Skip to main content

Norwegian Cruise Ord (NY: NCLH )

25.34 +1.50 (+6.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.10 15.22 14.82 15.21 8,585,032 +0.37(+2.49%)
Jan 30, 2023 14.81 15.32 14.67 14.84 11,772,017 -0.17(-1.13%)
Jan 27, 2023 15.14 15.41 14.99 15.01 12,272,105 -0.19(-1.25%)
Jan 26, 2023 15.63 15.71 15.10 15.20 9,880,822 -0.22(-1.43%)
Jan 25, 2023 15.13 15.46 14.81 15.42 8,152,699 -0.01(-0.06%)
Jan 24, 2023 18.54 18.54 12.35 15.43 11,889,826 -0.09(-0.58%)
Jan 23, 2023 15.67 15.74 15.47 15.52 10,374,440 +0.07(+0.45%)
Jan 20, 2023 14.93 15.78 14.85 15.45 16,449,713 +0.67(+4.53%)
Jan 19, 2023 15.03 15.27 14.38 14.78 20,395,648 -0.75(-4.83%)
Jan 18, 2023 16.24 16.36 15.36 15.53 17,097,302 -0.47(-2.94%)
Jan 17, 2023 15.68 16.01 15.32 16.00 14,655,487 +0.37(+2.37%)
Jan 13, 2023 15.14 15.69 15.05 15.63 16,773,931 +0.28(+1.82%)
Jan 12, 2023 14.79 15.46 14.65 15.35 18,848,972 +0.77(+5.28%)
Jan 11, 2023 14.15 14.59 14.04 14.58 13,525,789 +0.44(+3.11%)
Jan 10, 2023 13.37 14.21 13.31 14.14 16,439,403 +0.36(+2.61%)
Jan 09, 2023 13.23 13.88 13.12 13.78 16,671,174 +0.74(+5.67%)
Jan 06, 2023 12.78 13.07 12.55 13.04 14,254,347 +0.28(+2.19%)
Jan 05, 2023 12.25 12.92 12.12 12.76 13,986,297 +0.30(+2.41%)
Jan 04, 2023 11.99 12.48 11.78 12.46 16,311,285 +0.60(+5.06%)
Jan 03, 2023 12.50 12.60 11.76 11.86 14,365,102 -0.38(-3.10%)
Dec 30, 2022 12.25 12.43 12.04 12.24 11,772,445 -0.23(-1.84%)
Dec 29, 2022 12.22 12.57 12.15 12.47 10,779,917 +0.33(+2.72%)
Dec 28, 2022 12.50 12.62 12.10 12.14 11,624,314 -0.40(-3.19%)
Dec 27, 2022 12.99 13.02 12.51 12.54 9,087,326 -0.46(-3.54%)
Dec 23, 2022 13.01 13.12 12.73 13.00 10,537,540 -0.07(-0.54%)
Dec 22, 2022 13.60 13.64 12.70 13.07 14,853,772 -0.68(-4.95%)
Dec 21, 2022 13.54 14.13 13.50 13.75 15,429,966 +0.16(+1.18%)
Dec 20, 2022 13.53 13.93 13.46 13.59 13,222,666 -0.08(-0.59%)
Dec 19, 2022 14.31 14.31 13.52 13.67 10,787,819 -0.65(-4.54%)
Dec 16, 2022 14.57 14.90 14.21 14.32 14,042,128 -0.44(-2.98%)
Dec 15, 2022 14.72 14.93 14.44 14.76 13,575,974 -0.32(-2.12%)
Dec 14, 2022 15.03 15.21 14.65 15.08 17,511,876 +0.05(+0.33%)
Dec 13, 2022 16.13 16.22 14.66 15.03 21,925,140 -0.43(-2.78%)
Dec 12, 2022 15.25 15.64 14.84 15.46 14,418,367 +0.11(+0.72%)
Dec 09, 2022 15.68 15.82 15.32 15.35 11,849,390 -0.37(-2.35%)
Dec 08, 2022 15.73 16.04 15.57 15.72 7,498,115 +0.26(+1.68%)
Dec 07, 2022 15.74 15.89 15.39 15.46 8,914,902 -0.37(-2.34%)
Dec 06, 2022 16.30 16.50 15.44 15.83 12,456,113 -0.38(-2.34%)
Dec 05, 2022 16.32 16.97 16.15 16.21 11,204,000 -0.33(-2.00%)
Dec 02, 2022 16.25 16.59 16.10 16.54 8,556,496 -0.08(-0.48%)
Dec 01, 2022 16.51 17.05 16.39 16.62 14,123,673 +0.18(+1.09%)
Nov 30, 2022 16.66 16.72 15.93 16.44 14,433,818 -0.13(-0.78%)
Nov 29, 2022 15.98 16.70 15.98 16.57 9,060,908 +0.66(+4.15%)
Nov 28, 2022 16.24 16.41 15.86 15.91 7,190,299 -0.52(-3.16%)
Nov 25, 2022 16.37 16.70 16.26 16.43 4,881,413 +0.11(+0.67%)
Nov 23, 2022 16.28 16.48 16.01 16.32 9,441,680 +0.11(+0.68%)
Nov 22, 2022 16.20 16.47 15.95 16.21 7,832,567 +0.09(+0.56%)
Nov 21, 2022 16.41 16.52 15.91 16.12 9,969,187 -0.25(-1.53%)
Nov 18, 2022 16.73 16.85 16.17 16.37 9,995,333 -0.03(-0.18%)
Nov 17, 2022 16.42 16.58 15.90 16.40 21,682,176 -1.19(-6.77%)
Nov 16, 2022 17.44 17.83 17.01 17.59 16,165,569 -0.71(-3.88%)
Nov 15, 2022 18.36 18.67 17.90 18.30 20,704,922 +0.43(+2.41%)
Nov 14, 2022 17.98 18.38 17.64 17.87 20,037,952 +0.01(+0.06%)
Nov 11, 2022 17.36 18.31 16.87 17.86 21,141,324 +0.77(+4.51%)
Nov 10, 2022 16.61 17.40 16.42 17.09 25,142,760 +1.30(+8.23%)
Nov 09, 2022 16.93 16.93 15.74 15.79 23,858,946 -1.49(-8.62%)
Nov 08, 2022 17.03 18.29 16.94 17.28 36,506,776 +0.61(+3.66%)
Nov 07, 2022 17.04 17.06 16.32 16.67 18,304,342 -0.27(-1.59%)
Nov 04, 2022 17.53 17.75 16.63 16.94 17,029,364 -0.05(-0.29%)
Nov 03, 2022 15.74 17.20 15.66 16.99 22,599,472 +0.64(+3.91%)
Nov 02, 2022 16.65 16.27 16.35 22,321,040 -0.44(-2.62%)
Nov 01, 2022 17.29 17.54 16.78 16.79 22,118,528 -0.10(-0.59%)
Oct 31, 2022 16.71 17.08 16.32 16.89 20,426,432 +0.37(+2.24%)
Oct 28, 2022 15.86 16.58 15.71 16.52 18,824,788 +0.59(+3.70%)
Oct 27, 2022 16.26 16.45 15.86 15.93 18,476,708 +0.03(+0.19%)
Oct 26, 2022 15.71 16.52 15.65 15.90 19,965,084 +0.07(+0.44%)
Oct 25, 2022 15.38 15.85 15.20 15.83 18,586,738 +0.52(+3.40%)
Oct 24, 2022 14.95 15.37 14.60 15.31 17,418,342 +0.38(+2.55%)
Oct 21, 2022 14.16 14.96 13.95 14.93 20,375,380 +0.70(+4.92%)
Oct 20, 2022 14.02 14.64 14.02 14.23 15,760,357 +0.32(+2.30%)
Oct 19, 2022 14.21 14.43 13.86 13.91 17,801,944 -0.40(-2.80%)
Oct 18, 2022 13.75 14.44 13.73 14.31 28,322,008 +1.13(+8.57%)
Oct 17, 2022 13.46 13.58 13.06 13.18 16,207,427 +0.15(+1.15%)
Oct 14, 2022 13.30 13.48 12.92 13.03 25,566,120 +0.08(+0.62%)
Oct 13, 2022 12.42 13.34 12.28 12.95 29,771,468 -0.03(-0.23%)
Oct 12, 2022 11.99 13.09 11.69 12.98 40,386,020 +1.35(+11.61%)
Oct 11, 2022 11.89 12.08 11.19 11.63 24,828,596 -0.28(-2.35%)
Oct 10, 2022 12.82 12.99 11.50 11.91 28,294,084 -0.99(-7.67%)
Oct 07, 2022 13.01 13.20 12.42 12.90 27,234,904 -0.39(-2.93%)
Oct 06, 2022 13.11 13.65 12.72 13.29 28,967,412 +0.07(+0.53%)
Oct 05, 2022 12.93 13.33 12.63 13.22 28,321,976 -0.10(-0.75%)
Oct 04, 2022 11.85 13.35 11.82 13.32 41,994,024 +1.92(+16.84%)
Oct 03, 2022 11.55 12.00 10.83 11.40 33,676,784 +0.04(+0.35%)
Sep 30, 2022 13.24 13.34 11.32 11.36 53,105,412 -2.50(-18.04%)
Sep 29, 2022 14.26 14.36 13.63 13.86 15,873,790 -0.78(-5.33%)
Sep 28, 2022 14.00 14.72 13.88 14.64 19,934,556 +0.68(+4.87%)
Sep 27, 2022 13.82 14.37 13.69 13.96 18,802,738 +0.57(+4.26%)
Sep 26, 2022 13.67 14.20 13.36 13.39 19,575,720 -0.16(-1.18%)
Sep 23, 2022 13.96 14.00 13.12 13.55 25,423,464 -0.84(-5.84%)
Sep 22, 2022 14.72 15.02 14.09 14.39 24,718,106 -0.19(-1.30%)
Sep 21, 2022 15.15 15.47 14.45 14.58 25,520,168 -0.61(-4.02%)
Sep 20, 2022 15.80 15.80 15.03 15.19 23,787,484 -0.14(-0.91%)
Sep 19, 2022 15.10 15.71 15.03 15.33 15,612,605 +0.02(+0.13%)
Sep 16, 2022 15.00 15.45 14.88 15.31 20,664,348 -0.18(-1.16%)
Sep 15, 2022 15.01 15.79 14.99 15.49 19,854,748 +0.42(+2.79%)
Sep 14, 2022 14.38 15.10 14.04 15.07 17,363,324 +0.67(+4.65%)
Sep 13, 2022 14.00 14.66 13.88 14.40 19,725,906 -0.40(-2.70%)
Sep 12, 2022 14.74 15.11 14.41 14.80 18,194,116 +0.20(+1.37%)
Sep 09, 2022 14.39 14.76 14.36 14.60 18,191,492 +0.32(+2.24%)
Sep 08, 2022 13.72 14.30 13.61 14.28 20,769,478 +0.24(+1.71%)
Sep 07, 2022 13.38 14.11 13.32 14.04 20,012,150 +0.72(+5.41%)
Sep 06, 2022 13.50 13.72 12.85 13.32 19,930,690 +0.27(+2.07%)
Sep 02, 2022 13.35 13.52 12.86 13.05 20,492,716 +0.04(+0.31%)
Sep 01, 2022 12.85 13.04 12.38 13.01 17,334,712 -0.07(-0.54%)
Aug 31, 2022 13.73 13.78 13.01 13.08 14,260,845 -0.36(-2.68%)
Aug 30, 2022 13.91 14.28 13.14 13.44 19,172,464 -0.13(-0.96%)
Aug 29, 2022 13.31 13.80 13.20 13.57 17,507,044 -0.15(-1.09%)
Aug 26, 2022 14.47 14.75 13.70 13.72 16,235,412 -0.76(-5.25%)
Aug 25, 2022 14.16 14.75 14.15 14.48 21,480,130 +0.55(+3.95%)
Aug 24, 2022 12.93 14.04 12.88 13.93 23,273,638 +1.08(+8.40%)
Aug 23, 2022 12.75 13.01 12.67 12.85 11,951,563 +0.30(+2.39%)
Aug 22, 2022 12.75 12.84 12.50 12.55 13,617,807 -0.63(-4.78%)
Aug 19, 2022 13.36 13.52 12.91 13.18 14,597,854 -0.63(-4.56%)
Aug 18, 2022 13.82 13.82 13.49 13.81 9,668,157 +0.01(+0.07%)
Aug 17, 2022 14.11 14.20 13.55 13.80 17,621,476 -0.76(-5.22%)
Aug 16, 2022 14.10 14.80 13.84 14.56 18,949,856 +0.40(+2.82%)
Aug 15, 2022 13.97 14.28 13.80 14.16 12,982,021 +0.00(+0.00%)
Aug 12, 2022 13.94 14.30 13.79 14.16 18,227,648 +0.40(+2.91%)
Aug 11, 2022 14.10 14.30 13.60 13.76 22,230,836 +0.20(+1.47%)
Aug 10, 2022 12.69 13.90 12.60 13.56 35,139,144 +1.46(+12.07%)
Aug 09, 2022 12.46 12.68 11.86 12.10 35,200,116 -1.43(-10.57%)
Aug 08, 2022 13.49 14.08 13.40 13.53 23,629,988 +0.32(+2.42%)
Aug 05, 2022 12.78 13.48 12.67 13.21 17,318,128 +0.23(+1.77%)
Aug 04, 2022 13.00 13.16 12.74 12.98 14,255,438 -0.01(-0.08%)
Aug 03, 2022 12.66 13.08 12.56 12.99 19,239,876 +0.52(+4.17%)
Aug 02, 2022 11.79 12.82 11.68 12.47 22,992,252 +0.49(+4.09%)
Aug 01, 2022 11.98 12.04 11.54 11.98 19,633,576 -0.17(-1.40%)
Jul 29, 2022 12.00 12.23 11.66 12.15 15,949,873 +0.04(+0.33%)
Jul 28, 2022 11.78 12.21 11.30 12.11 24,799,428 +0.61(+5.30%)
Jul 27, 2022 11.64 11.77 11.32 11.50 27,054,284 +0.32(+2.86%)
Jul 26, 2022 11.66 11.67 11.16 11.18 14,457,324 -0.64(-5.41%)
Jul 25, 2022 11.90 11.97 11.40 11.82 12,083,066 -0.15(-1.25%)
Jul 22, 2022 12.70 12.70 11.84 11.97 15,289,559 -0.51(-4.09%)
Jul 21, 2022 12.49 12.52 12.11 12.48 24,047,844 -0.98(-7.28%)
Jul 20, 2022 12.85 13.51 12.70 13.46 23,102,536 +0.61(+4.75%)
Jul 19, 2022 12.75 13.13 12.58 12.85 20,577,284 +0.46(+3.71%)
Jul 18, 2022 12.15 12.96 12.14 12.39 21,146,754 +0.59(+5.00%)
Jul 15, 2022 11.38 11.85 11.18 11.80 15,987,543 +0.62(+5.55%)
Jul 14, 2022 11.36 11.61 11.13 11.18 15,923,839 -0.34(-2.95%)
Jul 13, 2022 11.14 11.61 10.96 11.52 15,228,356 -0.08(-0.69%)
Jul 12, 2022 11.01 11.80 10.91 11.60 17,499,124 +0.64(+5.84%)
Jul 11, 2022 11.32 11.43 10.83 10.96 15,004,710 -0.57(-4.94%)
Jul 08, 2022 11.71 11.91 11.29 11.53 16,784,134 -0.28(-2.37%)
Jul 07, 2022 11.51 11.87 11.49 11.81 18,178,284 +0.54(+4.79%)
Jul 06, 2022 12.32 12.67 11.20 11.27 32,132,980 -1.19(-9.55%)
Jul 05, 2022 11.05 12.48 10.47 12.46 34,716,344 +1.13(+9.97%)
Jul 01, 2022 11.03 11.38 10.91 11.33 20,744,970 +0.21(+1.89%)
Jun 30, 2022 11.31 11.31 10.50 11.12 28,592,950 -0.45(-3.89%)
Jun 29, 2022 12.20 12.21 11.30 11.57 26,279,084 -1.19(-9.33%)
Jun 28, 2022 13.00 13.58 12.71 12.76 16,391,047 -0.11(-0.85%)
Jun 27, 2022 13.21 13.21 12.43 12.87 18,760,312 -0.35(-2.65%)
Jun 24, 2022 11.63 13.27 11.47 13.22 35,830,036 +1.76(+15.36%)
Jun 23, 2022 11.45 11.70 10.95 11.46 17,439,456 -0.01(-0.09%)
Jun 22, 2022 11.36 11.79 11.20 11.47 16,040,266 +0.00(+0.00%)
Jun 21, 2022 11.49 11.80 11.23 11.47 19,892,136 +0.04(+0.35%)
Jun 17, 2022 10.46 11.45 10.34 11.43 33,653,188 +1.05(+10.12%)
Jun 16, 2022 11.21 11.30 10.31 10.38 33,348,444 -1.35(-11.51%)
Jun 15, 2022 11.26 11.94 11.18 11.73 30,793,940 +0.61(+5.49%)
Jun 14, 2022 11.83 11.99 10.96 11.12 28,869,072 -0.43(-3.72%)
Jun 13, 2022 12.45 12.47 11.45 11.55 36,442,320 -1.61(-12.23%)
Jun 10, 2022 13.50 14.22 13.08 13.16 31,596,962 -0.60(-4.36%)
Jun 09, 2022 15.14 15.20 13.75 13.76 28,161,362 -1.39(-9.17%)
Jun 08, 2022 15.52 15.84 15.05 15.15 15,846,473 -0.74(-4.66%)
Jun 07, 2022 15.42 15.95 15.26 15.89 11,931,912 +0.14(+0.89%)
Jun 06, 2022 15.81 16.00 15.44 15.75 11,255,708 +0.12(+0.77%)
Jun 03, 2022 15.65 15.89 15.32 15.63 14,897,282 -0.45(-2.80%)
Jun 02, 2022 15.26 16.09 15.12 16.08 20,481,860 +0.79(+5.17%)
Jun 01, 2022 16.13 16.30 14.91 15.29 22,143,776 -0.72(-4.50%)
May 31, 2022 16.08 16.34 15.81 16.01 18,461,718 -0.19(-1.17%)
May 27, 2022 15.48 16.21 15.47 16.20 20,755,062 +0.81(+5.26%)
May 26, 2022 14.07 15.68 14.02 15.39 30,574,442 +1.66(+12.09%)
May 25, 2022 13.18 13.92 13.00 13.73 21,345,868 +0.44(+3.31%)
May 24, 2022 15.11 15.14 13.16 13.29 32,258,240 -1.81(-11.99%)
May 23, 2022 15.29 15.49 14.60 15.10 18,329,604 -0.20(-1.31%)
May 20, 2022 16.23 16.47 14.79 15.30 27,057,692 -0.65(-4.08%)
May 19, 2022 15.70 16.24 15.58 15.95 25,571,904 +0.05(+0.31%)
May 18, 2022 16.58 16.88 15.51 15.90 25,797,222 -1.07(-6.31%)
May 17, 2022 16.54 17.08 16.25 16.97 17,395,640 +0.88(+5.47%)
May 16, 2022 16.23 16.59 16.05 16.09 17,013,368 -0.13(-0.80%)
May 13, 2022 15.05 16.41 15.02 16.22 27,121,880 +1.45(+9.82%)
May 12, 2022 15.03 15.58 14.30 14.77 31,129,838 -0.65(-4.22%)
May 11, 2022 16.11 16.89 15.37 15.42 24,459,312 -0.79(-4.87%)
May 10, 2022 17.30 17.53 15.75 16.21 25,229,472 +0.26(+1.63%)
May 09, 2022 17.88 17.89 15.91 15.95 28,264,156 -2.32(-12.70%)
May 06, 2022 18.84 18.89 17.85 18.27 18,982,098 -0.69(-3.64%)
May 05, 2022 19.94 20.32 18.69 18.96 20,403,844 -1.41(-6.92%)
May 04, 2022 20.00 20.39 19.10 20.37 17,759,488 +0.34(+1.70%)
May 03, 2022 19.95 20.30 19.45 20.03 18,306,110 +0.17(+0.86%)
May 02, 2022 20.00 20.23 19.17 19.86 18,815,060 -0.17(-0.85%)
Apr 29, 2022 20.65 21.05 19.96 20.03 11,941,833 -0.59(-2.86%)
Apr 28, 2022 20.20 20.77 19.70 20.62 14,138,739 +0.71(+3.57%)
Apr 27, 2022 19.65 20.28 19.47 19.91 17,024,232 +0.09(+0.45%)
Apr 26, 2022 21.05 21.12 19.78 19.82 20,155,696 -1.42(-6.69%)
Apr 25, 2022 20.87 21.27 20.43 21.24 15,772,738 +0.11(+0.52%)
Apr 22, 2022 21.86 22.01 21.02 21.13 14,578,122 -0.71(-3.25%)
Apr 21, 2022 22.96 23.11 21.68 21.84 21,885,904 -0.18(-0.82%)
Apr 20, 2022 22.30 22.62 21.93 22.02 12,719,681 -0.16(-0.72%)
Apr 19, 2022 21.39 22.40 21.32 22.18 16,308,691 +0.97(+4.57%)
Apr 18, 2022 21.40 21.69 21.05 21.21 10,495,159 -0.43(-1.99%)
Apr 14, 2022 21.64 22.14 21.52 21.64 12,774,688 +0.19(+0.89%)
Apr 13, 2022 20.61 21.56 20.61 21.45 16,660,994 +1.25(+6.19%)
Apr 12, 2022 20.36 20.78 20.09 20.20 14,609,481 -0.06(-0.30%)
Apr 11, 2022 19.65 20.59 19.46 20.26 13,852,068 +0.32(+1.60%)
Apr 08, 2022 20.20 20.42 19.64 19.94 15,336,043 -0.39(-1.92%)
Apr 07, 2022 20.58 20.68 19.51 20.33 20,997,236 -0.35(-1.69%)
Apr 06, 2022 21.65 21.68 20.40 20.68 27,094,140 -1.51(-6.80%)
Apr 05, 2022 22.83 23.43 21.95 22.19 29,085,104 +0.22(+1.00%)
Apr 04, 2022 21.80 22.07 21.52 21.97 12,177,279 +0.15(+0.69%)
Apr 01, 2022 21.96 22.10 21.48 21.82 13,641,992 -0.06(-0.27%)
Mar 31, 2022 21.38 22.21 21.27 21.88 20,863,136 +0.66(+3.11%)
Mar 30, 2022 21.11 21.45 20.92 21.22 13,056,130 +0.04(+0.19%)
Mar 29, 2022 21.24 21.47 20.88 21.18 18,419,840 +0.64(+3.12%)
Mar 28, 2022 19.94 20.55 19.94 20.54 18,486,020 +0.68(+3.42%)
Mar 25, 2022 19.70 20.22 19.64 19.86 19,502,776 +0.11(+0.56%)
Mar 24, 2022 19.49 19.76 19.02 19.75 14,216,500 +0.35(+1.80%)
Mar 23, 2022 19.69 19.95 19.37 19.40 14,122,285 -0.51(-2.56%)
Mar 22, 2022 19.70 20.21 19.48 19.91 19,408,328 +0.28(+1.43%)
Mar 21, 2022 19.53 19.83 19.17 19.63 21,801,290 -0.27(-1.36%)
Mar 18, 2022 19.40 20.15 19.20 19.90 31,726,422 +0.21(+1.07%)
Mar 17, 2022 18.88 19.73 18.76 19.69 23,853,616 +0.37(+1.92%)
Mar 16, 2022 18.51 19.42 18.26 19.32 29,372,690 +1.07(+5.86%)
Mar 15, 2022 17.37 18.32 17.36 18.25 23,551,500 +1.19(+6.98%)
Mar 14, 2022 17.49 17.90 16.79 17.06 22,416,292 -0.43(-2.46%)
Mar 11, 2022 18.10 18.27 17.46 17.49 17,589,264 -0.31(-1.74%)
Mar 10, 2022 16.90 17.80 24,553,716 +0.49(+2.83%)
Mar 09, 2022 16.89 17.75 16.60 17.31 30,876,744 +1.35(+8.46%)
Mar 08, 2022 15.43 16.70 14.90 15.96 37,787,492 +0.58(+3.77%)
Mar 07, 2022 17.17 17.38 15.36 15.38 39,366,904 -2.01(-11.56%)
Mar 04, 2022 18.15 18.42 17.17 17.39 31,384,652 -1.17(-6.30%)
Mar 03, 2022 19.36 19.69 18.18 18.56 27,794,700 -0.50(-2.62%)
Mar 02, 2022 18.75 19.40 18.55 19.06 24,471,712 +0.58(+3.14%)
Mar 01, 2022 19.19 19.25 18.22 18.48 30,537,054 -1.01(-5.18%)
Feb 28, 2022 19.27 19.86 18.57 19.49 25,317,996 -0.16(-0.81%)
Feb 25, 2022 19.53 19.67 18.80 19.65 24,223,584 +0.28(+1.45%)
Feb 24, 2022 17.53 19.41 17.31 19.37 41,147,884 +0.08(+0.41%)
Feb 23, 2022 20.80 20.90 19.25 19.29 25,579,788 -1.07(-5.26%)
Feb 22, 2022 20.60 21.32 20.14 20.36 23,412,656 -0.84(-3.96%)
Feb 18, 2022 21.20 0 -0.57(-2.62%)
Feb 17, 2022 22.36 22.59 21.50 21.77 20,718,224 -0.98(-4.31%)
Feb 16, 2022 22.36 23.19 22.23 22.75 19,501,764 +0.20(+0.89%)
Feb 15, 2022 21.90 22.57 21.68 22.55 20,197,658 +1.46(+6.92%)
Feb 14, 2022 21.56 22.20 20.91 21.09 23,953,034 -0.35(-1.63%)
Feb 11, 2022 22.57 23.00 21.32 21.44 31,231,152 -1.19(-5.26%)
Feb 10, 2022 22.74 23.67 22.38 22.63 40,969,600 -1.09(-4.60%)
Feb 09, 2022 23.08 23.90 22.97 23.72 23,325,604 +0.97(+4.26%)
Feb 08, 2022 22.53 22.84 21.66 22.75 25,037,232 +0.80(+3.64%)
Feb 07, 2022 20.41 22.18 20.41 21.95 22,359,380 +1.70(+8.40%)
Feb 04, 2022 20.22 20.51 19.81 20.25 16,721,696 -0.24(-1.17%)
Feb 03, 2022 21.02 20.48 20.49 14,913,910 -0.82(-3.85%)
Feb 02, 2022 21.42 21.89 20.98 21.31 16,534,502 -0.30(-1.39%)
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.