Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Beachbody Company Inc (NY: BODY )

8.140 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.7000 0.7300 0.6900 0.7000 1,171,046 +0.00(+0.00%)
Nov 29, 2022 0.7100 0.7200 0.6929 0.7000 422,579 +0.00(+0.00%)
Nov 28, 2022 0.7700 0.8099 0.6900 0.7000 995,964 -0.07(-9.22%)
Nov 25, 2022 0.7977 0.8000 0.7635 0.7711 125,587 +0.01(+1.46%)
Nov 23, 2022 0.7875 0.8246 0.7030 0.7600 282,892 -0.02(-2.26%)
Nov 22, 2022 0.8000 0.8190 0.7440 0.7776 319,966 -0.01(-1.54%)
Nov 21, 2022 0.8000 0.8385 0.7710 0.7898 418,652 -0.01(-1.29%)
Nov 18, 2022 0.8986 0.8986 0.7970 0.8001 298,171 -0.03(-4.04%)
Nov 17, 2022 0.8600 0.8800 0.8250 0.8338 297,558 -0.03(-3.05%)
Nov 16, 2022 0.8600 0.9150 0.8540 0.8600 302,933 -0.03(-3.65%)
Nov 15, 2022 0.9300 0.9300 0.8600 0.8926 578,449 -0.00(-0.17%)
Nov 14, 2022 0.8880 0.9167 0.8708 0.8941 366,720 +0.01(+0.65%)
Nov 11, 2022 0.9299 0.9300 0.8684 0.8883 531,505 -0.03(-3.45%)
Nov 10, 2022 0.8978 0.9729 0.8555 0.9200 997,092 +0.06(+6.41%)
Nov 09, 2022 0.9200 0.9200 0.8500 0.8646 509,219 -0.06(-6.11%)
Nov 08, 2022 0.9000 0.9400 0.8700 0.9209 472,203 +0.02(+2.61%)
Nov 07, 2022 0.8900 0.9100 0.8900 0.8975 376,385 -0.01(-1.32%)
Nov 04, 2022 0.9200 0.9300 0.8900 0.9095 355,865 -0.01(-0.76%)
Nov 03, 2022 0.9400 0.9400 0.8950 0.9165 375,131 -0.02(-2.19%)
Nov 02, 2022 0.9700 1.020 0.8995 0.9370 904,682 -0.06(-5.62%)
Nov 01, 2022 1.030 1.050 0.9673 0.9928 577,055 -0.02(-1.70%)
Oct 31, 2022 0.9800 1.030 0.9507 1.010 611,384 +0.03(+2.66%)
Oct 28, 2022 0.9900 1.020 0.9600 0.9838 408,436 -0.03(-2.59%)
Oct 27, 2022 1.000 1.080 0.9950 1.010 414,047 +0.02(+1.96%)
Oct 26, 2022 1.010 1.030 0.9858 0.9906 492,789 -0.02(-1.92%)
Oct 25, 2022 0.9500 1.020 0.9100 1.010 818,081 +0.08(+8.84%)
Oct 24, 2022 1.010 1.025 0.9100 0.9280 1,096,783 -0.09(-9.02%)
Oct 21, 2022 1.090 1.090 1.000 1.020 1,453,711 -0.05(-4.67%)
Oct 20, 2022 1.100 1.180 1.040 1.070 437,027 +0.00(+0.00%)
Oct 19, 2022 1.160 1.160 1.060 1.070 460,666 -0.08(-6.96%)
Oct 18, 2022 1.250 1.255 1.140 1.150 456,071 -0.05(-4.17%)
Oct 17, 2022 1.210 1.230 1.170 1.200 295,993 +0.04(+3.45%)
Oct 14, 2022 1.140 1.180 1.070 1.160 333,548 +0.03(+2.65%)
Oct 13, 2022 1.030 1.180 1.010 1.130 486,482 +0.06(+5.61%)
Oct 12, 2022 1.070 1.100 1.056 1.070 233,521 +0.01(+0.94%)
Oct 11, 2022 1.130 1.140 1.040 1.060 269,980 -0.07(-6.19%)
Oct 10, 2022 1.120 1.140 1.090 1.130 127,654 +0.03(+2.73%)
Oct 07, 2022 1.170 1.180 1.060 1.100 220,882 -0.08(-6.78%)
Oct 06, 2022 1.210 1.269 1.170 1.180 373,022 -0.02(-1.67%)
Oct 05, 2022 1.150 1.200 1.130 1.200 555,554 +0.04(+3.45%)
Oct 04, 2022 1.040 1.190 1.010 1.160 655,801 +0.14(+13.73%)
Oct 03, 2022 1.080 1.100 1.010 1.020 425,018 +0.01(+0.99%)
Sep 30, 2022 1.010 1.100 1.000 1.010 373,076 +0.00(+0.00%)
Sep 29, 2022 1.130 1.140 1.000 1.010 548,134 -0.10(-9.01%)
Sep 28, 2022 1.090 1.140 1.060 1.110 371,880 +0.03(+2.78%)
Sep 27, 2022 1.080 1.150 1.070 1.080 384,611 +0.03(+2.86%)
Sep 26, 2022 1.140 1.190 1.050 1.050 613,097 -0.09(-7.89%)
Sep 23, 2022 1.180 1.220 1.120 1.140 294,848 -0.07(-5.79%)
Sep 22, 2022 1.170 1.245 1.150 1.210 379,041 +0.02(+1.68%)
Sep 21, 2022 1.190 1.235 1.161 1.190 211,548 +0.01(+0.85%)
Sep 20, 2022 1.190 1.190 1.160 1.180 263,900 -0.02(-1.67%)
Sep 19, 2022 1.180 1.210 1.180 1.200 261,613 +0.05(+4.35%)
Sep 16, 2022 1.210 1.230 1.120 1.150 1,166,981 -0.10(-8.00%)
Sep 15, 2022 1.280 1.355 1.230 1.250 322,072 -0.04(-3.10%)
Sep 14, 2022 1.260 1.325 1.260 1.290 292,317 -0.01(-0.77%)
Sep 13, 2022 1.330 1.350 1.240 1.300 385,777 -0.08(-5.80%)
Sep 12, 2022 1.270 1.410 1.270 1.380 337,059 +0.11(+8.66%)
Sep 09, 2022 1.250 1.370 1.240 1.270 745,954 +0.01(+0.79%)
Sep 08, 2022 1.240 1.280 1.220 1.260 228,776 +0.00(+0.00%)
Sep 07, 2022 1.150 1.260 1.150 1.260 356,466 +0.05(+4.13%)
Sep 06, 2022 1.170 1.230 1.140 1.210 335,107 +0.07(+6.14%)
Sep 02, 2022 1.220 1.220 1.140 1.140 224,505 -0.04(-3.39%)
Sep 01, 2022 1.150 1.206 1.140 1.180 424,145 +0.02(+1.72%)
Aug 31, 2022 1.180 1.235 1.150 1.160 988,704 -0.02(-1.69%)
Aug 30, 2022 1.230 1.270 1.150 1.180 470,082 -0.04(-3.28%)
Aug 29, 2022 1.310 1.330 1.215 1.220 378,723 -0.11(-8.27%)
Aug 26, 2022 1.340 1.375 1.320 1.330 368,650 -0.04(-2.92%)
Aug 25, 2022 1.380 1.390 1.330 1.370 319,273 +0.02(+1.48%)
Aug 24, 2022 1.360 1.390 1.345 1.350 228,844 +0.00(+0.00%)
Aug 23, 2022 1.390 1.430 1.340 1.350 472,690 -0.06(-4.26%)
Aug 22, 2022 1.380 1.430 1.380 1.410 442,384 -0.05(-3.42%)
Aug 19, 2022 1.470 1.470 1.380 1.460 551,308 -0.03(-2.01%)
Aug 18, 2022 1.530 1.530 1.480 1.490 357,900 +0.00(+0.00%)
Aug 17, 2022 1.560 1.625 1.490 1.490 548,743 -0.09(-5.70%)
Aug 16, 2022 1.560 1.660 1.535 1.580 563,178 +0.00(+0.00%)
Aug 15, 2022 1.530 1.660 1.500 1.580 925,737 +0.07(+4.64%)
Aug 12, 2022 1.390 1.540 1.370 1.510 712,183 +0.14(+10.22%)
Aug 11, 2022 1.290 1.435 1.290 1.370 902,605 +0.08(+6.20%)
Aug 10, 2022 1.350 1.370 1.270 1.290 557,528 -0.02(-1.53%)
Aug 09, 2022 1.360 1.369 1.300 1.310 674,826 -0.30(-18.63%)
Aug 08, 2022 1.390 1.650 1.390 1.610 1,073,704 +0.21(+15.00%)
Aug 05, 2022 1.360 1.400 1.305 1.400 316,997 +0.00(+0.00%)
Aug 04, 2022 1.400 1.500 1.360 1.400 473,547 +0.01(+0.72%)
Aug 03, 2022 1.350 1.420 1.330 1.390 471,600 +0.04(+2.96%)
Aug 02, 2022 1.280 1.350 1.230 1.350 427,864 +0.07(+5.47%)
Aug 01, 2022 1.190 1.285 1.170 1.280 423,198 +0.08(+6.67%)
Jul 29, 2022 1.230 1.280 1.190 1.200 414,943 -0.02(-1.64%)
Jul 28, 2022 1.150 1.225 1.140 1.220 524,159 +0.07(+6.09%)
Jul 27, 2022 1.140 1.160 1.100 1.150 528,485 +0.05(+4.55%)
Jul 26, 2022 1.150 1.150 1.100 1.100 685,662 -0.06(-5.17%)
Jul 25, 2022 1.240 1.310 1.110 1.160 771,855 -0.07(-5.69%)
Jul 22, 2022 1.260 1.275 1.180 1.230 542,088 -0.05(-3.91%)
Jul 21, 2022 1.270 1.300 1.230 1.280 352,461 +0.01(+0.79%)
Jul 20, 2022 1.250 1.310 1.240 1.270 810,255 +0.03(+2.42%)
Jul 19, 2022 1.210 1.280 1.210 1.240 664,980 +0.07(+5.98%)
Jul 18, 2022 1.190 1.247 1.170 1.170 560,676 -0.01(-0.85%)
Jul 15, 2022 1.180 1.220 1.090 1.180 664,949 +0.06(+5.36%)
Jul 14, 2022 1.180 1.210 1.100 1.120 928,894 -0.07(-5.88%)
Jul 13, 2022 1.200 1.222 1.120 1.190 388,872 -0.03(-2.46%)
Jul 12, 2022 1.260 1.270 1.210 1.220 263,907 -0.03(-2.40%)
Jul 11, 2022 1.360 1.360 1.240 1.250 389,126 -0.13(-9.42%)
Jul 08, 2022 1.300 1.390 1.280 1.380 632,726 +0.06(+4.55%)
Jul 07, 2022 1.290 1.330 1.265 1.320 406,938 +0.05(+3.94%)
Jul 06, 2022 1.320 1.370 1.230 1.270 368,136 -0.06(-4.51%)
Jul 05, 2022 1.170 1.350 1.120 1.330 941,887 +0.14(+11.76%)
Jul 01, 2022 1.190 1.230 1.150 1.190 346,561 -0.01(-0.83%)
Jun 30, 2022 1.150 1.200 1.150 1.200 484,921 +0.03(+2.56%)
Jun 29, 2022 1.250 1.265 1.140 1.170 1,312,184 -0.11(-8.59%)
Jun 28, 2022 1.310 1.340 1.270 1.280 646,936 -0.01(-0.78%)
Jun 27, 2022 1.400 1.410 1.250 1.290 707,881 -0.10(-7.19%)
Jun 24, 2022 1.390 1.480 1.305 1.390 11,787,351 +0.01(+0.72%)
Jun 23, 2022 1.340 1.390 1.300 1.380 822,688 +0.09(+6.98%)
Jun 22, 2022 1.390 1.420 1.290 1.290 801,940 -0.09(-6.52%)
Jun 21, 2022 1.460 1.492 1.380 1.380 956,328 -0.08(-5.48%)
Jun 17, 2022 1.280 1.490 1.280 1.460 1,426,895 +0.19(+14.96%)
Jun 16, 2022 1.360 1.380 1.270 1.270 1,250,577 -0.11(-7.97%)
Jun 15, 2022 1.340 1.430 1.320 1.380 861,096 +0.03(+2.22%)
Jun 14, 2022 1.310 1.380 1.300 1.350 442,745 +0.06(+4.65%)
Jun 13, 2022 1.440 1.450 1.290 1.290 974,102 -0.23(-15.13%)
Jun 10, 2022 1.500 1.597 1.490 1.520 653,996 -0.03(-1.94%)
Jun 09, 2022 1.700 1.700 1.530 1.550 939,098 -0.16(-9.36%)
Jun 08, 2022 1.720 1.870 1.660 1.710 1,877,955 -0.05(-2.84%)
Jun 07, 2022 1.930 1.940 1.715 1.760 2,225,815 -0.24(-12.00%)
Jun 06, 2022 2.070 2.205 1.980 2.000 1,667,629 -0.04(-1.96%)
Jun 03, 2022 2.150 2.180 1.970 2.040 1,331,906 -0.08(-3.77%)
Jun 02, 2022 2.200 2.240 2.100 2.120 1,134,839 -0.09(-4.07%)
Jun 01, 2022 2.290 2.290 2.095 2.210 1,483,615 -0.03(-1.34%)
May 31, 2022 2.220 2.330 2.030 2.240 2,910,417 +0.08(+3.70%)
May 27, 2022 2.020 2.200 2.005 2.160 1,599,625 +0.15(+7.46%)
May 26, 2022 1.770 2.060 1.755 2.010 1,427,725 +0.24(+13.56%)
May 25, 2022 1.680 1.780 1.620 1.770 1,509,708 +0.19(+12.03%)
May 24, 2022 1.580 1.608 1.470 1.580 1,151,627 +0.00(+0.00%)
May 23, 2022 1.650 1.670 1.515 1.580 1,679,856 -0.03(-1.86%)
May 20, 2022 1.360 1.640 1.340 1.610 4,006,800 +0.34(+26.77%)
May 19, 2022 1.190 1.320 1.170 1.270 1,499,237 +0.07(+5.83%)
May 18, 2022 1.210 1.220 1.110 1.200 1,408,504 +0.04(+3.45%)
May 17, 2022 1.040 1.160 1.010 1.160 1,577,093 +0.12(+11.54%)
May 16, 2022 1.040 1.070 1.000 1.040 1,438,023 -0.05(-4.59%)
May 13, 2022 1.020 1.130 1.020 1.090 1,198,440 +0.07(+6.86%)
May 12, 2022 1.000 1.030 0.9102 1.020 1,858,180 -0.01(-0.97%)
May 11, 2022 1.030 1.090 1.020 1.030 1,266,751 -0.02(-1.90%)
May 10, 2022 1.290 1.290 1.020 1.050 3,019,266 -0.40(-27.59%)
May 09, 2022 1.520 1.520 1.405 1.450 1,607,650 -0.11(-7.05%)
May 06, 2022 1.590 1.605 1.510 1.560 651,909 -0.07(-4.29%)
May 05, 2022 1.670 1.695 1.560 1.630 834,375 -0.11(-6.32%)
May 04, 2022 1.700 1.740 1.600 1.740 1,087,857 +0.05(+2.96%)
May 03, 2022 1.700 1.740 1.670 1.690 579,309 -0.04(-2.31%)
May 02, 2022 1.630 1.750 1.611 1.730 842,680 +0.09(+5.49%)
Apr 29, 2022 1.680 1.710 1.630 1.640 728,069 -0.06(-3.53%)
Apr 28, 2022 1.680 1.750 1.620 1.700 739,831 +0.03(+1.80%)
Apr 27, 2022 1.610 1.690 1.610 1.670 551,575 +0.04(+2.45%)
Apr 26, 2022 1.710 1.730 1.620 1.630 785,456 -0.11(-6.32%)
Apr 25, 2022 1.680 1.790 1.680 1.740 684,468 +0.03(+1.75%)
Apr 22, 2022 1.680 1.740 1.630 1.710 1,136,819 +0.01(+0.59%)
Apr 21, 2022 1.780 1.815 1.690 1.700 505,963 -0.04(-2.30%)
Apr 20, 2022 1.790 1.790 1.710 1.740 764,349 -0.05(-2.79%)
Apr 19, 2022 1.860 1.900 1.770 1.790 1,117,917 -0.04(-2.19%)
Apr 18, 2022 1.920 1.930 1.800 1.830 595,534 -0.13(-6.63%)
Apr 14, 2022 1.960 1.985 1.900 1.960 901,435 -0.02(-1.01%)
Apr 13, 2022 1.930 2.020 1.900 1.980 637,498 +0.07(+3.66%)
Apr 12, 2022 1.890 1.990 1.880 1.910 741,437 +0.03(+1.60%)
Apr 11, 2022 1.890 1.945 1.775 1.880 740,414 +0.05(+2.73%)
Apr 08, 2022 1.790 1.850 1.745 1.830 787,718 +0.01(+0.55%)
Apr 07, 2022 1.940 1.950 1.790 1.820 982,332 -0.12(-6.19%)
Apr 06, 2022 2.100 2.110 1.890 1.940 976,925 -0.16(-7.62%)
Apr 05, 2022 2.100 2.140 2.035 2.100 730,351 -0.05(-2.33%)
Apr 04, 2022 2.140 2.180 2.100 2.150 562,675 +0.04(+1.90%)
Apr 01, 2022 2.260 2.260 2.085 2.110 646,857 -0.16(-7.05%)
Mar 31, 2022 2.200 2.290 2.160 2.270 689,768 +0.05(+2.25%)
Mar 30, 2022 2.200 2.270 2.150 2.220 704,170 +0.02(+0.91%)
Mar 29, 2022 2.100 2.250 2.095 2.200 761,938 +0.11(+5.26%)
Mar 28, 2022 2.120 2.170 2.040 2.090 440,506 -0.02(-0.95%)
Mar 25, 2022 2.200 2.201 2.070 2.110 691,870 -0.04(-1.86%)
Mar 24, 2022 2.220 2.220 2.110 2.150 517,086 -0.04(-1.83%)
Mar 23, 2022 2.250 2.290 2.180 2.190 795,859 -0.07(-3.10%)
Mar 22, 2022 2.180 2.290 2.180 2.260 1,314,727 +0.08(+3.67%)
Mar 21, 2022 2.180 2.240 2.140 2.180 1,576,496 -0.05(-2.24%)
Mar 18, 2022 2.190 2.305 2.175 2.230 1,483,325 +0.00(+0.00%)
Mar 17, 2022 2.140 2.290 2.140 2.230 1,977,182 +0.02(+0.90%)
Mar 16, 2022 1.990 2.215 1.990 2.210 1,933,157 +0.24(+12.18%)
Mar 15, 2022 1.990 2.100 1.950 1.970 739,843 +0.02(+1.03%)
Mar 14, 2022 2.100 2.125 1.935 1.950 836,252 -0.17(-8.02%)
Mar 11, 2022 2.170 2.260 2.110 2.120 1,168,743 -0.04(-1.85%)
Mar 10, 2022 2.020 2.160 1.950 2.160 1,258,863 +0.12(+5.88%)
Mar 09, 2022 1.980 2.160 1.980 2.040 2,165,348 +0.11(+5.70%)
Mar 08, 2022 1.870 2.010 1.740 1.930 1,834,222 +0.06(+3.21%)
Mar 07, 2022 1.990 2.080 1.870 1.870 2,545,315 -0.08(-4.10%)
Mar 04, 2022 1.940 2.040 1.900 1.950 1,234,197 -0.12(-5.80%)
Mar 03, 2022 2.200 2.200 2.005 2.070 1,309,454 -0.10(-4.61%)
Mar 02, 2022 2.000 2.270 1.970 2.170 1,969,244 +0.23(+11.86%)
Mar 01, 2022 2.000 2.120 1.900 1.940 1,559,799 -0.06(-3.00%)
Feb 28, 2022 1.930 2.045 1.905 2.000 1,568,268 +0.00(+0.00%)
Feb 25, 2022 2.010 2.000 1.915 2.000 732,875 +0.01(+0.50%)
Feb 24, 2022 1.720 1.990 1.700 1.990 1,326,570 +0.12(+6.42%)
Feb 23, 2022 2.040 2.105 1.850 1.870 1,412,815 -0.12(-6.03%)
Feb 22, 2022 2.090 2.140 1.970 1.990 1,258,996 -0.15(-7.01%)
Feb 18, 2022 2.140 0 -0.21(-8.94%)
Feb 17, 2022 2.420 2.470 2.315 2.350 804,144 -0.09(-3.69%)
Feb 16, 2022 2.340 2.450 2.260 2.440 1,566,181 +0.10(+4.27%)
Feb 15, 2022 2.230 2.360 2.225 2.340 1,219,340 +0.14(+6.36%)
Feb 14, 2022 2.100 2.210 2.068 2.200 918,830 +0.07(+3.29%)
Feb 11, 2022 2.260 2.300 2.080 2.130 1,162,031 -0.13(-5.75%)
Feb 10, 2022 2.220 2.380 2.160 2.260 1,321,135 -0.05(-2.16%)
Feb 09, 2022 2.170 2.310 2.170 2.310 1,469,436 +0.17(+7.94%)
Feb 08, 2022 2.000 2.140 1.980 2.140 1,289,355 +0.13(+6.47%)
Feb 07, 2022 2.050 2.140 1.970 2.010 1,624,723 +0.08(+4.15%)
Feb 04, 2022 1.760 1.930 1.705 1.930 1,101,137 +0.18(+10.29%)
Feb 03, 2022 1.860 1.730 1.750 2,340,679 -0.16(-8.38%)
Feb 02, 2022 1.920 1.950 1.850 1.910 1,663,355 +0.03(+1.60%)
Feb 01, 2022 1.850 1.920 1.780 1.880 973,341 +0.06(+3.30%)
Jan 31, 2022 1.660 1.850 1.820 1,065,868 +0.18(+10.98%)
Jan 28, 2022 1.580 1.670 1.520 1.640 1,059,847 +0.07(+4.46%)
Jan 27, 2022 1.670 1.680 1.550 1.570 1,007,686 -0.07(-4.27%)
Jan 26, 2022 1.710 1.780 1.630 1.640 1,182,998 -0.04(-2.38%)
Jan 25, 2022 1.690 1.730 1.610 1.680 1,009,515 -0.04(-2.33%)
Jan 24, 2022 1.610 1.720 1.505 1.720 2,551,839 +0.08(+4.88%)
Jan 21, 2022 1.710 1.765 1.640 1.640 1,832,052 -0.11(-6.29%)
Jan 20, 2022 1.820 1.895 1.740 1.750 1,402,813 -0.05(-2.78%)
Jan 19, 2022 1.880 1.880 1.760 1.800 1,183,219 -0.06(-3.23%)
Jan 18, 2022 1.950 2.020 1.840 1.860 1,554,864 -0.09(-4.62%)
Jan 14, 2022 1.950 0 +0.02(+1.04%)
Jan 13, 2022 2.010 2.026 1.910 1.930 1,271,181 -0.09(-4.46%)
Jan 12, 2022 2.060 2.095 2.000 2.020 707,002 -0.03(-1.46%)
Jan 11, 2022 2.020 2.090 1.983 2.050 947,522 +0.03(+1.49%)
Jan 10, 2022 2.050 2.060 1.940 2.020 1,306,400 -0.06(-2.88%)
Jan 07, 2022 2.110 2.200 2.070 2.080 668,569 -0.06(-2.80%)
Jan 06, 2022 2.100 2.150 1.980 2.140 1,232,592 +0.05(+2.39%)
Jan 05, 2022 2.270 2.272 2.090 2.090 1,330,170 -0.18(-7.93%)
Jan 04, 2022 2.460 2.460 2.260 2.270 979,996 -0.21(-8.47%)
Jan 03, 2022 2.390 2.540 2.390 2.480 1,228,107 +0.11(+4.64%)
Dec 31, 2021 2.380 2.500 2.340 2.370 1,617,034 -0.03(-1.25%)
Dec 30, 2021 2.190 2.515 2.187 2.400 3,403,900 +0.18(+8.11%)
Dec 29, 2021 2.200 2.240 2.160 2.220 1,639,306 -0.03(-1.33%)
Dec 28, 2021 2.400 2.413 2.180 2.250 3,512,556 -0.19(-7.79%)
Dec 27, 2021 2.520 2.540 2.385 2.440 1,470,829 -0.08(-3.17%)
Dec 23, 2021 2.320 2.520 2.290 2.520 2,040,409 +0.18(+7.69%)
Dec 22, 2021 2.270 2.340 2.220 2.340 1,063,257 +0.06(+2.63%)
Dec 21, 2021 2.260 2.325 2.200 2.280 1,106,840 +0.05(+2.24%)
Dec 20, 2021 2.320 2.320 2.130 2.230 1,840,322 -0.14(-5.91%)
Dec 17, 2021 2.190 2.400 2.140 2.370 2,148,347 +0.17(+7.73%)
Dec 16, 2021 2.300 2.310 2.175 2.200 1,920,500 -0.06(-2.65%)
Dec 15, 2021 2.230 2.260 2.080 2.260 2,457,121 +0.05(+2.26%)
Dec 14, 2021 2.230 2.330 2.200 2.210 1,283,681 -0.06(-2.64%)
Dec 13, 2021 2.310 2.350 2.215 2.270 1,096,855 -0.06(-2.58%)
Dec 10, 2021 2.410 2.447 2.305 2.330 1,278,040 -0.07(-2.92%)
Dec 09, 2021 2.620 2.675 2.370 2.400 1,705,917 -0.23(-8.75%)
Dec 08, 2021 2.460 2.660 2.370 2.630 1,639,058 +0.20(+8.23%)
Dec 07, 2021 2.370 2.530 2.360 2.430 1,265,844 +0.08(+3.40%)
Dec 06, 2021 2.320 2.440 2.160 2.350 1,788,368 -0.02(-0.84%)
Dec 03, 2021 2.480 2.480 2.220 2.370 3,420,779 -0.09(-3.66%)
Dec 02, 2021 2.500 2.555 2.340 2.460 2,387,090 -0.05(-1.99%)
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.