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

Emcore Corp (NQ: EMKR )

1.140 +0.050 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 70.00 71.40 69.80 69.80 32,635 -0.30(-0.43%)
Dec 30, 2021 71.20 72.10 70.05 70.10 26,021 -1.50(-2.09%)
Dec 29, 2021 69.90 72.90 69.01 71.60 20,074 +1.30(+1.85%)
Dec 28, 2021 72.40 72.45 70.20 70.30 16,905 -2.40(-3.30%)
Dec 27, 2021 71.60 75.30 70.97 72.70 38,519 +0.90(+1.25%)
Dec 23, 2021 68.80 72.00 68.55 71.80 23,872 +3.00(+4.36%)
Dec 22, 2021 64.70 69.00 64.30 68.80 60,122 +3.00(+4.56%)
Dec 21, 2021 65.90 66.60 63.80 65.80 50,499 +0.90(+1.39%)
Dec 20, 2021 63.30 65.05 61.60 64.90 56,795 +1.10(+1.72%)
Dec 17, 2021 62.50 64.55 61.40 63.80 257,600 +0.80(+1.27%)
Dec 16, 2021 65.30 66.40 62.90 63.00 45,730 -2.10(-3.23%)
Dec 15, 2021 63.80 65.60 62.90 65.10 48,956 +0.60(+0.93%)
Dec 14, 2021 64.50 66.50 64.10 64.50 37,004 -1.00(-1.53%)
Dec 13, 2021 63.70 68.30 63.61 65.50 53,491 +0.10(+0.15%)
Dec 10, 2021 66.90 68.40 64.60 65.40 23,865 -1.40(-2.10%)
Dec 09, 2021 68.50 69.90 66.60 66.80 48,691 -2.20(-3.19%)
Dec 08, 2021 69.90 70.30 68.60 69.00 28,134 -1.10(-1.57%)
Dec 07, 2021 68.10 72.30 67.90 70.10 37,830 +3.00(+4.47%)
Dec 06, 2021 66.50 67.50 65.00 67.10 27,906 +1.10(+1.67%)
Dec 03, 2021 66.90 67.15 64.70 66.00 35,661 -0.80(-1.20%)
Dec 02, 2021 66.50 67.50 63.50 66.80 106,098 +0.20(+0.30%)
Dec 01, 2021 74.00 75.20 65.20 66.60 133,087 -7.10(-9.63%)
Nov 30, 2021 74.50 75.40 71.84 73.70 29,017 -1.70(-2.25%)
Nov 29, 2021 77.30 78.50 73.80 75.40 18,647 -1.40(-1.82%)
Nov 26, 2021 75.80 77.70 73.30 76.80 21,422 -2.40(-3.03%)
Nov 24, 2021 79.20 80.00 77.87 79.20 9,046 -0.70(-0.88%)
Nov 23, 2021 76.90 80.30 76.90 79.90 25,221 +2.40(+3.10%)
Nov 22, 2021 77.90 78.70 75.90 77.50 26,805 +0.30(+0.39%)
Nov 19, 2021 77.20 78.15 75.70 77.20 25,855 -1.00(-1.28%)
Nov 18, 2021 79.80 78.80 78.20 78.20 31,418 -1.80(-2.25%)
Nov 17, 2021 84.00 84.60 79.80 80.00 35,143 -4.00(-4.76%)
Nov 16, 2021 85.40 86.10 83.30 84.00 30,128 -1.20(-1.41%)
Nov 15, 2021 86.70 87.10 84.10 85.20 15,789 -1.40(-1.62%)
Nov 12, 2021 84.50 86.70 83.80 86.60 14,198 +2.50(+2.97%)
Nov 11, 2021 82.90 85.50 82.90 84.10 15,542 +1.60(+1.94%)
Nov 10, 2021 84.50 82.50 17,150 -2.30(-2.71%)
Nov 09, 2021 86.90 87.30 84.10 84.80 17,823 -1.70(-1.97%)
Nov 08, 2021 83.70 87.25 83.70 86.50 28,869 +3.80(+4.59%)
Nov 05, 2021 82.80 85.50 82.10 82.70 19,850 +0.70(+0.85%)
Nov 04, 2021 82.20 83.90 80.40 82.00 22,348 -0.10(-0.12%)
Nov 03, 2021 78.50 82.80 77.75 82.10 29,656 +4.10(+5.26%)
Nov 02, 2021 74.30 78.30 74.30 78.00 28,438 +2.90(+3.86%)
Nov 01, 2021 75.80 74.80 72.70 75.10 22,848 +0.30(+0.40%)
Oct 29, 2021 73.10 75.20 72.30 74.80 40,885 +1.60(+2.19%)
Oct 28, 2021 71.50 74.00 70.80 73.20 19,526 +2.00(+2.81%)
Oct 27, 2021 70.10 72.80 69.70 71.20 20,715 +1.10(+1.57%)
Oct 26, 2021 71.60 69.80 70.10 15,617 -1.40(-1.96%)
Oct 25, 2021 71.00 72.45 70.60 71.50 14,615 +0.60(+0.85%)
Oct 22, 2021 73.80 73.80 70.70 70.90 16,676 -3.00(-4.06%)
Oct 21, 2021 74.10 75.30 72.85 73.90 17,961 -0.10(-0.14%)
Oct 20, 2021 74.00 75.20 73.00 74.00 9,720 +0.10(+0.14%)
Oct 19, 2021 74.50 74.70 73.00 73.90 13,615 -0.50(-0.67%)
Oct 18, 2021 75.30 76.30 74.00 74.40 17,030 -1.60(-2.11%)
Oct 15, 2021 76.50 77.40 75.60 76.00 21,424 -0.20(-0.26%)
Oct 14, 2021 73.80 76.50 73.80 76.20 23,714 +3.00(+4.10%)
Oct 13, 2021 72.00 73.65 71.60 73.20 13,478 +1.10(+1.53%)
Oct 12, 2021 71.50 72.20 69.90 72.10 28,312 +0.50(+0.70%)
Oct 11, 2021 72.20 73.90 71.50 71.60 18,252 -0.10(-0.14%)
Oct 08, 2021 73.10 73.80 71.20 71.70 28,591 -1.30(-1.78%)
Oct 07, 2021 72.70 74.80 72.70 73.00 20,956 +1.20(+1.67%)
Oct 06, 2021 72.60 73.40 71.40 71.80 19,735 -1.30(-1.78%)
Oct 05, 2021 74.10 75.40 73.00 73.10 19,742 -1.00(-1.35%)
Oct 04, 2021 76.10 76.20 73.20 74.10 31,370 -2.10(-2.76%)
Oct 01, 2021 75.40 76.50 74.20 76.20 17,642 +1.40(+1.87%)
Sep 30, 2021 75.80 77.50 74.40 74.80 24,210 -0.20(-0.27%)
Sep 29, 2021 75.00 75.60 74.00 75.00 21,927 +0.60(+0.81%)
Sep 28, 2021 70.70 76.00 70.10 74.40 58,120 +3.30(+4.64%)
Sep 27, 2021 71.70 72.40 70.80 71.10 19,018 -0.70(-0.97%)
Sep 24, 2021 69.40 72.60 69.20 71.80 57,352 +1.60(+2.28%)
Sep 23, 2021 69.20 70.80 68.15 70.20 29,770 +1.70(+2.48%)
Sep 22, 2021 66.70 69.48 66.60 68.50 30,860 +2.40(+3.63%)
Sep 21, 2021 68.00 68.80 65.80 66.10 24,481 -1.90(-2.79%)
Sep 20, 2021 68.80 69.16 67.10 68.00 19,150 -3.20(-4.49%)
Sep 17, 2021 72.60 72.90 70.50 71.20 30,942 -1.20(-1.66%)
Sep 16, 2021 71.10 73.00 69.50 72.40 26,139 +1.50(+2.12%)
Sep 15, 2021 71.00 71.41 70.10 70.90 22,225 -0.30(-0.42%)
Sep 14, 2021 73.60 73.60 70.71 71.20 23,692 -2.10(-2.86%)
Sep 13, 2021 74.00 74.30 72.70 73.30 19,675 -0.10(-0.14%)
Sep 10, 2021 75.40 75.60 73.40 73.40 21,562 -1.30(-1.74%)
Sep 09, 2021 73.60 75.50 73.60 74.70 32,909 +0.90(+1.22%)
Sep 08, 2021 77.00 77.00 73.60 73.80 34,940 -3.50(-4.53%)
Sep 07, 2021 76.80 77.95 76.60 77.30 16,951 +0.10(+0.13%)
Sep 03, 2021 77.80 78.10 75.30 77.20 11,348 -0.60(-0.77%)
Sep 02, 2021 74.20 79.20 74.20 77.80 30,643 +3.80(+5.14%)
Sep 01, 2021 75.00 76.60 73.70 74.00 29,536 -0.80(-1.07%)
Aug 31, 2021 74.80 75.30 73.30 74.80 31,077 +0.00(+0.00%)
Aug 30, 2021 77.10 77.15 74.50 74.80 30,121 -1.70(-2.22%)
Aug 27, 2021 75.40 77.30 75.40 76.50 47,647 +1.30(+1.73%)
Aug 26, 2021 76.95 76.95 74.80 75.20 37,305 -1.30(-1.70%)
Aug 25, 2021 74.40 76.70 74.00 76.50 47,769 +1.80(+2.41%)
Aug 24, 2021 73.30 75.30 72.80 74.70 41,225 +1.40(+1.91%)
Aug 23, 2021 69.90 73.60 69.50 73.30 46,133 +4.40(+6.39%)
Aug 20, 2021 68.40 69.50 67.85 68.90 42,925 +0.50(+0.73%)
Aug 19, 2021 68.30 68.70 66.90 68.40 40,018 -1.20(-1.72%)
Aug 18, 2021 69.70 71.70 69.30 69.60 42,149 +0.30(+0.43%)
Aug 17, 2021 72.50 73.90 69.10 69.30 51,486 -4.60(-6.22%)
Aug 16, 2021 76.80 76.80 72.80 73.90 51,128 -4.40(-5.62%)
Aug 13, 2021 81.00 81.00 77.60 78.30 33,618 -3.00(-3.69%)
Aug 12, 2021 83.30 83.80 80.20 81.30 34,908 -1.60(-1.93%)
Aug 11, 2021 83.20 83.20 80.60 82.90 26,528 -0.40(-0.48%)
Aug 10, 2021 87.50 87.77 83.00 83.30 23,955 -4.20(-4.80%)
Aug 09, 2021 90.00 91.40 86.95 87.50 33,925 -2.90(-3.21%)
Aug 06, 2021 92.20 92.50 87.45 90.40 38,845 -1.10(-1.20%)
Aug 05, 2021 82.70 94.50 81.00 91.50 82,517 +9.10(+11.04%)
Aug 04, 2021 83.50 85.98 82.00 82.40 60,417 -2.70(-3.17%)
Aug 03, 2021 85.90 87.10 83.20 85.10 31,492 -1.20(-1.39%)
Aug 02, 2021 88.00 88.95 85.90 86.30 27,283 -1.10(-1.26%)
Jul 30, 2021 88.90 91.10 86.90 87.40 28,491 -2.60(-2.89%)
Jul 29, 2021 88.80 90.80 87.50 90.00 25,783 +2.30(+2.62%)
Jul 28, 2021 84.50 88.60 84.35 87.70 18,232 +4.10(+4.90%)
Jul 27, 2021 84.72 85.70 81.31 83.60 26,998 -2.40(-2.79%)
Jul 26, 2021 86.40 88.50 85.60 86.00 23,719 +0.00(+0.00%)
Jul 23, 2021 89.20 90.10 84.70 86.00 17,837 -2.10(-2.38%)
Jul 22, 2021 90.50 91.90 85.31 88.10 25,693 -2.70(-2.97%)
Jul 21, 2021 87.30 92.80 87.30 90.80 64,655 +4.40(+5.09%)
Jul 20, 2021 82.50 86.80 81.30 86.40 32,446 +4.60(+5.62%)
Jul 19, 2021 80.10 83.20 78.10 81.80 51,615 -0.10(-0.12%)
Jul 16, 2021 85.40 85.40 81.65 81.90 26,956 -2.70(-3.19%)
Jul 15, 2021 88.40 89.00 82.50 84.60 43,557 -4.60(-5.16%)
Jul 14, 2021 91.30 92.20 88.80 89.20 34,293 -1.20(-1.33%)
Jul 13, 2021 94.20 94.40 89.60 90.40 42,271 -3.60(-3.83%)
Jul 12, 2021 92.10 94.50 90.40 94.00 31,939 +1.90(+2.06%)
Jul 09, 2021 90.00 92.50 89.10 92.10 29,372 +2.90(+3.25%)
Jul 08, 2021 86.90 91.50 86.50 89.20 39,847 -2.40(-2.62%)
Jul 07, 2021 94.60 95.50 89.40 91.60 44,006 -3.50(-3.68%)
Jul 06, 2021 93.30 95.70 92.40 95.10 47,144 +1.80(+1.93%)
Jul 02, 2021 95.20 97.05 93.30 93.30 36,943 -2.30(-2.41%)
Jul 01, 2021 92.00 96.00 91.60 95.60 71,090 +3.40(+3.69%)
Jun 30, 2021 95.20 95.90 90.80 92.20 82,413 -3.20(-3.35%)
Jun 29, 2021 97.80 99.50 94.10 95.40 61,516 -2.80(-2.85%)
Jun 28, 2021 100.50 101.50 97.20 98.20 57,254 -1.90(-1.90%)
Jun 25, 2021 103.90 107.00 98.40 100.10 525,318 -3.30(-3.19%)
Jun 24, 2021 103.10 108.70 102.50 103.40 84,075 +0.60(+0.58%)
Jun 23, 2021 107.50 107.60 102.60 102.80 64,100 -3.80(-3.56%)
Jun 22, 2021 101.40 107.40 100.10 106.60 116,022 +5.50(+5.44%)
Jun 21, 2021 99.00 105.60 98.50 101.10 89,092 +3.70(+3.80%)
Jun 18, 2021 97.10 102.60 96.10 97.40 185,865 -2.30(-2.31%)
Jun 17, 2021 101.50 104.50 99.70 99.70 55,892 -2.50(-2.45%)
Jun 16, 2021 102.30 103.50 98.30 102.20 47,503 -0.10(-0.10%)
Jun 15, 2021 104.00 105.80 98.90 102.30 78,688 -1.20(-1.16%)
Jun 14, 2021 96.50 108.00 96.50 103.50 145,193 +6.50(+6.70%)
Jun 11, 2021 97.80 99.11 96.00 97.00 32,977 -0.60(-0.61%)
Jun 10, 2021 100.00 101.40 95.60 97.60 31,341 -2.30(-2.30%)
Jun 09, 2021 100.50 102.00 98.40 99.90 43,033 -0.60(-0.60%)
Jun 08, 2021 99.40 101.55 97.90 100.50 45,980 +1.00(+1.01%)
Jun 07, 2021 96.60 102.90 96.50 99.50 68,970 +3.20(+3.32%)
Jun 04, 2021 94.20 97.40 94.00 96.30 28,356 +2.60(+2.77%)
Jun 03, 2021 94.90 95.80 90.90 93.70 43,454 -2.80(-2.90%)
Jun 02, 2021 99.60 99.60 95.75 96.50 41,657 -1.90(-1.93%)
Jun 01, 2021 98.00 99.50 93.50 98.40 41,523 +1.40(+1.44%)
May 28, 2021 98.40 98.87 95.70 97.00 27,493 +0.00(+0.00%)
May 27, 2021 98.80 100.20 94.60 97.00 36,155 -1.40(-1.42%)
May 26, 2021 93.80 98.94 92.80 98.40 100,284 +10.10(+11.44%)
May 25, 2021 91.00 93.70 88.30 88.30 46,870 -2.50(-2.75%)
May 24, 2021 91.80 92.99 88.10 90.80 42,497 -1.10(-1.20%)
May 21, 2021 94.20 95.00 87.80 91.90 71,956 -0.80(-0.86%)
May 20, 2021 88.10 94.05 88.00 92.70 112,410 +4.90(+5.58%)
May 19, 2021 80.10 88.50 77.50 87.80 153,191 +6.10(+7.47%)
May 18, 2021 81.50 83.70 80.10 81.70 74,622 +0.80(+0.99%)
May 17, 2021 77.00 82.20 76.68 80.90 81,306 +4.00(+5.20%)
May 14, 2021 73.20 78.05 72.11 76.90 78,573 +3.90(+5.34%)
May 13, 2021 71.40 74.00 69.60 73.00 49,790 +2.30(+3.25%)
May 12, 2021 73.80 73.90 69.80 70.70 32,608 -4.20(-5.61%)
May 11, 2021 70.50 76.70 69.00 74.90 47,013 +0.30(+0.40%)
May 10, 2021 72.50 77.86 71.00 74.60 75,390 +1.80(+2.47%)
May 07, 2021 63.20 73.00 62.90 72.80 171,348 +10.30(+16.48%)
May 06, 2021 63.60 64.61 57.50 62.50 76,912 +1.40(+2.29%)
May 05, 2021 62.50 63.00 61.10 61.10 18,094 -0.90(-1.45%)
May 04, 2021 61.50 62.40 59.70 62.00 27,049 -0.40(-0.64%)
May 03, 2021 62.60 63.20 61.30 62.40 37,127 +0.10(+0.16%)
Apr 30, 2021 65.00 65.00 62.00 62.30 41,670 -3.50(-5.32%)
Apr 29, 2021 66.40 67.40 64.40 65.80 35,058 +0.40(+0.61%)
Apr 28, 2021 64.60 65.70 63.50 65.40 30,727 +0.50(+0.77%)
Apr 27, 2021 66.90 66.90 64.70 64.90 22,621 -0.60(-0.92%)
Apr 26, 2021 65.60 67.50 65.00 65.50 34,827 +0.10(+0.15%)
Apr 23, 2021 62.40 66.40 62.40 65.40 41,920 +2.90(+4.64%)
Apr 22, 2021 62.70 64.50 62.30 62.50 34,343 -0.20(-0.32%)
Apr 21, 2021 60.60 62.90 59.10 62.70 49,166 +1.50(+2.45%)
Apr 20, 2021 63.00 63.60 60.60 61.20 37,269 -1.60(-2.55%)
Apr 19, 2021 62.70 64.90 60.30 62.80 109,367 +3.50(+5.90%)
Apr 16, 2021 60.80 60.80 57.50 59.30 39,900 -1.00(-1.66%)
Apr 15, 2021 62.90 62.90 60.20 60.30 32,222 -1.80(-2.90%)
Apr 14, 2021 61.90 62.90 61.50 62.10 22,277 +0.20(+0.32%)
Apr 13, 2021 63.10 63.10 59.80 61.90 30,700 -0.80(-1.28%)
Apr 12, 2021 62.00 63.10 59.40 62.70 56,145 +0.40(+0.64%)
Apr 09, 2021 62.10 63.00 61.50 62.30 17,030 -0.20(-0.32%)
Apr 08, 2021 62.50 62.70 60.00 62.50 49,466 +0.90(+1.46%)
Apr 07, 2021 60.70 63.20 58.90 61.60 55,083 +0.90(+1.48%)
Apr 06, 2021 59.80 61.90 58.88 60.70 44,354 +1.70(+2.88%)
Apr 05, 2021 58.10 60.00 56.80 59.00 35,066 +1.60(+2.79%)
Apr 01, 2021 55.80 57.70 55.60 57.40 24,270 +2.80(+5.13%)
Mar 31, 2021 54.00 55.30 53.80 54.60 25,899 +0.90(+1.68%)
Mar 30, 2021 53.60 54.50 52.60 53.70 21,787 -0.40(-0.74%)
Mar 29, 2021 57.70 58.50 52.70 54.10 47,306 -4.20(-7.20%)
Mar 26, 2021 54.40 58.80 54.10 58.30 43,810 +3.80(+6.97%)
Mar 25, 2021 53.80 55.40 51.90 54.50 43,664 +0.20(+0.37%)
Mar 24, 2021 56.60 58.20 54.30 54.30 43,598 -2.30(-4.06%)
Mar 23, 2021 62.10 63.10 54.70 56.60 121,642 -5.90(-9.44%)
Mar 22, 2021 65.30 66.60 61.80 62.50 42,498 -2.30(-3.55%)
Mar 19, 2021 66.30 66.90 64.75 64.80 49,430 -2.10(-3.14%)
Mar 18, 2021 68.50 70.90 66.60 66.90 34,199 -2.00(-2.90%)
Mar 17, 2021 66.80 69.90 64.20 68.90 46,392 +1.10(+1.62%)
Mar 16, 2021 70.00 70.30 66.20 67.80 30,673 -1.60(-2.31%)
Mar 15, 2021 68.00 70.30 67.20 69.40 28,499 +1.30(+1.91%)
Mar 12, 2021 68.00 68.50 66.50 68.10 31,230 -0.80(-1.16%)
Mar 11, 2021 68.60 69.30 66.10 68.90 41,850 +2.10(+3.14%)
Mar 10, 2021 67.80 69.90 65.40 66.80 49,665 +1.30(+1.98%)
Mar 09, 2021 62.80 66.80 62.70 65.50 37,917 +3.90(+6.33%)
Mar 08, 2021 63.30 65.00 59.30 61.60 53,203 -1.00(-1.60%)
Mar 05, 2021 63.50 64.50 56.50 62.60 127,410 +0.20(+0.32%)
Mar 04, 2021 69.10 70.90 61.70 62.40 99,086 -5.80(-8.50%)
Mar 03, 2021 71.10 73.20 67.30 68.20 63,518 -2.70(-3.81%)
Mar 02, 2021 75.50 75.70 70.00 70.90 64,011 -2.40(-3.27%)
Mar 01, 2021 69.90 73.90 69.20 73.30 104,059 +5.40(+7.95%)
Feb 26, 2021 66.80 68.90 64.50 67.90 60,800 +0.90(+1.34%)
Feb 25, 2021 71.50 73.00 66.60 67.00 48,332 -3.30(-4.69%)
Feb 24, 2021 70.20 72.70 69.20 70.30 40,600 +0.10(+0.14%)
Feb 23, 2021 68.90 70.70 60.20 70.20 113,153 -1.70(-2.36%)
Feb 22, 2021 74.72 78.20 70.70 71.90 85,152 -3.40(-4.52%)
Feb 19, 2021 76.50 79.80 73.25 75.30 94,530 +2.00(+2.73%)
Feb 18, 2021 75.10 76.40 68.40 73.30 105,946 -2.40(-3.17%)
Feb 17, 2021 81.50 81.70 71.90 75.70 182,153 -3.40(-4.30%)
Feb 16, 2021 72.50 82.00 71.40 79.10 426,644 +8.10(+11.41%)
Feb 12, 2021 61.10 73.00 60.50 71.00 182,250 +6.00(+9.23%)
Feb 11, 2021 62.60 67.30 60.50 65.00 366,276 +10.10(+18.40%)
Feb 10, 2021 59.00 59.30 52.90 54.90 73,433 -3.80(-6.47%)
Feb 09, 2021 62.60 63.00 58.00 58.70 43,375 -4.00(-6.38%)
Feb 08, 2021 61.70 63.70 61.50 62.70 36,238 +2.20(+3.64%)
Feb 05, 2021 63.80 64.80 59.00 60.50 81,710 -2.20(-3.51%)
Feb 04, 2021 56.50 62.80 52.50 62.70 147,584 +8.50(+15.68%)
Feb 03, 2021 54.30 56.10 52.20 54.20 39,164 +0.50(+0.93%)
Feb 02, 2021 54.30 55.00 52.50 53.70 29,446 +0.30(+0.56%)
Feb 01, 2021 49.70 54.10 49.10 53.40 49,501 +3.30(+6.59%)
Jan 29, 2021 49.40 52.00 48.30 50.10 16,490 -0.10(-0.20%)
Jan 28, 2021 48.20 50.90 48.20 50.20 14,747 +2.10(+4.37%)
Jan 27, 2021 50.25 51.10 47.85 48.10 16,845 -3.30(-6.42%)
Jan 26, 2021 52.10 52.50 50.30 51.40 11,097 -0.10(-0.19%)
Jan 25, 2021 48.40 51.90 48.40 51.50 33,681 +3.80(+7.97%)
Jan 22, 2021 46.00 48.80 45.90 47.70 21,100 +1.90(+4.15%)
Jan 21, 2021 48.10 48.80 45.30 45.80 39,771 -2.80(-5.76%)
Jan 20, 2021 49.40 50.40 48.10 48.60 15,921 -0.50(-1.02%)
Jan 19, 2021 51.20 51.30 48.40 49.10 22,381 -0.50(-1.01%)
Jan 15, 2021 50.90 53.00 48.70 49.60 43,170 -1.40(-2.75%)
Jan 14, 2021 55.00 56.40 50.90 51.00 32,127 -3.80(-6.93%)
Jan 13, 2021 57.50 57.52 53.60 54.80 28,617 -2.30(-4.03%)
Jan 12, 2021 55.10 57.70 54.00 57.10 36,815 +2.40(+4.39%)
Jan 11, 2021 55.10 56.90 53.60 54.70 32,873 -1.90(-3.36%)
Jan 08, 2021 56.70 59.40 55.80 56.60 42,180 +0.30(+0.53%)
Jan 07, 2021 53.50 56.80 53.10 56.30 30,215 +4.00(+7.65%)
Jan 06, 2021 51.50 52.80 51.20 52.30 36,372 +0.70(+1.36%)
Jan 05, 2021 51.80 53.20 51.46 51.60 15,405 +0.10(+0.19%)
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.