Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 02, 2019		56.99	56.99		0	+0.00(+0.00%)
Oct 01, 2019	56.99	57.02	56.98	57.00	720,342	+0.02(+0.04%)
Sep 30, 2019	57.00	57.05	56.98	56.98	1,494,350	-0.02(-0.04%)
Sep 27, 2019	56.98	57.04	56.96	57.00	884,400	+0.04(+0.07%)
Sep 26, 2019	56.97	56.99	56.96	56.96	1,211,025	+0.01(+0.02%)
Sep 25, 2019	56.95	56.98	56.95	56.95	271,809	+0.00(+0.00%)
Sep 24, 2019	56.96	56.97	56.94	56.95	576,150	-0.01(-0.02%)
Sep 23, 2019	56.94	56.98	56.94	56.96	956,271	+0.02(+0.04%)
Sep 20, 2019	56.97	56.99	56.91	56.94	1,446,700	+0.00(+0.00%)
Sep 19, 2019	56.89	56.98	56.88	56.94	1,228,163	+0.04(+0.07%)
Sep 18, 2019	56.93	57.05	56.87	56.90	347,792	-0.01(-0.02%)
Sep 17, 2019	56.92	56.95	56.87	56.91	261,812	+0.04(+0.07%)
Sep 16, 2019	56.87	56.99	56.87	56.87	238,558	+0.00(+0.00%)
Sep 13, 2019	56.95	57.00	56.85	56.87	144,600	+0.02(+0.04%)
Sep 12, 2019	57.00	57.11	56.85	56.85	437,113	-0.05(-0.09%)
Sep 11, 2019	56.89	56.96	56.84	56.90	251,277	+0.07(+0.12%)
Sep 10, 2019	56.79	56.88	56.78	56.83	468,882	+0.05(+0.09%)
Sep 09, 2019	56.90	56.92	56.78	56.78	544,793	-0.05(-0.09%)
Sep 06, 2019	56.95	56.95	56.79	56.83	662,300	-0.01(-0.02%)
Sep 05, 2019	57.38	57.38	56.50	56.84	4,587,221	-0.18(-0.32%)
Sep 04, 2019	57.71	57.85	57.00	57.02	413,952	-0.14(-0.24%)
Sep 03, 2019	57.66	57.66	57.01	57.16	584,751	-0.59(-1.02%)
Aug 30, 2019	57.79	57.92	57.70	57.75	648,300	+0.08(+0.14%)
Aug 29, 2019	57.85	58.09	57.60	57.67	272,726	+0.06(+0.10%)
Aug 28, 2019	57.60	57.65	57.32	57.61	375,568	-0.06(-0.10%)
Aug 27, 2019	58.00	58.04	57.52	57.67	327,600	-0.43(-0.74%)
Aug 26, 2019	58.68	58.68	57.87	58.10	536,897	-0.58(-0.99%)
Aug 23, 2019	58.75	59.00	58.60	58.68	589,300	-0.16(-0.27%)
Aug 22, 2019	58.91	58.91	58.57	58.84	434,241	+0.01(+0.02%)
Aug 21, 2019	59.00	59.00	58.73	58.83	512,981	+0.02(+0.03%)
Aug 20, 2019	58.60	58.96	58.50	58.81	416,505	+0.12(+0.20%)
Aug 19, 2019	58.51	58.98	58.45	58.69	1,060,872	+0.49(+0.84%)
Aug 16, 2019	58.25	58.30	57.90	58.20	325,300	+0.09(+0.15%)
Aug 15, 2019	58.40	58.50	57.78	58.11	754,634	-0.13(-0.22%)
Aug 14, 2019	58.08	58.44	57.97	58.24	415,535	-0.32(-0.55%)
Aug 13, 2019	58.30	58.98	57.93	58.56	277,361	+0.16(+0.27%)
Aug 12, 2019	58.25	58.76	58.15	58.40	291,034	-0.23(-0.39%)
Aug 09, 2019	58.98	59.00	58.41	58.63	380,500	-0.50(-0.85%)
Aug 08, 2019	59.19	59.25	58.70	59.13	286,576	+0.29(+0.49%)
Aug 07, 2019	58.20	59.28	58.00	58.84	720,030	+0.90(+1.55%)
Aug 06, 2019	58.54	58.77	57.28	57.94	246,164	-0.37(-0.63%)
Aug 05, 2019	57.80	58.63	57.43	58.31	457,241	-0.14(-0.24%)
Aug 02, 2019	58.38	58.58	58.05	58.45	142,500	+0.07(+0.12%)
Aug 01, 2019	59.71	59.71	57.87	58.38	457,633	-1.33(-2.23%)
Jul 31, 2019	58.95	59.94	58.04	59.71	664,733	+0.81(+1.38%)
Jul 30, 2019	58.14	59.10	58.05	58.90	320,053	+0.52(+0.89%)
Jul 29, 2019	58.70	58.96	58.02	58.38	238,396	-0.41(-0.70%)
Jul 26, 2019	58.56	58.90	58.42	58.79	231,000	+0.41(+0.70%)
Jul 25, 2019	58.70	58.74	57.97	58.38	344,059	-0.46(-0.78%)
Jul 24, 2019	58.00	58.90	57.95	58.84	240,586	+0.65(+1.12%)
Jul 23, 2019	58.13	58.50	58.13	58.19	213,575	+0.19(+0.33%)
Jul 22, 2019	58.04	58.19	57.64	58.00	273,467	+0.07(+0.12%)
Jul 19, 2019	58.49	58.50	57.92	57.93	287,300	-0.36(-0.62%)
Jul 18, 2019	58.44	58.98	58.19	58.29	190,857	-0.13(-0.22%)
Jul 17, 2019	58.90	58.90	57.63	58.42	426,388	-0.78(-1.32%)
Jul 16, 2019	58.21	59.36	58.21	59.20	372,539	+0.80(+1.37%)
Jul 15, 2019	58.06	58.44	57.70	58.40	337,867	+0.31(+0.53%)
Jul 12, 2019	57.85	58.34	57.75	58.09	822,500	+0.24(+0.41%)
Jul 11, 2019	57.91	57.96	57.43	57.85	245,729	+0.17(+0.29%)
Jul 10, 2019	58.35	58.36	57.61	57.68	300,279	-0.59(-1.01%)
Jul 09, 2019	57.86	58.42	57.76	58.27	215,126	+0.17(+0.29%)
Jul 08, 2019	58.26	58.26	57.67	58.10	421,753	-0.40(-0.68%)
Jul 05, 2019	57.85	58.60	57.50	58.50	419,700	+0.30(+0.52%)
Jul 03, 2019	58.07	58.60	57.80	58.20	188,000	+0.04(+0.07%)
Jul 02, 2019	58.20	58.52	57.34	58.16	392,627	-0.12(-0.21%)
Jul 01, 2019	58.14	58.70	57.40	58.28	767,212	+0.15(+0.26%)
Jun 28, 2019	59.10	59.30	57.84	58.13	730,200	-0.95(-1.61%)
Jun 27, 2019	58.68	59.18	58.28	59.08	564,234	+0.59(+1.01%)
Jun 26, 2019	57.88	58.70	57.61	58.49	504,218	+0.76(+1.32%)
Jun 25, 2019	58.11	58.80	57.62	57.73	847,293	-0.53(-0.91%)
Jun 24, 2019	58.61	58.67	57.99	58.26	787,788	-0.66(-1.12%)
Jun 21, 2019	56.33	59.03	56.30	58.92	3,379,500	+2.39(+4.23%)
Jun 20, 2019	56.70	56.75	56.21	56.53	806,024	-0.17(-0.30%)
Jun 19, 2019	56.20	56.91	56.00	56.70	3,503,679	+0.49(+0.87%)
Jun 18, 2019	56.13	56.63	55.99	56.21	5,064,695	+0.08(+0.14%)
Jun 17, 2019	55.30	56.35	55.16	56.13	10,342,532	+20.74(+58.60%)
Jun 14, 2019	35.27	35.64	35.17	35.39	210,300	+0.01(+0.03%)
Jun 13, 2019	35.23	35.70	35.11	35.38	203,491	+0.31(+0.88%)
Jun 12, 2019	35.27	35.40	34.87	35.07	223,718	-0.39(-1.10%)
Jun 11, 2019	35.23	35.71	34.84	35.46	317,524	+0.39(+1.11%)
Jun 10, 2019	34.85	35.32	34.59	35.07	433,382	+0.57(+1.65%)
Jun 07, 2019	34.83	34.91	34.14	34.50	420,900	-0.04(-0.12%)
Jun 06, 2019	33.70	34.59	33.50	34.54	561,912	+0.87(+2.58%)
Jun 05, 2019	33.73	33.85	33.16	33.67	478,351	-0.04(-0.12%)
Jun 04, 2019	32.71	33.90	32.71	33.71	445,264	+1.33(+4.11%)
Jun 03, 2019	33.60	33.92	32.01	32.38	789,748	-1.33(-3.95%)
May 31, 2019	35.53	35.53	33.59	33.71	903,400	-2.29(-6.36%)
May 30, 2019	36.33	36.67	35.99	36.00	488,271	-0.37(-1.02%)
May 29, 2019	38.24	38.50	36.00	36.37	954,066	-2.19(-5.68%)
May 28, 2019	37.90	38.90	37.90	38.56	612,713	+0.76(+2.01%)
May 24, 2019	37.76	38.07	37.48	37.80	197,300	+0.41(+1.10%)
May 23, 2019	37.89	38.05	37.05	37.39	370,762	-0.84(-2.20%)
May 22, 2019	37.90	38.48	37.73	38.23	320,974	+0.09(+0.24%)
May 21, 2019	37.43	38.45	37.19	38.14	395,576	+0.93(+2.50%)
May 20, 2019	37.42	37.45	36.85	37.21	486,632	-0.27(-0.72%)
May 17, 2019	37.25	37.92	37.10	37.48	516,200	+0.10(+0.27%)
May 16, 2019	37.56	37.66	37.00	37.38	567,736	-0.03(-0.08%)
May 15, 2019	37.00	37.57	36.19	37.41	720,196	+0.41(+1.11%)
May 14, 2019	37.06	37.42	36.41	37.00	833,152	+0.07(+0.19%)
May 13, 2019	38.67	38.84	36.80	36.93	558,719	-2.66(-6.72%)
May 10, 2019	39.40	39.78	39.04	39.59	219,800	+0.15(+0.38%)
May 09, 2019	38.95	39.48	38.37	39.44	267,003	-0.02(-0.05%)
May 08, 2019	39.62	39.85	39.02	39.46	223,701	+0.05(+0.13%)
May 07, 2019	39.55	40.22	39.09	39.41	512,690	-0.89(-2.21%)
May 06, 2019	40.06	40.44	39.52	40.30	286,036	-0.37(-0.91%)
May 03, 2019	41.00	41.24	39.78	40.67	361,300	+0.17(+0.42%)
May 02, 2019	39.99	42.39	39.73	40.50	589,811	+0.54(+1.35%)
May 01, 2019	42.43	42.60	39.96	39.96	582,630	-2.22(-5.26%)
Apr 30, 2019	42.82	42.82	41.58	42.18	412,514	-0.70(-1.63%)
Apr 29, 2019	43.34	43.51	42.73	42.88	394,866	-0.49(-1.13%)
Apr 26, 2019	42.68	43.50	42.35	43.37	206,400	+0.76(+1.78%)
Apr 25, 2019	43.50	43.55	42.23	42.61	289,392	-1.12(-2.56%)
Apr 24, 2019	43.90	44.17	43.45	43.73	259,173	-0.32(-0.73%)
Apr 23, 2019	43.84	44.43	43.69	44.05	212,556	+0.37(+0.85%)
Apr 22, 2019	43.87	44.05	43.60	43.68	267,867	-0.30(-0.68%)
Apr 18, 2019	43.82	44.15	43.11	43.98	312,100	+0.18(+0.41%)
Apr 17, 2019	44.09	44.14	43.25	43.80	397,305	+0.08(+0.18%)
Apr 16, 2019	43.50	43.74	43.14	43.72	336,054	+0.42(+0.97%)
Apr 15, 2019	42.67	43.53	42.67	43.30	566,862	+0.62(+1.45%)
Apr 12, 2019	41.53	42.71	41.48	42.68	611,600	+1.54(+3.74%)
Apr 11, 2019	40.56	41.18	40.11	41.14	510,649	+0.57(+1.40%)
Apr 10, 2019	39.50	40.62	39.39	40.57	353,069	+1.16(+2.94%)
Apr 09, 2019	39.61	39.81	39.29	39.41	290,719	-0.37(-0.93%)
Apr 08, 2019	39.11	40.14	38.75	39.78	479,691	+0.54(+1.38%)
Apr 05, 2019	38.35	39.38	38.23	39.24	404,800	+1.07(+2.80%)
Apr 04, 2019	37.11	38.28	36.97	38.17	314,163	+1.10(+2.97%)
Apr 03, 2019	38.24	38.24	36.96	37.07	483,482	-0.96(-2.52%)
Apr 02, 2019	37.63	38.19	37.38	38.03	309,879	+0.53(+1.41%)
Apr 01, 2019	38.00	38.27	37.16	37.50	404,022	-0.25(-0.66%)
Mar 29, 2019	38.10	38.35	37.50	37.75	394,700	-0.15(-0.40%)
Mar 28, 2019	38.01	38.17	37.49	37.90	349,868	-0.07(-0.18%)
Mar 27, 2019	38.08	38.16	37.22	37.97	325,263	-0.03(-0.08%)
Mar 26, 2019	37.93	38.22	37.33	38.00	602,464	+0.29(+0.77%)
Mar 25, 2019	39.37	39.37	37.50	37.71	673,841	-1.65(-4.19%)
Mar 22, 2019	40.04	40.05	38.83	39.36	609,000	-0.98(-2.43%)
Mar 21, 2019	39.30	40.40	39.28	40.34	432,502	+0.77(+1.95%)
Mar 20, 2019	40.07	40.49	39.39	39.57	518,390	-0.59(-1.47%)
Mar 19, 2019	40.11	40.72	39.98	40.16	309,855	+0.33(+0.83%)
Mar 18, 2019	39.97	40.18	39.22	39.83	483,648	+0.13(+0.33%)
Mar 15, 2019	39.35	40.03	39.32	39.70	692,200	+0.54(+1.38%)
Mar 14, 2019	39.82	39.87	38.95	39.16	319,587	-0.72(-1.81%)
Mar 13, 2019	40.25	40.48	39.85	39.88	461,026	-0.22(-0.55%)
Mar 12, 2019	41.18	41.18	40.03	40.10	462,330	-0.90(-2.20%)
Mar 11, 2019	40.19	41.07	39.60	41.00	540,510	+1.12(+2.81%)
Mar 08, 2019	38.34	39.97	38.34	39.88	598,200	+1.09(+2.81%)
Mar 07, 2019	39.47	39.55	38.56	38.79	996,624	-0.82(-2.07%)
Mar 06, 2019	40.54	40.54	39.49	39.61	386,260	-0.88(-2.17%)
Mar 05, 2019	40.15	40.57	39.35	40.49	493,744	+0.49(+1.23%)
Mar 04, 2019	43.08	43.10	40.00	40.00	1,672,994	-3.19(-7.39%)
Mar 01, 2019	44.25	44.44	43.11	43.19	690,700	-0.68(-1.55%)
Feb 28, 2019	42.90	44.96	41.50	43.87	1,588,679	+3.02(+7.39%)
Feb 27, 2019	40.35	41.01	40.09	40.85	558,504	+0.61(+1.52%)
Feb 26, 2019	41.02	41.64	40.10	40.24	568,237	-0.92(-2.24%)
Feb 25, 2019	41.71	41.99	41.08	41.16	367,684	-0.27(-0.65%)
Feb 22, 2019	40.24	41.44	40.15	41.43	317,700	+1.34(+3.34%)
Feb 21, 2019	41.03	41.19	39.84	40.09	405,553	-1.32(-3.19%)
Feb 20, 2019	41.26	41.65	40.92	41.41	386,572	+0.31(+0.75%)
Feb 19, 2019	40.63	41.37	40.41	41.10	297,544	+0.21(+0.51%)
Feb 15, 2019	40.55	41.01	40.36	40.89	247,500	+0.52(+1.29%)
Feb 14, 2019	40.06	41.13	39.99	40.37	304,796	+0.11(+0.27%)
Feb 13, 2019	40.06	41.07	39.96	40.26	373,487	-0.43(-1.06%)
Feb 12, 2019	40.59	41.03	40.21	40.69	250,090	+0.39(+0.97%)
Feb 11, 2019	39.51	40.32	39.51	40.30	485,745	+0.82(+2.08%)
Feb 08, 2019	39.31	39.86	39.11	39.48	364,700	-0.12(-0.30%)
Feb 07, 2019	40.28	40.41	39.14	39.60	412,261	-0.96(-2.37%)
Feb 06, 2019	40.43	40.63	40.29	40.56	304,542	-0.01(-0.02%)
Feb 05, 2019	40.95	41.36	40.37	40.57	268,506	-0.24(-0.59%)
Feb 04, 2019	40.09	41.16	40.09	40.81	434,447	+0.57(+1.42%)
Feb 01, 2019	40.37	40.56	39.77	40.24	373,000	-0.15(-0.37%)
Jan 31, 2019	39.11	41.01	38.92	40.39	736,012	+1.32(+3.38%)
Jan 30, 2019	39.16	39.38	38.64	39.07	356,970	+0.11(+0.28%)
Jan 29, 2019	39.04	39.40	38.54	38.96	244,729	+0.01(+0.03%)
Jan 28, 2019	38.66	39.65	38.39	38.95	296,663	-0.08(-0.20%)
Jan 25, 2019	39.05	40.19	38.55	39.03	744,700	+0.47(+1.22%)
Jan 24, 2019	39.90	40.27	38.53	38.56	915,998	-2.49(-6.07%)
Jan 23, 2019	41.58	41.79	40.68	41.05	346,159	-0.37(-0.89%)
Jan 22, 2019	41.83	42.34	41.27	41.42	342,354	-0.67(-1.59%)
Jan 18, 2019	41.15	42.48	41.11	42.09	368,100	+1.20(+2.93%)
Jan 17, 2019	40.83	41.64	40.42	40.89	330,540	-0.16(-0.39%)
Jan 16, 2019	41.09	41.48	40.78	41.05	397,108	+0.06(+0.15%)
Jan 15, 2019	41.17	42.12	40.91	40.99	409,646	-0.05(-0.12%)
Jan 14, 2019	40.64	41.91	40.43	41.04	406,613	+0.00(+0.00%)
Jan 11, 2019	40.48	41.37	40.48	41.04	800,700	+0.27(+0.66%)
Jan 10, 2019	40.55	40.96	40.28	40.77	524,588	-0.05(-0.12%)
Jan 09, 2019	40.61	41.08	40.31	40.82	372,728	+0.52(+1.29%)
Jan 08, 2019	39.92	40.55	39.24	40.30	480,822	+0.70(+1.77%)
Jan 07, 2019	39.02	39.86	38.53	39.60	910,575	+0.64(+1.64%)
Jan 04, 2019	38.15	39.48	37.79	38.96	468,700	+1.42(+3.78%)
Jan 03, 2019	38.27	38.43	37.51	37.54	480,492	-1.14(-2.95%)

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.

Financial News

Sotheby's Holdings (NY: BID )

Historical Prices

Popular Pages