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, 2020 15.82 16.01 14.60 14.68 1,889,644 -1.37(-8.56%)
Apr 29, 2020 14.33 16.15 14.23 16.05 1,808,865 +2.23(+16.14%)
Apr 28, 2020 13.73 14.56 13.44 13.82 1,173,416 +1.14(+8.98%)
Apr 27, 2020 12.26 12.86 12.26 12.68 921,619 +0.47(+3.86%)
Apr 24, 2020 12.20 12.33 11.73 12.21 893,542 +0.23(+1.89%)
Apr 23, 2020 11.69 12.28 11.60 11.99 832,535 +0.34(+2.91%)
Apr 22, 2020 12.16 12.16 11.44 11.65 1,059,387 -0.15(-1.28%)
Apr 21, 2020 11.78 12.04 11.54 11.80 1,488,172 -0.76(-6.07%)
Apr 20, 2020 12.55 12.98 12.07 12.56 1,022,993 -0.55(-4.17%)
Apr 17, 2020 12.81 13.22 12.51 13.11 1,359,004 +1.21(+10.21%)
Apr 16, 2020 12.64 12.74 11.71 11.89 1,564,092 -0.88(-6.86%)
Apr 15, 2020 12.67 13.12 12.58 12.77 1,666,459 -0.88(-6.42%)
Apr 14, 2020 14.62 14.88 13.29 13.64 1,157,938 -0.65(-4.55%)
Apr 13, 2020 15.66 15.66 14.18 14.29 779,195 -1.26(-8.11%)
Apr 09, 2020 14.78 15.94 14.60 15.56 1,429,201 +1.47(+10.43%)
Apr 08, 2020 13.63 14.40 13.06 14.09 1,370,612 +0.90(+6.86%)
Apr 07, 2020 13.41 13.98 12.80 13.18 1,884,509 +0.78(+6.30%)
Apr 06, 2020 12.24 12.93 12.12 12.40 1,350,296 +1.22(+10.95%)
Apr 03, 2020 11.92 12.01 10.92 11.18 3,236,145 -0.90(-7.48%)
Apr 02, 2020 11.50 12.67 11.31 12.08 2,152,673 +0.43(+3.72%)
Apr 01, 2020 12.29 12.29 11.30 11.65 1,995,873 -1.45(-11.07%)
Mar 31, 2020 13.73 13.89 12.83 13.10 1,980,440 -0.67(-4.86%)
Mar 30, 2020 13.71 14.04 12.95 13.77 1,392,291 -0.24(-1.68%)
Mar 27, 2020 14.55 14.72 13.56 14.00 1,062,608 -1.15(-7.58%)
Mar 26, 2020 15.15 17.48 14.93 15.15 2,318,778 +0.37(+2.48%)
Mar 25, 2020 12.39 15.95 12.32 14.78 3,270,793 +2.64(+21.71%)
Mar 24, 2020 10.04 12.29 9.991 12.15 1,972,792 +2.63(+27.60%)
Mar 23, 2020 10.86 11.08 9.172 9.520 2,473,816 -1.30(-12.01%)
Mar 20, 2020 11.86 12.74 10.77 10.82 1,988,753 -0.93(-7.93%)
Mar 19, 2020 11.95 12.74 10.80 11.75 2,615,242 -0.57(-4.59%)
Mar 18, 2020 13.51 13.61 11.05 12.32 2,469,567 -2.25(-15.45%)
Mar 17, 2020 14.94 15.29 12.94 14.57 2,345,114 -0.42(-2.83%)
Mar 16, 2020 16.31 16.46 14.99 14.99 1,681,888 -3.67(-19.68%)
Mar 13, 2020 18.72 18.74 16.85 18.66 1,286,578 +1.15(+6.56%)
Mar 12, 2020 18.00 18.34 17.21 17.51 1,669,894 -1.89(-9.75%)
Mar 11, 2020 19.46 19.84 18.99 19.41 2,052,756 -0.61(-3.06%)
Mar 10, 2020 19.45 20.16 18.83 20.02 1,055,111 +1.20(+6.35%)
Mar 09, 2020 20.31 20.42 18.69 18.82 2,278,659 -2.66(-12.36%)
Mar 06, 2020 21.17 21.81 20.95 21.48 2,045,250 -0.35(-1.60%)
Mar 05, 2020 22.75 22.83 21.56 21.83 1,944,551 -1.39(-6.00%)
Mar 04, 2020 22.42 23.28 22.07 23.22 2,745,695 +1.11(+5.03%)
Mar 03, 2020 22.74 23.12 21.80 22.11 2,776,603 -0.54(-2.37%)
Mar 02, 2020 22.90 23.05 22.07 22.65 3,271,785 -0.33(-1.43%)
Feb 28, 2020 23.69 24.21 22.55 22.98 6,195,647 -1.13(-4.69%)
Feb 27, 2020 24.16 24.48 23.64 24.11 10,319,663 -0.35(-1.42%)
Feb 26, 2020 24.46 24.70 24.30 24.45 4,325,352 +0.13(+0.54%)
Feb 25, 2020 24.79 24.91 24.19 24.32 2,156,176 -0.41(-1.67%)
Feb 24, 2020 24.55 24.99 24.55 24.74 1,712,053 -0.37(-1.46%)
Feb 21, 2020 25.00 25.15 24.64 25.10 1,171,991 +0.00(+0.00%)
Feb 20, 2020 25.09 25.25 24.93 25.10 628,358 +0.08(+0.30%)
Feb 19, 2020 25.09 25.20 24.86 25.03 661,768 -0.03(-0.11%)
Feb 18, 2020 25.08 25.25 24.72 25.06 868,586 -0.11(-0.45%)
Feb 14, 2020 25.52 25.53 25.12 25.17 817,930 -0.31(-1.22%)
Feb 13, 2020 25.15 25.62 25.08 25.48 1,439,895 +0.35(+1.39%)
Feb 12, 2020 25.13 25.26 25.03 25.13 803,743 +0.08(+0.34%)
Feb 11, 2020 24.93 25.13 24.86 25.05 1,006,412 +0.15(+0.61%)
Feb 10, 2020 24.77 25.01 24.76 24.90 931,760 +0.04(+0.15%)
Feb 07, 2020 24.80 24.94 24.74 24.86 731,485 -0.02(-0.08%)
Feb 06, 2020 25.00 25.05 24.78 24.88 1,529,624 +0.03(+0.11%)
Feb 05, 2020 24.92 24.99 24.72 24.85 1,418,099 +0.02(+0.07%)
Feb 04, 2020 25.08 25.18 24.78 24.83 1,528,900 -0.06(-0.23%)
Feb 03, 2020 25.03 25.12 24.75 24.89 1,532,780 +0.03(+0.11%)
Jan 31, 2020 24.82 25.00 24.65 24.86 2,556,676 -0.09(-0.37%)
Jan 30, 2020 24.25 24.96 24.22 24.95 1,948,701 +0.58(+2.38%)
Jan 29, 2020 23.72 24.86 23.67 24.37 6,130,237 +2.73(+12.60%)
Jan 28, 2020 21.40 21.82 21.28 21.65 1,193,165 +0.35(+1.67%)
Jan 27, 2020 21.50 21.50 21.20 21.29 867,265 -0.64(-2.94%)
Jan 24, 2020 22.26 22.31 21.90 21.94 1,161,940 -0.37(-1.67%)
Jan 23, 2020 22.07 22.41 21.82 22.31 1,210,175 +0.15(+0.67%)
Jan 22, 2020 21.74 22.19 21.70 22.16 905,191 +0.58(+2.68%)
Jan 21, 2020 21.41 21.62 21.39 21.58 961,462 +0.00(+0.00%)
Jan 17, 2020 21.59 21.62 21.38 21.58 902,161 +0.05(+0.22%)
Jan 16, 2020 21.47 21.58 21.40 21.54 579,378 +0.21(+0.96%)
Jan 15, 2020 21.08 21.39 20.99 21.33 800,374 +0.21(+1.02%)
Jan 14, 2020 21.18 21.31 21.11 21.11 649,787 -0.07(-0.31%)
Jan 13, 2020 21.36 21.39 21.03 21.18 648,898 -0.14(-0.66%)
Jan 10, 2020 21.43 21.54 21.26 21.32 1,177,360 -0.12(-0.57%)
Jan 09, 2020 21.56 21.68 21.28 21.44 1,208,457 +0.01(+0.04%)
Jan 08, 2020 21.41 21.65 21.35 21.43 1,189,328 +0.06(+0.26%)
Jan 07, 2020 21.46 21.49 21.29 21.38 696,322 -0.14(-0.65%)
Jan 06, 2020 21.83 21.83 21.37 21.52 1,110,472 -0.12(-0.56%)
Jan 03, 2020 21.61 21.77 21.56 21.64 576,526 -0.27(-1.24%)
Jan 02, 2020 21.94 21.94 21.66 21.91 902,620 +0.08(+0.39%)
Dec 31, 2019 21.68 21.89 21.68 21.82 509,814 +0.11(+0.52%)
Dec 30, 2019 21.79 21.87 21.60 21.71 772,278 -0.04(-0.17%)
Dec 27, 2019 21.96 22.08 21.73 21.75 610,578 -0.20(-0.89%)
Dec 26, 2019 22.12 22.16 21.93 21.95 753,303 -0.12(-0.55%)
Dec 24, 2019 22.11 22.17 22.01 22.07 402,304 -0.05(-0.21%)
Dec 23, 2019 22.25 22.25 21.99 22.11 679,698 -0.06(-0.25%)
Dec 20, 2019 22.37 22.42 22.15 22.17 1,895,983 -0.07(-0.34%)
Dec 19, 2019 22.31 22.39 22.04 22.24 1,088,578 -0.05(-0.21%)
Dec 18, 2019 22.43 22.45 22.24 22.29 1,133,854 -0.11(-0.50%)
Dec 17, 2019 22.26 22.47 22.11 22.40 1,090,779 +0.22(+1.01%)
Dec 16, 2019 22.03 22.53 21.95 22.18 1,508,828 +0.24(+1.11%)
Dec 13, 2019 22.09 22.35 21.93 21.94 1,445,492 -0.20(-0.89%)
Dec 12, 2019 21.66 22.16 21.64 22.13 1,003,783 +0.52(+2.42%)
Dec 11, 2019 21.69 21.78 21.41 21.61 917,748 -0.07(-0.34%)
Dec 10, 2019 21.38 21.77 21.35 21.68 792,269 +0.29(+1.35%)
Dec 09, 2019 21.62 21.63 21.33 21.39 974,427 -0.28(-1.29%)
Dec 06, 2019 21.81 21.95 21.57 21.68 719,694 +0.10(+0.48%)
Dec 05, 2019 21.46 21.60 21.34 21.57 913,856 +0.13(+0.61%)
Dec 04, 2019 21.25 21.66 21.25 21.44 937,445 +0.21(+1.01%)
Dec 03, 2019 21.53 21.72 21.06 21.23 1,392,766 -0.56(-2.57%)
Dec 02, 2019 22.07 22.14 21.72 21.79 780,962 -0.21(-0.93%)
Nov 29, 2019 21.83 22.09 21.83 21.99 405,196 +0.07(+0.34%)
Nov 27, 2019 21.94 22.02 21.83 21.92 1,024,233 +0.04(+0.17%)
Nov 26, 2019 21.87 21.96 21.78 21.88 492,621 -0.04(-0.17%)
Nov 25, 2019 21.96 22.06 21.85 21.92 477,635 +0.00(+0.00%)
Nov 22, 2019 22.11 22.28 21.62 21.92 1,072,956 -0.17(-0.76%)
Nov 21, 2019 22.10 22.26 21.93 22.09 1,031,734 +0.00(+0.00%)
Nov 20, 2019 22.10 22.49 22.09 22.09 1,078,539 -0.07(-0.34%)
Nov 19, 2019 22.16 22.33 21.98 22.16 1,858,865 -0.06(-0.25%)
Nov 18, 2019 22.53 22.55 22.20 22.22 593,532 -0.36(-1.61%)
Nov 15, 2019 22.73 22.87 22.54 22.58 454,132 +0.01(+0.04%)
Nov 14, 2019 22.50 22.66 22.45 22.57 843,210 -0.06(-0.25%)
Nov 13, 2019 22.54 22.66 22.44 22.63 593,759 -0.02(-0.08%)
Nov 12, 2019 22.83 22.94 22.48 22.65 849,119 -0.20(-0.86%)
Nov 11, 2019 22.95 23.07 22.82 22.84 650,371 -0.28(-1.21%)
Nov 08, 2019 23.06 23.17 22.94 23.12 356,045 +0.02(+0.08%)
Nov 07, 2019 23.22 23.26 23.06 23.10 824,996 +0.06(+0.28%)
Nov 06, 2019 23.15 23.21 22.96 23.04 899,644 -0.16(-0.68%)
Nov 05, 2019 23.35 23.47 23.00 23.20 1,327,164 -0.14(-0.59%)
Nov 04, 2019 23.36 23.38 23.09 23.34 1,252,551 -0.27(-1.14%)
Nov 01, 2019 23.33 23.65 23.33 23.60 1,087,142 +0.39(+1.67%)
Oct 31, 2019 23.89 23.89 22.89 23.21 1,770,896 -0.77(-3.20%)
Oct 30, 2019 23.14 24.09 22.99 23.98 1,294,894 +0.53(+2.25%)
Oct 29, 2019 23.24 23.68 23.24 23.46 1,209,150 +0.11(+0.48%)
Oct 28, 2019 23.33 23.58 23.11 23.34 1,045,766 +0.16(+0.68%)
Oct 25, 2019 23.33 23.50 23.09 23.19 979,973 -0.23(-0.99%)
Oct 24, 2019 23.52 23.61 23.34 23.42 625,119 -0.13(-0.55%)
Oct 23, 2019 23.41 23.63 23.37 23.55 563,837 +0.05(+0.20%)
Oct 22, 2019 23.67 23.74 23.43 23.50 756,763 -0.17(-0.70%)
Oct 21, 2019 23.57 23.86 23.57 23.67 641,796 +0.28(+1.19%)
Oct 18, 2019 23.39 23.58 23.33 23.39 769,523 -0.06(-0.28%)
Oct 17, 2019 23.39 23.52 23.22 23.46 636,801 +0.19(+0.80%)
Oct 16, 2019 23.54 23.61 23.13 23.27 836,615 -0.29(-1.22%)
Oct 15, 2019 23.31 23.83 23.31 23.56 1,010,971 +0.31(+1.35%)
Oct 14, 2019 23.16 23.31 23.07 23.24 1,106,913 +0.00(+0.00%)
Oct 11, 2019 23.40 23.69 23.22 23.24 1,158,444 +0.21(+0.92%)
Oct 10, 2019 22.96 23.27 22.90 23.03 888,467 +0.17(+0.73%)
Oct 09, 2019 22.72 22.98 22.53 22.86 1,018,102 +0.28(+1.23%)
Oct 08, 2019 22.86 23.03 22.58 22.59 1,006,539 -0.51(-2.20%)
Oct 07, 2019 23.21 23.24 23.02 23.09 801,916 -0.17(-0.72%)
Oct 04, 2019 22.87 23.29 22.87 23.26 866,753 +0.39(+1.70%)
Oct 03, 2019 23.07 23.28 22.75 22.87 1,719,584 -0.30(-1.28%)
Oct 02, 2019 23.42 23.55 23.07 23.17 1,171,314 -0.46(-1.96%)
Oct 01, 2019 23.69 24.00 23.56 23.63 981,891 +0.02(+0.08%)
Sep 30, 2019 23.96 24.03 23.60 23.61 1,311,127 -0.28(-1.16%)
Sep 27, 2019 24.09 24.21 23.84 23.89 682,880 -0.06(-0.27%)
Sep 26, 2019 24.05 24.23 23.96 23.96 793,394 -0.11(-0.46%)
Sep 25, 2019 23.99 24.27 23.95 24.07 919,484 +0.02(+0.08%)
Sep 24, 2019 24.27 24.39 24.03 24.05 664,446 -0.13(-0.54%)
Sep 23, 2019 23.90 24.27 23.90 24.18 590,258 +0.25(+1.04%)
Sep 20, 2019 24.18 24.30 23.91 23.93 2,139,498 -0.24(-1.00%)
Sep 19, 2019 24.40 24.46 24.14 24.17 829,268 -0.26(-1.06%)
Sep 18, 2019 24.32 24.48 24.21 24.43 419,764 +0.04(+0.15%)
Sep 17, 2019 24.34 24.42 24.13 24.39 638,180 +0.08(+0.34%)
Sep 16, 2019 23.87 24.33 23.87 24.31 1,059,779 +0.29(+1.19%)
Sep 13, 2019 24.32 24.42 23.96 24.02 1,236,337 -0.16(-0.65%)
Sep 12, 2019 24.13 24.46 24.06 24.18 645,551 +0.00(+0.00%)
Sep 11, 2019 24.14 24.27 23.84 24.18 955,068 +0.00(+0.00%)
Sep 10, 2019 24.19 24.46 23.96 24.18 1,207,066 -0.12(-0.50%)
Sep 09, 2019 23.86 24.39 23.70 24.30 1,511,946 -0.29(-1.17%)
Sep 06, 2019 24.85 25.12 24.58 24.58 802,473 -0.12(-0.49%)
Sep 05, 2019 24.58 24.86 24.58 24.71 442,902 +0.38(+1.56%)
Sep 04, 2019 23.91 24.33 23.91 24.33 785,040 +0.63(+2.66%)
Sep 03, 2019 23.99 24.11 23.61 23.70 990,054 -0.47(-1.95%)
Aug 30, 2019 24.34 24.40 24.03 24.17 731,927 -0.05(-0.19%)
Aug 29, 2019 24.09 24.36 24.07 24.21 532,697 +0.36(+1.51%)
Aug 28, 2019 23.50 23.88 23.46 23.85 648,006 +0.27(+1.14%)
Aug 27, 2019 23.97 23.98 23.54 23.59 663,111 -0.21(-0.89%)
Aug 26, 2019 23.81 23.87 23.57 23.80 787,411 +0.20(+0.86%)
Aug 23, 2019 23.96 24.27 23.51 23.59 1,666,851 -0.58(-2.41%)
Aug 22, 2019 24.25 24.40 23.97 24.18 1,247,198 -0.04(-0.15%)
Aug 21, 2019 24.46 24.51 24.20 24.21 1,285,598 -0.04(-0.15%)
Aug 20, 2019 24.52 24.52 24.22 24.25 693,518 -0.30(-1.21%)
Aug 19, 2019 24.58 24.60 24.32 24.55 701,954 +0.21(+0.87%)
Aug 16, 2019 24.13 24.42 24.13 24.34 609,958 +0.34(+1.43%)
Aug 15, 2019 24.00 24.09 23.82 23.99 1,103,402 +0.06(+0.23%)
Aug 14, 2019 24.16 24.17 23.72 23.94 1,591,056 -0.47(-1.93%)
Aug 13, 2019 24.24 24.59 24.19 24.41 877,609 +0.18(+0.73%)
Aug 12, 2019 24.49 24.49 24.12 24.23 527,264 -0.52(-2.09%)
Aug 09, 2019 24.95 25.05 24.60 24.75 505,921 -0.19(-0.74%)
Aug 08, 2019 24.64 25.06 24.59 24.94 674,491 +0.48(+1.97%)
Aug 07, 2019 23.80 24.46 23.71 24.46 1,002,146 +0.33(+1.38%)
Aug 06, 2019 23.82 24.17 23.82 24.12 922,490 +0.39(+1.64%)
Aug 05, 2019 23.78 24.00 23.51 23.73 2,530,656 -0.45(-1.88%)
Aug 02, 2019 24.22 24.31 23.89 24.19 1,160,605 -0.17(-0.68%)
Aug 01, 2019 24.76 24.87 24.19 24.35 1,311,541 -0.35(-1.41%)
Jul 31, 2019 25.18 25.30 24.43 24.70 1,912,828 -0.49(-1.93%)
Jul 30, 2019 24.85 25.25 24.79 25.19 729,614 +0.17(+0.66%)
Jul 29, 2019 25.22 25.29 25.01 25.02 1,044,043 -0.13(-0.51%)
Jul 26, 2019 25.41 25.47 25.01 25.15 1,392,215 -0.07(-0.29%)
Jul 25, 2019 25.13 25.36 24.99 25.23 2,147,450 -0.03(-0.11%)
Jul 24, 2019 23.88 25.36 23.78 25.25 3,317,689 +1.64(+6.96%)
Jul 23, 2019 23.16 23.77 23.14 23.61 2,240,671 +0.43(+1.86%)
Jul 22, 2019 23.22 23.30 23.04 23.18 1,239,027 -0.14(-0.59%)
Jul 19, 2019 23.55 23.75 23.29 23.32 1,053,965 -0.28(-1.21%)
Jul 18, 2019 23.04 23.74 23.04 23.60 1,424,216 +0.42(+1.82%)
Jul 17, 2019 23.22 23.40 23.12 23.18 1,222,856 -0.28(-1.17%)
Jul 16, 2019 23.63 23.65 23.36 23.45 1,819,135 -0.05(-0.20%)
Jul 15, 2019 23.91 23.96 23.36 23.50 1,629,936 -0.33(-1.39%)
Jul 12, 2019 23.75 23.87 23.68 23.83 1,389,818 +0.15(+0.62%)
Jul 11, 2019 23.52 23.87 23.50 23.68 1,535,369 +0.25(+1.06%)
Jul 10, 2019 23.41 23.69 23.37 23.44 1,169,348 +0.10(+0.43%)
Jul 09, 2019 23.26 23.45 23.11 23.33 1,692,181 +0.07(+0.32%)
Jul 08, 2019 23.32 23.44 23.19 23.26 840,373 -0.15(-0.63%)
Jul 05, 2019 23.33 23.55 23.32 23.41 1,322,604 +0.08(+0.35%)
Jul 03, 2019 23.09 23.55 23.09 23.33 991,980 +0.33(+1.44%)
Jul 02, 2019 22.78 23.05 22.75 22.99 1,703,051 +0.22(+0.97%)
Jul 01, 2019 22.88 23.23 22.50 22.77 2,646,331 +0.78(+3.55%)
Jun 28, 2019 21.66 22.00 21.65 21.99 1,851,384 +0.41(+1.91%)
Jun 27, 2019 21.53 21.68 21.44 21.58 645,080 +0.06(+0.30%)
Jun 26, 2019 21.52 21.68 21.45 21.52 1,191,426 +0.06(+0.30%)
Jun 25, 2019 21.35 21.53 21.29 21.45 1,072,573 +0.08(+0.39%)
Jun 24, 2019 21.60 21.72 21.29 21.37 1,408,915 -0.23(-1.06%)
Jun 21, 2019 21.60 21.73 21.51 21.60 1,452,130 -0.05(-0.21%)
Jun 20, 2019 21.54 21.72 21.44 21.65 1,387,444 +0.14(+0.64%)
Jun 19, 2019 21.39 21.56 21.37 21.51 995,508 +0.15(+0.69%)
Jun 18, 2019 21.10 21.52 21.08 21.36 1,208,975 +0.17(+0.82%)
Jun 17, 2019 21.25 21.38 21.14 21.19 861,236 -0.07(-0.35%)
Jun 14, 2019 21.42 21.42 21.20 21.26 818,334 -0.18(-0.86%)
Jun 13, 2019 21.55 21.65 21.35 21.44 811,436 +0.02(+0.09%)
Jun 12, 2019 21.56 21.61 21.33 21.43 931,799 -0.13(-0.60%)
Jun 11, 2019 21.45 21.61 21.36 21.55 858,619 +0.21(+0.99%)
Jun 10, 2019 21.44 21.58 21.31 21.34 1,007,123 -0.01(-0.04%)
Jun 07, 2019 21.29 21.39 21.21 21.35 1,037,734 +0.09(+0.43%)
Jun 06, 2019 21.37 21.37 21.08 21.26 1,296,798 +0.02(+0.09%)
Jun 05, 2019 21.25 21.41 21.20 21.24 783,765 -0.04(-0.17%)
Jun 04, 2019 20.96 21.29 20.93 21.28 1,262,822 +0.57(+2.75%)
Jun 03, 2019 20.58 20.85 20.50 20.71 1,402,800 +0.16(+0.76%)
May 31, 2019 20.48 20.65 20.48 20.55 1,388,729 -0.16(-0.75%)
May 30, 2019 20.95 21.14 20.65 20.71 1,355,872 -0.19(-0.92%)
May 29, 2019 20.70 20.94 20.56 20.90 1,577,555 +0.20(+0.98%)
May 28, 2019 20.75 21.40 20.70 20.70 2,395,508 -0.03(-0.13%)
May 24, 2019 19.61 20.76 19.61 20.73 3,752,662 +1.80(+9.51%)
May 23, 2019 19.02 19.02 18.82 18.93 1,021,865 -0.29(-1.53%)
May 22, 2019 19.30 19.36 19.19 19.22 424,605 -0.17(-0.90%)
May 21, 2019 19.31 19.58 19.31 19.40 762,834 +0.19(+1.00%)
May 20, 2019 18.97 19.31 18.90 19.20 626,134 +0.12(+0.63%)
May 17, 2019 18.96 19.18 18.95 19.08 799,379 -0.09(-0.48%)
May 16, 2019 19.13 19.31 19.09 19.18 956,457 +0.07(+0.38%)
May 15, 2019 19.08 19.33 18.96 19.10 920,363 -0.16(-0.81%)
May 14, 2019 19.09 19.42 19.09 19.26 647,207 +0.24(+1.25%)
May 13, 2019 19.30 19.32 18.98 19.02 1,125,385 -0.49(-2.49%)
May 10, 2019 19.42 19.70 19.36 19.51 1,080,328 -0.05(-0.23%)
May 09, 2019 19.31 19.57 19.13 19.55 1,233,636 +0.10(+0.52%)
May 08, 2019 19.30 19.67 19.19 19.45 1,491,959 +0.13(+0.66%)
May 07, 2019 19.38 19.52 19.19 19.32 577,868 -0.31(-1.57%)
May 06, 2019 19.10 19.68 19.06 19.63 1,037,776 -0.05(-0.28%)
May 03, 2019 19.73 20.07 19.61 19.69 1,492,008 +0.23(+1.17%)
May 02, 2019 19.45 19.47 19.22 19.46 1,578,423 +0.11(+0.56%)
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.