The Chefs Warehouse (NQ: CHEF )

32.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 13.41 13.62 12.96 13.52 898,200 +0.43(+3.28%)
Oct 29, 2020 13.03 13.82 13.02 13.09 893,256 -0.03(-0.23%)
Oct 28, 2020 14.11 14.19 12.35 13.12 2,738,552 -2.45(-15.74%)
Oct 27, 2020 15.56 15.85 14.86 15.57 775,517 +0.03(+0.19%)
Oct 26, 2020 16.43 16.43 15.23 15.54 832,751 -1.34(-7.91%)
Oct 23, 2020 16.62 16.93 16.13 16.88 522,200 +0.36(+2.21%)
Oct 22, 2020 15.77 16.52 15.63 16.51 566,402 +0.77(+4.89%)
Oct 21, 2020 15.85 16.05 15.51 15.74 273,892 -0.11(-0.69%)
Oct 20, 2020 16.52 16.63 15.72 15.85 546,925 -0.37(-2.28%)
Oct 19, 2020 15.85 16.80 15.75 16.22 723,658 +0.44(+2.79%)
Oct 16, 2020 15.80 16.11 15.68 15.78 415,600 -0.23(-1.44%)
Oct 15, 2020 15.34 16.03 15.26 16.01 287,156 +0.28(+1.78%)
Oct 14, 2020 15.58 16.44 15.58 15.73 465,318 +0.17(+1.09%)
Oct 13, 2020 15.49 15.82 15.26 15.56 408,928 -0.19(-1.21%)
Oct 12, 2020 15.71 15.91 15.28 15.75 385,849 +0.00(+0.00%)
Oct 09, 2020 15.69 15.87 15.17 15.75 848,900 +0.10(+0.64%)
Oct 08, 2020 15.08 15.67 15.01 15.65 755,830 +0.79(+5.32%)
Oct 07, 2020 15.19 15.27 14.40 14.86 775,338 -0.08(-0.54%)
Oct 06, 2020 14.95 15.58 14.85 14.94 612,894 +0.14(+0.95%)
Oct 05, 2020 15.80 15.95 14.78 14.80 1,059,752 -0.80(-5.13%)
Oct 02, 2020 14.37 15.64 14.30 15.60 749,100 +0.21(+1.36%)
Oct 01, 2020 14.80 15.62 14.73 15.39 895,654 +0.85(+5.85%)
Sep 30, 2020 14.16 14.89 14.16 14.54 854,361 +0.43(+3.05%)
Sep 29, 2020 14.25 14.49 13.59 14.11 692,048 -0.25(-1.74%)
Sep 28, 2020 14.32 14.75 14.17 14.36 548,047 +0.37(+2.64%)
Sep 25, 2020 13.69 14.03 13.56 13.99 546,100 +0.24(+1.75%)
Sep 24, 2020 13.90 14.31 13.46 13.75 515,793 -0.23(-1.65%)
Sep 23, 2020 14.77 15.14 13.91 13.98 731,264 -0.78(-5.28%)
Sep 22, 2020 14.88 15.49 14.61 14.76 664,592 +0.19(+1.30%)
Sep 21, 2020 16.63 16.68 14.57 14.57 1,597,149 -2.42(-14.24%)
Sep 18, 2020 17.60 17.86 16.72 16.99 1,612,900 -0.61(-3.47%)
Sep 17, 2020 17.62 18.17 17.38 17.60 698,778 -0.51(-2.82%)
Sep 16, 2020 17.82 18.84 17.71 18.11 1,452,089 +0.33(+1.86%)
Sep 15, 2020 17.16 18.20 17.10 17.78 1,427,589 +0.67(+3.92%)
Sep 14, 2020 16.87 17.20 16.43 17.11 793,685 +0.51(+3.07%)
Sep 11, 2020 17.41 17.42 16.20 16.60 1,076,600 -0.78(-4.49%)
Sep 10, 2020 17.13 17.96 17.00 17.38 1,250,465 +0.51(+3.02%)
Sep 09, 2020 15.83 17.13 15.24 16.87 1,742,211 +1.21(+7.73%)
Sep 08, 2020 16.01 16.34 15.44 15.66 735,225 -0.69(-4.22%)
Sep 04, 2020 15.60 16.46 15.60 16.35 1,101,400 +0.91(+5.89%)
Sep 03, 2020 15.81 16.64 15.27 15.44 754,922 -0.35(-2.22%)
Sep 02, 2020 15.53 15.87 15.15 15.79 622,948 +0.33(+2.13%)
Sep 01, 2020 14.60 15.58 14.52 15.46 722,379 +0.65(+4.39%)
Aug 31, 2020 16.70 16.70 14.75 14.81 1,385,400 -1.95(-11.63%)
Aug 28, 2020 15.44 16.81 15.43 16.76 1,143,900 +1.40(+9.11%)
Aug 27, 2020 14.59 15.67 14.59 15.36 1,253,042 +0.90(+6.22%)
Aug 26, 2020 14.63 14.83 14.15 14.46 556,121 -0.25(-1.70%)
Aug 25, 2020 14.98 15.06 14.29 14.71 656,007 -0.15(-1.01%)
Aug 24, 2020 14.21 14.88 13.95 14.86 692,324 +0.88(+6.29%)
Aug 21, 2020 14.28 14.43 13.89 13.98 444,600 -0.39(-2.71%)
Aug 20, 2020 13.95 14.48 13.80 14.37 296,063 +0.14(+0.98%)
Aug 19, 2020 14.64 14.79 14.14 14.23 442,715 -0.35(-2.40%)
Aug 18, 2020 14.47 14.78 14.11 14.58 426,644 +0.13(+0.90%)
Aug 17, 2020 15.21 15.30 14.36 14.45 1,220,213 -0.76(-5.00%)
Aug 14, 2020 14.76 15.41 14.64 15.21 769,100 +0.24(+1.60%)
Aug 13, 2020 14.22 15.01 14.00 14.97 992,691 +0.60(+4.18%)
Aug 12, 2020 15.26 15.35 14.21 14.37 1,364,754 -0.60(-4.01%)
Aug 11, 2020 15.03 15.54 14.74 14.97 1,682,265 +0.52(+3.60%)
Aug 10, 2020 13.77 14.63 13.77 14.45 1,588,207 +0.86(+6.33%)
Aug 07, 2020 12.99 13.66 12.78 13.59 1,042,700 +0.52(+3.98%)
Aug 06, 2020 12.75 13.47 12.69 13.07 1,058,403 +0.16(+1.24%)
Aug 05, 2020 12.79 12.96 12.24 12.91 1,116,827 +0.44(+3.53%)
Aug 04, 2020 11.50 12.75 11.46 12.47 1,205,475 +1.00(+8.72%)
Aug 03, 2020 11.47 11.72 11.06 11.47 879,877 -0.06(-0.52%)
Jul 31, 2020 12.41 12.60 11.20 11.53 2,325,700 -1.00(-7.98%)
Jul 30, 2020 12.10 12.73 11.95 12.53 1,242,540 -0.40(-3.09%)
Jul 29, 2020 12.22 13.04 11.21 12.93 1,620,584 +0.93(+7.75%)
Jul 28, 2020 12.02 12.27 11.92 12.00 955,320 -0.01(-0.08%)
Jul 27, 2020 12.61 12.66 11.80 12.01 679,984 -0.61(-4.83%)
Jul 24, 2020 12.55 12.79 12.35 12.62 538,300 +0.03(+0.24%)
Jul 23, 2020 12.76 12.81 12.33 12.59 779,061 -0.21(-1.64%)
Jul 22, 2020 12.77 13.16 12.62 12.80 598,222 -0.02(-0.16%)
Jul 21, 2020 12.41 13.06 12.33 12.82 1,188,879 +0.67(+5.51%)
Jul 20, 2020 12.66 13.17 12.14 12.15 985,904 -0.64(-5.04%)
Jul 17, 2020 13.21 13.39 12.67 12.79 754,200 -0.37(-2.77%)
Jul 16, 2020 13.20 13.72 12.75 13.16 649,420 -0.25(-1.86%)
Jul 15, 2020 13.02 13.57 12.84 13.41 1,251,689 +0.92(+7.37%)
Jul 14, 2020 12.37 12.78 12.14 12.49 689,541 +0.07(+0.56%)
Jul 13, 2020 12.88 13.11 12.13 12.42 927,647 -0.16(-1.27%)
Jul 10, 2020 11.96 12.66 11.59 12.58 745,600 +0.55(+4.57%)
Jul 09, 2020 13.00 13.05 11.87 12.03 955,542 -0.82(-6.38%)
Jul 08, 2020 13.04 13.44 12.47 12.85 1,457,157 -0.23(-1.76%)
Jul 07, 2020 13.68 13.75 12.97 13.08 861,462 -0.74(-5.35%)
Jul 06, 2020 14.18 14.39 13.58 13.82 785,135 +0.21(+1.54%)
Jul 02, 2020 14.10 14.33 13.47 13.61 703,800 +0.05(+0.37%)
Jul 01, 2020 13.54 14.60 13.36 13.56 1,222,611 -0.02(-0.15%)
Jun 30, 2020 13.65 14.00 13.32 13.58 749,000 -0.26(-1.88%)
Jun 29, 2020 12.94 14.10 12.62 13.84 812,368 +1.13(+8.89%)
Jun 26, 2020 13.85 13.85 12.37 12.71 1,976,800 -1.28(-9.15%)
Jun 25, 2020 13.60 14.63 13.60 13.99 926,398 -0.04(-0.29%)
Jun 24, 2020 15.26 15.48 13.93 14.03 1,361,838 -1.78(-11.26%)
Jun 23, 2020 15.16 15.88 15.05 15.81 1,424,359 +1.00(+6.75%)
Jun 22, 2020 15.03 15.12 14.40 14.81 834,447 -0.36(-2.37%)
Jun 19, 2020 16.22 16.47 15.10 15.17 2,122,000 -0.75(-4.71%)
Jun 18, 2020 15.22 16.05 15.20 15.92 541,929 +0.34(+2.18%)
Jun 17, 2020 16.29 16.45 15.52 15.58 795,832 -0.76(-4.65%)
Jun 16, 2020 17.39 17.42 15.85 16.34 1,196,233 +0.20(+1.24%)
Jun 15, 2020 15.05 16.45 14.79 16.14 1,194,683 +0.06(+0.37%)
Jun 12, 2020 16.42 16.58 15.37 16.08 1,365,800 +1.27(+8.58%)
Jun 11, 2020 15.40 16.55 14.58 14.81 1,601,862 -2.20(-12.93%)
Jun 10, 2020 18.19 18.41 16.91 17.01 1,309,980 -1.69(-9.04%)
Jun 09, 2020 19.38 19.65 18.19 18.70 1,393,012 -1.34(-6.69%)
Jun 08, 2020 20.00 20.67 19.41 20.04 1,850,620 +1.47(+7.92%)
Jun 05, 2020 18.96 19.97 18.08 18.57 2,389,700 +1.33(+7.71%)
Jun 04, 2020 16.75 17.59 16.27 17.24 1,617,324 +0.43(+2.56%)
Jun 03, 2020 15.77 17.04 15.75 16.81 2,605,893 +1.39(+9.01%)
Jun 02, 2020 15.86 16.15 15.23 15.42 1,089,795 -0.38(-2.41%)
Jun 01, 2020 14.89 15.95 14.67 15.80 1,374,499 +1.00(+6.76%)
May 29, 2020 14.98 15.22 14.20 14.80 1,262,700 -0.20(-1.33%)
May 28, 2020 16.28 16.42 14.97 15.00 1,309,232 -1.22(-7.52%)
May 27, 2020 15.92 16.73 14.57 16.22 2,663,703 +0.87(+5.67%)
May 26, 2020 14.94 15.72 14.39 15.35 1,741,971 +0.97(+6.75%)
May 22, 2020 14.53 14.57 13.86 14.38 898,700 -0.02(-0.14%)
May 21, 2020 14.75 15.09 13.82 14.40 1,648,621 -0.49(-3.29%)
May 20, 2020 14.89 15.75 14.51 14.89 2,236,851 +0.80(+5.68%)
May 19, 2020 14.72 15.48 13.87 14.09 2,412,504 -0.61(-4.15%)
May 18, 2020 13.79 14.88 13.41 14.70 2,171,429 +1.79(+13.87%)
May 15, 2020 12.12 13.25 12.02 12.91 1,182,600 +0.60(+4.87%)
May 14, 2020 11.93 12.68 11.37 12.31 1,384,941 -0.48(-3.75%)
May 13, 2020 13.65 13.88 12.16 12.79 1,747,373 -0.86(-6.30%)
May 12, 2020 13.27 14.20 13.13 13.65 3,286,744 -0.97(-6.63%)
May 11, 2020 13.20 15.11 13.06 14.62 2,216,369 +0.98(+7.18%)
May 08, 2020 13.28 13.68 12.87 13.64 987,300 +0.72(+5.57%)
May 07, 2020 11.43 13.28 11.20 12.92 1,625,125 +1.48(+12.94%)
May 06, 2020 11.95 12.00 11.21 11.44 745,099 -0.23(-1.97%)
May 05, 2020 12.88 13.04 11.57 11.67 1,316,155 -0.83(-6.64%)
May 04, 2020 12.04 13.16 11.81 12.50 985,944 -0.16(-1.26%)
May 01, 2020 13.30 13.71 12.05 12.66 1,185,900 -1.42(-10.09%)
Apr 30, 2020 14.56 15.44 13.25 14.08 1,465,826 -1.15(-7.55%)
Apr 29, 2020 12.89 15.67 12.82 15.23 3,427,068 +3.01(+24.63%)
Apr 28, 2020 12.71 12.88 11.86 12.22 1,035,983 +0.03(+0.25%)
Apr 27, 2020 11.45 12.37 11.00 12.19 1,211,637 +1.16(+10.52%)
Apr 24, 2020 11.00 11.44 10.54 11.03 874,300 +0.06(+0.55%)
Apr 23, 2020 12.22 12.50 10.80 10.97 1,382,147 -1.56(-12.45%)
Apr 22, 2020 12.42 12.56 12.05 12.53 619,982 +0.48(+3.98%)
Apr 21, 2020 11.50 12.24 11.50 12.05 954,781 +0.11(+0.92%)
Apr 20, 2020 12.15 12.34 11.70 11.94 650,243 -0.39(-3.16%)
Apr 17, 2020 13.00 13.38 12.18 12.33 1,210,400 +0.36(+3.01%)
Apr 16, 2020 12.39 12.58 11.63 11.97 783,819 -0.46(-3.70%)
Apr 15, 2020 12.00 12.74 11.71 12.43 1,277,996 -0.34(-2.66%)
Apr 14, 2020 12.54 13.28 12.14 12.77 1,568,108 +0.70(+5.80%)
Apr 13, 2020 14.23 14.23 11.61 12.07 1,815,607 -0.78(-6.07%)
Apr 09, 2020 13.45 13.98 12.67 12.85 2,145,600 +0.86(+7.17%)
Apr 08, 2020 11.39 13.31 11.19 11.99 2,183,292 +1.04(+9.50%)
Apr 07, 2020 11.36 12.48 10.56 10.95 2,043,607 +0.55(+5.29%)
Apr 06, 2020 9.620 10.49 9.100 10.40 982,588 +1.94(+22.93%)
Apr 03, 2020 9.150 9.240 8.040 8.460 973,100 -0.62(-6.83%)
Apr 02, 2020 9.240 9.860 8.860 9.080 881,188 -0.16(-1.73%)
Apr 01, 2020 9.300 9.540 8.690 9.240 1,014,602 -0.83(-8.24%)
Mar 31, 2020 9.270 10.45 9.250 10.07 1,339,521 +0.76(+8.16%)
Mar 30, 2020 10.42 10.59 8.250 9.310 1,611,975 -1.40(-13.07%)
Mar 27, 2020 11.03 11.49 10.21 10.71 1,640,700 -1.54(-12.57%)
Mar 26, 2020 11.01 13.47 10.60 12.25 2,924,608 +0.69(+5.97%)
Mar 25, 2020 12.50 12.84 9.400 11.56 4,552,092 +1.13(+10.83%)
Mar 24, 2020 8.110 10.62 7.800 10.43 4,143,604 +3.71(+55.21%)
Mar 23, 2020 5.770 6.890 5.500 6.720 3,463,374 +1.18(+21.30%)
Mar 20, 2020 5.890 6.200 4.960 5.540 3,652,400 +0.69(+14.23%)
Mar 19, 2020 6.990 7.410 4.000 4.850 6,479,816 +1.25(+34.72%)
Mar 18, 2020 7.000 7.260 3.550 3.600 2,706,446 -4.07(-53.06%)
Mar 17, 2020 10.27 10.72 7.000 7.670 1,840,601 -2.26(-22.76%)
Mar 16, 2020 15.19 16.29 9.670 9.930 1,148,747 -7.55(-43.19%)
Mar 13, 2020 18.35 18.85 16.65 17.48 407,300 +0.53(+3.13%)
Mar 12, 2020 19.68 19.81 16.45 16.95 502,176 -4.01(-19.13%)
Mar 11, 2020 23.25 24.29 20.88 20.96 463,952 -3.12(-12.96%)
Mar 10, 2020 23.31 24.28 21.69 24.08 697,152 +1.62(+7.21%)
Mar 09, 2020 24.65 24.65 22.15 22.46 676,914 -3.76(-14.34%)
Mar 06, 2020 26.27 26.93 25.10 26.22 482,400 -0.81(-3.00%)
Mar 05, 2020 29.29 29.51 26.97 27.03 387,451 -2.83(-9.48%)
Mar 04, 2020 30.32 30.32 29.04 29.86 158,812 -0.15(-0.50%)
Mar 03, 2020 30.94 31.34 29.42 30.01 256,951 -1.03(-3.32%)
Mar 02, 2020 30.82 31.82 30.34 31.04 425,603 +0.42(+1.37%)
Feb 28, 2020 29.41 31.01 28.79 30.62 312,900 -0.03(-0.10%)
Feb 27, 2020 31.60 32.16 30.01 30.65 348,183 -1.26(-3.95%)
Feb 26, 2020 33.22 33.55 31.88 31.91 167,767 -1.09(-3.30%)
Feb 25, 2020 34.53 34.71 32.81 33.00 212,330 -1.43(-4.15%)
Feb 24, 2020 35.42 35.59 33.88 34.43 196,390 -1.75(-4.84%)
Feb 21, 2020 36.57 36.59 35.85 36.18 316,200 -0.31(-0.85%)
Feb 20, 2020 36.86 37.02 36.19 36.49 258,725 -0.33(-0.90%)
Feb 19, 2020 37.05 37.37 36.60 36.82 223,494 -0.22(-0.59%)
Feb 18, 2020 37.17 37.86 36.74 37.04 262,306 -0.06(-0.16%)
Feb 14, 2020 37.87 38.49 36.94 37.10 394,000 -0.53(-1.41%)
Feb 13, 2020 40.33 40.33 37.00 37.63 555,729 -1.95(-4.93%)
Feb 12, 2020 39.38 39.81 38.89 39.58 239,751 +0.34(+0.87%)
Feb 11, 2020 39.31 39.94 38.94 39.24 168,932 +0.14(+0.36%)
Feb 10, 2020 39.02 39.30 38.79 39.10 118,275 +0.10(+0.26%)
Feb 07, 2020 39.02 39.16 38.22 39.00 118,700 -0.03(-0.08%)
Feb 06, 2020 38.40 39.37 38.17 39.03 172,351 +0.80(+2.09%)
Feb 05, 2020 38.59 39.04 37.92 38.23 131,861 -0.13(-0.34%)
Feb 04, 2020 37.48 38.46 37.14 38.36 256,877 +1.08(+2.90%)
Feb 03, 2020 36.68 37.39 36.05 37.28 219,045 +0.88(+2.42%)
Jan 31, 2020 36.72 36.97 36.11 36.40 120,500 -0.47(-1.27%)
Jan 30, 2020 36.40 36.93 36.11 36.87 165,257 +0.31(+0.85%)
Jan 29, 2020 37.41 37.46 36.56 36.56 94,197 -0.91(-2.43%)
Jan 28, 2020 37.29 37.69 37.06 37.47 220,027 +0.24(+0.64%)
Jan 27, 2020 36.28 37.71 36.04 37.23 314,153 +0.62(+1.69%)
Jan 24, 2020 36.87 36.87 36.21 36.61 291,000 -0.26(-0.71%)
Jan 23, 2020 37.38 37.38 36.77 36.87 394,625 -0.58(-1.55%)
Jan 22, 2020 38.23 38.23 37.32 37.45 438,190 -0.79(-2.07%)
Jan 21, 2020 38.46 38.65 38.14 38.24 155,688 -0.44(-1.14%)
Jan 17, 2020 38.78 39.12 38.17 38.68 219,800 -0.06(-0.15%)
Jan 16, 2020 38.66 39.24 38.40 38.74 288,338 +0.16(+0.41%)
Jan 15, 2020 38.28 38.78 37.73 38.58 273,042 +0.06(+0.16%)
Jan 14, 2020 39.29 39.57 38.18 38.52 301,559 -0.03(-0.08%)
Jan 13, 2020 38.58 38.78 38.10 38.55 256,149 +0.04(+0.12%)
Jan 10, 2020 38.66 38.84 37.79 38.51 230,600 -0.20(-0.50%)
Jan 09, 2020 39.01 39.40 38.35 38.70 252,479 -0.21(-0.54%)
Jan 08, 2020 39.01 39.43 38.60 38.91 362,730 -0.19(-0.49%)
Jan 07, 2020 38.68 39.36 38.40 39.10 445,553 +0.32(+0.83%)
Jan 06, 2020 38.03 38.89 37.73 38.78 129,170 +0.41(+1.07%)
Jan 03, 2020 37.71 38.52 37.33 38.37 169,800 +0.23(+0.60%)
Jan 02, 2020 38.36 38.36 37.34 38.14 117,888 +0.03(+0.08%)
Dec 31, 2019 38.03 38.30 36.99 38.11 279,000 +0.16(+0.42%)
Dec 30, 2019 37.99 38.27 37.71 37.95 167,072 -0.02(-0.05%)
Dec 27, 2019 38.14 38.29 37.71 37.97 152,200 +0.02(+0.05%)
Dec 26, 2019 38.30 38.30 37.69 37.95 131,399 -0.30(-0.78%)
Dec 24, 2019 37.99 38.54 37.98 38.25 115,000 +0.40(+1.06%)
Dec 23, 2019 38.69 38.69 37.66 37.85 449,268 -0.78(-2.02%)
Dec 20, 2019 38.46 38.77 38.02 38.63 756,800 +0.18(+0.47%)
Dec 19, 2019 37.85 38.56 37.41 38.45 247,343 +0.74(+1.96%)
Dec 18, 2019 36.69 37.72 36.43 37.71 276,856 +1.09(+2.98%)
Dec 17, 2019 36.82 37.11 36.52 36.62 246,365 -0.30(-0.81%)
Dec 16, 2019 36.47 37.17 36.47 36.92 147,224 +0.54(+1.48%)
Dec 13, 2019 36.31 36.44 35.44 36.38 132,200 +0.02(+0.06%)
Dec 12, 2019 35.70 36.50 35.32 36.36 276,424 +1.16(+3.30%)
Dec 11, 2019 35.49 35.57 35.03 35.20 202,597 -0.50(-1.40%)
Dec 10, 2019 35.49 35.76 35.19 35.70 69,422 +0.24(+0.68%)
Dec 09, 2019 36.06 36.08 34.99 35.46 236,177 -0.48(-1.34%)
Dec 06, 2019 36.05 36.50 35.54 35.94 182,400 -0.12(-0.33%)
Dec 05, 2019 35.72 36.11 35.39 36.06 96,232 +0.43(+1.21%)
Dec 04, 2019 35.34 36.13 35.33 35.63 345,685 +0.49(+1.39%)
Dec 03, 2019 34.98 35.23 34.68 35.14 142,959 -0.15(-0.43%)
Dec 02, 2019 35.60 35.78 34.97 35.29 118,121 -0.27(-0.76%)
Nov 29, 2019 35.73 36.13 35.44 35.56 36,500 -0.17(-0.48%)
Nov 27, 2019 35.51 35.90 35.40 35.73 89,700 +0.26(+0.73%)
Nov 26, 2019 34.96 35.70 34.85 35.47 266,689 +0.61(+1.75%)
Nov 25, 2019 34.87 35.80 34.42 34.86 315,515 +0.31(+0.90%)
Nov 22, 2019 34.09 34.85 33.25 34.55 273,700 +0.31(+0.91%)
Nov 21, 2019 33.66 34.32 33.19 34.24 245,223 +0.87(+2.61%)
Nov 20, 2019 32.31 33.59 32.31 33.37 1,309,871 +0.63(+1.92%)
Nov 19, 2019 34.08 34.08 32.10 32.74 1,514,164 -2.81(-7.90%)
Nov 18, 2019 34.84 35.60 34.84 35.55 119,702 +0.53(+1.51%)
Nov 15, 2019 35.89 35.89 34.44 35.02 191,800 -0.62(-1.74%)
Nov 14, 2019 36.01 36.27 35.27 35.64 172,351 -0.33(-0.92%)
Nov 13, 2019 35.66 35.98 35.18 35.97 123,425 +0.16(+0.45%)
Nov 12, 2019 35.52 35.85 35.23 35.81 70,873 +0.42(+1.19%)
Nov 11, 2019 35.14 35.39 34.83 35.39 100,097 +0.52(+1.49%)
Nov 08, 2019 34.97 35.51 34.64 34.87 110,600 -0.17(-0.49%)
Nov 07, 2019 35.37 35.67 34.88 35.04 111,841 +0.05(+0.14%)
Nov 06, 2019 34.89 35.57 34.87 34.99 103,739 +0.05(+0.14%)
Nov 05, 2019 34.29 35.42 34.14 34.94 152,114 +0.76(+2.22%)
Nov 04, 2019 34.59 34.98 33.79 34.18 193,712 -0.38(-1.10%)
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.