mar 28, 2016 8.025 8.034 7.684 7.771 1,962,668 -0.24(-2.95%)
Mar 24, 2016 7.789 8.007 8.007 8.007 2,438,083 +0.10(+1.22%)
Mar 23, 2016 8.226 8.252 7.876 7.911 2,048,110 -0.34(-4.14%)
Mar 22, 2016 8.226 8.375 8.104 8.252 1,940,395 -0.01(-0.11%)
Mar 21, 2016 8.174 8.357 8.169 8.261 1,647,626 +0.05(+0.64%)
Mar 18, 2016 8.077 8.349 8.042 8.209 3,475,690 +0.18(+2.18%)
Mar 17, 2016 7.859 8.226 7.754 8.034 7,651,867 +0.16(+2.00%)
Mar 16, 2016 7.613 8.077 7.473 7.876 10,291,065 -0.66(-7.69%)
Mar 15, 2016 9.250 9.267 8.427 8.532 4,638,717 -0.83(-8.88%)
Mar 14, 2016 9.845 9.898 9.224 9.364 2,411,211 -0.53(-5.39%)
Mar 11, 2016 8.952 9.915 8.891 9.898 3,746,455 +1.09(+12.31%)
Mar 10, 2016 9.057 9.101 8.620 8.812 3,403,087 -0.21(-2.33%)
Mar 09, 2016 9.241 9.250 8.804 9.022 4,774,439 -0.14(-1.53%)
Mar 08, 2016 9.381 9.416 9.162 9.162 4,222,004 -0.26(-2.79%)
Mar 07, 2016 9.276 9.530 9.197 9.425 2,849,811 +0.09(+0.94%)
Mar 04, 2016 9.329 9.530 9.232 9.337 2,978,337 +0.08(+0.85%)
Mar 03, 2016 8.935 9.285 8.896 9.259 3,788,021 +0.34(+3.83%)
Mar 02, 2016 8.952 9.040 8.734 8.917 1,884,159 -0.04(-0.49%)
Mar 01, 2016 9.057 9.057 8.480 8.961 3,116,850 -0.01(-0.10%)
Feb 29, 2016 9.224 9.224 8.900 8.970 1,521,121 -0.23(-2.47%)
Feb 26, 2016 9.014 9.294 8.961 9.197 1,986,821 +0.27(+3.04%)
Feb 25, 2016 8.891 8.961 8.611 8.926 2,374,561 +0.07(+0.79%)
Feb 24, 2016 8.532 8.944 8.427 8.856 3,305,478 +0.06(+0.70%)
Feb 23, 2016 9.031 9.075 8.777 8.795 1,459,848 -0.27(-2.99%)
Feb 22, 2016 8.987 9.193 8.970 9.066 3,300,690 +0.23(+2.57%)
Feb 19, 2016 8.909 8.926 8.707 8.839 1,874,637 -0.12(-1.37%)
Feb 18, 2016 8.987 9.057 8.681 8.961 2,700,296 -0.03(-0.29%)
Feb 17, 2016 8.830 9.399 8.821 8.987 3,425,286 +0.27(+3.11%)
Feb 16, 2016 8.716 8.804 8.016 8.716 3,959,629 +0.12(+1.43%)
Feb 12, 2016 8.331 8.594 8.594 8.594 3,851,614 +0.40(+4.91%)
Feb 11, 2016 8.060 8.252 7.885 8.191 2,404,538 -0.12(-1.47%)
Feb 10, 2016 8.344 8.506 8.191 8.314 2,724,988 -0.02(-0.21%)
Feb 09, 2016 8.104 8.506 7.911 8.331 3,731,198 +0.11(+1.28%)
Feb 08, 2016 8.830 8.839 8.086 8.226 4,065,659 -0.75(-8.38%)
Feb 05, 2016 8.996 9.180 8.751 8.979 3,134,502 -0.04(-0.39%)
Feb 04, 2016 8.821 9.197 8.751 9.014 3,488,358 +0.19(+2.18%)
Feb 03, 2016 8.532 8.830 8.261 8.821 3,814,593 +0.33(+3.92%)
Feb 02, 2016 8.707 8.707 8.235 8.489 5,288,091 -0.35(-3.96%)
Feb 01, 2016 8.979 8.987 8.611 8.839 5,178,789 -0.31(-3.35%)
Jan 29, 2016 9.101 9.162 8.690 9.145 8,642,276 +0.01(+0.10%)
Jan 28, 2016 9.793 9.793 8.891 9.136 6,263,292 -0.46(-4.74%)
Jan 27, 2016 10.51 10.71 9.390 9.591 14,573,116 -2.14(-18.21%)
Jan 26, 2016 11.62 11.84 11.55 11.73 4,068,653 +0.17(+1.51%)
Jan 25, 2016 11.71 11.77 11.44 11.55 3,563,468 -0.24(-2.00%)
Jan 22, 2016 11.81 12.01 11.58 11.79 3,400,131 +0.26(+2.28%)
Jan 21, 2016 11.29 11.61 11.21 11.53 3,867,436 +0.22(+1.93%)
Jan 20, 2016 10.87 11.42 10.47 11.31 4,905,655 +0.18(+1.65%)
Jan 19, 2016 11.66 11.81 11.06 11.12 3,251,122 -0.43(-3.71%)
Jan 15, 2016 11.63 11.55 11.55 11.55 3,470,177 -0.43(-3.58%)
Jan 14, 2016 11.76 12.02 11.49 11.98 3,131,845 +0.29(+2.47%)
Jan 13, 2016 11.98 12.17 11.58 11.69 3,225,849 -0.36(-2.98%)
Jan 12, 2016 12.40 12.56 11.91 12.05 2,731,885 -0.24(-1.99%)
Jan 11, 2016 12.35 12.45 12.11 12.30 1,964,328 +0.01(+0.07%)
Jan 08, 2016 12.63 12.65 12.20 12.29 3,077,079 -0.29(-2.30%)
Jan 07, 2016 13.04 13.27 12.49 12.58 2,728,332 -0.63(-4.77%)
Jan 06, 2016 13.23 13.53 13.04 13.21 2,349,005 -0.25(-1.88%)
Jan 05, 2016 13.84 13.94 13.43 13.46 2,115,604 -0.36(-2.60%)
Jan 04, 2016 13.68 13.82 13.46 13.82 1,557,371 -0.05(-0.38%)
Dec 31, 2015 13.92 13.87 13.87 13.87 950,390 -0.13(-0.94%)
Dec 30, 2015 13.97 14.12 13.91 14.00 876,338 +0.01(+0.06%)
Dec 29, 2015 13.98 14.03 13.84 13.99 1,134,734 +0.11(+0.82%)
Dec 28, 2015 14.05 14.05 13.73 13.88 965,941 -0.25(-1.80%)
Dec 24, 2015 14.02 14.13 14.13 14.13 459,368 +0.08(+0.56%)
Dec 23, 2015 13.68 14.07 13.68 14.05 947,500 +0.47(+3.48%)
Dec 22, 2015 13.58 13.66 13.45 13.58 1,663,969 +0.03(+0.19%)
Dec 21, 2015 13.40 13.65 13.32 13.56 979,068 +0.25(+1.84%)
Dec 18, 2015 13.51 13.51 13.28 13.31 3,173,145 -0.20(-1.49%)
Dec 17, 2015 13.77 13.83 13.46 13.51 2,065,535 -0.12(-0.90%)
Dec 16, 2015 13.84 13.89 13.56 13.63 1,751,658 -0.15(-1.08%)
Dec 15, 2015 13.42 13.88 13.36 13.78 3,803,235 +0.53(+3.96%)
Dec 14, 2015 14.20 14.32 13.23 13.26 2,984,114 -0.92(-6.48%)
Dec 11, 2015 14.47 14.58 14.15 14.18 776,392 -0.40(-2.76%)
Dec 10, 2015 14.56 14.72 14.51 14.58 859,274 +0.00(+0.00%)
Dec 09, 2015 14.72 14.95 14.53 14.58 1,004,727 -0.16(-1.07%)
Dec 08, 2015 14.52 14.90 14.42 14.74 1,897,259 +0.09(+0.60%)
Dec 07, 2015 14.99 15.05 14.51 14.65 2,602,870 -0.40(-2.67%)
Dec 04, 2015 14.91 15.17 14.87 15.05 1,001,781 +0.17(+1.12%)
Dec 03, 2015 14.95 15.15 14.77 14.89 2,093,392 +0.01(+0.06%)
Dec 02, 2015 15.51 15.51 14.85 14.88 2,759,729 -0.69(-4.44%)
Dec 01, 2015 15.49 15.62 15.23 15.57 1,362,444 +0.13(+0.85%)
Nov 30, 2015 15.42 15.53 15.30 15.44 1,038,132 +0.02(+0.11%)
Nov 27, 2015 15.73 15.75 15.41 15.42 328,524 -0.25(-1.62%)
Nov 25, 2015 15.47 15.67 15.67 15.67 912,910 +0.19(+1.24%)
Nov 24, 2015 15.43 15.56 15.31 15.48 1,652,195 -0.06(-0.39%)
Nov 23, 2015 15.24 15.57 15.24 15.54 2,588,832 +0.17(+1.14%)
Nov 20, 2015 15.83 15.93 15.28 15.37 3,020,004 -0.54(-3.41%)
Nov 19, 2015 15.82 15.99 15.57 15.91 2,095,690 +0.15(+0.94%)
Nov 18, 2015 15.67 16.14 15.62 15.76 4,878,991 +0.09(+0.56%)
Nov 17, 2015 15.41 15.77 15.37 15.67 3,743,280 +0.31(+1.99%)
Nov 16, 2015 15.12 15.39 14.80 15.37 2,115,872 +0.20(+1.33%)
Nov 13, 2015 15.18 15.25 15.01 15.17 2,003,708 -0.08(-0.52%)
Nov 12, 2015 15.26 15.35 15.09 15.24 1,526,185 +0.01(+0.06%)
Nov 11, 2015 15.55 15.55 15.14 15.24 2,302,399 -0.30(-1.92%)
Nov 10, 2015 15.66 15.68 15.23 15.53 2,168,913 -0.17(-1.11%)
Nov 09, 2015 16.13 16.22 15.58 15.71 2,157,512 -0.45(-2.76%)
Nov 06, 2015 15.45 16.16 15.45 16.15 4,147,385 +0.61(+3.94%)
Nov 05, 2015 15.59 15.84 15.41 15.54 2,708,987 -0.03(-0.17%)
Nov 04, 2015 15.35 15.66 15.17 15.57 3,286,441 +0.21(+1.37%)
Nov 03, 2015 15.30 15.49 14.99 15.36 5,801,675 +0.04(+0.29%)
Nov 02, 2015 15.77 15.78 15.05 15.31 5,640,802 -0.45(-2.83%)
Oct 30, 2015 16.54 16.54 15.62 15.76 5,309,870 -0.74(-4.51%)
Oct 29, 2015 19.69 19.69 16.29 16.50 10,401,020 -3.05(-15.62%)
Oct 28, 2015 19.36 19.72 19.30 19.56 2,483,919 +0.22(+1.13%)
Oct 27, 2015 19.23 19.48 19.13 19.34 3,977,767 +0.07(+0.36%)
Oct 26, 2015 18.71 19.29 18.64 19.27 2,044,764 +0.53(+2.80%)
Oct 23, 2015 18.41 18.91 18.32 18.74 1,461,023 +0.43(+2.34%)
Oct 22, 2015 18.26 18.42 17.98 18.32 1,805,788 +0.11(+0.58%)
Oct 21, 2015 18.36 18.41 18.05 18.21 1,207,728 -0.10(-0.53%)
Oct 20, 2015 18.47 18.62 18.29 18.31 1,046,070 -0.17(-0.95%)
Oct 19, 2015 18.37 18.60 18.11 18.48 1,271,024 +0.02(+0.09%)
Oct 16, 2015 18.57 18.59 18.32 18.46 834,876 +0.00(+0.00%)
Oct 15, 2015 18.02 18.53 17.96 18.46 1,002,920 +0.44(+2.43%)
Oct 14, 2015 18.31 18.39 17.88 18.03 1,175,794 -0.23(-1.25%)
Oct 13, 2015 18.22 18.41 18.18 18.25 1,943,113 -0.06(-0.33%)
Oct 12, 2015 18.37 18.37 18.15 18.32 1,950,149 -0.08(-0.43%)
Oct 09, 2015 18.53 18.67 18.34 18.39 1,984,087 -0.09(-0.47%)
Oct 08, 2015 18.11 18.52 18.04 18.48 1,616,127 +0.31(+1.73%)
Oct 07, 2015 18.04 18.36 17.92 18.17 2,071,748 +0.27(+1.52%)
Oct 06, 2015 18.26 18.32 17.43 17.90 3,756,566 -0.41(-2.25%)
Oct 05, 2015 18.52 18.81 18.15 18.31 3,606,267 -0.09(-0.48%)
Oct 02, 2015 18.20 18.39 17.66 18.39 1,879,365 +0.18(+1.01%)
Oct 01, 2015 17.87 18.38 17.87 18.21 4,035,667 +0.34(+1.91%)
Sep 30, 2015 17.80 17.93 17.68 17.87 2,740,071 +0.18(+0.99%)
Sep 29, 2015 17.68 17.76 17.41 17.69 3,490,498 +0.00(+0.00%)
Sep 28, 2015 18.68 18.68 17.62 17.69 2,610,839 -0.97(-5.20%)
Sep 25, 2015 19.03 19.06 18.52 18.67 1,499,929 -0.18(-0.93%)
Sep 24, 2015 18.93 18.96 18.35 18.84 1,483,741 -0.22(-1.15%)
Sep 23, 2015 19.02 19.17 18.97 19.06 858,191 +0.04(+0.18%)
Sep 22, 2015 19.08 19.17 18.81 19.02 713,820 -0.32(-1.63%)
Sep 21, 2015 19.26 19.53 19.16 19.34 968,903 +0.26(+1.38%)
Sep 18, 2015 19.34 19.53 18.99 19.08 2,715,273 -0.52(-2.64%)
Sep 17, 2015 19.46 19.93 19.46 19.59 1,423,054 +0.12(+0.63%)
Sep 16, 2015 19.12 19.48 19.12 19.47 980,716 +0.33(+1.74%)
Sep 15, 2015 19.09 19.23 19.05 19.14 864,339 +0.09(+0.46%)
Sep 14, 2015 19.18 19.23 18.82 19.05 1,012,430 -0.13(-0.68%)
Sep 11, 2015 19.08 19.18 18.89 19.18 1,617,933 +0.04(+0.18%)
Sep 10, 2015 18.82 19.23 18.76 19.15 1,206,009 +0.28(+1.48%)
Sep 09, 2015 18.85 19.10 18.76 18.87 1,404,119 +0.18(+0.98%)
Sep 08, 2015 18.59 18.81 18.52 18.68 1,135,131 +0.22(+1.18%)
Sep 04, 2015 18.67 18.46 18.46 18.46 901,140 -0.46(-2.41%)
Sep 03, 2015 18.80 19.14 18.78 18.92 1,289,713 +0.01(+0.05%)
Sep 02, 2015 19.04 19.06 18.53 18.91 1,523,243 +0.08(+0.42%)
Sep 01, 2015 19.48 19.57 18.67 18.83 1,847,765 -0.82(-4.19%)
Aug 31, 2015 19.68 19.85 19.52 19.66 1,227,938 -0.18(-0.88%)
Aug 28, 2015 19.51 19.84 19.35 19.83 1,152,885 +0.23(+1.16%)
Aug 27, 2015 19.39 19.92 19.30 19.60 1,189,002 +0.35(+1.82%)
Aug 26, 2015 18.92 19.30 18.50 19.25 1,806,527 +0.60(+3.24%)
Aug 25, 2015 19.09 19.42 18.64 18.65 1,181,010 -0.07(-0.37%)
Aug 24, 2015 18.18 19.58 16.88 18.72 1,885,673 -0.51(-2.64%)
Aug 21, 2015 19.40 19.58 19.20 19.23 1,553,365 -0.35(-1.79%)
Aug 20, 2015 19.89 20.01 19.56 19.58 679,336 -0.41(-2.06%)
Aug 19, 2015 20.01 20.16 19.77 19.99 844,790 -0.11(-0.57%)
Aug 18, 2015 20.64 20.64 20.03 20.10 1,169,761 -0.54(-2.63%)
Aug 17, 2015 20.25 20.65 20.22 20.64 855,738 +0.30(+1.46%)
Aug 14, 2015 20.44 20.46 20.06 20.35 737,578 +0.11(+0.56%)
Aug 13, 2015 20.43 20.54 20.21 20.23 1,061,088 -0.20(-0.99%)
Aug 12, 2015 19.83 20.45 19.54 20.43 1,480,744 +0.47(+2.37%)
Aug 11, 2015 20.34 20.34 19.80 19.96 2,219,926 -0.60(-2.94%)
Aug 10, 2015 20.09 20.62 19.95 20.57 1,574,747 +0.62(+3.12%)
Aug 07, 2015 20.01 20.12 19.59 19.94 1,788,633 -0.11(-0.57%)
Aug 06, 2015 20.64 20.71 19.70 20.06 2,927,651 -0.55(-2.68%)
Aug 05, 2015 21.06 21.24 20.60 20.61 1,584,902 -0.16(-0.76%)
Aug 04, 2015 21.11 21.22 20.64 20.77 2,032,769 -0.36(-1.70%)
Aug 03, 2015 21.16 21.28 20.92 21.13 1,426,436 -0.04(-0.17%)
Jul 31, 2015 21.55 21.73 21.01 21.16 1,861,417 -0.32(-1.51%)
Jul 30, 2015 21.88 22.40 20.85 21.48 3,296,913 -0.49(-2.23%)
Jul 29, 2015 21.89 22.11 21.65 21.97 2,162,465 +0.13(+0.60%)
Jul 28, 2015 21.26 21.92 21.23 21.84 2,123,823 +0.59(+2.76%)
Jul 27, 2015 21.31 21.38 20.87 21.26 957,091 -0.21(-0.98%)
Jul 24, 2015 21.79 22.04 21.42 21.47 945,934 -0.26(-1.21%)
Jul 23, 2015 21.94 22.07 21.59 21.73 1,467,321 -0.21(-0.96%)
Jul 22, 2015 21.74 21.99 21.60 21.94 840,555 +0.18(+0.80%)
Jul 21, 2015 21.76 21.87 21.66 21.76 1,047,942 -0.05(-0.24%)
Jul 20, 2015 21.76 21.90 21.62 21.82 1,392,872 +0.07(+0.32%)
Jul 17, 2015 21.65 21.76 21.35 21.75 1,534,285 +0.08(+0.36%)
Jul 16, 2015 21.88 21.97 21.56 21.67 1,360,712 -0.07(-0.32%)
Jul 15, 2015 20.92 22.01 20.92 21.74 6,720,058 +0.75(+3.59%)
Jul 14, 2015 21.00 21.08 20.89 20.99 2,289,268 -0.02(-0.08%)
Jul 13, 2015 21.17 21.20 20.87 21.00 2,599,716 +0.02(+0.08%)
Jul 10, 2015 21.02 21.13 20.79 20.99 1,945,247 +0.17(+0.80%)
Jul 09, 2015 20.91 21.00 20.53 20.82 3,893,080 +0.19(+0.93%)
Jul 08, 2015 20.90 21.10 20.62 20.63 3,223,792 -0.42(-2.00%)
Jul 07, 2015 21.06 21.40 20.81 21.05 7,574,175 +0.04(+0.17%)
Jul 06, 2015 22.53 22.53 20.93 21.01 9,042,384 -1.92(-8.36%)
Jul 02, 2015 23.20 22.93 22.93 22.93 2,059,961 -0.24(-1.06%)
Jul 01, 2015 22.62 23.28 22.55 23.17 2,174,343 +0.80(+3.56%)
Jun 30, 2015 22.37 22.55 22.25 22.38 1,223,854 +0.02(+0.08%)
Jun 29, 2015 22.40 22.78 21.97 22.36 1,686,755 -0.49(-2.14%)
Jun 26, 2015 22.56 22.93 22.54 22.85 1,431,521 +0.27(+1.20%)
Jun 25, 2015 22.95 22.96 22.44 22.58 2,543,733 -0.47(-2.05%)
Jun 24, 2015 23.22 23.24 22.99 23.05 622,531 -0.16(-0.68%)
Jun 23, 2015 23.03 23.31 22.95 23.21 1,516,670 +0.05(+0.23%)
Jun 22, 2015 23.28 23.48 23.12 23.16 1,492,768 +0.01(+0.04%)
Jun 19, 2015 23.04 23.34 22.96 23.15 2,795,345 +0.18(+0.76%)
Jun 18, 2015 22.81 23.13 22.72 22.97 2,141,417 +0.31(+1.39%)
Jun 17, 2015 22.75 22.75 22.46 22.66 814,437 -0.08(-0.35%)
Jun 16, 2015 22.42 22.94 22.36 22.74 2,869,564 +0.31(+1.37%)
Jun 15, 2015 22.13 22.47 22.05 22.43 1,367,390 +0.15(+0.67%)
Jun 12, 2015 21.98 22.38 21.88 22.28 1,519,496 +0.27(+1.23%)
Jun 11, 2015 21.58 22.35 21.58 22.01 2,480,668 +0.46(+2.11%)
Jun 10, 2015 21.48 21.61 21.27 21.55 2,933,446 +0.17(+0.78%)
Jun 09, 2015 21.52 21.58 21.12 21.39 2,401,816 -0.12(-0.57%)
Jun 08, 2015 21.44 21.73 21.44 21.51 2,536,478 +0.04(+0.20%)
Jun 05, 2015 21.58 21.64 21.41 21.47 1,744,130 -0.03(-0.12%)
Jun 04, 2015 21.78 21.79 21.46 21.49 2,979,234 -0.23(-1.05%)
Jun 03, 2015 21.46 21.86 21.38 21.72 2,661,502 +0.25(+1.18%)
Jun 02, 2015 21.53 21.65 21.36 21.47 1,132,019 -0.01(-0.04%)
Jun 01, 2015 21.53 21.55 21.35 21.48 1,620,592 +0.04(+0.16%)
May 29, 2015 21.61 21.81 21.35 21.44 1,617,252 -0.17(-0.77%)
May 28, 2015 21.79 21.80 21.60 21.61 895,175 -0.21(-0.96%)
May 27, 2015 21.50 21.93 21.48 21.82 1,430,153 +0.33(+1.55%)
May 26, 2015 21.93 21.97 21.48 21.48 1,134,001 -0.44(-2.00%)
May 22, 2015 21.93 21.92 21.92 21.92 611,806 -0.11(-0.52%)
May 21, 2015 22.25 22.29 21.92 22.04 1,495,157 -0.19(-0.87%)
May 20, 2015 22.15 22.35 22.04 22.23 1,339,723 +0.13(+0.59%)
May 19, 2015 21.97 22.22 21.82 22.10 3,201,629 +0.18(+0.84%)
May 18, 2015 21.74 21.98 21.73 21.91 2,489,821 +0.20(+0.93%)
May 15, 2015 21.53 22.10 21.34 21.71 2,978,804 +0.38(+1.76%)
May 14, 2015 21.66 21.75 21.24 21.34 1,699,516 -0.18(-0.85%)
May 13, 2015 21.52 21.74 21.25 21.52 2,080,024 +0.07(+0.33%)
May 12, 2015 21.25 21.48 21.06 21.45 1,214,777 +0.11(+0.53%)
May 11, 2015 21.17 21.45 21.16 21.34 1,746,236 +0.11(+0.54%)
May 08, 2015 21.42 21.47 21.11 21.22 1,783,726 -0.06(-0.29%)
May 07, 2015 21.27 21.46 20.98 21.28 2,186,340 -0.04(-0.20%)
May 06, 2015 21.35 21.41 21.06 21.33 1,413,046 +0.09(+0.41%)
May 05, 2015 21.03 21.49 21.01 21.24 3,551,698 +0.18(+0.83%)
May 04, 2015 21.75 21.76 20.96 21.06 5,945,225 -0.67(-3.06%)
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.