Callaway Golf Company (NY: ELY )

30.09 USD -0.19 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.33 14.69 13.31 14.32 9,449,980 +0.77(+5.68%)
Apr 29, 2020 12.96 13.85 12.77 13.55 6,606,612 -0.25(-1.81%)
Apr 28, 2020 12.87 13.97 12.62 13.80 2,651,809 +1.49(+12.10%)
Apr 27, 2020 10.85 12.54 10.76 12.31 3,271,871 +1.68(+15.80%)
Apr 24, 2020 10.16 10.81 10.03 10.63 1,528,500 +0.65(+6.51%)
Apr 23, 2020 10.26 10.51 9.960 9.980 1,859,717 -0.18(-1.77%)
Apr 22, 2020 10.73 10.83 10.02 10.16 1,746,602 -0.27(-2.59%)
Apr 21, 2020 10.32 10.59 10.11 10.43 960,693 -0.21(-1.97%)
Apr 20, 2020 10.64 11.09 10.36 10.64 1,518,982 -0.31(-2.83%)
Apr 17, 2020 11.15 11.54 10.89 10.95 1,335,900 +0.33(+3.11%)
Apr 16, 2020 10.76 10.80 10.31 10.62 1,135,190 -0.16(-1.48%)
Apr 15, 2020 10.30 10.84 9.860 10.78 1,634,577 -0.11(-1.01%)
Apr 14, 2020 10.81 11.10 10.54 10.89 1,366,555 +0.38(+3.62%)
Apr 13, 2020 11.58 11.59 10.40 10.51 1,189,532 -1.10(-9.47%)
Apr 09, 2020 11.77 12.24 11.39 11.61 1,185,900 +0.05(+0.43%)
Apr 08, 2020 11.31 11.94 11.27 11.56 955,159 +0.38(+3.40%)
Apr 07, 2020 11.00 11.73 10.65 11.18 2,732,620 +0.60(+5.67%)
Apr 06, 2020 10.25 10.66 9.980 10.58 1,686,262 +0.94(+9.75%)
Apr 03, 2020 9.600 9.780 9.050 9.640 1,751,400 +0.06(+0.63%)
Apr 02, 2020 9.400 10.04 9.310 9.580 921,989 +0.15(+1.59%)
Apr 01, 2020 9.690 9.850 9.190 9.430 1,173,346 -0.79(-7.73%)
Mar 31, 2020 10.79 11.11 10.02 10.22 1,391,652 -0.65(-5.98%)
Mar 30, 2020 10.55 11.20 10.21 10.87 1,429,595 -0.05(-0.46%)
Mar 27, 2020 10.54 11.23 10.42 10.92 1,569,700 -0.41(-3.62%)
Mar 26, 2020 10.37 11.47 10.26 11.33 2,352,554 +1.23(+12.18%)
Mar 25, 2020 9.560 11.00 9.350 10.10 2,588,167 +0.99(+10.87%)
Mar 24, 2020 7.880 9.150 7.840 9.110 1,532,169 +1.95(+27.23%)
Mar 23, 2020 7.290 7.730 6.930 7.160 1,704,843 -0.11(-1.51%)
Mar 20, 2020 7.800 8.840 7.220 7.270 3,520,100 +0.06(+0.83%)
Mar 19, 2020 5.510 7.480 5.250 7.210 2,517,991 +1.87(+35.02%)
Mar 18, 2020 6.850 6.970 4.750 5.340 2,786,002 -1.93(-26.55%)
Mar 17, 2020 8.490 8.500 7.020 7.270 2,111,622 -0.89(-10.91%)
Mar 16, 2020 8.000 9.070 8.000 8.160 1,989,093 -1.60(-16.39%)
Mar 13, 2020 10.26 10.50 9.000 9.760 2,417,200 +0.07(+0.72%)
Mar 12, 2020 11.10 11.46 9.680 9.690 1,755,874 -2.77(-22.23%)
Mar 11, 2020 13.84 13.88 12.36 12.46 1,063,966 -1.77(-12.44%)
Mar 10, 2020 14.57 14.82 13.55 14.23 1,216,741 +0.02(+0.14%)
Mar 09, 2020 14.56 14.86 14.13 14.21 819,637 -1.50(-9.55%)
Mar 06, 2020 15.17 15.76 15.09 15.71 632,400 +0.07(+0.45%)
Mar 05, 2020 16.22 16.24 15.43 15.64 747,332 -0.79(-4.81%)
Mar 04, 2020 16.26 16.46 15.75 16.43 850,843 +0.17(+1.05%)
Mar 03, 2020 16.85 17.22 16.02 16.26 750,257 -0.44(-2.63%)
Mar 02, 2020 16.75 16.99 16.30 16.70 835,297 -0.28(-1.65%)
Feb 28, 2020 16.15 17.08 16.14 16.98 1,359,300 +0.31(+1.86%)
Feb 27, 2020 16.50 17.25 16.45 16.67 1,931,570 -0.24(-1.42%)
Feb 26, 2020 17.62 17.63 16.91 16.91 1,293,210 -0.59(-3.37%)
Feb 25, 2020 18.31 18.36 17.34 17.50 863,802 -0.74(-4.06%)
Feb 24, 2020 18.09 18.39 17.98 18.24 699,420 -0.54(-2.88%)
Feb 21, 2020 18.97 19.18 18.74 18.78 642,800 -0.32(-1.68%)
Feb 20, 2020 19.03 19.39 18.75 19.10 763,979 -0.13(-0.68%)
Feb 19, 2020 19.72 19.75 18.98 19.23 897,080 -0.39(-1.99%)
Feb 18, 2020 19.44 19.72 19.44 19.62 671,898 +0.16(+0.82%)
Feb 14, 2020 19.56 19.73 19.28 19.46 1,007,400 -0.08(-0.41%)
Feb 13, 2020 19.58 19.75 19.34 19.54 1,791,005 -0.17(-0.86%)
Feb 12, 2020 18.77 19.83 18.59 19.71 2,123,945 +0.86(+4.56%)
Feb 11, 2020 19.50 20.00 17.50 18.85 4,001,824 -1.75(-8.50%)
Feb 10, 2020 20.23 20.89 20.06 20.60 1,906,579 +0.40(+1.98%)
Feb 07, 2020 21.03 21.03 20.17 20.20 1,059,400 -0.93(-4.40%)
Feb 06, 2020 21.60 21.72 21.10 21.13 539,390 -0.48(-2.22%)
Feb 05, 2020 21.65 21.92 20.98 21.61 571,536 +0.07(+0.32%)
Feb 04, 2020 21.99 21.99 21.50 21.54 467,389 -0.13(-0.60%)
Feb 03, 2020 21.60 21.90 21.48 21.67 708,180 +0.25(+1.17%)
Jan 31, 2020 21.86 21.94 21.33 21.42 603,800 -0.52(-2.37%)
Jan 30, 2020 21.49 21.96 21.47 21.94 446,733 +0.26(+1.20%)
Jan 29, 2020 21.36 21.80 21.18 21.68 702,303 +0.43(+2.02%)
Jan 28, 2020 21.07 21.35 21.02 21.25 680,233 +0.24(+1.14%)
Jan 27, 2020 20.78 21.27 20.30 21.01 621,821 -0.30(-1.41%)
Jan 24, 2020 21.78 21.82 21.08 21.31 657,300 -0.46(-2.11%)
Jan 23, 2020 21.77 21.83 21.61 21.77 502,454 -0.08(-0.37%)
Jan 22, 2020 21.83 22.01 21.70 21.85 452,202 +0.02(+0.09%)
Jan 21, 2020 22.01 22.12 21.75 21.83 1,486,448 -0.19(-0.86%)
Jan 17, 2020 22.15 22.17 21.97 22.02 446,000 -0.03(-0.14%)
Jan 16, 2020 22.26 22.33 21.98 22.05 581,742 -0.03(-0.14%)
Jan 15, 2020 21.81 22.25 21.80 22.08 585,165 +0.20(+0.91%)
Jan 14, 2020 21.80 22.13 21.73 21.88 539,924 +0.10(+0.46%)
Jan 13, 2020 21.40 21.95 21.23 21.78 1,271,476 +0.38(+1.78%)
Jan 10, 2020 22.00 22.00 21.33 21.40 853,000 -0.58(-2.64%)
Jan 09, 2020 21.74 21.99 21.63 21.98 1,029,363 +0.34(+1.57%)
Jan 08, 2020 21.56 21.81 21.45 21.64 504,388 +0.11(+0.51%)
Jan 07, 2020 22.05 22.17 21.47 21.53 958,923 -0.44(-2.00%)
Jan 06, 2020 21.13 22.07 21.02 21.97 1,319,824 +0.68(+3.19%)
Jan 03, 2020 21.08 21.32 20.92 21.29 644,000 -0.07(-0.33%)
Jan 02, 2020 21.21 21.45 21.17 21.36 576,140 +0.16(+0.75%)
Dec 31, 2019 21.25 21.73 21.17 21.20 637,200 +0.16(+0.76%)
Dec 30, 2019 20.89 21.20 20.76 21.04 600,452 +0.15(+0.72%)
Dec 27, 2019 21.04 21.14 20.86 20.89 269,700 -0.10(-0.48%)
Dec 26, 2019 21.24 21.27 20.89 20.99 284,465 -0.22(-1.04%)
Dec 24, 2019 21.03 21.22 20.86 21.21 467,600 +0.21(+1.00%)
Dec 23, 2019 21.18 21.23 20.87 21.00 361,623 -0.05(-0.24%)
Dec 20, 2019 20.94 21.33 20.91 21.05 1,540,400 +0.16(+0.77%)
Dec 19, 2019 20.81 20.95 20.63 20.89 394,493 +0.06(+0.29%)
Dec 18, 2019 21.09 21.12 20.77 20.83 531,108 -0.16(-0.76%)
Dec 17, 2019 20.81 21.00 20.75 20.99 455,956 +0.13(+0.62%)
Dec 16, 2019 21.12 21.18 20.83 20.86 578,345 -0.10(-0.48%)
Dec 13, 2019 21.26 21.36 20.86 20.96 483,400 -0.30(-1.41%)
Dec 12, 2019 21.10 21.51 20.94 21.26 724,338 +0.20(+0.95%)
Dec 11, 2019 21.29 21.37 21.00 21.06 654,243 -0.22(-1.03%)
Dec 10, 2019 21.09 21.28 20.98 21.28 533,803 +0.15(+0.71%)
Dec 09, 2019 21.01 21.28 20.95 21.13 712,259 +0.11(+0.52%)
Dec 06, 2019 21.35 21.58 20.98 21.02 757,400 +0.04(+0.19%)
Dec 05, 2019 20.88 21.15 20.67 20.98 1,093,164 +0.20(+0.96%)
Dec 04, 2019 20.46 20.93 20.41 20.78 620,100 +0.43(+2.11%)
Dec 03, 2019 20.60 20.64 20.28 20.35 467,796 -0.47(-2.26%)
Dec 02, 2019 20.68 20.94 20.45 20.82 830,967 +0.04(+0.19%)
Nov 29, 2019 21.04 21.15 20.78 20.78 210,100 -0.28(-1.33%)
Nov 27, 2019 21.05 21.13 20.71 21.06 649,900 +0.11(+0.53%)
Nov 26, 2019 20.78 21.04 20.66 20.95 927,026 +0.08(+0.38%)
Nov 25, 2019 20.55 20.93 20.40 20.87 682,893 +0.41(+2.00%)
Nov 22, 2019 20.40 20.70 20.34 20.46 700,300 +0.18(+0.89%)
Nov 21, 2019 19.92 20.38 19.80 20.28 730,797 +0.32(+1.60%)
Nov 20, 2019 20.19 20.36 19.65 19.96 783,003 -0.33(-1.63%)
Nov 19, 2019 20.24 20.40 20.13 20.29 570,753 +0.00(+0.00%)
Nov 18, 2019 20.32 20.44 20.03 20.29 519,213 -0.15(-0.73%)
Nov 15, 2019 20.41 20.57 20.25 20.44 570,000 +0.15(+0.74%)
Nov 14, 2019 20.58 20.66 20.27 20.29 799,294 -0.34(-1.65%)
Nov 13, 2019 20.42 20.74 20.33 20.63 529,429 +0.08(+0.39%)
Nov 12, 2019 20.79 20.79 20.31 20.55 779,440 -0.23(-1.11%)
Nov 11, 2019 20.51 20.84 20.33 20.78 606,914 +0.14(+0.68%)
Nov 08, 2019 20.39 20.67 20.28 20.64 774,100 +0.36(+1.78%)
Nov 07, 2019 20.31 20.57 20.13 20.28 641,445 +0.21(+1.05%)
Nov 06, 2019 19.70 20.18 19.61 20.07 1,006,043 +0.41(+2.09%)
Nov 05, 2019 19.86 20.21 19.61 19.66 905,602 -0.15(-0.76%)
Nov 04, 2019 19.89 19.93 19.50 19.81 1,131,984 +0.03(+0.15%)
Nov 01, 2019 20.29 20.56 19.72 19.78 1,279,200 -0.44(-2.18%)
Oct 31, 2019 20.65 20.81 20.02 20.22 1,684,197 -0.51(-2.46%)
Oct 30, 2019 20.55 20.77 20.27 20.73 1,928,185 +0.20(+0.97%)
Oct 29, 2019 20.96 21.06 20.49 20.53 1,488,835 -0.50(-2.38%)
Oct 28, 2019 21.24 21.48 21.03 21.03 701,848 -0.13(-0.61%)
Oct 25, 2019 20.89 21.54 20.89 21.16 589,400 +0.26(+1.24%)
Oct 24, 2019 21.21 21.25 20.76 20.90 805,798 -0.26(-1.23%)
Oct 23, 2019 20.84 21.21 20.67 21.16 999,493 +0.32(+1.54%)
Oct 22, 2019 20.76 21.07 20.57 20.84 809,837 +0.08(+0.39%)
Oct 21, 2019 20.98 21.08 20.69 20.76 906,722 -0.02(-0.10%)
Oct 18, 2019 20.36 20.94 20.29 20.78 991,300 +0.25(+1.22%)
Oct 17, 2019 20.76 20.92 20.49 20.53 846,894 +0.01(+0.05%)
Oct 16, 2019 20.71 20.71 20.37 20.52 827,331 +0.04(+0.20%)
Oct 15, 2019 20.45 20.62 20.30 20.48 915,162 +0.07(+0.34%)
Oct 14, 2019 20.15 20.43 20.02 20.41 809,894 +0.23(+1.14%)
Oct 11, 2019 20.07 20.46 19.96 20.18 949,400 +0.38(+1.92%)
Oct 10, 2019 19.96 20.48 19.77 19.80 2,050,670 -0.04(-0.20%)
Oct 09, 2019 19.25 20.11 19.14 19.84 2,122,511 +0.93(+4.92%)
Oct 08, 2019 18.38 19.43 18.33 18.91 2,114,001 +0.27(+1.45%)
Oct 07, 2019 18.75 18.85 18.54 18.64 822,515 -0.11(-0.59%)
Oct 04, 2019 18.53 18.78 18.25 18.75 967,600 +0.25(+1.35%)
Oct 03, 2019 18.52 18.58 17.93 18.50 623,388 -0.05(-0.27%)
Oct 02, 2019 18.78 18.85 18.41 18.55 777,439 -0.38(-2.01%)
Oct 01, 2019 19.40 19.60 18.78 18.93 848,014 -0.48(-2.47%)
Sep 30, 2019 19.13 19.54 18.97 19.41 1,254,346 +0.30(+1.57%)
Sep 27, 2019 19.27 19.43 18.96 19.11 633,100 -0.12(-0.62%)
Sep 26, 2019 19.54 19.73 19.19 19.23 938,273 -0.38(-1.94%)
Sep 25, 2019 18.86 19.65 18.86 19.61 1,501,097 +0.60(+3.16%)
Sep 24, 2019 19.18 19.37 18.73 19.01 854,657 -0.09(-0.47%)
Sep 23, 2019 19.42 19.53 19.07 19.10 727,482 -0.53(-2.70%)
Sep 20, 2019 19.83 20.12 19.62 19.63 2,161,100 -0.22(-1.11%)
Sep 19, 2019 19.88 20.15 19.72 19.85 2,073,851 -0.06(-0.30%)
Sep 18, 2019 19.38 19.96 19.17 19.91 3,347,368 +0.54(+2.79%)
Sep 17, 2019 18.83 19.46 18.66 19.37 1,752,148 +0.52(+2.76%)
Sep 16, 2019 18.60 19.12 18.53 18.85 1,099,622 +0.12(+0.64%)
Sep 13, 2019 19.29 19.53 18.68 18.73 953,100 -0.53(-2.75%)
Sep 12, 2019 19.26 19.43 18.97 19.26 1,096,824 -0.02(-0.10%)
Sep 11, 2019 19.21 19.36 18.67 19.28 2,081,839 +0.99(+5.41%)
Sep 10, 2019 18.47 18.51 18.01 18.29 1,028,667 -0.32(-1.72%)
Sep 09, 2019 18.02 18.64 18.02 18.61 1,145,816 +0.69(+3.85%)
Sep 06, 2019 17.84 18.04 17.79 17.92 857,200 +0.18(+1.01%)
Sep 05, 2019 17.79 18.05 17.66 17.74 854,795 +0.17(+0.97%)
Sep 04, 2019 17.45 17.72 17.34 17.57 570,972 +0.34(+1.97%)
Sep 03, 2019 17.60 17.67 17.15 17.23 1,161,813 -0.53(-2.98%)
Aug 30, 2019 18.06 18.25 17.74 17.76 1,107,500 -0.22(-1.22%)
Aug 29, 2019 17.52 17.99 17.35 17.98 993,153 +0.68(+3.93%)
Aug 28, 2019 16.75 17.32 16.67 17.30 1,050,787 +0.63(+3.78%)
Aug 27, 2019 17.02 17.02 16.47 16.67 976,497 -0.23(-1.36%)
Aug 26, 2019 17.15 17.19 16.86 16.90 1,067,701 +0.00(+0.00%)
Aug 23, 2019 17.83 17.92 16.89 16.90 1,563,100 -1.14(-6.32%)
Aug 22, 2019 17.98 18.21 17.84 18.04 722,197 +0.07(+0.39%)
Aug 21, 2019 17.69 18.05 17.39 17.97 998,910 +0.49(+2.80%)
Aug 20, 2019 17.53 17.77 17.36 17.48 756,605 -0.15(-0.85%)
Aug 19, 2019 17.65 17.98 17.51 17.63 851,848 +0.31(+1.79%)
Aug 16, 2019 17.50 17.76 17.22 17.32 1,685,200 +0.00(+0.00%)
Aug 15, 2019 17.71 17.75 17.19 17.32 860,886 -0.34(-1.93%)
Aug 14, 2019 17.97 18.06 17.47 17.66 1,148,111 -0.77(-4.18%)
Aug 13, 2019 18.02 18.64 18.00 18.43 1,179,787 +0.40(+2.22%)
Aug 12, 2019 18.60 18.72 18.02 18.03 1,592,879 -0.80(-4.25%)
Aug 09, 2019 19.66 20.10 17.90 18.83 4,843,700 +1.29(+7.35%)
Aug 08, 2019 17.17 17.84 17.12 17.54 1,884,551 +0.52(+3.06%)
Aug 07, 2019 17.03 17.17 16.79 17.02 1,252,030 -0.28(-1.62%)
Aug 06, 2019 17.22 17.38 16.95 17.30 1,161,318 +0.19(+1.11%)
Aug 05, 2019 17.25 17.32 16.83 17.11 1,053,355 -0.46(-2.62%)
Aug 02, 2019 17.84 17.91 17.44 17.57 958,500 -0.40(-2.23%)
Aug 01, 2019 18.50 18.80 17.95 17.97 1,601,942 -0.37(-2.02%)
Jul 31, 2019 18.27 18.75 18.09 18.34 1,181,390 +0.05(+0.27%)
Jul 30, 2019 17.91 18.29 17.75 18.29 863,444 +0.23(+1.27%)
Jul 29, 2019 18.52 18.52 17.96 18.06 1,061,465 -0.48(-2.59%)
Jul 26, 2019 18.48 18.59 18.18 18.54 846,600 +0.18(+0.98%)
Jul 25, 2019 18.42 18.55 18.25 18.36 756,270 -0.13(-0.70%)
Jul 24, 2019 18.37 18.57 18.21 18.49 800,296 +0.09(+0.49%)
Jul 23, 2019 18.22 18.53 18.15 18.40 1,042,364 +0.32(+1.77%)
Jul 22, 2019 18.18 18.25 18.05 18.08 777,406 -0.09(-0.50%)
Jul 19, 2019 18.25 18.41 18.09 18.17 807,400 -0.04(-0.22%)
Jul 18, 2019 18.36 18.36 18.05 18.21 556,256 -0.21(-1.14%)
Jul 17, 2019 18.42 18.48 18.21 18.42 639,574 -0.10(-0.54%)
Jul 16, 2019 18.23 18.71 18.23 18.52 969,745 +0.20(+1.09%)
Jul 15, 2019 18.38 18.50 18.14 18.32 1,196,993 -0.10(-0.54%)
Jul 12, 2019 18.08 18.65 18.03 18.42 1,571,500 +0.41(+2.28%)
Jul 11, 2019 17.75 18.08 17.75 18.01 954,508 +0.30(+1.69%)
Jul 10, 2019 17.78 17.88 17.53 17.71 714,361 +0.01(+0.06%)
Jul 09, 2019 17.55 17.71 17.47 17.70 626,539 +0.05(+0.28%)
Jul 08, 2019 17.73 17.83 17.61 17.65 519,549 -0.17(-0.95%)
Jul 05, 2019 17.66 17.90 17.55 17.82 841,900 +0.07(+0.39%)
Jul 03, 2019 17.40 17.77 17.36 17.75 517,200 +0.40(+2.31%)
Jul 02, 2019 17.27 17.36 17.03 17.35 1,178,700 +0.02(+0.12%)
Jul 01, 2019 17.32 17.45 17.04 17.33 1,299,620 +0.17(+0.99%)
Jun 28, 2019 17.34 17.70 17.16 17.16 3,804,100 -0.10(-0.58%)
Jun 27, 2019 17.47 17.49 17.13 17.26 1,643,285 -0.18(-1.03%)
Jun 26, 2019 17.69 17.80 17.29 17.44 1,714,629 -0.16(-0.91%)
Jun 25, 2019 18.22 18.25 17.57 17.60 1,633,332 -0.62(-3.40%)
Jun 24, 2019 18.33 18.37 18.20 18.22 995,686 -0.03(-0.16%)
Jun 21, 2019 18.25 18.40 18.19 18.25 1,776,800 -0.02(-0.11%)
Jun 20, 2019 18.34 18.40 18.03 18.27 775,499 +0.16(+0.88%)
Jun 19, 2019 18.00 18.17 17.89 18.11 827,321 +0.11(+0.61%)
Jun 18, 2019 18.09 18.29 17.96 18.00 989,804 +0.02(+0.11%)
Jun 17, 2019 18.16 18.16 17.85 17.98 1,077,114 -0.08(-0.44%)
Jun 14, 2019 18.27 18.27 17.83 18.06 1,460,400 -0.13(-0.71%)
Jun 13, 2019 17.43 18.50 17.16 18.19 4,383,959 +2.29(+14.40%)
Jun 12, 2019 15.69 15.90 15.55 15.90 1,394,104 +0.17(+1.08%)
Jun 11, 2019 16.15 16.16 15.65 15.73 1,649,902 -0.26(-1.63%)
Jun 10, 2019 15.81 16.19 15.81 15.99 1,842,879 +0.28(+1.78%)
Jun 07, 2019 15.40 15.72 15.22 15.71 1,048,500 +0.33(+2.15%)
Jun 06, 2019 15.79 15.86 15.29 15.38 3,590,948 -0.38(-2.41%)
Jun 05, 2019 15.60 15.81 15.43 15.76 3,228,639 +0.22(+1.42%)
Jun 04, 2019 15.09 15.58 15.08 15.54 1,696,986 +0.68(+4.58%)
Jun 03, 2019 14.69 14.98 14.64 14.86 1,019,043 +0.16(+1.09%)
May 31, 2019 14.51 14.79 14.49 14.70 3,693,400 -0.09(-0.61%)
May 30, 2019 14.98 14.98 14.54 14.79 1,667,523 -0.21(-1.40%)
May 29, 2019 14.98 15.05 14.77 15.00 2,300,348 -0.01(-0.07%)
May 28, 2019 15.13 15.31 14.98 15.01 1,473,739 -0.06(-0.40%)
May 24, 2019 15.03 15.27 14.95 15.07 1,560,200 +0.31(+2.10%)
May 23, 2019 15.14 15.19 14.68 14.76 1,617,383 -0.57(-3.72%)
May 22, 2019 15.31 15.51 14.95 15.33 2,085,109 +0.48(+3.23%)
May 21, 2019 15.07 15.38 14.76 14.85 1,776,187 -0.17(-1.13%)
May 20, 2019 15.51 15.53 14.95 15.02 2,149,011 -0.63(-4.03%)
May 17, 2019 15.85 15.90 15.61 15.65 2,036,300 -0.32(-2.00%)
May 16, 2019 15.60 16.02 15.56 15.97 1,222,335 +0.31(+1.98%)
May 15, 2019 15.83 15.94 15.60 15.66 1,218,241 -0.34(-2.12%)
May 14, 2019 16.03 16.04 15.81 16.00 1,114,178 +0.10(+0.63%)
May 13, 2019 15.63 16.19 15.60 15.90 3,370,870 -0.10(-0.62%)
May 10, 2019 16.78 16.78 15.59 16.00 6,500,000 -1.01(-5.94%)
May 09, 2019 16.75 17.14 16.52 17.01 1,119,803 +0.14(+0.83%)
May 08, 2019 16.71 16.98 16.54 16.87 1,308,813 +0.14(+0.84%)
May 07, 2019 17.23 17.29 16.55 16.73 1,220,814 -0.63(-3.63%)
May 06, 2019 17.06 17.40 16.95 17.36 996,422 -0.01(-0.06%)
May 03, 2019 17.21 17.46 17.03 17.37 984,500 +0.26(+1.52%)
May 02, 2019 17.22 17.27 16.93 17.11 732,655 -0.09(-0.52%)
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.