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

Big Lots (NY: BIG )

0.4968 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 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 (%)
Dec 31, 2021 42.63 43.16 42.16 42.33 636,072 -0.43(-1.01%)
Dec 30, 2021 41.46 43.98 41.46 42.76 938,444 +0.91(+2.18%)
Dec 29, 2021 40.55 42.44 40.48 41.85 704,971 +1.37(+3.39%)
Dec 28, 2021 39.69 41.31 39.69 40.48 614,731 +0.45(+1.13%)
Dec 27, 2021 39.55 40.67 39.55 40.03 545,735 +0.34(+0.85%)
Dec 23, 2021 40.78 41.04 39.66 39.69 872,555 -0.85(-2.11%)
Dec 22, 2021 40.48 41.14 40.19 40.54 684,953 +0.28(+0.70%)
Dec 21, 2021 39.28 40.69 39.28 40.26 784,878 +1.25(+3.20%)
Dec 20, 2021 39.34 39.45 37.64 39.01 952,984 -0.97(-2.42%)
Dec 17, 2021 39.80 40.19 39.12 39.98 2,522,646 +0.29(+0.73%)
Dec 16, 2021 40.40 40.72 39.36 39.69 741,360 -0.19(-0.47%)
Dec 15, 2021 39.70 40.17 38.62 39.88 982,977 +0.22(+0.54%)
Dec 14, 2021 38.57 41.20 38.18 39.66 1,432,307 -1.37(-3.34%)
Dec 13, 2021 41.65 42.48 40.47 41.03 1,068,202 -0.77(-1.85%)
Dec 10, 2021 42.09 42.81 41.48 41.81 559,372 +0.22(+0.54%)
Dec 09, 2021 41.13 42.69 40.89 41.58 628,896 +0.06(+0.13%)
Dec 08, 2021 42.12 43.06 41.48 41.53 654,414 -0.38(-0.91%)
Dec 07, 2021 41.27 42.13 40.29 41.91 1,273,878 +1.02(+2.49%)
Dec 06, 2021 42.14 43.22 39.93 40.89 1,808,647 -1.99(-4.64%)
Dec 03, 2021 41.13 44.56 40.59 42.88 2,902,574 +2.17(+5.34%)
Dec 02, 2021 40.38 40.85 39.27 40.71 1,166,735 +0.97(+2.44%)
Dec 01, 2021 41.33 42.13 39.65 39.73 864,990 -0.75(-1.84%)
Nov 30, 2021 40.44 41.04 39.48 40.48 814,399 -0.53(-1.30%)
Nov 29, 2021 42.61 42.65 40.44 41.01 816,914 -1.63(-3.83%)
Nov 26, 2021 40.63 42.73 40.36 42.65 677,808 +0.77(+1.83%)
Nov 24, 2021 43.64 43.70 41.67 41.88 643,077 -2.34(-5.30%)
Nov 23, 2021 45.21 45.21 43.62 44.22 585,326 -1.14(-2.51%)
Nov 22, 2021 43.39 45.63 43.21 45.36 548,239 +2.17(+5.03%)
Nov 19, 2021 44.37 45.26 43.12 43.19 519,681 -1.92(-4.26%)
Nov 18, 2021 45.03 45.55 45.09 45.11 493,740 +0.98(+2.22%)
Nov 17, 2021 46.33 46.60 43.80 44.13 750,590 -2.34(-5.04%)
Nov 16, 2021 45.73 46.58 45.51 46.47 423,747 +0.63(+1.36%)
Nov 15, 2021 46.51 47.49 45.82 45.85 517,561 +0.47(+1.03%)
Nov 12, 2021 45.53 45.75 45.08 45.38 302,954 +0.21(+0.45%)
Nov 11, 2021 45.07 45.27 44.55 45.18 500,214 +0.13(+0.29%)
Nov 10, 2021 45.51 45.04 750,684 -1.17(-2.52%)
Nov 09, 2021 45.98 46.55 45.75 46.21 438,438 +0.09(+0.20%)
Nov 08, 2021 47.29 47.69 45.60 46.12 653,490 -1.37(-2.89%)
Nov 05, 2021 47.69 48.61 47.22 47.49 584,203 -0.03(-0.06%)
Nov 04, 2021 47.63 48.00 46.71 47.52 862,610 -0.10(-0.22%)
Nov 03, 2021 44.57 48.39 44.40 47.62 2,000,243 +3.24(+7.30%)
Nov 02, 2021 43.86 44.58 43.01 44.38 709,687 +0.82(+1.89%)
Nov 01, 2021 41.73 43.74 42.59 43.56 835,940 +2.27(+5.49%)
Oct 29, 2021 41.13 41.71 40.81 41.29 634,857 +0.37(+0.91%)
Oct 28, 2021 41.09 41.94 40.78 40.92 802,341 +0.17(+0.41%)
Oct 27, 2021 41.63 41.75 40.63 40.75 939,350 -0.95(-2.28%)
Oct 26, 2021 42.99 41.70 529,325 -1.11(-2.59%)
Oct 25, 2021 42.01 42.82 41.67 42.81 501,127 +0.80(+1.91%)
Oct 22, 2021 42.85 42.97 41.96 42.01 443,774 -0.73(-1.70%)
Oct 21, 2021 42.67 43.39 42.55 42.74 514,709 +0.03(+0.07%)
Oct 20, 2021 43.33 43.81 42.61 42.71 594,036 -0.52(-1.21%)
Oct 19, 2021 43.21 43.46 42.55 43.23 531,538 +0.33(+0.76%)
Oct 18, 2021 43.02 43.74 42.64 42.91 847,834 -0.45(-1.03%)
Oct 15, 2021 44.17 44.29 43.03 43.36 899,241 +0.08(+0.19%)
Oct 14, 2021 43.17 43.76 42.53 43.27 635,409 +0.10(+0.24%)
Oct 13, 2021 43.35 43.37 42.39 43.17 563,925 -0.19(-0.43%)
Oct 12, 2021 42.11 43.53 42.08 43.36 770,185 +1.37(+3.27%)
Oct 11, 2021 44.29 44.79 41.97 41.98 1,105,427 -2.16(-4.88%)
Oct 08, 2021 43.39 44.90 43.39 44.14 1,788,122 +0.91(+2.09%)
Oct 07, 2021 41.83 43.60 41.76 43.23 1,630,015 +2.02(+4.89%)
Oct 06, 2021 39.97 41.41 39.40 41.22 918,236 +0.94(+2.34%)
Oct 05, 2021 40.06 41.29 39.53 40.28 1,064,693 +0.34(+0.84%)
Oct 04, 2021 39.91 40.27 38.97 39.94 748,381 +0.03(+0.07%)
Oct 01, 2021 40.49 40.80 39.49 39.91 1,225,072 -0.55(-1.36%)
Sep 30, 2021 44.50 45.03 40.16 40.46 2,138,124 -4.68(-10.38%)
Sep 29, 2021 45.80 46.11 44.92 45.15 519,656 -0.13(-0.29%)
Sep 28, 2021 46.03 46.75 45.23 45.28 998,777 -0.95(-2.06%)
Sep 27, 2021 43.42 46.52 43.42 46.23 1,075,551 +2.78(+6.40%)
Sep 24, 2021 43.51 43.87 43.11 43.45 627,081 -0.11(-0.26%)
Sep 23, 2021 43.39 44.59 43.35 43.56 926,827 +0.37(+0.86%)
Sep 22, 2021 42.23 44.19 42.00 43.19 1,068,045 +1.47(+3.53%)
Sep 21, 2021 43.21 43.81 41.67 41.71 1,080,886 -2.63(-5.93%)
Sep 20, 2021 43.39 44.43 43.11 44.34 992,242 -0.15(-0.34%)
Sep 17, 2021 44.46 44.96 44.33 44.49 1,462,062 +0.28(+0.63%)
Sep 16, 2021 43.97 44.98 43.77 44.21 815,110 +0.08(+0.19%)
Sep 15, 2021 42.34 44.38 42.34 44.13 1,258,064 +1.74(+4.09%)
Sep 14, 2021 43.30 43.30 41.82 42.39 738,738 -0.86(-1.98%)
Sep 13, 2021 42.99 44.14 42.75 43.25 680,397 +0.35(+0.80%)
Sep 10, 2021 43.85 44.16 42.81 42.91 780,510 -0.68(-1.56%)
Sep 09, 2021 42.62 43.89 42.57 43.59 731,027 +0.80(+1.88%)
Sep 08, 2021 42.94 42.94 41.67 42.79 1,004,445 +0.12(+0.28%)
Sep 07, 2021 43.93 44.24 42.63 42.67 1,256,533 -1.65(-3.72%)
Sep 03, 2021 44.27 44.49 43.44 44.32 798,323 +0.00(+0.00%)
Sep 02, 2021 44.67 45.14 43.77 44.32 915,050 -0.61(-1.36%)
Sep 01, 2021 45.35 45.42 44.50 44.93 949,996 -0.19(-0.41%)
Aug 31, 2021 47.54 47.94 44.66 45.11 2,196,405 -2.40(-5.05%)
Aug 30, 2021 47.24 48.39 46.78 47.51 1,464,220 -0.34(-0.72%)
Aug 27, 2021 43.62 49.42 43.45 47.86 4,580,579 -2.44(-4.85%)
Aug 26, 2021 52.24 52.69 50.25 50.30 1,520,426 -3.33(-6.21%)
Aug 25, 2021 53.49 54.39 52.88 53.62 567,107 +0.37(+0.70%)
Aug 24, 2021 52.22 53.40 52.09 53.25 722,320 +0.64(+1.22%)
Aug 23, 2021 51.67 52.85 51.47 52.61 769,925 +0.63(+1.21%)
Aug 20, 2021 50.69 52.12 50.69 51.98 515,077 +1.30(+2.56%)
Aug 19, 2021 50.99 51.96 50.57 50.69 414,068 -0.75(-1.46%)
Aug 18, 2021 52.05 52.75 51.39 51.44 452,495 -0.48(-0.93%)
Aug 17, 2021 53.15 53.41 51.52 51.92 446,088 -1.64(-3.06%)
Aug 16, 2021 53.74 54.57 53.25 53.56 287,372 -0.15(-0.28%)
Aug 13, 2021 53.82 54.82 53.42 53.71 351,227 -0.25(-0.46%)
Aug 12, 2021 54.89 55.85 53.60 53.96 495,321 -0.60(-1.10%)
Aug 11, 2021 52.23 54.61 51.59 54.56 716,884 +2.54(+4.88%)
Aug 10, 2021 50.16 52.06 49.45 52.02 695,138 +1.69(+3.35%)
Aug 09, 2021 50.82 51.68 49.98 50.33 661,262 -0.16(-0.31%)
Aug 06, 2021 51.46 51.69 50.06 50.49 414,230 -0.57(-1.11%)
Aug 05, 2021 50.49 51.74 50.22 51.06 422,415 +0.85(+1.70%)
Aug 04, 2021 52.16 52.43 50.07 50.20 835,119 -2.53(-4.80%)
Aug 03, 2021 51.66 54.05 51.15 52.73 742,216 +1.17(+2.27%)
Aug 02, 2021 53.76 53.76 51.20 51.57 909,980 -1.84(-3.45%)
Jul 30, 2021 54.24 55.45 53.35 53.41 523,775 -0.95(-1.74%)
Jul 29, 2021 55.63 56.25 54.25 54.36 649,835 -0.87(-1.58%)
Jul 28, 2021 55.83 56.44 55.03 55.23 397,377 -0.42(-0.75%)
Jul 27, 2021 56.34 56.87 55.09 55.65 354,494 -1.32(-2.31%)
Jul 26, 2021 56.27 57.18 55.91 56.96 407,974 +0.72(+1.29%)
Jul 23, 2021 56.33 56.71 55.38 56.24 526,750 +0.16(+0.28%)
Jul 22, 2021 57.49 57.90 56.01 56.08 377,213 -1.70(-2.94%)
Jul 21, 2021 56.80 58.22 56.66 57.78 480,525 +1.57(+2.79%)
Jul 20, 2021 54.24 56.62 54.24 56.21 560,996 +1.90(+3.50%)
Jul 19, 2021 53.31 54.43 52.14 54.31 985,470 -0.07(-0.14%)
Jul 16, 2021 56.09 56.09 54.35 54.38 791,649 -1.21(-2.18%)
Jul 15, 2021 55.16 55.82 54.80 55.60 658,117 -0.06(-0.10%)
Jul 14, 2021 57.06 57.33 55.10 55.65 832,116 -0.99(-1.75%)
Jul 13, 2021 56.80 57.05 55.65 56.65 808,789 -0.27(-0.47%)
Jul 12, 2021 58.25 58.50 56.37 56.92 810,752 -2.39(-4.03%)
Jul 09, 2021 57.97 59.39 57.42 59.31 585,876 +2.35(+4.13%)
Jul 08, 2021 56.23 56.96 55.21 56.95 515,908 -0.26(-0.45%)
Jul 07, 2021 58.06 58.39 56.41 57.21 464,082 -1.07(-1.83%)
Jul 06, 2021 59.38 59.38 57.30 58.28 849,566 -1.21(-2.03%)
Jul 02, 2021 60.82 60.82 59.38 59.48 416,890 -1.27(-2.09%)
Jul 01, 2021 61.63 61.63 60.29 60.75 455,754 -0.45(-0.73%)
Jun 30, 2021 60.62 61.30 60.12 61.20 426,104 +0.92(+1.52%)
Jun 29, 2021 60.73 61.36 60.04 60.28 428,170 -0.61(-1.00%)
Jun 28, 2021 60.85 61.63 60.14 60.89 591,751 +0.15(+0.24%)
Jun 25, 2021 60.87 62.57 60.74 60.74 1,202,769 -0.09(-0.15%)
Jun 24, 2021 62.03 62.03 60.23 60.84 601,792 -0.76(-1.23%)
Jun 23, 2021 63.64 63.97 61.20 61.60 858,011 -2.37(-3.71%)
Jun 22, 2021 60.94 65.18 59.77 63.97 1,744,847 +3.42(+5.65%)
Jun 21, 2021 59.93 60.88 59.55 60.55 578,955 +1.07(+1.79%)
Jun 18, 2021 60.01 60.36 58.95 59.48 1,398,878 -1.08(-1.78%)
Jun 17, 2021 60.13 60.99 58.69 60.56 870,510 +0.06(+0.11%)
Jun 16, 2021 59.80 61.12 59.12 60.49 804,750 +0.26(+0.43%)
Jun 15, 2021 61.34 61.83 60.23 60.23 641,877 -1.14(-1.86%)
Jun 14, 2021 63.95 63.95 61.26 61.38 613,374 -2.41(-3.78%)
Jun 11, 2021 61.26 64.12 61.25 63.79 689,791 +2.79(+4.58%)
Jun 10, 2021 65.06 65.36 60.99 60.99 1,029,300 -4.06(-6.24%)
Jun 09, 2021 66.85 67.60 64.71 65.06 1,018,919 -1.70(-2.54%)
Jun 08, 2021 62.96 66.76 62.37 66.75 1,622,022 +4.28(+6.86%)
Jun 07, 2021 59.59 62.54 59.54 62.47 1,081,170 +2.65(+4.43%)
Jun 04, 2021 60.14 60.86 59.39 59.82 824,663 -0.14(-0.23%)
Jun 03, 2021 58.68 60.38 58.35 59.96 864,696 +0.91(+1.55%)
Jun 02, 2021 57.25 59.59 56.36 59.05 782,108 +1.77(+3.09%)
Jun 01, 2021 56.83 57.69 56.36 57.27 1,160,198 +1.02(+1.81%)
May 28, 2021 57.60 58.08 54.12 56.26 3,423,732 -3.32(-5.58%)
May 27, 2021 61.02 61.22 58.86 59.58 1,210,014 -1.04(-1.72%)
May 26, 2021 58.92 61.06 58.84 60.62 925,407 +2.40(+4.12%)
May 25, 2021 58.89 59.26 58.20 58.22 517,928 -0.53(-0.90%)
May 24, 2021 59.51 60.46 58.70 58.75 788,100 -0.51(-0.86%)
May 21, 2021 59.89 60.34 58.80 59.26 439,569 -0.25(-0.42%)
May 20, 2021 58.15 59.67 56.95 59.51 748,710 +1.11(+1.90%)
May 19, 2021 60.57 61.14 57.74 58.40 1,129,748 -3.15(-5.11%)
May 18, 2021 63.68 64.16 61.51 61.55 519,646 -1.38(-2.20%)
May 17, 2021 61.92 63.63 61.85 62.93 559,142 +0.46(+0.74%)
May 14, 2021 60.81 62.71 60.77 62.47 381,507 +2.14(+3.55%)
May 13, 2021 58.85 60.56 58.59 60.33 525,822 +1.62(+2.75%)
May 12, 2021 61.26 61.60 58.66 58.71 727,382 -2.97(-4.82%)
May 11, 2021 61.85 62.33 59.82 61.69 598,348 -1.37(-2.17%)
May 10, 2021 64.09 65.19 62.65 63.05 721,056 -0.79(-1.24%)
May 07, 2021 64.70 64.70 63.05 63.85 677,771 -0.63(-0.97%)
May 06, 2021 63.88 65.31 63.36 64.47 677,913 +0.93(+1.47%)
May 05, 2021 63.60 63.95 62.50 63.54 546,640 +0.03(+0.04%)
May 04, 2021 65.08 65.08 61.91 63.51 659,687 -1.72(-2.63%)
May 03, 2021 63.97 65.55 63.41 65.23 726,849 +1.59(+2.49%)
Apr 30, 2021 64.70 65.06 62.56 63.64 714,928 -1.41(-2.17%)
Apr 29, 2021 64.67 65.38 63.87 65.06 548,015 +1.32(+2.07%)
Apr 28, 2021 64.24 64.73 63.26 63.74 529,921 -0.39(-0.60%)
Apr 27, 2021 63.38 65.06 63.14 64.12 812,378 +1.36(+2.16%)
Apr 26, 2021 61.46 62.99 60.66 62.77 711,065 +1.86(+3.05%)
Apr 23, 2021 60.97 61.72 59.87 60.91 538,687 +0.40(+0.66%)
Apr 22, 2021 60.74 61.48 60.11 60.51 569,133 +0.17(+0.28%)
Apr 21, 2021 58.44 60.79 57.80 60.35 731,409 +1.87(+3.21%)
Apr 20, 2021 60.73 60.73 57.48 58.47 890,144 -2.13(-3.52%)
Apr 19, 2021 63.24 63.65 60.32 60.61 904,410 -2.63(-4.16%)
Apr 16, 2021 62.78 64.03 62.63 63.24 443,363 +1.02(+1.65%)
Apr 15, 2021 63.45 63.68 61.76 62.21 568,352 -0.62(-0.98%)
Apr 14, 2021 62.90 64.23 62.45 62.83 665,776 +0.72(+1.16%)
Apr 13, 2021 62.84 63.24 61.25 62.11 596,367 -0.54(-0.87%)
Apr 12, 2021 62.54 64.83 61.91 62.66 957,227 +0.48(+0.77%)
Apr 09, 2021 61.85 62.82 60.91 62.18 776,130 +0.26(+0.42%)
Apr 08, 2021 60.21 61.95 59.33 61.92 622,872 +1.20(+1.98%)
Apr 07, 2021 63.67 64.17 60.54 60.72 815,154 -2.79(-4.39%)
Apr 06, 2021 63.77 66.04 63.47 63.50 685,644 -1.55(-2.38%)
Apr 05, 2021 64.04 65.80 63.67 65.06 719,084 +1.49(+2.34%)
Apr 01, 2021 63.71 64.06 62.94 63.57 625,562 +0.52(+0.82%)
Mar 31, 2021 62.93 64.08 61.96 63.05 865,876 -0.32(-0.51%)
Mar 30, 2021 62.25 63.80 61.93 63.38 458,418 +1.11(+1.78%)
Mar 29, 2021 64.40 65.78 61.58 62.27 663,923 -2.38(-3.68%)
Mar 26, 2021 63.01 65.04 62.31 64.65 808,844 +1.74(+2.77%)
Mar 25, 2021 58.44 63.64 57.58 62.90 854,023 +4.18(+7.12%)
Mar 24, 2021 62.67 63.13 58.72 58.72 735,301 -3.68(-5.90%)
Mar 23, 2021 64.75 66.42 62.08 62.41 788,274 -2.95(-4.51%)
Mar 22, 2021 65.55 66.72 64.53 65.35 824,498 +0.14(+0.21%)
Mar 19, 2021 62.83 65.93 62.59 65.21 2,069,501 +2.71(+4.34%)
Mar 18, 2021 60.93 64.58 60.49 62.50 1,099,681 +0.37(+0.59%)
Mar 17, 2021 61.13 62.50 60.11 62.13 966,408 +0.76(+1.24%)
Mar 16, 2021 64.04 64.90 60.38 61.37 1,145,668 -3.19(-4.94%)
Mar 15, 2021 64.03 65.53 62.97 64.56 1,098,343 +1.44(+2.29%)
Mar 12, 2021 61.04 63.83 60.58 63.11 1,137,560 +1.96(+3.20%)
Mar 11, 2021 60.09 61.52 58.46 61.16 797,715 +1.84(+3.10%)
Mar 10, 2021 60.70 61.84 59.08 59.32 822,289 -0.78(-1.30%)
Mar 09, 2021 62.03 63.25 59.88 60.10 975,245 -0.83(-1.36%)
Mar 08, 2021 58.24 63.48 57.63 60.93 1,771,579 +3.90(+6.83%)
Mar 05, 2021 53.33 58.06 51.65 57.03 2,125,077 +1.25(+2.24%)
Mar 04, 2021 56.81 58.05 54.03 55.78 1,192,601 -1.40(-2.44%)
Mar 03, 2021 56.39 58.74 55.93 57.18 821,716 +0.79(+1.40%)
Mar 02, 2021 57.90 57.97 56.22 56.39 879,297 -1.06(-1.84%)
Mar 01, 2021 58.75 60.27 57.36 57.44 1,065,870 -0.96(-1.64%)
Feb 26, 2021 57.33 59.58 57.21 58.40 862,173 +0.87(+1.52%)
Feb 25, 2021 59.27 60.47 56.59 57.52 1,234,349 -1.60(-2.70%)
Feb 24, 2021 60.33 61.29 57.96 59.12 800,625 -0.57(-0.95%)
Feb 23, 2021 57.07 60.59 54.94 59.69 935,179 +1.47(+2.53%)
Feb 22, 2021 58.81 60.11 55.93 58.22 1,142,138 -0.68(-1.15%)
Feb 19, 2021 57.54 59.04 57.22 58.90 795,911 +1.75(+3.06%)
Feb 18, 2021 58.28 58.50 56.52 57.16 844,602 -1.70(-2.89%)
Feb 17, 2021 60.46 60.70 57.86 58.86 1,140,491 -1.90(-3.13%)
Feb 16, 2021 60.51 62.61 60.09 60.76 928,358 +0.68(+1.13%)
Feb 12, 2021 58.69 60.74 58.28 60.08 782,636 +1.44(+2.46%)
Feb 11, 2021 56.91 58.86 56.40 58.64 845,565 +2.13(+3.77%)
Feb 10, 2021 55.60 58.10 55.31 56.50 964,768 +1.11(+2.01%)
Feb 09, 2021 55.34 56.63 54.54 55.39 854,231 +0.23(+0.42%)
Feb 08, 2021 51.73 55.82 51.54 55.16 1,127,351 +4.04(+7.91%)
Feb 05, 2021 50.70 51.77 49.94 51.12 970,217 +0.71(+1.40%)
Feb 04, 2021 48.64 51.41 48.36 50.41 1,057,282 +2.10(+4.34%)
Feb 03, 2021 47.97 49.91 47.63 48.32 1,377,647 +0.97(+2.06%)
Feb 02, 2021 50.55 51.43 47.16 47.34 2,699,036 -3.80(-7.44%)
Feb 01, 2021 55.48 55.69 50.87 51.15 1,728,200 -3.70(-6.75%)
Jan 29, 2021 56.98 57.60 54.51 54.85 1,291,301 -0.40(-0.73%)
Jan 28, 2021 55.89 61.58 53.78 55.25 3,825,558 -4.53(-7.58%)
Jan 27, 2021 49.70 59.84 49.05 59.79 4,725,358 +9.91(+19.86%)
Jan 26, 2021 47.68 50.00 46.72 49.88 1,370,860 +2.79(+5.93%)
Jan 25, 2021 46.63 49.08 46.04 47.08 1,502,631 +0.38(+0.81%)
Jan 22, 2021 44.44 46.93 44.08 46.71 1,153,336 +1.91(+4.27%)
Jan 21, 2021 45.87 46.01 44.31 44.80 1,221,886 -0.81(-1.77%)
Jan 20, 2021 48.07 48.12 45.54 45.60 1,509,425 -2.32(-4.83%)
Jan 19, 2021 48.39 50.17 47.21 47.92 2,290,125 +0.05(+0.10%)
Jan 15, 2021 47.53 49.35 47.16 47.87 1,881,788 -0.08(-0.17%)
Jan 14, 2021 43.98 48.36 43.77 47.96 2,618,581 +3.67(+8.28%)
Jan 13, 2021 41.13 44.82 40.80 44.29 5,152,881 -0.57(-1.27%)
Jan 12, 2021 43.01 45.32 42.75 44.86 2,059,073 +2.34(+5.51%)
Jan 11, 2021 40.58 43.20 40.49 42.52 1,613,736 +1.64(+4.00%)
Jan 08, 2021 42.10 42.56 40.80 40.88 1,554,066 -0.74(-1.77%)
Jan 07, 2021 40.79 41.94 40.20 41.62 1,602,761 -0.24(-0.57%)
Jan 06, 2021 39.84 42.28 39.84 41.85 1,961,984 +2.07(+5.20%)
Jan 05, 2021 38.90 40.55 38.68 39.79 1,424,473 +0.91(+2.34%)
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.