Financial News

Carnival Plc ADR (NY: CUK )

17.84 USD -0.58 (-3.15%)
Streaming Delayed Price Updated: 9:43 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.12 12.86 10.05 11.93 3,074,150 +0.63(+5.58%)
Mar 30, 2020 11.54 11.66 10.17 11.30 2,031,934 -1.00(-8.13%)
Mar 27, 2020 13.20 13.42 11.96 12.30 2,054,900 -2.58(-17.34%)
Mar 26, 2020 13.06 16.08 12.99 14.88 4,063,811 +1.29(+9.49%)
Mar 25, 2020 12.87 14.63 11.38 13.59 3,756,145 +1.57(+13.06%)
Mar 24, 2020 11.86 14.09 11.45 12.02 3,335,094 +1.68(+16.25%)
Mar 23, 2020 9.500 10.63 9.200 10.34 2,595,504 +0.00(+0.00%)
Mar 20, 2020 9.600 11.90 9.220 10.34 2,882,700 +1.58(+18.04%)
Mar 19, 2020 7.920 9.080 7.520 8.760 2,341,035 +0.85(+10.75%)
Mar 18, 2020 9.680 9.850 7.080 7.910 3,317,904 -3.42(-30.19%)
Mar 17, 2020 12.47 12.61 10.80 11.33 2,687,210 -1.58(-12.24%)
Mar 16, 2020 13.38 15.44 12.90 12.91 3,581,051 -3.55(-21.57%)
Mar 13, 2020 17.01 17.08 14.14 16.46 3,061,100 +2.33(+16.49%)
Mar 12, 2020 15.53 18.71 13.82 14.13 3,094,729 -6.19(-30.46%)
Mar 11, 2020 21.65 22.25 19.53 20.32 2,605,890 -2.55(-11.15%)
Mar 10, 2020 22.50 22.98 19.57 22.87 2,697,707 +2.00(+9.58%)
Mar 09, 2020 23.26 23.88 20.74 20.87 2,612,367 -4.84(-18.83%)
Mar 06, 2020 25.83 27.92 25.09 25.71 3,038,500 -0.91(-3.42%)
Mar 05, 2020 28.99 29.04 26.42 26.62 1,885,413 -3.96(-12.95%)
Mar 04, 2020 30.50 30.58 29.28 30.58 851,684 +0.55(+1.83%)
Mar 03, 2020 31.01 31.32 29.62 30.03 1,295,664 -0.85(-2.75%)
Mar 02, 2020 30.85 31.00 29.58 30.88 1,739,841 -0.95(-2.98%)
Feb 28, 2020 30.27 31.86 30.22 31.83 1,524,900 +0.88(+2.84%)
Feb 27, 2020 31.36 32.38 29.10 30.95 3,258,763 -0.54(-1.71%)
Feb 26, 2020 34.21 34.21 30.98 31.49 1,646,388 -2.27(-6.72%)
Feb 25, 2020 35.75 35.87 33.71 33.76 848,010 -1.88(-5.27%)
Feb 24, 2020 36.80 37.30 35.64 35.64 713,674 -3.60(-9.17%)
Feb 21, 2020 39.48 39.63 39.16 39.24 297,200 -0.69(-1.73%)
Feb 20, 2020 40.00 40.23 39.71 39.93 527,774 -0.88(-2.16%)
Feb 19, 2020 40.12 40.87 40.12 40.81 511,898 +0.30(+0.74%)
Feb 18, 2020 40.30 40.60 40.30 40.51 342,741 +0.10(+0.25%)
Feb 14, 2020 40.80 40.80 40.26 40.41 307,000 -0.51(-1.25%)
Feb 13, 2020 41.07 41.33 40.66 40.92 500,504 -0.96(-2.29%)
Feb 12, 2020 41.08 42.18 40.90 41.88 634,956 +1.17(+2.87%)
Feb 11, 2020 40.09 40.99 40.00 40.71 476,785 +1.04(+2.62%)
Feb 10, 2020 40.05 40.22 39.54 39.67 482,191 -0.47(-1.17%)
Feb 07, 2020 40.81 40.86 40.00 40.14 604,300 -1.48(-3.56%)
Feb 06, 2020 42.50 42.59 41.57 41.62 318,288 -0.43(-1.02%)
Feb 05, 2020 42.25 42.67 41.78 42.05 483,726 +0.51(+1.23%)
Feb 04, 2020 42.02 42.14 41.33 41.54 609,206 +0.89(+2.19%)
Feb 03, 2020 41.34 41.64 40.02 40.65 769,321 -0.45(-1.09%)
Jan 31, 2020 42.45 42.50 40.89 41.10 497,600 -1.10(-2.61%)
Jan 30, 2020 41.27 43.14 41.27 42.20 1,172,799 -1.49(-3.41%)
Jan 29, 2020 43.57 44.14 43.53 43.69 201,988 -0.03(-0.07%)
Jan 28, 2020 43.19 44.12 42.87 43.72 386,348 +1.01(+2.36%)
Jan 27, 2020 42.83 43.39 42.25 42.71 507,450 -2.10(-4.69%)
Jan 24, 2020 46.21 46.32 44.47 44.81 634,200 -1.65(-3.55%)
Jan 23, 2020 46.31 46.65 45.37 46.46 585,591 -0.61(-1.30%)
Jan 22, 2020 47.74 48.05 46.93 47.07 461,744 -0.66(-1.38%)
Jan 21, 2020 48.30 48.33 47.46 47.73 437,739 -1.19(-2.43%)
Jan 17, 2020 48.64 49.03 48.55 48.92 233,600 +0.42(+0.87%)
Jan 16, 2020 47.90 48.53 47.69 48.50 422,132 +0.71(+1.49%)
Jan 15, 2020 48.01 48.20 47.55 47.79 352,794 +0.24(+0.50%)
Jan 14, 2020 46.91 47.65 46.84 47.55 250,850 +0.80(+1.71%)
Jan 13, 2020 46.62 46.92 46.27 46.75 230,396 +0.40(+0.86%)
Jan 10, 2020 46.83 46.89 46.28 46.35 189,700 -0.29(-0.62%)
Jan 09, 2020 46.66 46.70 46.38 46.64 210,043 +0.39(+0.84%)
Jan 08, 2020 46.07 46.49 45.94 46.25 174,825 +0.26(+0.57%)
Jan 07, 2020 45.82 46.06 45.63 45.99 307,160 +0.05(+0.11%)
Jan 06, 2020 46.81 46.81 45.87 45.94 390,691 -1.34(-2.83%)
Jan 03, 2020 47.55 47.68 46.95 47.28 252,400 -1.27(-2.62%)
Jan 02, 2020 48.53 48.80 48.12 48.55 321,356 +0.39(+0.81%)
Dec 31, 2019 48.35 48.39 48.03 48.16 197,000 -0.09(-0.19%)
Dec 30, 2019 48.89 48.89 48.24 48.25 278,236 -0.15(-0.31%)
Dec 27, 2019 48.76 48.78 48.33 48.40 276,200 +0.04(+0.08%)
Dec 26, 2019 48.02 48.47 47.87 48.36 197,767 +0.34(+0.71%)
Dec 24, 2019 48.54 48.60 47.85 48.02 203,700 -0.13(-0.27%)
Dec 23, 2019 47.48 48.23 47.24 48.15 644,082 +1.05(+2.23%)
Dec 20, 2019 46.35 48.36 45.76 47.10 1,104,900 +2.89(+6.54%)
Dec 19, 2019 44.25 44.45 44.09 44.21 288,651 +0.07(+0.16%)
Dec 18, 2019 44.49 44.59 44.08 44.14 280,978 -0.49(-1.10%)
Dec 17, 2019 44.30 44.71 44.12 44.63 244,405 +0.17(+0.38%)
Dec 16, 2019 45.48 45.49 44.39 44.46 374,206 -0.28(-0.63%)
Dec 13, 2019 44.66 45.26 44.59 44.74 358,900 +0.49(+1.11%)
Dec 12, 2019 43.33 44.30 43.31 44.25 348,029 +0.89(+2.05%)
Dec 11, 2019 43.06 43.43 43.00 43.36 219,855 +0.60(+1.40%)
Dec 10, 2019 42.65 42.88 42.52 42.76 307,687 -0.27(-0.63%)
Dec 09, 2019 42.84 43.10 42.70 43.03 266,019 +0.48(+1.13%)
Dec 06, 2019 42.60 42.71 42.45 42.55 433,700 +0.72(+1.72%)
Dec 05, 2019 42.00 42.09 41.59 41.83 475,106 +0.39(+0.94%)
Dec 04, 2019 41.08 41.80 41.08 41.44 263,765 +0.34(+0.83%)
Dec 03, 2019 41.48 41.50 40.92 41.10 267,196 -1.05(-2.49%)
Dec 02, 2019 42.61 42.61 42.10 42.15 379,485 -0.43(-1.01%)
Nov 29, 2019 42.67 42.82 42.49 42.58 170,900 -0.17(-0.40%)
Nov 27, 2019 42.75 42.79 42.51 42.75 458,300 +0.39(+0.92%)
Nov 26, 2019 42.36 42.41 41.81 42.36 441,694 +0.29(+0.69%)
Nov 25, 2019 41.67 42.15 41.54 42.07 346,789 +0.71(+1.72%)
Nov 22, 2019 41.22 41.52 40.94 41.36 307,900 +0.77(+1.90%)
Nov 21, 2019 40.56 40.85 40.13 40.59 408,975 -0.62(-1.50%)
Nov 20, 2019 41.57 41.69 41.05 41.21 312,649 -0.86(-2.04%)
Nov 19, 2019 42.50 42.60 42.07 42.07 483,763 -0.22(-0.52%)
Nov 18, 2019 42.48 42.49 42.11 42.29 242,090 -0.16(-0.38%)
Nov 15, 2019 42.43 42.61 42.15 42.45 310,700 +0.47(+1.12%)
Nov 14, 2019 41.85 42.04 41.57 41.98 356,533 +0.31(+0.74%)
Nov 13, 2019 41.84 41.90 41.49 41.67 353,924 -0.32(-0.76%)
Nov 12, 2019 42.50 42.52 41.81 41.99 373,697 -0.06(-0.14%)
Nov 11, 2019 42.03 42.32 41.85 42.05 282,053 -0.29(-0.68%)
Nov 08, 2019 42.03 42.34 41.75 42.34 346,100 -0.16(-0.38%)
Nov 07, 2019 42.40 42.83 42.28 42.50 405,938 +0.56(+1.34%)
Nov 06, 2019 42.32 42.48 41.82 41.94 348,970 -0.49(-1.15%)
Nov 05, 2019 42.16 42.79 42.08 42.43 432,442 +0.54(+1.29%)
Nov 04, 2019 41.16 42.05 41.16 41.89 372,259 +1.05(+2.57%)
Nov 01, 2019 41.13 41.13 40.78 40.84 332,400 +0.18(+0.44%)
Oct 31, 2019 41.12 41.12 40.31 40.66 289,278 -0.32(-0.78%)
Oct 30, 2019 42.11 42.14 40.79 40.98 432,939 -0.86(-2.06%)
Oct 29, 2019 42.22 42.25 41.83 41.84 403,358 +0.13(+0.31%)
Oct 28, 2019 42.11 42.33 41.66 41.71 303,642 -0.32(-0.76%)
Oct 25, 2019 41.58 42.27 41.50 42.03 399,100 +0.64(+1.55%)
Oct 24, 2019 41.47 41.64 40.90 41.39 582,996 -0.06(-0.14%)
Oct 23, 2019 40.66 41.51 40.26 41.45 770,478 +1.42(+3.55%)
Oct 22, 2019 40.53 40.53 39.98 40.03 565,651 -0.32(-0.79%)
Oct 21, 2019 40.43 40.69 40.22 40.35 624,388 +0.32(+0.80%)
Oct 18, 2019 40.02 40.34 39.93 40.03 592,200 +0.09(+0.23%)
Oct 17, 2019 40.12 40.35 39.84 39.94 585,271 -0.29(-0.72%)
Oct 16, 2019 40.70 40.86 40.07 40.23 456,119 -0.26(-0.64%)
Oct 15, 2019 40.16 40.82 40.01 40.49 294,537 +0.45(+1.12%)
Oct 14, 2019 39.69 40.27 39.45 40.04 390,960 +0.28(+0.70%)
Oct 11, 2019 40.10 40.40 39.73 39.76 438,700 +0.62(+1.58%)
Oct 10, 2019 38.94 39.48 38.86 39.14 438,881 +0.55(+1.43%)
Oct 09, 2019 38.78 38.84 38.48 38.59 400,614 +0.36(+0.94%)
Oct 08, 2019 38.52 38.56 38.11 38.23 465,996 -0.83(-2.12%)
Oct 07, 2019 39.04 39.46 38.76 39.06 476,329 -0.33(-0.84%)
Oct 04, 2019 39.28 39.54 39.07 39.39 451,800 +0.15(+0.38%)
Oct 03, 2019 39.47 39.59 38.85 39.24 410,052 -0.48(-1.21%)
Oct 02, 2019 40.26 40.28 39.72 39.72 529,758 -1.02(-2.50%)
Oct 01, 2019 41.97 42.40 40.46 40.74 813,810 -1.33(-3.16%)
Sep 30, 2019 42.23 42.47 41.92 42.07 389,332 +0.11(+0.26%)
Sep 27, 2019 41.56 42.53 41.56 41.96 582,200 -0.40(-0.94%)
Sep 26, 2019 43.59 43.95 42.01 42.36 1,447,889 -4.06(-8.75%)
Sep 25, 2019 45.30 46.42 45.30 46.42 572,631 +0.35(+0.76%)
Sep 24, 2019 46.31 47.03 45.84 46.07 484,526 +0.07(+0.15%)
Sep 23, 2019 46.09 46.18 45.31 46.00 399,191 -0.53(-1.14%)
Sep 20, 2019 46.80 46.85 46.19 46.53 373,300 -0.09(-0.19%)
Sep 19, 2019 46.83 46.98 46.42 46.62 452,611 -0.28(-0.60%)
Sep 18, 2019 46.96 47.07 46.46 46.90 357,476 -0.45(-0.95%)
Sep 17, 2019 46.30 47.42 46.21 47.35 468,207 +0.29(+0.62%)
Sep 16, 2019 46.94 47.80 46.70 47.06 593,603 -1.40(-2.89%)
Sep 13, 2019 48.07 48.76 48.07 48.46 526,500 +1.00(+2.11%)
Sep 12, 2019 47.28 47.72 46.81 47.46 538,817 +0.03(+0.06%)
Sep 11, 2019 47.30 47.76 46.68 47.43 822,917 -0.24(-0.50%)
Sep 10, 2019 46.58 47.74 46.52 47.67 778,831 +1.85(+4.04%)
Sep 09, 2019 44.00 45.84 44.00 45.82 916,478 +1.64(+3.71%)
Sep 06, 2019 43.64 44.35 43.63 44.18 296,000 +0.53(+1.21%)
Sep 05, 2019 43.00 43.83 43.00 43.65 654,427 +1.02(+2.39%)
Sep 04, 2019 42.66 43.10 42.31 42.63 500,974 +0.33(+0.78%)
Sep 03, 2019 42.53 42.53 41.65 42.30 341,409 -0.46(-1.08%)
Aug 30, 2019 42.73 42.97 42.63 42.76 282,900 +0.08(+0.19%)
Aug 29, 2019 42.58 43.05 42.52 42.68 383,871 +0.59(+1.40%)
Aug 28, 2019 41.39 42.15 41.23 42.09 494,137 +0.16(+0.38%)
Aug 27, 2019 42.32 42.66 41.89 41.93 641,820 -0.22(-0.52%)
Aug 26, 2019 42.21 42.34 41.92 42.15 438,898 +0.29(+0.69%)
Aug 23, 2019 43.71 43.75 41.79 41.86 512,000 -1.69(-3.88%)
Aug 22, 2019 44.09 44.15 43.34 43.55 318,999 -0.74(-1.67%)
Aug 21, 2019 44.28 44.36 43.95 44.29 353,969 +0.51(+1.16%)
Aug 20, 2019 43.72 43.97 43.54 43.78 390,297 -0.44(-1.00%)
Aug 19, 2019 44.30 44.51 44.15 44.22 288,385 +0.78(+1.80%)
Aug 16, 2019 43.11 43.62 42.98 43.44 247,400 +0.65(+1.52%)
Aug 15, 2019 43.35 43.35 42.49 42.79 260,467 -0.37(-0.86%)
Aug 14, 2019 43.71 43.78 42.91 43.16 268,957 -1.31(-2.95%)
Aug 13, 2019 43.74 44.63 43.58 44.47 245,826 +0.46(+1.05%)
Aug 12, 2019 44.37 44.39 43.83 44.01 243,716 -0.46(-1.03%)
Aug 09, 2019 44.71 44.78 44.06 44.47 254,600 -0.52(-1.16%)
Aug 08, 2019 44.28 45.21 44.13 44.99 383,201 +0.93(+2.11%)
Aug 07, 2019 43.62 44.32 43.41 44.06 364,724 +0.43(+0.99%)
Aug 06, 2019 43.88 43.99 43.22 43.63 426,839 -0.09(-0.21%)
Aug 05, 2019 43.58 43.82 43.26 43.72 483,083 -0.86(-1.93%)
Aug 02, 2019 45.06 45.07 44.28 44.58 241,800 -0.72(-1.59%)
Aug 01, 2019 45.70 46.06 44.97 45.30 322,050 -0.55(-1.20%)
Jul 31, 2019 45.96 46.20 45.48 45.85 368,841 -0.15(-0.33%)
Jul 30, 2019 45.77 46.03 45.67 46.00 282,393 +0.07(+0.15%)
Jul 29, 2019 45.63 46.02 45.59 45.93 212,464 +0.04(+0.09%)
Jul 26, 2019 45.67 46.16 45.60 45.89 261,200 +0.59(+1.30%)
Jul 25, 2019 45.72 45.96 45.12 45.30 498,823 -0.52(-1.13%)
Jul 24, 2019 45.18 45.85 45.02 45.82 362,083 +0.78(+1.73%)
Jul 23, 2019 44.61 45.13 44.57 45.04 520,572 +1.21(+2.76%)
Jul 22, 2019 43.84 44.09 43.60 43.83 266,538 -0.08(-0.18%)
Jul 19, 2019 44.47 44.75 43.91 43.91 198,600 -0.49(-1.10%)
Jul 18, 2019 44.51 44.69 44.27 44.40 360,569 -0.03(-0.07%)
Jul 17, 2019 45.14 45.20 44.41 44.43 355,852 -0.66(-1.46%)
Jul 16, 2019 45.38 45.63 44.99 45.09 359,519 -0.49(-1.08%)
Jul 15, 2019 44.98 45.72 44.98 45.58 274,066 +0.61(+1.36%)
Jul 12, 2019 44.54 45.06 44.51 44.97 209,800 +0.41(+0.92%)
Jul 11, 2019 44.35 44.60 44.08 44.56 325,243 +0.36(+0.81%)
Jul 10, 2019 44.77 44.77 44.03 44.20 280,550 -0.44(-0.99%)
Jul 09, 2019 44.72 44.92 44.56 44.64 291,366 -0.56(-1.24%)
Jul 08, 2019 45.40 45.63 45.10 45.20 309,996 -0.51(-1.12%)
Jul 05, 2019 45.41 45.72 45.25 45.71 484,500 +0.83(+1.85%)
Jul 03, 2019 45.42 45.42 44.81 44.88 254,400 -0.35(-0.77%)
Jul 02, 2019 45.00 45.28 44.84 45.23 342,342 +0.27(+0.60%)
Jul 01, 2019 45.44 45.73 44.88 44.96 468,011 -0.31(-0.68%)
Jun 28, 2019 44.86 45.33 44.68 45.27 484,100 +0.64(+1.43%)
Jun 27, 2019 43.95 44.90 43.67 44.63 810,103 +0.31(+0.70%)
Jun 26, 2019 44.44 44.65 44.14 44.32 571,837 +0.16(+0.36%)
Jun 25, 2019 44.09 44.42 43.83 44.16 907,974 -0.40(-0.90%)
Jun 24, 2019 43.98 44.85 43.90 44.56 1,206,378 -0.49(-1.09%)
Jun 21, 2019 45.25 45.86 44.80 45.05 1,508,000 -2.18(-4.62%)
Jun 20, 2019 46.14 47.52 45.06 47.23 1,511,244 -4.45(-8.61%)
Jun 19, 2019 51.52 52.00 51.38 51.68 260,893 +0.48(+0.94%)
Jun 18, 2019 51.10 51.71 50.82 51.20 292,454 +0.14(+0.27%)
Jun 17, 2019 51.95 52.09 51.05 51.06 276,978 -0.73(-1.41%)
Jun 14, 2019 51.65 51.98 51.47 51.79 388,800 +0.08(+0.15%)
Jun 13, 2019 51.63 52.08 51.46 51.71 587,274 -0.44(-0.84%)
Jun 12, 2019 52.13 52.46 51.84 52.15 599,584 +0.26(+0.50%)
Jun 11, 2019 52.48 52.60 51.66 51.89 699,697 +0.01(+0.02%)
Jun 10, 2019 50.81 52.08 50.81 51.88 530,179 +0.93(+1.83%)
Jun 07, 2019 49.89 51.27 49.87 50.95 1,360,300 +0.95(+1.90%)
Jun 06, 2019 49.27 50.10 49.24 50.00 803,581 +0.21(+0.42%)
Jun 05, 2019 51.27 51.31 49.40 49.79 588,409 -1.25(-2.45%)
Jun 04, 2019 50.49 51.11 49.86 51.04 578,766 +0.96(+1.92%)
Jun 03, 2019 49.88 50.38 49.66 50.08 286,460 -0.06(-0.12%)
May 31, 2019 49.85 50.25 49.81 50.14 139,900 -0.39(-0.77%)
May 30, 2019 50.63 50.85 50.29 50.53 186,227 +0.01(+0.02%)
May 29, 2019 49.96 50.68 49.78 50.52 316,316 +0.23(+0.46%)
May 28, 2019 50.82 51.03 50.29 50.29 279,743 -0.27(-0.53%)
May 24, 2019 50.71 50.97 50.53 50.56 192,800 -0.02(-0.04%)
May 23, 2019 50.64 50.72 50.20 50.58 218,479 -1.07(-2.07%)
May 22, 2019 51.60 51.68 51.29 51.65 225,869 +0.03(+0.06%)
May 21, 2019 51.59 52.07 51.57 51.62 249,431 +0.40(+0.78%)
May 20, 2019 51.54 51.63 51.05 51.22 530,752 -1.21(-2.31%)
May 17, 2019 52.18 52.70 52.15 52.43 404,100 -0.34(-0.64%)
May 16, 2019 52.48 53.04 52.41 52.77 381,442 +0.18(+0.34%)
May 15, 2019 52.33 52.81 52.09 52.59 457,335 -0.09(-0.17%)
May 14, 2019 51.60 53.16 51.60 52.68 573,219 +0.95(+1.84%)
May 13, 2019 51.98 52.24 51.36 51.73 392,491 -1.50(-2.82%)
May 10, 2019 52.48 53.35 51.96 53.23 408,500 +0.35(+0.66%)
May 09, 2019 52.26 53.11 51.98 52.88 402,204 -0.21(-0.40%)
May 08, 2019 52.81 53.44 52.67 53.09 218,959 +0.36(+0.68%)
May 07, 2019 52.90 53.28 52.32 52.73 368,610 -1.12(-2.08%)
May 06, 2019 53.23 53.92 53.23 53.85 316,114 -0.46(-0.85%)
May 03, 2019 53.42 54.37 53.42 54.31 485,600 +0.81(+1.51%)
May 02, 2019 54.43 54.47 53.30 53.50 445,736 -1.43(-2.60%)
May 01, 2019 54.74 55.13 54.09 54.93 492,134 +0.91(+1.68%)
Apr 30, 2019 53.38 54.04 53.23 54.02 383,646 +0.40(+0.75%)
Apr 29, 2019 53.54 54.04 53.42 53.62 221,986 +0.02(+0.04%)
Apr 26, 2019 53.27 53.83 53.20 53.60 194,400 +0.56(+1.06%)
Apr 25, 2019 52.68 53.28 52.57 53.04 282,359 +0.14(+0.26%)
Apr 24, 2019 52.40 53.00 52.32 52.90 432,568 -0.19(-0.36%)
Apr 23, 2019 52.75 53.20 52.67 53.09 194,339 +0.65(+1.24%)
Apr 22, 2019 52.65 52.85 52.39 52.44 108,319 -0.52(-0.98%)
Apr 18, 2019 53.89 53.89 52.72 52.96 234,000 -0.84(-1.56%)
Apr 17, 2019 54.37 54.47 53.57 53.80 291,957 -0.12(-0.22%)
Apr 16, 2019 53.09 53.95 53.09 53.92 355,946 +0.92(+1.74%)
Apr 15, 2019 52.81 53.07 52.68 53.00 258,756 +0.15(+0.28%)
Apr 12, 2019 52.33 52.85 52.21 52.85 292,300 +1.05(+2.03%)
Apr 11, 2019 51.79 52.04 51.54 51.80 352,600 +0.27(+0.52%)
Apr 10, 2019 51.46 51.62 51.09 51.53 300,002 +0.42(+0.82%)
Apr 09, 2019 51.78 51.78 51.01 51.11 498,310 -0.57(-1.10%)
Apr 08, 2019 52.10 52.12 51.49 51.68 276,367 -0.46(-0.88%)
Apr 05, 2019 52.11 52.39 51.92 52.14 141,400 -0.07(-0.13%)
Apr 04, 2019 52.29 52.39 51.92 52.21 170,105 -0.04(-0.08%)
Apr 03, 2019 51.92 52.72 51.92 52.25 236,829 +0.84(+1.63%)
Apr 02, 2019 51.08 51.67 51.02 51.41 236,680 +0.18(+0.35%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback