Financial News

Greensky Inc Cl A (NQ: GSKY )

11.70 USD -0.04 (-0.34%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.29 11.38 10.92 11.08 2,095,000 -0.40(-3.48%)
May 30, 2019 10.92 11.49 10.92 11.48 2,217,140 +0.59(+5.42%)
May 29, 2019 10.92 11.16 10.88 10.89 1,497,950 -0.10(-0.91%)
May 28, 2019 10.93 11.10 10.86 10.99 1,467,458 +0.09(+0.83%)
May 24, 2019 10.82 11.19 10.81 10.90 1,623,700 +0.16(+1.49%)
May 23, 2019 11.00 11.01 10.60 10.74 1,689,998 -0.26(-2.36%)
May 22, 2019 11.41 11.62 10.84 11.00 3,053,505 -0.41(-3.59%)
May 21, 2019 11.39 11.98 11.36 11.41 1,285,508 +0.13(+1.15%)
May 20, 2019 11.20 11.85 11.20 11.28 2,305,235 -0.06(-0.53%)
May 17, 2019 11.06 11.57 11.06 11.34 3,180,000 +0.12(+1.07%)
May 16, 2019 11.63 11.86 10.52 11.22 6,823,998 -0.34(-2.94%)
May 15, 2019 12.76 13.25 11.36 11.56 9,667,090 -1.39(-10.73%)
May 14, 2019 12.80 13.24 12.67 12.95 522,209 +0.26(+2.05%)
May 13, 2019 13.11 13.24 12.67 12.69 778,532 -0.74(-5.51%)
May 10, 2019 13.00 13.51 12.95 13.43 865,400 +0.41(+3.15%)
May 09, 2019 13.58 13.58 12.77 13.02 1,730,714 -0.76(-5.52%)
May 08, 2019 13.87 14.23 13.46 13.78 1,611,987 -0.39(-2.75%)
May 07, 2019 14.80 14.85 13.80 14.17 2,263,139 -0.71(-4.77%)
May 06, 2019 14.60 15.20 14.52 14.88 1,292,207 -0.01(-0.07%)
May 03, 2019 15.21 15.30 14.84 14.89 1,050,900 -0.31(-2.04%)
May 02, 2019 15.75 15.93 15.02 15.20 876,780 -0.63(-3.98%)
May 01, 2019 16.06 16.31 15.77 15.83 556,629 -0.15(-0.94%)
Apr 30, 2019 16.15 16.42 15.76 15.98 673,262 -0.08(-0.50%)
Apr 29, 2019 15.76 16.23 15.76 16.06 970,388 +0.34(+2.16%)
Apr 26, 2019 15.34 15.88 15.31 15.72 1,313,000 +0.33(+2.14%)
Apr 25, 2019 15.48 15.72 15.16 15.39 771,550 -0.06(-0.39%)
Apr 24, 2019 15.47 15.73 15.28 15.45 883,415 -0.02(-0.13%)
Apr 23, 2019 15.43 15.67 15.14 15.47 1,628,184 +0.06(+0.39%)
Apr 22, 2019 15.25 15.61 15.15 15.41 869,747 +0.18(+1.18%)
Apr 18, 2019 14.88 15.30 14.50 15.23 909,500 +0.27(+1.80%)
Apr 17, 2019 14.95 15.15 14.68 14.96 978,259 +0.04(+0.27%)
Apr 16, 2019 14.44 15.06 14.37 14.92 1,083,119 +0.58(+4.04%)
Apr 15, 2019 14.05 14.38 14.01 14.34 749,940 +0.33(+2.36%)
Apr 12, 2019 14.10 14.23 13.82 14.01 657,700 -0.05(-0.36%)
Apr 11, 2019 13.55 14.37 13.55 14.06 2,544,852 +0.50(+3.69%)
Apr 10, 2019 13.39 13.58 13.33 13.56 1,086,700 +0.18(+1.35%)
Apr 09, 2019 13.04 13.64 12.87 13.38 2,123,547 +0.30(+2.29%)
Apr 08, 2019 13.02 13.20 12.92 13.08 447,850 +0.04(+0.31%)
Apr 05, 2019 12.91 13.20 12.90 13.04 959,000 +0.17(+1.32%)
Apr 04, 2019 13.05 13.08 12.82 12.87 658,786 -0.22(-1.68%)
Apr 03, 2019 13.15 13.20 13.00 13.09 389,511 -0.06(-0.46%)
Apr 02, 2019 13.11 13.20 13.02 13.15 544,465 -0.06(-0.45%)
Apr 01, 2019 13.00 13.40 13.00 13.21 868,085 +0.27(+2.09%)
Mar 29, 2019 12.98 13.10 12.87 12.94 830,600 +0.03(+0.23%)
Mar 28, 2019 12.72 13.12 12.68 12.91 869,234 +0.19(+1.49%)
Mar 27, 2019 12.74 12.88 12.60 12.72 1,021,594 -0.02(-0.16%)
Mar 26, 2019 12.62 12.79 12.56 12.74 633,740 +0.21(+1.68%)
Mar 25, 2019 12.81 12.96 12.38 12.53 1,111,589 -0.33(-2.57%)
Mar 22, 2019 13.50 13.62 12.77 12.86 1,311,300 -0.67(-4.95%)
Mar 21, 2019 13.03 13.68 13.03 13.53 776,598 +0.44(+3.36%)
Mar 20, 2019 13.24 13.30 13.01 13.09 587,378 -0.22(-1.65%)
Mar 19, 2019 13.19 13.38 13.09 13.31 799,998 +0.16(+1.22%)
Mar 18, 2019 13.32 13.40 12.90 13.15 895,417 -0.17(-1.28%)
Mar 15, 2019 12.80 13.35 12.67 13.32 1,521,900 +0.49(+3.82%)
Mar 14, 2019 13.00 13.14 12.73 12.83 871,647 -0.13(-1.00%)
Mar 13, 2019 13.08 13.60 12.80 12.96 1,424,495 -0.04(-0.31%)
Mar 12, 2019 13.13 13.31 12.84 13.00 808,230 -0.17(-1.29%)
Mar 11, 2019 12.84 13.36 12.65 13.17 959,512 +0.36(+2.81%)
Mar 08, 2019 12.37 13.06 12.27 12.81 588,700 +0.26(+2.07%)
Mar 07, 2019 13.20 13.29 12.46 12.55 1,430,835 -0.62(-4.71%)
Mar 06, 2019 12.39 13.24 12.25 13.17 2,388,188 +1.03(+8.48%)
Mar 05, 2019 12.25 13.50 12.00 12.14 4,114,863 +0.77(+6.77%)
Mar 04, 2019 11.66 11.81 11.35 11.37 1,381,386 -0.24(-2.07%)
Mar 01, 2019 11.38 11.93 11.36 11.61 938,700 +0.31(+2.74%)
Feb 28, 2019 10.68 11.37 10.62 11.30 1,881,721 +0.62(+5.81%)
Feb 27, 2019 10.66 10.93 10.63 10.68 763,187 -0.03(-0.28%)
Feb 26, 2019 10.38 10.78 10.35 10.71 726,450 +0.30(+2.88%)
Feb 25, 2019 10.59 10.63 10.40 10.41 771,868 -0.09(-0.86%)
Feb 22, 2019 10.39 10.55 10.39 10.50 740,700 +0.13(+1.25%)
Feb 21, 2019 10.50 10.53 10.34 10.37 628,045 -0.11(-1.05%)
Feb 20, 2019 10.45 10.57 10.45 10.48 512,444 +0.03(+0.29%)
Feb 19, 2019 10.41 10.50 10.32 10.45 769,428 +0.02(+0.19%)
Feb 15, 2019 10.46 10.57 10.43 10.43 715,200 -0.04(-0.38%)
Feb 14, 2019 10.50 10.59 10.40 10.47 901,740 -0.02(-0.19%)
Feb 13, 2019 10.43 10.57 10.22 10.49 1,873,711 +0.20(+1.94%)
Feb 12, 2019 11.42 11.49 10.21 10.29 3,263,198 -1.07(-9.42%)
Feb 11, 2019 11.10 12.02 11.03 11.36 2,714,551 +0.31(+2.81%)
Feb 08, 2019 10.77 11.10 10.69 11.05 1,487,700 +0.25(+2.31%)
Feb 07, 2019 11.16 11.18 10.61 10.80 1,430,476 -0.40(-3.57%)
Feb 06, 2019 11.22 11.34 11.08 11.20 692,713 -0.01(-0.09%)
Feb 05, 2019 11.10 11.30 11.10 11.21 979,349 +0.09(+0.81%)
Feb 04, 2019 11.00 11.24 10.99 11.12 469,645 +0.15(+1.37%)
Feb 01, 2019 11.00 11.02 10.86 10.97 781,300 -0.03(-0.27%)
Jan 31, 2019 11.02 11.07 10.83 11.00 620,909 +0.05(+0.46%)
Jan 30, 2019 10.99 11.03 10.85 10.95 1,232,368 -0.02(-0.18%)
Jan 29, 2019 10.99 11.05 10.88 10.97 424,920 -0.03(-0.27%)
Jan 28, 2019 11.26 11.27 10.82 11.00 620,572 -0.33(-2.91%)
Jan 25, 2019 11.20 11.67 11.20 11.33 610,800 +0.19(+1.71%)
Jan 24, 2019 11.09 11.15 10.97 11.14 353,410 +0.05(+0.45%)
Jan 23, 2019 11.03 11.19 10.78 11.09 355,517 +0.09(+0.82%)
Jan 22, 2019 11.00 11.23 10.85 11.00 428,915 -0.01(-0.09%)
Jan 18, 2019 11.02 11.15 10.92 11.01 960,100 +0.02(+0.18%)
Jan 17, 2019 10.93 11.04 10.90 10.99 589,201 +0.08(+0.73%)
Jan 16, 2019 11.07 11.20 10.72 10.91 929,586 +0.03(+0.28%)
Jan 15, 2019 10.55 10.95 10.39 10.88 1,375,869 +0.31(+2.93%)
Jan 14, 2019 10.02 10.61 10.02 10.57 964,417 +0.43(+4.24%)
Jan 11, 2019 10.02 10.22 9.760 10.14 1,582,100 +0.17(+1.71%)
Jan 10, 2019 10.10 10.39 9.820 9.970 623,104 -0.13(-1.29%)
Jan 09, 2019 10.11 10.37 9.980 10.10 682,203 +0.03(+0.30%)
Jan 08, 2019 10.21 10.31 9.840 10.07 2,104,176 +0.01(+0.10%)
Jan 07, 2019 9.780 10.17 9.760 10.06 1,069,277 +0.17(+1.72%)
Jan 04, 2019 9.660 10.13 9.530 9.890 958,300 +0.34(+3.56%)
Jan 03, 2019 9.580 9.770 9.430 9.550 566,608 -0.14(-1.44%)
Jan 02, 2019 9.630 9.940 9.520 9.690 676,188 +0.12(+1.25%)
Dec 31, 2018 9.670 9.680 9.250 9.570 923,700 -0.01(-0.10%)
Dec 28, 2018 9.440 9.800 9.380 9.580 901,300 +0.11(+1.16%)
Dec 27, 2018 9.280 9.540 9.230 9.470 1,411,604 -0.01(-0.11%)
Dec 26, 2018 9.200 9.495 8.820 9.480 1,173,504 +0.26(+2.82%)
Dec 24, 2018 8.640 9.395 8.520 9.220 927,100 +0.56(+6.47%)
Dec 21, 2018 9.000 9.230 8.600 8.660 1,860,400 -0.34(-3.78%)
Dec 20, 2018 8.960 9.250 8.920 9.000 1,621,094 -0.03(-0.33%)
Dec 19, 2018 8.940 9.540 8.940 9.030 2,545,882 +0.11(+1.23%)
Dec 18, 2018 8.460 9.010 8.460 8.920 2,684,782 +0.51(+6.06%)
Dec 17, 2018 8.650 8.820 8.300 8.410 1,539,185 -0.25(-2.89%)
Dec 14, 2018 8.840 8.950 8.555 8.660 1,503,200 -0.29(-3.24%)
Dec 13, 2018 9.220 9.281 8.920 8.950 1,499,784 -0.25(-2.72%)
Dec 12, 2018 9.070 9.400 8.881 9.200 1,277,454 +0.20(+2.22%)
Dec 11, 2018 9.230 9.364 8.700 9.000 1,682,288 -0.26(-2.81%)
Dec 10, 2018 9.300 9.620 9.170 9.260 1,527,638 +0.26(+2.89%)
Dec 07, 2018 9.070 9.120 8.860 9.000 1,485,400 +0.01(+0.11%)
Dec 06, 2018 8.840 9.020 8.780 8.990 1,724,502 +0.09(+1.01%)
Dec 04, 2018 9.280 9.300 8.810 8.900 1,981,700 -0.39(-4.20%)
Dec 03, 2018 9.490 9.490 9.160 9.290 1,005,227 -0.02(-0.21%)
Nov 30, 2018 9.230 9.460 9.130 9.310 1,221,500 +0.02(+0.22%)
Nov 29, 2018 9.280 9.380 9.000 9.290 1,731,767 +0.00(+0.00%)
Nov 28, 2018 9.440 9.510 9.210 9.290 1,776,943 -0.13(-1.38%)
Nov 27, 2018 9.080 9.500 9.020 9.420 1,635,907 +0.28(+3.06%)
Nov 26, 2018 9.280 9.520 9.060 9.140 1,279,611 +0.00(+0.00%)
Nov 23, 2018 9.130 9.500 9.090 9.140 675,900 -0.08(-0.87%)
Nov 21, 2018 9.220 9.220 9.220 0 +0.26(+2.90%)
Nov 20, 2018 8.900 9.049 8.660 8.960 1,842,809 -0.05(-0.55%)
Nov 19, 2018 9.390 9.669 9.000 9.010 1,700,044 -0.48(-5.06%)
Nov 16, 2018 9.680 9.990 9.270 9.490 1,398,900 -0.21(-2.16%)
Nov 15, 2018 9.480 10.13 9.430 9.700 1,627,052 +0.26(+2.75%)
Nov 14, 2018 9.900 10.24 9.380 9.440 1,452,732 -0.36(-3.67%)
Nov 13, 2018 9.910 10.26 9.755 9.800 2,310,727 -0.12(-1.21%)
Nov 12, 2018 9.610 10.13 9.610 9.920 3,453,100 +0.21(+2.16%)
Nov 09, 2018 9.260 9.950 9.210 9.710 4,048,400 +0.30(+3.19%)
Nov 08, 2018 9.000 9.590 8.810 9.410 5,134,774 +0.25(+2.73%)
Nov 07, 2018 9.330 9.520 8.910 9.160 5,811,086 -0.12(-1.29%)
Nov 06, 2018 9.980 10.02 8.550 9.280 32,831,137 -5.38(-36.70%)
Nov 05, 2018 14.75 14.94 14.32 14.66 3,485,482 +0.21(+1.45%)
Nov 02, 2018 14.16 14.67 14.02 14.45 2,726,100 +0.46(+3.29%)
Nov 01, 2018 13.11 14.14 13.06 13.99 1,755,333 +0.81(+6.15%)
Oct 31, 2018 12.70 13.42 12.09 13.18 2,002,496 +0.60(+4.77%)
Oct 30, 2018 12.04 12.60 11.83 12.58 1,504,692 +0.48(+3.97%)
Oct 29, 2018 12.99 13.24 11.85 12.10 1,891,242 -0.58(-4.57%)
Oct 26, 2018 13.24 13.33 12.65 12.68 1,484,900 -0.76(-5.65%)
Oct 25, 2018 13.44 13.99 12.87 13.44 3,532,409 +0.04(+0.30%)
Oct 24, 2018 14.43 14.44 13.38 13.40 1,502,993 -0.97(-6.75%)
Oct 23, 2018 14.83 15.00 14.02 14.37 1,667,001 -0.63(-4.20%)
Oct 22, 2018 15.54 15.58 14.78 15.00 773,835 -0.23(-1.51%)
Oct 19, 2018 15.50 15.78 14.99 15.23 738,000 -0.14(-0.91%)
Oct 18, 2018 16.00 16.35 15.15 15.37 773,397 -0.67(-4.18%)
Oct 17, 2018 16.22 16.25 15.70 16.04 439,015 -0.03(-0.19%)
Oct 16, 2018 15.80 16.24 15.36 16.07 790,161 +0.57(+3.68%)
Oct 15, 2018 15.22 15.56 15.01 15.50 527,378 +0.17(+1.11%)
Oct 12, 2018 15.77 15.99 15.11 15.33 973,600 -0.04(-0.26%)
Oct 11, 2018 15.25 15.84 15.25 15.37 1,170,491 +0.12(+0.79%)
Oct 10, 2018 16.14 16.20 14.97 15.25 1,327,920 -0.90(-5.57%)
Oct 09, 2018 15.98 16.21 15.83 16.15 1,427,134 +0.15(+0.94%)
Oct 08, 2018 16.52 16.69 15.60 16.00 1,350,467 -0.53(-3.21%)
Oct 05, 2018 17.39 17.50 16.44 16.53 867,700 -0.86(-4.95%)
Oct 04, 2018 17.69 17.73 17.09 17.39 710,642 -0.41(-2.30%)
Oct 03, 2018 18.00 18.00 17.46 17.80 431,381 +0.01(+0.06%)
Oct 02, 2018 18.09 18.39 17.65 17.79 459,792 -0.22(-1.22%)
Oct 01, 2018 18.13 18.70 17.94 18.01 594,970 +0.01(+0.06%)
Sep 28, 2018 18.43 18.43 17.51 18.00 1,373,900 -0.56(-3.02%)
Sep 27, 2018 18.91 19.13 18.36 18.56 605,010 -0.23(-1.22%)
Sep 26, 2018 19.55 19.96 18.75 18.79 811,804 -0.94(-4.76%)
Sep 25, 2018 19.93 20.08 19.39 19.73 466,499 -0.14(-0.70%)
Sep 24, 2018 20.16 20.21 19.38 19.87 600,391 -0.36(-1.78%)
Sep 21, 2018 20.12 20.43 19.90 20.23 2,336,200 +0.37(+1.86%)
Sep 20, 2018 20.38 20.65 19.85 19.86 1,256,775 -0.34(-1.68%)
Sep 19, 2018 19.73 20.35 19.42 20.20 564,958 +0.45(+2.28%)
Sep 18, 2018 19.44 19.99 19.17 19.75 518,541 +0.42(+2.17%)
Sep 17, 2018 19.85 20.10 19.22 19.33 595,697 -0.50(-2.52%)
Sep 14, 2018 20.10 20.30 19.68 19.83 428,900 -0.15(-0.75%)
Sep 13, 2018 20.03 20.30 19.61 19.98 864,889 +0.00(+0.00%)
Sep 12, 2018 20.28 21.70 19.76 19.98 1,648,942 -0.17(-0.84%)
Sep 11, 2018 19.90 20.65 19.30 20.15 1,100,600 +0.32(+1.61%)
Sep 10, 2018 19.05 20.65 19.04 19.83 2,283,267 +0.83(+4.37%)
Sep 07, 2018 18.39 19.46 18.30 19.00 890,700 +0.42(+2.26%)
Sep 06, 2018 19.27 19.49 18.15 18.58 2,116,522 -0.58(-3.03%)
Sep 05, 2018 19.89 20.00 18.86 19.16 1,045,097 -0.69(-3.48%)
Sep 04, 2018 20.47 20.50 19.80 19.85 909,186 -0.40(-1.98%)
Aug 31, 2018 20.25 20.25 20.25 0 +0.29(+1.45%)
Aug 30, 2018 19.54 20.08 19.19 19.96 1,025,911 +0.23(+1.17%)
Aug 29, 2018 19.39 19.79 19.02 19.73 679,732 +0.45(+2.33%)
Aug 28, 2018 19.25 19.44 18.93 19.28 597,946 +0.18(+0.94%)
Aug 27, 2018 19.66 19.67 18.89 19.10 1,038,818 -0.35(-1.80%)
Aug 24, 2018 18.14 19.53 18.00 19.45 2,261,400 +1.25(+6.87%)
Aug 23, 2018 18.03 18.37 17.74 18.20 771,748 +0.07(+0.39%)
Aug 22, 2018 18.09 18.24 17.49 18.13 1,492,111 -0.12(-0.66%)
Aug 21, 2018 17.83 18.46 17.51 18.25 950,090 +0.34(+1.90%)
Aug 20, 2018 18.27 18.50 17.72 17.91 1,373,947 -0.35(-1.92%)
Aug 17, 2018 17.74 18.30 17.38 18.26 2,354,000 +0.65(+3.69%)
Aug 16, 2018 17.10 18.14 17.03 17.61 4,119,636 +1.70(+10.69%)
Aug 15, 2018 15.30 16.19 14.90 15.91 2,142,432 +0.52(+3.38%)
Aug 14, 2018 14.89 15.85 14.75 15.39 4,833,001 +0.89(+6.14%)
Aug 13, 2018 15.80 15.91 14.49 14.50 3,919,020 -1.09(-6.99%)
Aug 10, 2018 16.92 17.14 15.41 15.59 3,608,000 -1.27(-7.53%)
Aug 09, 2018 18.26 18.45 16.85 16.86 2,597,859 -1.30(-7.16%)
Aug 08, 2018 19.08 19.20 17.50 18.16 1,619,613 -0.75(-3.97%)
Aug 07, 2018 22.00 22.30 18.50 18.91 4,372,937 -2.32(-10.93%)
Aug 06, 2018 19.20 21.45 19.20 21.23 3,754,763 +3.38(+18.94%)
Aug 03, 2018 17.91 18.57 17.67 17.85 449,300 -0.05(-0.28%)
Aug 02, 2018 17.81 18.09 17.50 17.90 948,528 +0.01(+0.06%)
Aug 01, 2018 17.28 18.60 17.23 17.89 730,034 +0.59(+3.41%)
Jul 31, 2018 17.24 17.60 17.15 17.30 777,923 +0.01(+0.06%)
Jul 30, 2018 17.89 18.24 17.23 17.29 516,981 -0.51(-2.87%)
Jul 27, 2018 18.59 19.00 17.52 17.80 770,000 -0.65(-3.52%)
Jul 26, 2018 19.27 19.48 18.44 18.45 587,972 -0.71(-3.71%)
Jul 25, 2018 19.25 19.42 19.06 19.16 267,428 -0.09(-0.47%)
Jul 24, 2018 19.77 19.90 18.90 19.25 417,302 -0.35(-1.79%)
Jul 23, 2018 19.63 19.94 19.20 19.60 488,306 +0.09(+0.46%)
Jul 20, 2018 19.66 19.98 19.37 19.51 241,765 -0.20(-1.01%)
Jul 19, 2018 19.97 20.15 19.23 19.71 357,763 -0.16(-0.78%)
Jul 18, 2018 18.88 20.04 18.66 19.86 851,973 +1.02(+5.44%)
Jul 17, 2018 18.95 19.10 18.50 18.84 574,536 -0.22(-1.15%)
Jul 16, 2018 19.27 19.55 18.92 19.06 860,616 -0.21(-1.09%)
Jul 13, 2018 19.06 19.27 1,411,545 -1.04(-5.12%)
Jul 12, 2018 21.32 21.98 20.14 20.31 793,614 -0.80(-3.79%)
Jul 11, 2018 21.79 21.85 20.83 21.11 647,120 -0.69(-3.17%)
Jul 10, 2018 21.85 22.67 21.58 21.80 537,088 -0.07(-0.32%)
Jul 09, 2018 21.34 22.13 21.20 21.87 615,849 +0.51(+2.39%)
Jul 06, 2018 21.01 21.99 20.83 21.36 379,256 +0.22(+1.04%)
Jul 05, 2018 20.81 21.23 20.37 21.14 351,366 +0.41(+1.98%)
Jul 03, 2018 20.73 20.73 20.73 0 +0.13(+0.63%)
Jul 02, 2018 21.08 21.19 20.44 20.60 327,945 -0.55(-2.60%)
Jun 29, 2018 21.34 21.77 21.14 21.15 490,610 -0.04(-0.19%)
Jun 28, 2018 20.11 21.28 19.90 21.19 1,156,993 +1.08(+5.37%)
Jun 27, 2018 22.04 22.09 19.50 20.11 3,258,063 -1.93(-8.76%)
Jun 26, 2018 23.20 23.70 22.04 22.04 1,056,071 -1.15(-4.96%)
Jun 25, 2018 23.90 23.90 23.00 23.19 911,328 -0.97(-4.01%)
Jun 22, 2018 23.70 24.52 23.35 24.16 1,273,170 +0.47(+1.98%)
Jun 21, 2018 23.75 24.04 23.56 23.69 419,091 -0.06(-0.25%)
Jun 20, 2018 24.36 24.36 23.32 23.75 1,274,600 -0.24(-1.00%)
Jun 19, 2018 24.90 24.90 22.94 23.99 907,605 -0.44(-1.80%)
Jun 18, 2018 25.00 25.20 24.10 24.43 1,657,498 +0.19(+0.78%)
Jun 15, 2018 24.75 23.85 24.24 272,790 -0.22(-0.90%)
Jun 14, 2018 24.07 25.23 23.40 24.46 419,908 +0.33(+1.37%)
Jun 13, 2018 24.26 24.60 24.00 24.13 328,139 -0.13(-0.54%)
Jun 12, 2018 23.98 24.59 23.90 24.26 687,625 +0.19(+0.79%)
Jun 11, 2018 23.85 24.66 23.46 24.07 753,442 +0.28(+1.18%)
Jun 08, 2018 22.95 24.02 22.85 23.79 752,874 +0.84(+3.66%)
Jun 07, 2018 24.36 24.49 22.57 22.95 2,604,447 -1.56(-6.36%)
Jun 06, 2018 24.34 24.51 553,620 -1.03(-4.03%)
Jun 05, 2018 25.40 25.85 25.35 25.54 442,356 +0.20(+0.79%)
Jun 04, 2018 26.67 26.88 25.15 25.34 1,383,186 -1.32(-4.95%)
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.

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