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 30, 2018 16.40 16.44 16.21 16.22 1,854,331 -0.16(-0.97%)
Apr 27, 2018 16.44 16.53 16.25 16.38 1,998,726 -0.04(-0.27%)
Apr 26, 2018 16.44 16.54 16.13 16.43 3,393,254 +0.07(+0.43%)
Apr 25, 2018 16.18 16.51 16.12 16.36 5,488,586 +0.34(+2.14%)
Apr 24, 2018 15.95 16.20 15.06 16.01 9,558,901 +2.20(+15.91%)
Apr 23, 2018 13.83 13.87 13.67 13.81 2,835,309 +0.03(+0.19%)
Apr 20, 2018 14.05 14.08 13.75 13.79 3,569,343 -0.19(-1.38%)
Apr 19, 2018 13.96 14.16 13.86 13.98 1,667,750 +0.09(+0.63%)
Apr 18, 2018 13.89 14.13 13.85 13.89 2,355,187 +0.10(+0.70%)
Apr 17, 2018 13.82 13.92 13.68 13.80 2,650,026 +0.08(+0.58%)
Apr 16, 2018 13.93 13.95 13.71 13.72 3,729,534 -0.17(-1.20%)
Apr 13, 2018 14.31 14.32 13.81 13.89 2,314,415 -0.33(-2.29%)
Apr 12, 2018 14.10 14.27 13.99 14.21 1,182,806 +0.24(+1.70%)
Apr 11, 2018 13.89 14.14 13.89 13.97 2,011,715 -0.02(-0.13%)
Apr 10, 2018 14.05 14.10 13.90 13.99 1,413,262 +0.11(+0.76%)
Apr 09, 2018 13.96 14.21 13.87 13.89 1,554,844 -0.04(-0.25%)
Apr 06, 2018 14.22 14.32 13.84 13.92 1,590,056 -0.47(-3.30%)
Apr 05, 2018 14.25 14.48 14.20 14.40 2,124,266 +0.23(+1.61%)
Apr 04, 2018 13.84 14.19 13.74 14.17 2,359,768 +0.07(+0.50%)
Apr 03, 2018 13.96 14.13 13.84 14.10 1,694,411 +0.21(+1.52%)
Apr 02, 2018 14.25 14.39 13.77 13.89 1,622,327 -0.45(-3.13%)
Mar 29, 2018 14.33 14.33 14.33 0 +0.23(+1.62%)
Mar 28, 2018 14.04 14.18 13.96 14.10 1,970,811 +0.11(+0.82%)
Mar 27, 2018 14.48 14.48 13.94 13.99 2,944,670 -0.42(-2.93%)
Mar 26, 2018 14.14 14.42 14.02 14.41 2,353,113 +0.43(+3.08%)
Mar 23, 2018 14.25 14.35 13.96 13.98 2,467,564 -0.23(-1.61%)
Mar 22, 2018 14.66 14.68 14.21 14.21 2,382,482 -0.58(-3.92%)
Mar 21, 2018 14.81 14.99 14.71 14.79 1,588,657 +0.03(+0.18%)
Mar 20, 2018 14.88 14.97 14.65 14.76 1,658,107 -0.11(-0.77%)
Mar 19, 2018 15.11 15.20 14.70 14.88 1,568,375 -0.30(-1.97%)
Mar 16, 2018 14.83 15.21 14.77 15.18 2,094,226 +0.43(+2.92%)
Mar 15, 2018 14.93 15.00 14.73 14.75 1,955,125 -0.17(-1.12%)
Mar 14, 2018 15.07 15.15 14.88 14.91 1,566,920 -0.14(-0.93%)
Mar 13, 2018 15.27 15.32 15.00 15.05 1,736,027 -0.20(-1.33%)
Mar 12, 2018 15.22 15.53 15.22 15.26 1,381,086 +0.04(+0.23%)
Mar 09, 2018 15.06 15.29 15.02 15.22 1,466,889 +0.33(+2.18%)
Mar 08, 2018 14.91 15.08 14.68 14.90 1,398,277 +0.02(+0.12%)
Mar 07, 2018 14.96 14.88 1,887,270 +0.02(+0.12%)
Mar 06, 2018 14.69 14.91 14.62 14.86 1,518,169 +0.18(+1.26%)
Mar 05, 2018 14.34 14.76 14.25 14.68 1,507,667 +0.28(+1.95%)
Mar 02, 2018 14.05 14.43 13.85 14.40 2,174,959 +0.22(+1.55%)
Mar 01, 2018 14.07 14.56 14.07 14.18 1,788,217 -0.20(-1.41%)
Feb 28, 2018 14.52 14.67 14.38 14.38 1,339,930 -0.11(-0.79%)
Feb 27, 2018 14.64 14.78 14.48 14.49 1,046,923 -0.16(-1.08%)
Feb 26, 2018 14.10 14.65 14.10 14.65 2,253,779 -0.08(-0.54%)
Feb 23, 2018 14.54 14.80 14.54 14.73 1,056,397 +0.23(+1.58%)
Feb 22, 2018 14.50 14.50 1,416,238 -0.24(-1.61%)
Feb 21, 2018 14.76 15.05 14.74 14.74 1,655,730 -0.04(-0.24%)
Feb 20, 2018 14.92 15.04 14.71 14.77 1,257,318 -0.18(-1.23%)
Feb 16, 2018 14.96 14.96 14.96 0 +0.01(+0.06%)
Feb 15, 2018 14.99 15.16 14.74 14.95 2,660,064 +0.07(+0.47%)
Feb 14, 2018 14.63 14.92 14.58 14.88 2,065,480 +0.21(+1.44%)
Feb 13, 2018 14.60 14.80 14.60 14.67 2,337,777 -0.04(-0.30%)
Feb 12, 2018 14.42 14.74 14.29 14.71 2,397,296 +0.36(+2.51%)
Feb 09, 2018 14.37 14.54 13.96 14.35 3,568,085 +0.07(+0.49%)
Feb 08, 2018 14.52 14.59 14.22 14.28 5,333,117 -0.22(-1.51%)
Feb 07, 2018 14.52 14.59 14.43 14.50 3,306,935 -0.09(-0.60%)
Feb 06, 2018 14.14 14.74 13.93 14.59 5,777,044 -0.04(-0.30%)
Feb 05, 2018 14.67 14.93 14.40 14.63 3,080,885 -0.18(-1.18%)
Feb 02, 2018 15.10 15.18 14.71 14.81 4,586,154 -0.48(-3.15%)
Feb 01, 2018 14.75 15.31 14.71 15.29 4,349,496 +0.17(+1.10%)
Jan 31, 2018 15.97 16.02 14.84 15.12 12,446,124 -1.08(-6.66%)
Jan 30, 2018 16.26 16.26 15.91 16.20 3,029,563 -0.12(-0.75%)
Jan 29, 2018 16.34 16.47 16.30 16.32 2,004,223 -0.06(-0.37%)
Jan 26, 2018 16.26 16.42 16.17 16.38 1,587,811 +0.17(+1.03%)
Jan 25, 2018 16.26 16.35 16.12 16.22 1,890,710 +0.04(+0.22%)
Jan 24, 2018 16.30 16.42 16.15 16.18 2,131,210 -0.09(-0.54%)
Jan 23, 2018 16.05 16.31 15.97 16.27 1,796,952 +0.12(+0.76%)
Jan 22, 2018 16.10 16.34 16.09 16.15 1,758,497 +0.01(+0.05%)
Jan 19, 2018 15.97 16.16 15.67 16.14 3,384,708 +0.25(+1.60%)
Jan 18, 2018 15.96 16.07 15.87 15.89 2,667,451 -0.07(-0.44%)
Jan 17, 2018 15.99 16.05 15.86 15.96 1,899,779 +0.00(+0.00%)
Jan 16, 2018 16.54 16.55 15.89 15.96 2,903,550 -0.52(-3.14%)
Jan 12, 2018 16.47 16.47 16.47 0 +0.21(+1.29%)
Jan 11, 2018 16.16 16.29 16.07 16.26 1,288,864 +0.18(+1.09%)
Jan 10, 2018 16.24 16.31 16.05 16.09 1,696,751 -0.07(-0.43%)
Jan 09, 2018 16.29 16.34 16.12 16.16 2,027,699 -0.16(-0.97%)
Jan 08, 2018 16.53 16.53 16.23 16.31 1,766,503 -0.21(-1.27%)
Jan 05, 2018 16.56 16.24 16.53 2,155,342 +0.20(+1.24%)
Jan 04, 2018 16.35 16.48 16.17 16.32 2,404,433 +0.10(+0.59%)
Jan 03, 2018 16.25 16.36 16.15 16.23 2,468,334 +0.11(+0.65%)
Jan 02, 2018 16.31 16.35 16.03 16.12 3,045,229 -0.20(-1.24%)
Dec 29, 2017 16.32 16.32 16.32 0 +0.02(+0.11%)
Dec 28, 2017 16.26 16.31 16.11 16.31 962,820 +0.11(+0.65%)
Dec 27, 2017 16.24 16.28 16.11 16.20 1,389,606 +0.00(+0.00%)
Dec 26, 2017 16.17 16.22 16.07 16.20 872,641 +0.03(+0.16%)
Dec 22, 2017 16.36 16.39 16.12 16.17 1,075,079 -0.06(-0.38%)
Dec 21, 2017 16.13 16.40 16.10 16.24 3,052,336 +0.21(+1.31%)
Dec 20, 2017 16.00 16.12 15.96 16.03 1,296,912 +0.13(+0.83%)
Dec 19, 2017 15.96 16.00 15.81 15.89 2,073,480 +0.02(+0.11%)
Dec 18, 2017 15.94 16.12 15.85 15.88 3,020,424 +0.11(+0.67%)
Dec 15, 2017 16.06 16.06 15.76 15.77 3,496,746 -0.25(-1.59%)
Dec 14, 2017 16.16 16.16 15.96 16.03 1,098,662 -0.04(-0.22%)
Dec 13, 2017 16.17 16.25 16.04 16.06 2,654,246 -0.09(-0.54%)
Dec 12, 2017 15.96 16.16 15.96 16.15 2,545,552 +0.20(+1.26%)
Dec 11, 2017 15.69 16.04 15.67 15.95 1,575,893 +0.32(+2.08%)
Dec 08, 2017 15.75 15.80 15.59 15.62 1,552,563 -0.07(-0.45%)
Dec 07, 2017 15.46 15.73 15.40 15.69 1,434,364 +0.23(+1.47%)
Dec 06, 2017 15.53 15.53 15.41 15.46 1,557,190 -0.11(-0.68%)
Dec 05, 2017 15.87 15.87 15.43 15.57 3,032,564 -0.24(-1.50%)
Dec 04, 2017 16.42 15.63 15.81 3,717,136 +0.58(+3.80%)
Dec 01, 2017 15.14 15.40 15.00 15.23 1,630,840 +0.11(+0.75%)
Nov 30, 2017 15.10 15.22 14.97 15.11 2,142,660 +0.17(+1.11%)
Nov 29, 2017 14.97 15.27 14.85 14.95 2,314,350 +0.04(+0.29%)
Nov 28, 2017 14.67 14.94 14.56 14.90 1,624,217 +0.24(+1.61%)
Nov 27, 2017 14.74 14.79 14.59 14.67 900,670 -0.11(-0.71%)
Nov 24, 2017 14.86 14.86 14.73 14.77 348,849 -0.09(-0.59%)
Nov 22, 2017 15.01 15.07 14.83 14.86 890,026 -0.12(-0.82%)
Nov 21, 2017 15.05 15.20 14.89 14.98 2,145,022 +0.02(+0.12%)
Nov 20, 2017 14.55 15.05 14.46 14.96 4,860,818 +0.66(+4.60%)
Nov 17, 2017 14.14 14.35 14.11 14.31 937,130 +0.15(+1.05%)
Nov 16, 2017 14.28 14.39 14.11 14.16 1,598,724 -0.11(-0.80%)
Nov 15, 2017 13.80 14.38 13.71 14.27 2,179,126 +0.44(+3.17%)
Nov 14, 2017 13.86 14.02 13.79 13.83 1,921,651 -0.13(-0.94%)
Nov 13, 2017 14.07 14.08 13.93 13.97 1,683,844 -0.22(-1.55%)
Nov 10, 2017 14.26 14.43 14.18 14.18 1,199,221 -0.03(-0.19%)
Nov 09, 2017 14.28 14.39 14.05 14.21 2,163,029 -0.18(-1.28%)
Nov 08, 2017 14.46 14.47 14.26 14.39 1,846,805 -0.18(-1.20%)
Nov 07, 2017 14.79 14.85 14.46 14.57 1,224,891 -0.27(-1.83%)
Nov 06, 2017 14.79 14.95 14.77 14.84 1,400,276 -0.03(-0.18%)
Nov 03, 2017 14.70 14.88 14.65 14.87 1,910,876 +0.04(+0.30%)
Nov 02, 2017 14.69 14.89 14.50 14.82 1,772,479 +0.11(+0.71%)
Nov 01, 2017 14.69 14.88 14.60 14.72 3,210,280 +0.16(+1.08%)
Oct 31, 2017 14.61 14.76 14.50 14.56 2,748,745 -0.04(-0.30%)
Oct 30, 2017 14.10 14.71 14.10 14.61 4,954,561 +0.54(+3.86%)
Oct 27, 2017 12.93 14.47 12.91 14.06 7,167,401 +0.59(+4.35%)
Oct 26, 2017 13.34 13.58 13.28 13.48 2,652,885 +0.19(+1.45%)
Oct 25, 2017 13.42 13.48 13.16 13.28 1,683,846 -0.11(-0.78%)
Oct 24, 2017 13.39 13.46 13.13 13.39 1,752,935 +0.00(+0.00%)
Oct 23, 2017 13.46 13.58 13.35 13.39 749,340 -0.08(-0.59%)
Oct 20, 2017 13.57 13.61 13.44 13.47 1,345,095 +0.07(+0.52%)
Oct 19, 2017 13.32 13.49 13.25 13.40 1,033,416 -0.05(-0.39%)
Oct 18, 2017 13.40 13.52 13.35 13.45 876,633 +0.09(+0.65%)
Oct 17, 2017 13.52 13.53 13.34 13.36 1,156,626 -0.20(-1.48%)
Oct 16, 2017 13.25 13.66 13.25 13.56 2,475,635 +0.32(+2.45%)
Oct 13, 2017 13.23 13.29 13.12 13.24 1,183,314 +0.05(+0.40%)
Oct 12, 2017 13.30 13.30 13.10 13.19 1,683,477 -0.16(-1.18%)
Oct 11, 2017 13.40 13.47 13.24 13.35 1,763,231 -0.07(-0.52%)
Oct 10, 2017 13.41 13.57 13.20 13.42 2,201,090 +0.00(+0.00%)
Oct 09, 2017 13.84 13.89 13.37 13.42 1,665,653 -0.31(-2.23%)
Oct 06, 2017 13.66 13.74 13.60 13.72 1,736,193 +0.06(+0.45%)
Oct 05, 2017 13.62 13.77 13.53 13.66 2,298,612 +0.08(+0.58%)
Oct 04, 2017 13.63 13.68 13.54 13.58 2,643,287 -0.03(-0.19%)
Oct 03, 2017 13.77 13.84 13.56 13.61 2,481,461 -0.04(-0.26%)
Oct 02, 2017 13.44 13.73 13.41 13.64 5,355,906 +0.19(+1.43%)
Sep 29, 2017 13.35 13.46 13.29 13.45 2,278,331 +0.09(+0.65%)
Sep 28, 2017 13.30 13.40 13.28 13.36 1,523,449 +0.07(+0.53%)
Sep 27, 2017 13.28 13.49 13.22 13.29 2,426,558 +0.12(+0.93%)
Sep 26, 2017 12.81 13.26 12.78 13.17 2,293,048 +0.32(+2.52%)
Sep 25, 2017 12.70 12.86 12.70 12.85 1,709,518 +0.12(+0.96%)
Sep 22, 2017 12.58 12.73 12.53 12.72 1,347,895 +0.16(+1.25%)
Sep 21, 2017 12.55 12.62 12.46 12.57 975,586 -0.02(-0.14%)
Sep 20, 2017 12.68 12.68 12.51 12.58 1,293,088 -0.11(-0.83%)
Sep 19, 2017 12.73 12.75 12.56 12.69 939,241 -0.01(-0.07%)
Sep 18, 2017 12.53 12.70 12.51 12.70 1,176,448 +0.25(+1.97%)
Sep 15, 2017 12.30 12.49 12.24 12.45 2,355,922 +0.11(+0.92%)
Sep 14, 2017 12.39 12.44 12.27 12.34 1,325,351 -0.07(-0.56%)
Sep 13, 2017 12.52 12.57 12.39 12.41 1,724,132 -0.11(-0.91%)
Sep 12, 2017 12.57 12.63 12.47 12.52 2,050,620 +0.04(+0.35%)
Sep 11, 2017 12.65 12.74 12.47 12.48 2,183,231 +0.00(+0.00%)
Sep 08, 2017 12.39 12.58 12.35 12.48 2,303,035 +0.05(+0.42%)
Sep 07, 2017 12.49 12.51 12.25 12.43 2,415,332 -0.10(-0.84%)
Sep 06, 2017 12.69 12.69 12.47 12.53 2,852,501 -0.12(-0.97%)
Sep 05, 2017 12.85 12.85 12.42 12.65 4,350,396 +0.00(+0.00%)
Sep 01, 2017 12.55 12.72 12.47 12.65 2,230,654 +0.16(+1.26%)
Aug 31, 2017 12.69 12.71 12.46 12.50 1,984,354 -0.09(-0.70%)
Aug 30, 2017 12.38 12.70 12.22 12.58 3,652,399 +0.52(+4.28%)
Aug 29, 2017 12.07 12.12 11.91 12.07 2,228,728 -0.12(-1.00%)
Aug 28, 2017 12.30 12.51 12.11 12.19 4,383,749 -0.04(-0.29%)
Aug 25, 2017 12.02 12.33 12.02 12.23 2,503,181 +0.23(+1.90%)
Aug 24, 2017 11.29 12.15 11.21 12.00 5,162,093 +0.79(+7.03%)
Aug 23, 2017 11.13 11.30 11.11 11.21 832,398 +0.02(+0.16%)
Aug 22, 2017 11.32 11.32 11.14 11.19 705,542 -0.04(-0.39%)
Aug 21, 2017 11.19 11.33 11.18 11.24 849,122 -0.01(-0.08%)
Aug 18, 2017 11.18 11.41 11.18 11.25 2,307,332 +0.00(+0.00%)
Aug 17, 2017 11.45 11.57 11.25 11.25 1,626,199 -0.21(-1.83%)
Aug 16, 2017 11.66 11.70 11.40 11.46 1,368,156 -0.12(-1.06%)
Aug 15, 2017 11.48 11.63 11.42 11.58 1,873,491 +0.18(+1.61%)
Aug 14, 2017 11.32 11.52 11.25 11.39 1,668,744 +0.18(+1.64%)
Aug 11, 2017 11.11 11.28 11.10 11.21 1,078,709 -0.07(-0.62%)
Aug 10, 2017 11.46 11.53 11.28 11.28 1,122,164 -0.26(-2.27%)
Aug 09, 2017 11.50 11.60 11.43 11.54 1,174,012 -0.08(-0.68%)
Aug 08, 2017 11.46 11.83 11.39 11.62 1,730,089 +0.17(+1.45%)
Aug 07, 2017 11.20 11.50 11.16 11.46 2,267,017 +0.33(+2.99%)
Aug 04, 2017 11.18 11.25 11.07 11.12 1,754,713 +0.02(+0.16%)
Aug 03, 2017 11.23 11.36 11.11 11.11 1,856,979 -0.12(-1.09%)
Aug 02, 2017 11.28 11.32 11.14 11.23 1,279,419 -0.05(-0.47%)
Aug 01, 2017 11.23 11.35 11.20 11.28 2,101,778 +0.07(+0.62%)
Jul 31, 2017 11.32 11.41 11.19 11.21 2,077,098 -0.13(-1.16%)
Jul 28, 2017 11.45 11.56 11.21 11.34 4,071,864 -0.44(-3.71%)
Jul 27, 2017 11.78 11.88 11.56 11.78 4,180,330 +0.02(+0.15%)
Jul 26, 2017 11.88 11.95 11.69 11.76 1,476,613 -0.12(-1.03%)
Jul 25, 2017 11.91 12.03 11.85 11.88 1,427,018 +0.07(+0.59%)
Jul 24, 2017 11.87 11.91 11.75 11.81 1,620,893 -0.11(-0.95%)
Jul 21, 2017 11.84 12.01 11.82 11.93 1,269,491 +0.10(+0.81%)
Jul 20, 2017 11.88 11.95 11.80 11.83 1,351,286 -0.06(-0.52%)
Jul 19, 2017 11.66 11.95 11.65 11.89 1,836,790 +0.27(+2.33%)
Jul 18, 2017 11.62 11.69 11.52 11.62 2,073,569 +0.10(+0.84%)
Jul 17, 2017 11.62 11.74 11.49 11.53 2,089,581 -0.10(-0.83%)
Jul 14, 2017 11.61 11.74 11.61 11.62 1,109,074 -0.11(-0.97%)
Jul 13, 2017 11.70 11.85 11.64 11.74 1,867,607 +0.11(+0.90%)
Jul 12, 2017 11.45 11.67 11.44 11.63 1,650,661 +0.18(+1.61%)
Jul 11, 2017 11.64 11.67 11.42 11.45 2,585,528 -0.13(-1.13%)
Jul 10, 2017 11.46 11.72 11.40 11.58 3,345,951 +0.12(+1.07%)
Jul 07, 2017 11.32 11.48 11.21 11.46 2,602,398 +0.17(+1.55%)
Jul 06, 2017 11.53 11.53 11.25 11.28 2,293,153 -0.24(-2.13%)
Jul 05, 2017 11.48 11.58 11.42 11.53 2,660,518 +0.10(+0.84%)
Jul 03, 2017 11.19 11.46 11.17 11.43 1,068,583 +0.26(+2.35%)
Jun 30, 2017 11.23 11.25 11.12 11.17 4,059,737 -0.10(-0.85%)
Jun 29, 2017 11.26 11.41 11.11 11.26 5,556,344 +0.31(+2.80%)
Jun 28, 2017 10.94 11.05 10.84 10.96 1,668,549 +0.11(+1.05%)
Jun 27, 2017 10.54 10.97 10.54 10.84 3,631,034 +0.32(+2.99%)
Jun 26, 2017 10.22 10.56 10.20 10.53 2,052,128 +0.32(+3.17%)
Jun 23, 2017 10.38 10.46 10.18 10.20 6,869,045 -0.11(-1.10%)
Jun 22, 2017 10.16 10.53 10.16 10.32 3,190,848 +0.17(+1.64%)
Jun 21, 2017 10.13 10.20 10.06 10.15 3,494,247 +0.10(+0.96%)
Jun 20, 2017 10.13 10.17 9.953 10.06 4,651,239 -0.08(-0.78%)
Jun 19, 2017 10.20 10.26 10.07 10.13 3,098,031 +0.03(+0.26%)
Jun 16, 2017 10.29 10.29 9.959 10.11 3,298,361 -0.16(-1.53%)
Jun 15, 2017 10.09 10.29 10.02 10.27 4,487,875 +0.12(+1.21%)
Jun 14, 2017 10.13 10.17 9.924 10.14 2,889,185 +0.02(+0.17%)
Jun 13, 2017 10.04 10.30 9.793 10.13 3,892,761 +0.11(+1.14%)
Jun 12, 2017 10.06 10.27 9.959 10.01 2,579,244 +0.00(+0.00%)
Jun 09, 2017 10.15 10.25 9.902 10.01 4,742,985 -0.15(-1.46%)
Jun 08, 2017 10.22 10.33 10.11 10.16 2,091,219 -0.07(-0.68%)
Jun 07, 2017 10.27 10.28 10.10 10.23 2,054,415 +0.01(+0.09%)
Jun 06, 2017 10.00 10.32 9.871 10.22 1,928,013 +0.21(+2.10%)
Jun 05, 2017 9.941 10.12 9.898 10.01 1,171,107 +0.08(+0.79%)
Jun 02, 2017 9.924 10.13 9.871 9.933 2,038,067 -0.04(-0.44%)
Jun 01, 2017 9.845 10.15 9.766 9.976 5,158,970 +0.20(+2.06%)
May 31, 2017 10.06 10.10 9.731 9.775 4,203,171 -0.31(-3.04%)
May 30, 2017 10.31 10.34 10.07 10.08 1,829,303 -0.28(-2.70%)
May 26, 2017 10.26 10.38 10.22 10.36 1,723,178 +0.11(+1.02%)
May 25, 2017 10.19 10.26 10.07 10.26 2,460,766 +0.11(+1.12%)
May 24, 2017 10.26 10.27 10.13 10.14 1,271,629 -0.05(-0.51%)
May 23, 2017 10.19 10.25 9.784 10.20 5,907,732 +0.04(+0.43%)
May 22, 2017 10.36 10.42 10.14 10.15 2,707,018 -0.25(-2.36%)
May 19, 2017 10.28 10.47 10.24 10.40 3,240,647 +0.21(+2.06%)
May 18, 2017 10.21 10.41 10.09 10.19 2,870,114 -0.13(-1.27%)
May 17, 2017 10.32 10.40 10.17 10.32 3,465,789 -0.20(-1.91%)
May 16, 2017 10.76 10.80 10.43 10.52 2,841,274 -0.22(-2.04%)
May 15, 2017 10.76 10.93 10.69 10.74 2,620,074 +0.00(+0.00%)
May 12, 2017 10.77 10.80 10.60 10.74 1,788,876 -0.10(-0.89%)
May 11, 2017 10.90 11.05 10.76 10.83 3,100,987 -0.11(-0.96%)
May 10, 2017 10.90 11.01 10.82 10.94 966,177 +0.02(+0.16%)
May 09, 2017 11.02 11.05 10.90 10.92 1,485,741 -0.08(-0.72%)
May 08, 2017 10.84 11.00 10.72 11.00 2,311,371 +0.15(+1.37%)
May 05, 2017 10.97 10.97 10.82 10.85 1,996,383 -0.09(-0.80%)
May 04, 2017 10.94 11.02 10.87 10.94 2,022,164 +0.04(+0.40%)
May 03, 2017 11.16 11.20 10.83 10.90 2,885,268 -0.33(-2.96%)
May 02, 2017 11.21 11.28 11.00 11.23 1,808,424 +0.03(+0.23%)
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.