Comerica (NY: CMA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	55.66	55.73	55.10	55.21	464,859	-0.42(-0.75%)
Nov 27, 2019	55.62	55.94	55.22	55.62	1,266,025	+0.49(+0.90%)
Nov 26, 2019	54.73	55.17	54.72	55.13	2,181,061	-0.16(-0.28%)
Nov 25, 2019	54.97	55.49	54.63	55.29	1,305,452	+0.47(+0.86%)
Nov 22, 2019	54.45	55.30	54.16	54.82	1,298,291	+0.67(+1.23%)
Nov 21, 2019	54.60	54.64	53.91	54.15	1,305,513	-0.18(-0.33%)
Nov 20, 2019	53.83	54.61	53.39	54.33	1,925,993	-0.13(-0.23%)
Nov 19, 2019	54.57	54.89	54.30	54.46	1,718,127	+0.21(+0.39%)
Nov 18, 2019	54.61	54.76	53.90	54.24	1,481,482	-0.61(-1.11%)
Nov 15, 2019	54.92	55.07	54.46	54.86	1,040,928	+0.31(+0.58%)
Nov 14, 2019	54.58	54.82	53.81	54.54	1,310,928	-0.38(-0.69%)
Nov 13, 2019	55.28	55.46	54.53	54.92	1,366,106	-1.08(-1.93%)
Nov 12, 2019	56.02	56.41	55.61	56.00	1,609,782	-0.03(-0.06%)
Nov 11, 2019	55.71	56.28	55.64	56.03	605,456	-0.29(-0.52%)
Nov 08, 2019	56.06	56.42	55.60	56.32	1,244,726	+0.04(+0.07%)
Nov 07, 2019	55.86	56.93	55.82	56.28	1,857,149	+1.12(+2.03%)
Nov 06, 2019	55.73	55.73	54.29	55.16	2,056,975	-0.64(-1.15%)
Nov 05, 2019	55.41	56.39	55.29	55.80	1,788,954	+0.85(+1.54%)
Nov 04, 2019	53.70	55.04	53.57	54.96	2,702,335	+1.94(+3.65%)
Nov 01, 2019	51.92	53.10	51.49	53.02	2,003,296	+1.73(+3.36%)
Oct 31, 2019	51.74	51.79	50.19	51.30	2,029,842	-0.86(-1.65%)
Oct 30, 2019	52.29	52.76	51.45	52.16	2,027,380	-0.36(-0.69%)
Oct 29, 2019	51.79	52.61	51.70	52.52	1,508,536	+0.42(+0.81%)
Oct 28, 2019	51.80	52.48	51.59	52.10	1,590,505	+0.67(+1.30%)
Oct 25, 2019	50.64	51.68	50.64	51.43	1,456,177	+0.73(+1.44%)
Oct 24, 2019	51.85	51.85	50.34	50.70	1,307,445	-0.87(-1.69%)
Oct 23, 2019	51.57	51.90	51.25	51.57	1,050,919	-0.09(-0.17%)
Oct 22, 2019	51.36	52.33	50.54	51.66	2,313,520	+0.29(+0.56%)
Oct 21, 2019	51.90	52.35	51.17	51.37	1,835,607	+0.05(+0.09%)
Oct 18, 2019	50.34	51.63	50.26	51.32	2,134,145	+0.67(+1.33%)
Oct 17, 2019	50.29	51.82	50.27	50.65	2,479,586	-0.71(-1.37%)
Oct 16, 2019	53.32	53.32	50.80	51.35	2,984,632	-1.18(-2.25%)
Oct 15, 2019	51.52	52.86	51.16	52.54	2,577,149	+1.36(+2.67%)
Oct 14, 2019	50.81	51.37	50.43	51.17	1,462,800	-0.08(-0.15%)
Oct 11, 2019	51.24	51.98	51.11	51.25	2,232,728	+1.18(+2.35%)
Oct 10, 2019	49.59	50.67	49.42	50.07	1,920,857	+1.00(+2.03%)
Oct 09, 2019	49.40	49.47	48.71	49.08	1,674,789	+0.20(+0.42%)
Oct 08, 2019	49.28	49.58	48.76	48.87	1,778,336	-1.33(-2.66%)
Oct 07, 2019	50.25	50.89	49.83	50.21	1,435,427	+0.09(+0.19%)
Oct 04, 2019	49.63	50.11	48.90	50.11	1,424,039	+0.38(+0.77%)
Oct 03, 2019	49.16	49.75	48.17	49.73	2,119,699	+0.15(+0.30%)
Oct 02, 2019	49.85	49.99	49.17	49.58	1,673,123	-0.64(-1.28%)
Oct 01, 2019	52.09	52.41	49.96	50.22	2,214,424	-1.52(-2.94%)
Sep 30, 2019	51.59	52.00	51.45	51.74	1,491,230	+0.16(+0.30%)
Sep 27, 2019	51.45	52.24	51.18	51.59	929,209	+0.64(+1.25%)
Sep 26, 2019	51.09	51.49	50.86	50.95	1,437,924	-0.41(-0.79%)
Sep 25, 2019	50.69	51.58	50.61	51.36	1,375,606	+0.77(+1.52%)
Sep 24, 2019	51.52	51.68	50.18	50.59	2,238,378	-1.01(-1.96%)
Sep 23, 2019	51.21	51.99	50.99	51.60	1,409,555	-0.13(-0.24%)
Sep 20, 2019	52.17	52.43	51.54	51.73	4,198,912	-0.02(-0.05%)
Sep 19, 2019	52.21	52.51	51.60	51.75	1,981,079	-0.72(-1.37%)
Sep 18, 2019	50.95	52.67	50.72	52.47	3,052,451	+1.13(+2.20%)
Sep 17, 2019	51.69	51.70	50.85	51.34	1,882,520	-0.80(-1.53%)
Sep 16, 2019	50.31	52.18	50.31	52.14	2,010,925	+0.71(+1.37%)
Sep 13, 2019	51.52	52.06	50.90	51.44	2,645,809	+0.66(+1.30%)
Sep 12, 2019	49.98	51.20	49.19	50.78	3,542,472	-0.27(-0.52%)
Sep 11, 2019	49.73	51.09	48.52	51.05	3,116,817	+1.32(+2.65%)
Sep 10, 2019	49.49	50.22	48.86	49.73	3,414,861	+0.67(+1.36%)
Sep 09, 2019	47.66	49.38	46.61	49.06	3,917,935	+1.24(+2.60%)
Sep 06, 2019	48.31	48.70	47.45	47.82	3,027,238	-0.60(-1.23%)
Sep 05, 2019	47.86	49.20	47.68	48.41	4,107,800	+1.44(+3.06%)
Sep 04, 2019	46.58	47.15	46.54	46.98	1,748,960	+0.47(+1.00%)
Sep 03, 2019	47.25	47.42	46.20	46.51	2,883,082	-1.33(-2.79%)
Aug 30, 2019	48.19	48.62	47.77	47.85	2,131,242	+0.09(+0.19%)
Aug 29, 2019	47.03	47.99	46.98	47.75	2,597,373	+1.13(+2.43%)
Aug 28, 2019	45.54	46.83	45.48	46.62	2,077,394	+0.99(+2.16%)
Aug 27, 2019	46.56	46.89	45.43	45.64	2,174,929	-0.79(-1.71%)
Aug 26, 2019	46.77	46.96	46.10	46.43	1,388,460	+0.16(+0.34%)
Aug 23, 2019	47.40	48.02	46.05	46.27	1,717,775	-1.51(-3.15%)
Aug 22, 2019	48.15	48.48	47.48	47.78	1,551,270	+0.02(+0.05%)
Aug 21, 2019	47.85	47.94	47.34	47.75	1,708,766	+0.50(+1.05%)
Aug 20, 2019	47.69	47.69	47.10	47.26	1,548,206	-0.92(-1.90%)
Aug 19, 2019	48.62	48.62	48.00	48.17	1,838,264	+0.57(+1.21%)
Aug 16, 2019	46.46	47.82	46.46	47.60	1,949,956	+1.60(+3.48%)
Aug 15, 2019	46.48	46.75	45.79	46.00	2,494,405	-0.39(-0.84%)
Aug 14, 2019	46.58	47.10	45.99	46.39	2,886,762	-1.64(-3.41%)
Aug 13, 2019	47.20	49.03	47.15	48.03	2,714,197	+0.44(+0.93%)
Aug 12, 2019	48.01	48.01	47.18	47.58	1,866,510	-1.02(-2.11%)
Aug 09, 2019	48.76	48.94	48.17	48.61	1,430,577	-0.46(-0.93%)
Aug 08, 2019	49.35	49.57	48.74	49.07	3,335,340	+0.40(+0.83%)
Aug 07, 2019	48.97	49.21	48.17	48.66	3,716,377	-1.89(-3.73%)
Aug 06, 2019	51.02	51.18	49.55	50.55	2,380,218	+0.54(+1.09%)
Aug 05, 2019	50.58	51.25	49.49	50.01	3,040,798	-2.69(-5.10%)
Aug 02, 2019	53.16	53.51	51.56	52.69	2,564,681	-0.40(-0.76%)
Aug 01, 2019	56.65	56.72	52.92	53.09	4,138,632	-3.72(-6.54%)
Jul 31, 2019	56.67	57.47	56.12	56.81	5,248,735	-0.02(-0.04%)
Jul 30, 2019	55.51	56.84	55.45	56.84	1,738,937	+0.88(+1.58%)
Jul 29, 2019	56.50	57.06	55.95	55.95	2,583,778	-0.76(-1.34%)
Jul 26, 2019	55.89	56.89	55.62	56.71	2,203,010	+0.99(+1.78%)
Jul 25, 2019	56.38	56.65	55.47	55.72	2,028,529	-0.45(-0.80%)
Jul 24, 2019	55.08	56.45	55.08	56.17	2,552,132	+0.87(+1.57%)
Jul 23, 2019	54.72	55.43	54.44	55.30	2,663,360	+0.71(+1.29%)
Jul 22, 2019	54.63	55.10	54.19	54.59	2,271,116	-0.26(-0.47%)
Jul 19, 2019	53.75	54.95	52.82	54.85	4,426,764	+1.03(+1.92%)
Jul 18, 2019	53.41	54.50	53.27	53.82	4,413,117	+0.12(+0.22%)
Jul 17, 2019	54.32	54.32	52.30	53.70	5,146,354	-1.99(-3.57%)
Jul 16, 2019	55.55	56.01	54.97	55.69	3,164,869	+0.29(+0.52%)
Jul 15, 2019	56.54	56.62	55.17	55.40	2,158,220	-1.13(-2.00%)
Jul 12, 2019	56.27	56.63	55.97	56.53	1,927,408	+0.23(+0.40%)
Jul 11, 2019	55.35	56.57	55.12	56.31	2,067,125	+0.83(+1.50%)
Jul 10, 2019	56.39	56.59	55.28	55.48	2,250,104	-0.91(-1.61%)
Jul 09, 2019	55.47	56.41	55.38	56.39	2,071,581	+0.60(+1.07%)
Jul 08, 2019	56.06	56.39	55.62	55.79	1,487,409	-0.85(-1.51%)
Jul 05, 2019	56.32	57.02	55.88	56.64	1,783,616	+0.97(+1.74%)
Jul 03, 2019	55.06	55.73	54.71	55.67	1,250,708	+0.88(+1.62%)
Jul 02, 2019	55.49	56.05	54.37	54.79	3,309,627	-1.88(-3.31%)
Jul 01, 2019	57.04	57.52	56.39	56.66	2,116,977	+0.29(+0.51%)
Jun 28, 2019	55.95	56.56	55.21	56.38	3,476,524	+0.99(+1.78%)
Jun 27, 2019	54.90	55.69	54.89	55.39	2,121,364	+0.71(+1.29%)
Jun 26, 2019	54.58	55.37	54.45	54.69	1,927,053	+0.43(+0.80%)
Jun 25, 2019	53.85	54.58	52.90	54.25	2,464,366	+0.32(+0.59%)
Jun 24, 2019	54.17	54.87	53.78	53.93	1,917,689	-0.43(-0.80%)
Jun 21, 2019	54.27	54.95	54.20	54.37	3,953,512	+0.02(+0.04%)
Jun 20, 2019	54.06	54.38	52.92	54.34	2,797,219	+0.61(+1.13%)
Jun 19, 2019	55.05	55.91	53.60	53.74	3,149,951	-0.99(-1.80%)
Jun 18, 2019	53.27	55.06	53.27	54.72	2,214,125	+1.02(+1.89%)
Jun 17, 2019	54.34	54.79	53.59	53.71	1,418,077	-0.78(-1.44%)
Jun 14, 2019	54.03	54.67	53.06	54.49	1,739,035	+0.63(+1.17%)
Jun 13, 2019	53.95	54.37	53.61	53.86	1,811,235	+0.07(+0.13%)
Jun 12, 2019	54.72	54.75	53.39	53.79	2,175,007	-0.87(-1.59%)
Jun 11, 2019	54.32	55.44	54.17	54.66	2,934,014	+0.73(+1.35%)
Jun 10, 2019	54.61	55.23	53.85	53.93	2,507,884	+0.02(+0.03%)
Jun 07, 2019	54.63	54.63	53.72	53.92	2,419,703	-0.83(-1.52%)
Jun 06, 2019	54.65	54.90	53.84	54.75	1,807,690	+0.00(+0.00%)
Jun 05, 2019	55.28	55.39	54.15	54.75	2,217,464	-0.64(-1.15%)
Jun 04, 2019	54.52	55.51	54.52	55.38	2,172,353	+1.68(+3.12%)
Jun 03, 2019	52.82	54.02	52.64	53.71	2,126,934	+0.81(+1.53%)
May 31, 2019	53.69	53.93	52.75	52.90	2,877,885	-1.57(-2.88%)
May 30, 2019	55.18	55.46	53.93	54.47	1,494,053	-0.57(-1.03%)
May 29, 2019	54.18	55.19	53.75	55.04	2,204,232	+0.16(+0.29%)
May 28, 2019	55.44	55.71	54.83	54.88	2,001,192	-0.79(-1.42%)
May 24, 2019	55.32	55.91	55.31	55.67	1,669,595	+0.59(+1.07%)
May 23, 2019	55.90	55.90	54.77	55.08	1,600,936	-1.39(-2.46%)
May 22, 2019	56.88	56.99	56.37	56.47	1,399,657	-0.80(-1.40%)
May 21, 2019	57.06	57.30	56.76	57.27	1,403,716	+0.62(+1.10%)
May 20, 2019	56.48	56.85	56.30	56.64	1,677,607	+0.14(+0.24%)
May 17, 2019	56.23	57.11	55.98	56.51	1,369,213	-0.45(-0.78%)
May 16, 2019	56.48	57.46	56.41	56.95	2,038,338	+0.89(+1.59%)
May 15, 2019	56.63	56.63	55.23	56.06	2,163,485	-1.29(-2.25%)
May 14, 2019	56.58	57.84	56.40	57.35	3,111,495	+0.91(+1.62%)
May 13, 2019	57.85	58.15	56.19	56.44	2,899,987	-2.54(-4.30%)
May 10, 2019	58.34	59.29	57.68	58.97	1,932,250	+0.38(+0.66%)
May 09, 2019	57.59	58.72	57.23	58.59	2,294,103	+0.27(+0.46%)
May 08, 2019	58.40	58.88	57.88	58.32	2,470,677	-0.48(-0.81%)
May 07, 2019	59.21	59.37	58.44	58.80	1,880,211	-1.09(-1.82%)
May 06, 2019	59.13	60.20	58.91	59.89	1,408,107	-0.18(-0.29%)
May 03, 2019	60.15	60.65	59.98	60.07	1,959,569	-0.04(-0.06%)
May 02, 2019	59.23	60.45	59.23	60.10	1,841,153	+0.92(+1.56%)
May 01, 2019	60.28	60.83	58.90	59.18	2,364,647	-1.23(-2.04%)
Apr 30, 2019	60.61	60.71	59.50	60.41	2,284,641	-0.15(-0.25%)
Apr 29, 2019	60.14	61.30	59.92	60.56	2,371,591	+0.80(+1.34%)
Apr 26, 2019	59.40	60.07	58.98	59.77	1,535,210	+0.36(+0.61%)
Apr 25, 2019	59.23	59.88	58.77	59.40	2,445,903	+0.03(+0.05%)
Apr 24, 2019	60.12	60.12	58.39	59.37	2,714,627	-1.36(-2.24%)
Apr 23, 2019	60.09	60.76	59.04	60.73	2,435,803	+0.54(+0.89%)
Apr 22, 2019	60.17	60.66	59.82	60.20	1,661,857	+0.05(+0.08%)
Apr 18, 2019	60.97	61.10	59.99	60.15	2,624,727	-0.78(-1.27%)
Apr 17, 2019	60.95	61.24	60.28	60.93	2,345,263	-0.10(-0.16%)
Apr 16, 2019	59.49	61.45	58.60	61.03	4,446,086	+0.34(+0.56%)
Apr 15, 2019	61.50	61.74	60.47	60.69	2,886,064	-1.06(-1.72%)
Apr 12, 2019	61.10	61.97	60.47	61.75	3,067,689	+1.73(+2.88%)
Apr 11, 2019	59.79	60.69	59.50	60.02	2,808,980	+0.47(+0.79%)
Apr 10, 2019	59.31	59.64	58.49	59.55	2,503,252	+0.25(+0.43%)
Apr 09, 2019	59.77	59.94	58.93	59.30	1,752,722	-0.84(-1.39%)
Apr 08, 2019	59.64	60.42	59.53	60.13	2,390,548	+0.46(+0.77%)
Apr 05, 2019	59.62	60.04	58.84	59.67	2,969,990	+0.13(+0.22%)
Apr 04, 2019	57.87	60.00	57.87	59.54	2,858,126	+0.44(+0.74%)
Apr 03, 2019	60.07	60.70	58.88	59.10	2,477,457	-0.03(-0.05%)
Apr 02, 2019	58.27	59.62	58.06	59.14	2,969,147	+0.65(+1.12%)
Apr 01, 2019	56.79	58.61	56.78	58.48	3,006,651	+2.12(+3.76%)
Mar 29, 2019	56.68	57.02	56.00	56.36	2,183,977	+0.17(+0.30%)
Mar 28, 2019	55.68	56.24	55.35	56.19	2,061,842	+0.65(+1.16%)
Mar 27, 2019	55.92	56.34	54.96	55.55	2,384,971	-0.45(-0.80%)
Mar 26, 2019	55.55	56.13	55.00	55.99	3,041,491	+0.81(+1.46%)
Mar 25, 2019	55.48	56.14	54.72	55.18	2,919,667	-0.22(-0.39%)
Mar 22, 2019	57.34	57.34	54.88	55.40	3,264,908	-2.53(-4.37%)
Mar 21, 2019	59.00	59.10	57.82	57.93	3,684,114	-1.45(-2.45%)
Mar 20, 2019	61.80	61.92	59.37	59.38	4,171,551	-2.73(-4.39%)
Mar 19, 2019	64.22	64.35	62.00	62.11	3,019,502	-1.61(-2.53%)
Mar 18, 2019	63.54	64.13	63.43	63.72	2,205,256	+0.48(+0.77%)
Mar 15, 2019	62.99	63.66	62.83	63.24	3,984,184	+0.08(+0.13%)
Mar 14, 2019	62.95	63.67	62.95	63.16	2,108,135	+0.30(+0.48%)
Mar 13, 2019	62.58	63.13	62.06	62.86	2,673,754	+0.16(+0.26%)
Mar 12, 2019	63.16	63.39	62.30	62.70	3,262,754	-0.20(-0.32%)
Mar 11, 2019	63.28	63.57	62.52	62.89	4,084,345	-0.75(-1.17%)
Mar 08, 2019	62.58	63.68	62.42	63.64	2,627,478	+0.51(+0.81%)
Mar 07, 2019	64.26	64.34	62.67	63.13	3,635,407	-1.33(-2.06%)
Mar 06, 2019	65.20	65.71	64.26	64.46	2,369,585	-1.40(-2.13%)
Mar 05, 2019	65.59	66.14	64.90	65.86	2,213,522	-0.11(-0.16%)
Mar 04, 2019	66.20	66.94	65.36	65.97	1,911,237	-0.26(-0.39%)
Mar 01, 2019	66.84	67.36	65.68	66.23	2,151,901	-0.19(-0.29%)
Feb 28, 2019	67.13	67.22	66.32	66.42	2,353,084	-0.54(-0.81%)
Feb 27, 2019	66.10	66.97	65.80	66.96	1,664,105	+1.11(+1.68%)
Feb 26, 2019	66.22	66.75	65.47	65.85	1,590,503	-0.57(-0.86%)
Feb 25, 2019	67.63	67.83	66.29	66.42	2,091,882	-0.75(-1.11%)
Feb 22, 2019	66.94	67.28	66.69	67.17	1,455,717	+0.27(+0.41%)
Feb 21, 2019	67.33	67.71	66.53	66.90	1,712,252	-0.43(-0.65%)
Feb 20, 2019	66.54	67.45	66.23	67.33	2,224,780	+0.66(+1.00%)
Feb 19, 2019	65.57	66.92	65.57	66.67	2,558,457	+0.82(+1.24%)
Feb 15, 2019	64.47	65.91	64.43	65.85	2,256,040	+2.07(+3.24%)
Feb 14, 2019	63.53	64.15	62.71	63.79	2,085,143	-0.62(-0.96%)
Feb 13, 2019	64.45	64.87	64.16	64.40	2,745,956	+0.16(+0.25%)
Feb 12, 2019	64.02	64.64	63.75	64.24	2,471,741	+0.91(+1.44%)
Feb 11, 2019	62.86	63.44	62.63	63.33	2,398,255	+0.55(+0.87%)
Feb 08, 2019	63.21	63.45	61.92	62.78	2,848,478	-0.85(-1.33%)
Feb 07, 2019	63.95	64.86	63.13	63.63	7,443,186	+2.94(+4.84%)
Feb 06, 2019	60.48	60.99	60.35	60.69	1,811,523	+0.02(+0.03%)
Feb 05, 2019	60.67	60.96	60.19	60.68	2,233,461	+0.04(+0.06%)
Feb 04, 2019	60.19	60.74	59.92	60.64	1,547,836	+0.43(+0.72%)
Feb 01, 2019	60.23	60.69	59.67	60.20	2,870,250	+0.17(+0.28%)
Jan 31, 2019	61.38	61.56	59.23	60.03	5,297,770	-1.66(-2.69%)
Jan 30, 2019	62.86	62.94	61.60	61.70	2,889,541	-0.83(-1.33%)
Jan 29, 2019	62.72	63.14	62.45	62.53	1,660,111	-0.23(-0.36%)
Jan 28, 2019	62.25	62.99	61.90	62.76	2,096,934	+0.18(+0.29%)
Jan 25, 2019	62.77	62.88	62.13	62.57	2,739,749	+0.29(+0.47%)
Jan 24, 2019	61.45	62.49	61.45	62.28	3,038,596	+0.43(+0.69%)
Jan 23, 2019	61.53	62.22	61.12	61.86	3,228,055	+0.73(+1.20%)
Jan 22, 2019	61.54	61.89	60.80	61.12	3,279,076	-0.78(-1.26%)
Jan 18, 2019	61.13	61.93	60.49	61.90	3,134,533	+1.14(+1.87%)
Jan 17, 2019	59.56	60.84	59.05	60.77	3,129,641	+1.20(+2.01%)
Jan 16, 2019	57.58	59.85	57.53	59.57	4,683,755	+3.12(+5.52%)
Jan 15, 2019	56.33	56.58	55.47	56.45	2,715,526	+0.07(+0.12%)
Jan 14, 2019	55.39	56.76	55.23	56.38	4,005,699	+0.49(+0.87%)
Jan 11, 2019	55.16	56.15	54.80	55.89	2,048,286	+0.18(+0.31%)
Jan 10, 2019	55.76	56.01	55.10	55.72	1,464,490	-0.11(-0.19%)
Jan 09, 2019	55.48	56.18	55.10	55.83	1,645,609	+0.69(+1.24%)
Jan 08, 2019	55.38	55.57	54.13	55.14	2,005,357	+0.14(+0.26%)
Jan 07, 2019	54.32	55.56	53.99	54.99	2,121,887	+0.48(+0.88%)
Jan 04, 2019	53.81	54.77	53.59	54.51	3,517,906	+1.69(+3.20%)
Jan 03, 2019	53.11	53.68	52.65	52.82	2,309,591	-0.35(-0.66%)
Jan 02, 2019	51.52	53.37	51.43	53.17	1,997,990	+0.80(+1.53%)
Dec 31, 2018	51.87	52.54	51.46	52.37	1,923,687	+0.62(+1.19%)
Dec 28, 2018	52.03	52.68	51.34	51.75	2,758,242	-0.03(-0.06%)
Dec 27, 2018	50.82	51.79	49.91	51.79	2,588,120	+0.06(+0.12%)
Dec 26, 2018	49.25	51.75	48.56	51.72	2,270,282	+2.58(+5.26%)
Dec 24, 2018	49.37	49.94	48.71	49.14	1,525,755	-0.85(-1.69%)
Dec 21, 2018	50.66	51.62	49.84	49.99	4,869,222	-0.74(-1.46%)
Dec 20, 2018	50.64	51.46	50.16	50.73	3,754,896	-0.50(-0.97%)
Dec 19, 2018	51.85	52.83	50.73	51.22	4,572,816	-0.70(-1.35%)
Dec 18, 2018	53.21	53.73	51.50	51.92	4,015,608	-1.08(-2.04%)
Dec 17, 2018	52.26	53.65	52.02	53.01	4,599,541	+0.41(+0.78%)
Dec 14, 2018	52.45	53.82	52.36	52.59	5,700,892	-0.50(-0.93%)
Dec 13, 2018	54.88	55.19	52.91	53.09	4,744,255	-1.75(-3.18%)
Dec 12, 2018	54.71	55.52	54.13	54.83	5,374,396	+0.88(+1.64%)
Dec 11, 2018	55.13	55.82	53.89	53.95	2,936,794	-0.63(-1.15%)
Dec 10, 2018	55.39	55.80	53.84	54.58	3,258,869	-1.40(-2.50%)
Dec 07, 2018	56.82	57.65	55.69	55.98	4,244,883	-0.85(-1.49%)
Dec 06, 2018	56.37	56.89	55.58	56.82	4,258,821	-0.95(-1.64%)
Dec 04, 2018	59.86	60.42	57.45	57.77	4,051,266	-2.56(-4.24%)

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.