Skip to main content

Nasdaq OMX Group (NQ: NDAQ )

58.99 +0.36 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.61 44.72 43.72 43.87 2,961,173 -0.64(-1.45%)
Feb 25, 2021 45.07 45.54 44.47 44.52 2,036,627 -0.53(-1.18%)
Feb 24, 2021 44.35 45.12 43.91 45.04 1,919,413 +0.52(+1.18%)
Feb 23, 2021 44.77 44.85 44.05 44.52 3,120,964 -0.41(-0.90%)
Feb 22, 2021 45.50 45.50 44.42 44.93 2,868,725 -0.89(-1.95%)
Feb 19, 2021 46.06 46.26 45.78 45.82 2,109,134 -0.14(-0.31%)
Feb 18, 2021 45.77 46.15 45.57 45.96 2,236,946 +0.06(+0.13%)
Feb 17, 2021 45.44 46.03 45.37 45.90 2,453,685 +0.22(+0.49%)
Feb 16, 2021 45.23 45.74 44.85 45.68 2,679,023 +0.63(+1.41%)
Feb 12, 2021 45.21 45.53 44.99 45.04 1,528,500 -0.12(-0.27%)
Feb 11, 2021 45.38 45.44 44.92 45.17 1,468,923 -0.03(-0.07%)
Feb 10, 2021 45.68 45.81 44.78 45.20 1,655,177 -0.21(-0.46%)
Feb 09, 2021 45.25 45.67 45.05 45.41 1,325,920 +0.22(+0.48%)
Feb 08, 2021 45.40 45.63 45.02 45.19 1,555,158 -0.04(-0.10%)
Feb 05, 2021 45.63 45.85 45.03 45.24 2,143,808 -0.31(-0.68%)
Feb 04, 2021 45.26 46.13 45.14 45.55 2,597,870 +0.45(+0.99%)
Feb 03, 2021 45.14 45.40 44.74 45.10 2,772,009 -0.14(-0.32%)
Feb 02, 2021 44.14 45.40 43.97 45.24 2,846,880 +1.27(+2.89%)
Feb 01, 2021 43.31 44.12 42.99 43.97 2,752,958 +1.06(+2.47%)
Jan 29, 2021 43.81 43.81 42.58 42.91 3,537,709 -1.19(-2.70%)
Jan 28, 2021 44.85 45.48 44.08 44.11 3,087,425 -0.69(-1.54%)
Jan 27, 2021 44.58 45.57 43.64 44.79 5,016,944 +0.02(+0.05%)
Jan 26, 2021 45.28 45.46 44.57 44.77 3,052,952 -0.37(-0.82%)
Jan 25, 2021 44.58 45.31 44.32 45.14 2,635,655 +0.60(+1.34%)
Jan 22, 2021 44.82 44.90 44.17 44.55 3,552,210 -0.31(-0.69%)
Jan 21, 2021 45.71 45.81 44.56 44.86 2,183,485 -0.72(-1.58%)
Jan 20, 2021 45.49 45.78 44.89 45.58 3,993,760 +0.45(+0.99%)
Jan 19, 2021 45.11 45.37 44.49 45.13 2,825,083 +0.70(+1.59%)
Jan 15, 2021 44.87 45.21 44.22 44.43 8,681,464 -0.66(-1.47%)
Jan 14, 2021 45.44 45.45 44.66 45.09 3,023,227 -0.11(-0.25%)
Jan 13, 2021 45.07 45.52 45.05 45.20 4,458,718 +0.18(+0.40%)
Jan 12, 2021 44.73 45.26 44.69 45.02 2,983,588 +0.32(+0.72%)
Jan 11, 2021 43.85 45.01 43.78 44.70 3,559,378 +0.66(+1.51%)
Jan 08, 2021 42.96 44.14 42.96 44.04 2,480,778 +0.64(+1.47%)
Jan 07, 2021 42.81 43.42 42.72 43.40 2,779,386 +0.44(+1.03%)
Jan 06, 2021 41.99 43.30 41.85 42.95 3,223,968 +1.09(+2.60%)
Jan 05, 2021 41.97 42.21 41.73 41.87 3,473,137 -0.01(-0.03%)
Jan 04, 2021 42.42 42.49 41.46 41.88 4,551,201 -0.23(-0.55%)
Dec 31, 2020 42.11 42.11 42.11 1,259,869 +0.82(+2.00%)
Dec 30, 2020 41.17 41.41 41.07 41.29 1,259,869 +0.32(+0.77%)
Dec 29, 2020 41.13 41.20 40.89 40.97 956,987 +0.09(+0.23%)
Dec 28, 2020 40.95 40.99 40.58 40.88 1,445,858 +0.07(+0.18%)
Dec 24, 2020 40.60 40.84 40.48 40.80 604,591 +0.21(+0.52%)
Dec 23, 2020 41.40 41.48 40.59 40.59 1,554,489 -0.62(-1.50%)
Dec 22, 2020 40.30 41.36 40.21 41.21 3,281,805 +0.59(+1.44%)
Dec 21, 2020 40.55 40.79 39.42 40.62 3,506,503 -0.17(-0.43%)
Dec 18, 2020 40.67 41.13 40.59 40.80 5,388,364 +0.03(+0.08%)
Dec 17, 2020 40.56 41.07 40.38 40.77 3,313,985 +0.44(+1.10%)
Dec 16, 2020 40.57 40.70 40.20 40.32 3,500,183 -0.06(-0.15%)
Dec 15, 2020 39.59 40.72 39.54 40.38 2,684,747 +1.03(+2.62%)
Dec 14, 2020 40.20 40.64 39.31 39.35 2,019,293 -0.52(-1.30%)
Dec 11, 2020 39.52 39.96 39.34 39.87 1,735,284 +0.22(+0.54%)
Dec 10, 2020 39.89 40.09 39.54 39.65 2,214,109 -0.35(-0.88%)
Dec 09, 2020 40.89 41.13 39.36 40.00 3,062,298 -0.81(-1.98%)
Dec 08, 2020 40.77 40.99 40.38 40.81 1,958,639 +0.03(+0.07%)
Dec 07, 2020 39.80 40.91 39.80 40.78 5,343,102 +1.03(+2.60%)
Dec 04, 2020 39.61 40.29 39.55 39.75 2,679,682 +0.13(+0.32%)
Dec 03, 2020 40.25 40.30 39.11 39.62 5,880,929 -1.26(-3.08%)
Dec 02, 2020 40.99 41.08 40.53 40.88 1,801,434 -0.17(-0.42%)
Dec 01, 2020 40.24 41.21 40.24 41.06 2,310,520 +0.61(+1.50%)
Nov 30, 2020 40.14 40.54 39.96 40.45 3,283,097 +0.27(+0.68%)
Nov 27, 2020 40.13 40.30 39.91 40.17 1,637,780 -0.07(-0.17%)
Nov 25, 2020 40.20 40.52 40.15 40.24 2,358,264 +0.02(+0.05%)
Nov 24, 2020 39.86 40.36 39.84 40.22 2,892,283 +0.40(+1.00%)
Nov 23, 2020 40.07 40.29 39.45 39.82 2,241,718 -0.10(-0.25%)
Nov 20, 2020 39.56 40.25 39.40 39.92 2,992,682 +0.50(+1.26%)
Nov 19, 2020 39.22 40.04 38.83 39.43 3,517,335 +0.64(+1.65%)
Nov 18, 2020 39.20 39.24 38.63 38.79 3,168,399 -0.51(-1.29%)
Nov 17, 2020 39.79 39.84 39.08 39.29 3,138,320 -0.38(-0.96%)
Nov 16, 2020 40.00 40.00 39.23 39.67 3,457,728 -0.09(-0.23%)
Nov 13, 2020 40.28 40.52 39.60 39.76 2,446,545 -0.33(-0.81%)
Nov 12, 2020 41.17 41.17 39.96 40.09 1,998,161 -0.93(-2.27%)
Nov 11, 2020 40.32 41.50 40.30 41.02 2,085,198 +0.84(+2.09%)
Nov 10, 2020 40.85 41.08 39.84 40.18 3,923,572 -0.81(-1.97%)
Nov 09, 2020 44.09 44.09 40.85 40.98 3,208,831 -1.11(-2.64%)
Nov 06, 2020 42.10 42.34 41.66 42.10 1,897,876 -0.00(-0.01%)
Nov 05, 2020 40.95 42.30 40.95 42.10 2,675,037 +1.24(+3.02%)
Nov 04, 2020 39.83 41.57 39.83 40.86 2,172,852 +1.39(+3.51%)
Nov 03, 2020 39.53 40.13 39.24 39.48 1,362,180 +0.55(+1.40%)
Nov 02, 2020 38.70 39.47 38.64 38.93 1,678,243 +0.69(+1.81%)
Oct 30, 2020 38.26 38.87 37.85 38.24 2,595,894 -0.32(-0.84%)
Oct 29, 2020 38.47 39.09 38.16 38.56 1,911,535 +0.09(+0.23%)
Oct 28, 2020 39.11 39.31 38.25 38.47 1,915,212 -1.07(-2.69%)
Oct 27, 2020 40.37 40.55 39.53 39.54 1,686,065 -0.72(-1.79%)
Oct 26, 2020 40.38 40.57 40.00 40.26 1,984,410 -0.55(-1.35%)
Oct 23, 2020 41.26 41.26 40.27 40.81 1,831,111 -0.31(-0.75%)
Oct 22, 2020 42.09 42.09 41.08 41.11 1,905,710 -0.72(-1.72%)
Oct 21, 2020 41.23 42.36 40.45 41.83 3,499,309 +1.07(+2.62%)
Oct 20, 2020 40.30 41.43 40.30 40.77 2,798,712 +0.48(+1.18%)
Oct 19, 2020 40.99 41.12 40.26 40.29 2,806,094 -0.44(-1.08%)
Oct 16, 2020 40.66 41.05 40.41 40.73 2,301,942 +0.15(+0.36%)
Oct 15, 2020 39.98 40.59 39.87 40.58 1,297,491 +0.24(+0.60%)
Oct 14, 2020 40.23 40.54 40.14 40.34 1,778,545 +0.40(+1.00%)
Oct 13, 2020 40.10 40.12 39.61 39.94 1,983,195 +0.00(+0.00%)
Oct 12, 2020 39.76 40.24 39.58 39.94 1,339,116 +0.42(+1.06%)
Oct 09, 2020 39.83 39.93 39.42 39.52 1,294,783 +0.15(+0.37%)
Oct 08, 2020 39.11 39.47 38.97 39.38 1,993,399 +0.51(+1.32%)
Oct 07, 2020 38.99 39.44 38.61 38.87 2,753,948 -0.19(-0.48%)
Oct 06, 2020 39.50 39.75 38.90 39.05 2,424,263 -0.41(-1.04%)
Oct 05, 2020 39.25 39.50 38.78 39.46 2,058,955 +0.42(+1.08%)
Oct 02, 2020 38.77 39.40 38.64 39.04 2,261,124 -0.12(-0.31%)
Oct 01, 2020 39.17 39.37 38.83 39.16 3,535,324 +0.38(+0.99%)
Sep 30, 2020 38.58 39.32 38.34 38.78 6,253,128 +0.42(+1.10%)
Sep 29, 2020 39.61 39.93 37.30 38.36 8,414,989 -1.26(-3.18%)
Sep 28, 2020 39.78 39.93 39.18 39.62 2,653,128 +0.42(+1.08%)
Sep 25, 2020 38.29 39.22 38.14 39.20 1,661,511 +0.86(+2.25%)
Sep 24, 2020 37.79 38.64 37.69 38.34 1,854,488 +0.50(+1.31%)
Sep 23, 2020 39.10 39.10 37.80 37.84 1,896,404 -1.13(-2.91%)
Sep 22, 2020 38.59 38.98 38.01 38.97 2,601,362 +0.40(+1.04%)
Sep 21, 2020 38.02 38.82 37.83 38.57 2,879,161 -0.13(-0.33%)
Sep 18, 2020 39.50 39.66 38.49 38.70 3,924,850 -0.63(-1.60%)
Sep 17, 2020 39.64 39.64 39.06 39.33 2,751,559 -0.90(-2.25%)
Sep 16, 2020 40.48 41.04 40.18 40.23 1,715,052 -0.27(-0.67%)
Sep 15, 2020 40.46 40.73 40.23 40.50 1,183,770 +0.37(+0.92%)
Sep 14, 2020 39.89 40.50 39.89 40.13 2,518,815 +0.41(+1.03%)
Sep 11, 2020 39.85 40.07 39.42 39.73 1,746,311 +0.25(+0.63%)
Sep 10, 2020 40.79 40.79 39.42 39.48 2,557,601 -1.20(-2.94%)
Sep 09, 2020 40.37 40.90 39.99 40.67 2,079,753 +0.87(+2.17%)
Sep 08, 2020 40.55 40.77 39.73 39.81 3,114,854 -1.21(-2.95%)
Sep 04, 2020 42.22 42.23 40.49 41.02 2,358,985 -0.94(-2.23%)
Sep 03, 2020 43.39 43.39 41.52 41.96 2,675,632 -1.27(-2.93%)
Sep 02, 2020 42.60 43.43 42.50 43.22 2,417,329 +0.77(+1.82%)
Sep 01, 2020 42.39 42.45 41.96 42.45 1,615,680 +0.13(+0.30%)
Aug 31, 2020 41.73 42.54 41.60 42.32 4,389,370 +0.81(+1.96%)
Aug 28, 2020 41.75 41.75 41.38 41.51 1,360,378 -0.00(-0.01%)
Aug 27, 2020 41.89 41.96 41.50 41.51 1,615,318 -0.22(-0.52%)
Aug 26, 2020 41.06 42.06 41.00 41.73 2,051,332 +0.77(+1.88%)
Aug 25, 2020 41.45 41.57 40.85 40.96 1,577,813 -0.47(-1.12%)
Aug 24, 2020 41.02 41.46 40.83 41.43 2,199,189 +0.52(+1.28%)
Aug 21, 2020 41.05 41.14 40.69 40.90 1,523,954 -0.17(-0.41%)
Aug 20, 2020 40.76 41.39 40.76 41.07 1,645,105 +0.19(+0.45%)
Aug 19, 2020 41.19 41.25 40.71 40.89 1,860,501 -0.06(-0.14%)
Aug 18, 2020 41.02 41.18 40.72 40.94 1,836,495 -0.08(-0.20%)
Aug 17, 2020 40.73 41.18 40.61 41.03 2,665,081 +0.34(+0.83%)
Aug 14, 2020 40.95 41.13 40.52 40.69 2,154,436 -0.33(-0.80%)
Aug 13, 2020 40.93 41.17 40.63 41.02 2,944,494 -0.04(-0.11%)
Aug 12, 2020 41.29 41.89 41.00 41.06 3,353,935 -0.02(-0.04%)
Aug 11, 2020 41.56 41.65 40.97 41.08 1,866,729 -0.33(-0.81%)
Aug 10, 2020 42.03 42.03 41.11 41.41 2,353,655 -0.42(-1.01%)
Aug 07, 2020 40.88 41.84 40.81 41.83 2,310,706 +0.68(+1.66%)
Aug 06, 2020 40.86 41.33 40.77 41.15 1,870,350 +0.11(+0.26%)
Aug 05, 2020 41.02 41.08 40.63 41.04 1,844,137 +0.21(+0.51%)
Aug 04, 2020 41.10 41.17 40.55 40.83 1,485,391 -0.20(-0.50%)
Aug 03, 2020 41.51 41.68 40.91 41.04 1,616,322 -0.30(-0.73%)
Jul 31, 2020 41.15 41.35 40.62 41.34 1,943,216 +0.44(+1.09%)
Jul 30, 2020 40.81 41.05 40.51 40.90 1,754,482 -0.35(-0.85%)
Jul 29, 2020 40.54 41.41 40.46 41.25 2,515,395 +0.90(+2.23%)
Jul 28, 2020 40.79 40.92 40.11 40.35 2,237,869 -0.75(-1.82%)
Jul 27, 2020 41.15 41.31 40.97 41.10 3,025,634 -0.01(-0.02%)
Jul 24, 2020 41.34 41.37 40.63 41.11 2,854,476 -0.27(-0.65%)
Jul 23, 2020 42.25 42.66 41.24 41.37 2,979,909 -0.85(-2.01%)
Jul 22, 2020 41.88 42.60 41.42 42.22 3,910,845 +0.97(+2.36%)
Jul 21, 2020 41.15 41.51 40.77 41.25 2,964,456 -0.09(-0.22%)
Jul 20, 2020 40.40 41.45 40.40 41.34 2,509,681 +0.90(+2.23%)
Jul 17, 2020 40.20 40.66 40.05 40.44 2,377,724 +0.44(+1.11%)
Jul 16, 2020 39.84 40.07 39.67 39.99 978,640 +0.06(+0.15%)
Jul 15, 2020 39.67 40.10 39.38 39.93 1,697,360 +0.64(+1.63%)
Jul 14, 2020 38.72 39.29 38.71 39.29 1,377,168 +0.57(+1.46%)
Jul 13, 2020 39.05 39.74 38.71 38.73 1,968,725 +0.04(+0.10%)
Jul 10, 2020 38.19 38.73 37.83 38.69 1,489,016 +0.65(+1.72%)
Jul 09, 2020 38.50 38.57 37.53 38.03 1,791,011 -0.28(-0.74%)
Jul 08, 2020 38.08 38.50 37.93 38.32 2,169,500 +0.39(+1.02%)
Jul 07, 2020 37.86 38.34 37.71 37.93 1,473,242 -0.19(-0.50%)
Jul 06, 2020 38.25 38.57 37.95 38.12 1,520,752 +0.32(+0.85%)
Jul 02, 2020 38.59 38.76 37.78 37.80 2,402,817 -0.22(-0.58%)
Jul 01, 2020 37.65 38.29 37.42 38.02 1,915,186 +0.41(+1.08%)
Jun 30, 2020 36.78 37.77 36.66 37.61 1,998,680 +0.60(+1.63%)
Jun 29, 2020 36.96 37.05 36.58 37.01 2,379,389 +0.54(+1.49%)
Jun 26, 2020 37.19 37.26 36.34 36.46 3,346,792 -0.90(-2.42%)
Jun 25, 2020 36.21 37.46 36.10 37.37 1,762,530 +1.07(+2.96%)
Jun 24, 2020 37.25 37.25 36.23 36.29 1,990,637 -1.05(-2.80%)
Jun 23, 2020 37.85 38.06 37.24 37.34 2,242,525 -0.35(-0.93%)
Jun 22, 2020 37.50 37.92 37.19 37.69 1,608,543 +0.28(+0.74%)
Jun 19, 2020 37.87 38.46 37.28 37.41 3,124,773 -0.14(-0.39%)
Jun 18, 2020 37.07 37.59 36.74 37.56 2,439,413 +0.37(+0.98%)
Jun 17, 2020 37.49 37.68 37.12 37.19 1,884,049 -0.13(-0.34%)
Jun 16, 2020 37.37 37.78 36.55 37.32 2,400,866 +0.37(+0.99%)
Jun 15, 2020 35.43 37.26 35.33 36.95 2,481,152 +0.70(+1.93%)
Jun 12, 2020 36.35 36.49 35.62 36.25 2,240,511 +0.60(+1.68%)
Jun 11, 2020 37.13 37.42 35.49 35.66 2,751,690 -1.97(-5.25%)
Jun 10, 2020 37.49 37.89 37.43 37.63 1,636,251 -0.03(-0.07%)
Jun 09, 2020 37.74 37.99 37.36 37.65 2,633,989 -0.38(-1.00%)
Jun 08, 2020 37.43 38.13 37.40 38.03 3,059,122 +0.44(+1.17%)
Jun 05, 2020 37.48 37.70 36.16 37.59 3,431,633 +0.62(+1.67%)
Jun 04, 2020 37.34 37.43 36.51 36.98 1,917,259 -0.44(-1.18%)
Jun 03, 2020 37.62 37.85 37.11 37.42 2,241,271 +0.03(+0.08%)
Jun 02, 2020 37.39 37.56 37.09 37.39 1,655,814 +0.11(+0.30%)
Jun 01, 2020 37.41 37.58 36.76 37.28 2,964,369 +0.13(+0.35%)
May 29, 2020 36.47 37.26 36.28 37.14 2,652,180 +0.66(+1.80%)
May 28, 2020 36.48 36.89 36.24 36.49 2,277,960 +0.37(+1.02%)
May 27, 2020 36.93 37.00 35.81 36.12 2,697,821 -0.34(-0.94%)
May 26, 2020 37.13 37.40 36.38 36.46 1,951,521 +0.29(+0.82%)
May 22, 2020 35.77 36.31 35.69 36.17 1,405,183 +0.42(+1.18%)
May 21, 2020 35.70 35.96 35.43 35.74 2,302,705 -0.23(-0.63%)
May 20, 2020 35.43 36.25 35.43 35.97 1,695,555 +0.66(+1.86%)
May 19, 2020 35.81 36.37 35.25 35.31 2,029,871 -0.73(-2.03%)
May 18, 2020 36.03 36.34 35.70 36.04 2,759,795 +0.90(+2.55%)
May 15, 2020 34.42 35.19 34.07 35.14 6,628,856 +0.82(+2.38%)
May 14, 2020 33.66 34.39 33.63 34.33 2,529,675 +0.19(+0.54%)
May 13, 2020 34.03 34.58 33.69 34.14 2,958,823 +0.12(+0.36%)
May 12, 2020 34.49 34.64 33.93 34.02 3,413,907 -0.23(-0.68%)
May 11, 2020 33.23 34.48 33.19 34.25 2,179,074 +0.52(+1.53%)
May 08, 2020 34.24 34.27 33.58 33.74 2,854,697 +0.08(+0.24%)
May 07, 2020 33.47 34.25 33.38 33.65 2,020,855 +0.53(+1.61%)
May 06, 2020 34.42 34.42 33.11 33.12 2,264,941 -1.00(-2.94%)
May 05, 2020 33.72 34.33 33.22 34.12 3,082,279 +0.85(+2.54%)
May 04, 2020 33.18 33.43 32.73 33.28 2,304,890 -0.15(-0.46%)
May 01, 2020 33.55 33.72 33.18 33.43 2,330,385 -0.96(-2.78%)
Apr 30, 2020 34.10 34.85 33.96 34.39 2,212,838 -0.61(-1.73%)
Apr 29, 2020 35.35 35.50 34.87 34.99 2,637,458 +0.12(+0.35%)
Apr 28, 2020 35.60 35.88 34.70 34.87 3,209,170 -0.13(-0.38%)
Apr 27, 2020 33.58 35.08 33.55 35.00 2,942,472 +1.88(+5.68%)
Apr 24, 2020 32.85 33.16 32.29 33.12 2,690,451 +0.56(+1.71%)
Apr 23, 2020 33.54 33.54 32.24 32.56 2,886,488 -0.24(-0.75%)
Apr 22, 2020 34.02 34.02 32.23 32.81 4,345,895 -0.20(-0.61%)
Apr 21, 2020 33.78 34.13 32.85 33.01 3,088,412 -1.41(-4.11%)
Apr 20, 2020 34.42 34.77 34.10 34.42 2,943,065 -0.46(-1.31%)
Apr 17, 2020 34.84 35.09 34.30 34.88 2,467,841 +0.92(+2.71%)
Apr 16, 2020 33.52 34.16 33.39 33.96 2,304,867 +0.72(+2.18%)
Apr 15, 2020 33.27 33.90 32.80 33.24 2,646,781 -0.49(-1.45%)
Apr 14, 2020 33.13 33.83 32.69 33.73 4,415,855 +1.34(+4.13%)
Apr 13, 2020 33.01 33.55 32.19 32.39 2,569,591 -1.45(-4.29%)
Apr 09, 2020 32.85 34.05 32.85 33.84 2,361,639 +1.19(+3.64%)
Apr 08, 2020 31.84 32.86 31.74 32.65 2,375,586 +1.00(+3.16%)
Apr 07, 2020 32.84 33.58 31.42 31.65 3,589,542 -0.20(-0.64%)
Apr 06, 2020 31.32 32.07 30.75 31.85 2,923,850 +2.00(+6.69%)
Apr 03, 2020 29.64 30.07 29.34 29.86 2,716,922 +0.39(+1.34%)
Apr 02, 2020 28.86 29.62 28.32 29.46 3,945,271 +0.53(+1.83%)
Apr 01, 2020 29.15 29.25 28.22 28.93 3,376,698 -0.84(-2.82%)
Mar 31, 2020 31.20 31.48 29.65 29.77 4,834,115 -1.41(-4.52%)
Mar 30, 2020 29.48 31.30 29.10 31.18 4,584,119 +2.09(+7.18%)
Mar 27, 2020 28.23 29.93 27.99 29.09 3,594,922 -0.33(-1.11%)
Mar 26, 2020 27.61 30.13 27.61 29.42 5,419,413 +2.15(+7.89%)
Mar 25, 2020 26.02 28.54 25.80 27.27 6,280,022 +1.24(+4.78%)
Mar 24, 2020 24.12 26.08 23.95 26.02 6,300,143 +3.18(+13.90%)
Mar 23, 2020 25.26 25.26 22.47 22.85 5,721,368 -2.40(-9.49%)
Mar 20, 2020 28.16 28.16 24.98 25.24 6,893,245 -2.35(-8.52%)
Mar 19, 2020 28.77 29.04 26.82 27.59 5,592,206 -1.12(-3.90%)
Mar 18, 2020 28.36 29.94 27.95 28.71 7,226,353 -1.08(-3.64%)
Mar 17, 2020 27.43 30.06 27.28 29.80 7,097,229 +3.05(+11.39%)
Mar 16, 2020 27.28 29.09 26.13 26.75 4,519,681 -3.37(-11.18%)
Mar 13, 2020 29.21 30.22 26.88 30.12 5,360,810 +2.33(+8.37%)
Mar 12, 2020 28.67 29.26 27.69 27.79 5,633,852 -3.20(-10.34%)
Mar 11, 2020 31.79 31.82 30.52 30.99 5,861,386 -1.68(-5.14%)
Mar 10, 2020 33.80 33.95 31.89 32.67 6,373,445 -0.32(-0.96%)
Mar 09, 2020 32.06 33.83 31.97 32.99 4,595,649 -1.49(-4.33%)
Mar 06, 2020 34.60 35.04 33.60 34.48 4,037,562 -1.12(-3.15%)
Mar 05, 2020 35.13 35.76 34.82 35.61 5,271,540 -0.71(-1.95%)
Mar 04, 2020 35.00 36.37 34.48 36.32 3,866,154 +1.97(+5.72%)
Mar 03, 2020 34.56 35.60 34.06 34.35 4,220,918 -0.02(-0.05%)
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.