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

Glaukos Corp (NY: GKOS )

107.62 +0.71 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2022 57.00 59.68 57.00 57.82 469,483 +0.51(+0.89%)
Mar 30, 2022 57.85 58.46 56.94 57.31 235,286 -0.44(-0.76%)
Mar 29, 2022 57.35 58.14 56.65 57.75 274,663 +1.29(+2.28%)
Mar 28, 2022 56.63 58.47 55.66 56.46 266,158 -0.16(-0.28%)
Mar 25, 2022 55.52 57.20 54.98 56.62 279,944 +1.44(+2.61%)
Mar 24, 2022 55.46 55.46 53.66 55.18 189,642 +0.12(+0.22%)
Mar 23, 2022 56.00 56.24 54.09 55.06 204,030 -1.26(-2.24%)
Mar 22, 2022 54.67 56.91 54.67 56.32 226,120 +1.34(+2.44%)
Mar 21, 2022 55.21 56.00 54.31 54.98 169,619 -0.61(-1.10%)
Mar 18, 2022 55.54 56.97 55.12 55.59 549,570 +0.13(+0.23%)
Mar 17, 2022 52.92 55.74 52.92 55.46 202,082 +2.03(+3.80%)
Mar 16, 2022 50.17 53.58 50.08 53.43 458,759 +3.95(+7.98%)
Mar 15, 2022 48.90 49.97 48.33 49.48 330,394 +0.89(+1.83%)
Mar 14, 2022 50.40 51.73 47.92 48.59 414,372 -2.07(-4.09%)
Mar 11, 2022 54.50 54.65 50.41 50.66 294,964 -3.63(-6.69%)
Mar 10, 2022 52.77 54.38 52.03 54.29 259,954 +0.45(+0.84%)
Mar 09, 2022 53.93 55.44 53.35 53.84 368,525 +0.75(+1.41%)
Mar 08, 2022 54.82 54.82 52.95 53.09 366,324 -2.07(-3.75%)
Mar 07, 2022 54.71 55.52 53.11 55.16 426,778 +0.82(+1.51%)
Mar 04, 2022 52.81 54.96 52.23 54.34 293,955 +0.76(+1.42%)
Mar 03, 2022 55.24 55.51 53.15 53.58 255,902 -1.15(-2.10%)
Mar 02, 2022 54.59 55.48 53.92 54.73 248,073 -0.28(-0.51%)
Mar 01, 2022 54.95 56.37 54.41 55.01 284,024 -0.30(-0.54%)
Feb 28, 2022 54.36 55.85 54.30 55.31 312,291 +0.46(+0.84%)
Feb 25, 2022 54.39 54.90 53.44 54.85 239,676 +0.60(+1.11%)
Feb 24, 2022 48.46 54.47 48.16 54.25 478,805 +3.29(+6.46%)
Feb 23, 2022 49.07 53.97 47.15 50.96 829,181 +1.89(+3.85%)
Feb 22, 2022 49.76 51.33 48.19 49.07 612,175 -0.95(-1.90%)
Feb 18, 2022 50.02 0 -2.23(-4.27%)
Feb 17, 2022 54.71 54.71 51.64 52.25 333,542 -2.98(-5.40%)
Feb 16, 2022 55.50 56.26 53.88 55.23 477,108 -0.27(-0.49%)
Feb 15, 2022 54.24 56.17 54.24 55.50 298,100 +1.70(+3.16%)
Feb 14, 2022 54.82 56.15 53.64 53.80 284,893 -1.18(-2.15%)
Feb 11, 2022 55.86 57.33 54.19 54.98 269,757 -0.85(-1.52%)
Feb 10, 2022 55.62 57.53 55.13 55.83 298,704 -0.94(-1.66%)
Feb 09, 2022 56.28 57.18 55.99 56.77 255,924 +0.73(+1.30%)
Feb 08, 2022 54.57 56.45 53.86 56.04 272,745 +1.14(+2.08%)
Feb 07, 2022 54.00 56.39 54.00 54.90 289,960 +0.76(+1.40%)
Feb 04, 2022 53.56 54.55 52.33 54.14 320,402 +0.64(+1.20%)
Feb 03, 2022 52.92 53.50 414,628 +0.60(+1.13%)
Feb 02, 2022 54.53 54.66 52.06 52.90 1,492,647 -1.45(-2.67%)
Feb 01, 2022 53.25 54.41 51.82 54.35 283,283 +1.11(+2.08%)
Jan 31, 2022 50.98 53.27 53.24 435,962 +1.65(+3.20%)
Jan 28, 2022 48.23 51.62 47.19 51.59 431,397 +3.04(+6.26%)
Jan 27, 2022 49.17 50.83 48.17 48.55 753,585 -0.28(-0.57%)
Jan 26, 2022 51.62 51.83 48.72 48.83 447,814 -1.70(-3.36%)
Jan 25, 2022 49.93 51.57 49.50 50.53 635,730 -0.63(-1.23%)
Jan 24, 2022 50.26 51.94 47.90 51.16 574,510 -0.22(-0.43%)
Jan 21, 2022 53.01 53.53 50.68 51.38 482,345 -1.82(-3.42%)
Jan 20, 2022 52.32 55.87 52.23 53.20 470,501 +1.44(+2.78%)
Jan 19, 2022 52.90 53.49 51.60 51.76 542,206 -0.09(-0.17%)
Jan 18, 2022 54.89 54.95 51.22 51.85 965,333 -1.85(-3.45%)
Jan 14, 2022 53.70 0 +1.75(+3.37%)
Jan 13, 2022 50.99 53.06 49.92 51.95 593,352 +1.37(+2.71%)
Jan 12, 2022 53.34 53.80 50.19 50.58 690,594 -2.76(-5.17%)
Jan 11, 2022 48.15 53.86 47.51 53.34 1,013,077 +5.19(+10.78%)
Jan 10, 2022 46.88 48.95 46.06 48.15 626,556 +0.60(+1.26%)
Jan 07, 2022 45.79 48.87 45.70 47.55 773,817 +2.21(+4.87%)
Jan 06, 2022 44.69 46.10 43.09 45.34 450,677 +1.01(+2.28%)
Jan 05, 2022 46.58 47.73 44.05 44.33 457,887 -2.21(-4.75%)
Jan 04, 2022 47.50 48.00 45.87 46.54 244,529 -0.88(-1.86%)
Jan 03, 2022 44.94 47.54 44.23 47.42 422,978 +2.98(+6.71%)
Dec 31, 2021 45.63 46.28 44.34 44.44 221,174 -1.40(-3.05%)
Dec 30, 2021 45.81 46.76 45.37 45.84 248,792 -0.19(-0.41%)
Dec 29, 2021 45.87 46.73 45.44 46.03 324,056 +0.09(+0.20%)
Dec 28, 2021 46.19 46.64 45.43 45.94 334,558 -0.37(-0.80%)
Dec 27, 2021 46.91 47.07 45.52 46.31 330,916 -0.49(-1.05%)
Dec 23, 2021 46.05 47.42 45.24 46.80 489,366 +1.15(+2.52%)
Dec 22, 2021 44.75 45.68 44.00 45.65 432,583 +0.82(+1.83%)
Dec 21, 2021 43.25 44.95 43.14 44.83 380,811 +1.93(+4.50%)
Dec 20, 2021 42.81 43.35 40.76 42.90 508,421 -0.88(-2.01%)
Dec 17, 2021 41.98 43.82 41.38 43.78 1,105,585 +1.85(+4.41%)
Dec 16, 2021 44.55 44.69 41.22 41.93 675,858 -2.08(-4.73%)
Dec 15, 2021 42.93 44.05 42.06 44.01 556,296 +0.75(+1.73%)
Dec 14, 2021 41.00 43.30 40.65 43.26 1,012,667 +2.13(+5.18%)
Dec 13, 2021 41.06 42.13 40.64 41.13 414,164 -0.16(-0.39%)
Dec 10, 2021 43.00 43.36 40.85 41.29 303,759 -1.32(-3.10%)
Dec 09, 2021 43.50 44.44 42.37 42.61 383,391 -1.45(-3.29%)
Dec 08, 2021 43.73 44.61 43.34 44.06 414,814 +0.68(+1.57%)
Dec 07, 2021 42.58 44.10 42.24 43.38 368,941 +1.93(+4.66%)
Dec 06, 2021 40.40 42.15 39.42 41.45 305,702 +1.18(+2.93%)
Dec 03, 2021 41.66 41.66 39.35 40.27 471,163 -1.32(-3.17%)
Dec 02, 2021 41.99 43.20 41.40 41.59 521,494 -0.14(-0.34%)
Dec 01, 2021 44.00 44.41 41.65 41.73 471,354 -1.30(-3.02%)
Nov 30, 2021 43.82 44.10 41.93 43.03 394,234 -0.98(-2.23%)
Nov 29, 2021 45.95 46.29 43.88 44.01 374,984 -1.49(-3.27%)
Nov 26, 2021 47.28 47.91 44.79 45.50 351,360 -3.04(-6.26%)
Nov 24, 2021 46.13 49.01 45.97 48.54 996,293 +1.87(+4.01%)
Nov 23, 2021 46.57 47.23 45.38 46.67 389,055 -0.30(-0.64%)
Nov 22, 2021 48.72 48.72 46.97 46.97 305,709 -1.14(-2.37%)
Nov 19, 2021 47.16 48.27 46.65 48.11 342,198 +0.91(+1.93%)
Nov 18, 2021 49.67 50.24 46.81 47.20 671,275 -2.47(-4.97%)
Nov 17, 2021 49.74 49.78 48.61 49.67 355,988 -0.44(-0.88%)
Nov 16, 2021 48.96 50.55 48.65 50.11 517,545 +1.11(+2.27%)
Nov 15, 2021 50.99 50.99 48.96 49.00 903,586 -1.70(-3.35%)
Nov 12, 2021 51.68 52.49 50.70 50.70 392,313 -0.61(-1.19%)
Nov 11, 2021 50.50 51.64 50.46 51.31 325,471 +0.61(+1.20%)
Nov 10, 2021 51.85 50.70 424,913 -1.37(-2.63%)
Nov 09, 2021 53.52 54.32 52.00 52.07 497,051 -1.68(-3.13%)
Nov 08, 2021 56.99 57.27 52.92 53.75 739,706 -3.24(-5.69%)
Nov 05, 2021 54.31 57.59 52.29 56.99 590,912 +1.98(+3.60%)
Nov 04, 2021 53.26 56.60 53.26 55.01 1,154,554 +1.55(+2.90%)
Nov 03, 2021 56.50 58.29 50.90 53.46 3,736,330 +8.40(+18.64%)
Nov 02, 2021 46.40 46.40 44.75 45.06 395,956 -1.33(-2.87%)
Nov 01, 2021 46.03 47.98 45.71 46.39 556,497 +0.68(+1.49%)
Oct 29, 2021 45.50 46.03 44.96 45.71 279,847 -0.04(-0.09%)
Oct 28, 2021 43.15 45.81 43.00 45.75 547,884 +2.97(+6.94%)
Oct 27, 2021 44.00 44.10 42.69 42.78 221,994 -1.50(-3.39%)
Oct 26, 2021 45.20 44.21 44.28 306,868 -0.74(-1.64%)
Oct 25, 2021 44.84 45.71 44.52 45.02 210,238 +0.11(+0.24%)
Oct 22, 2021 45.54 45.54 44.70 44.91 254,807 -0.87(-1.90%)
Oct 21, 2021 46.22 46.70 45.41 45.78 237,626 -0.49(-1.06%)
Oct 20, 2021 45.76 46.41 45.22 46.27 233,911 +0.34(+0.74%)
Oct 19, 2021 45.72 46.65 45.55 45.93 374,294 +0.56(+1.23%)
Oct 18, 2021 44.59 45.56 43.71 45.37 416,170 +0.55(+1.23%)
Oct 15, 2021 48.26 48.26 44.77 44.82 515,149 -2.38(-5.04%)
Oct 14, 2021 46.44 47.66 46.39 47.20 355,678 +0.20(+0.43%)
Oct 13, 2021 47.87 48.00 46.25 47.00 771,245 -0.25(-0.53%)
Oct 12, 2021 44.64 47.65 44.64 47.25 2,107,949 +2.58(+5.78%)
Oct 11, 2021 44.93 45.89 44.37 44.67 2,272,687 -0.49(-1.09%)
Oct 08, 2021 46.00 46.23 45.11 45.16 336,791 -0.79(-1.72%)
Oct 07, 2021 45.91 46.80 45.73 45.95 609,162 +0.26(+0.57%)
Oct 06, 2021 45.77 46.43 45.50 45.69 323,248 -0.66(-1.42%)
Oct 05, 2021 45.89 46.86 45.89 46.35 454,456 +0.21(+0.46%)
Oct 04, 2021 48.01 48.01 45.51 46.14 355,561 -2.37(-4.89%)
Oct 01, 2021 48.44 49.09 47.01 48.51 584,760 +0.34(+0.71%)
Sep 30, 2021 49.04 49.54 48.00 48.17 404,624 -0.62(-1.27%)
Sep 29, 2021 50.11 50.55 48.45 48.79 316,053 -1.18(-2.36%)
Sep 28, 2021 50.60 50.60 49.36 49.97 542,559 -0.65(-1.28%)
Sep 27, 2021 50.60 51.37 49.96 50.62 494,482 +0.02(+0.04%)
Sep 24, 2021 52.07 52.07 50.51 50.60 446,796 -1.96(-3.73%)
Sep 23, 2021 51.60 52.59 51.34 52.56 1,125,739 +1.31(+2.56%)
Sep 22, 2021 50.94 52.04 50.41 51.25 583,735 +0.32(+0.63%)
Sep 21, 2021 52.00 52.83 50.76 50.93 452,964 -0.84(-1.62%)
Sep 20, 2021 53.00 53.47 51.23 51.77 394,515 -2.17(-4.02%)
Sep 17, 2021 53.42 53.98 52.75 53.94 941,595 +1.11(+2.10%)
Sep 16, 2021 51.64 53.16 51.40 52.83 1,052,279 +1.05(+2.03%)
Sep 15, 2021 52.49 52.72 50.97 51.78 1,115,679 +1.76(+3.52%)
Sep 14, 2021 50.86 51.06 49.50 50.02 998,307 -0.23(-0.46%)
Sep 13, 2021 52.30 52.36 50.19 50.25 778,254 -2.12(-4.05%)
Sep 10, 2021 55.23 55.42 52.32 52.37 421,553 -2.73(-4.95%)
Sep 09, 2021 57.01 57.38 54.88 55.10 462,612 -2.26(-3.94%)
Sep 08, 2021 59.27 59.82 57.32 57.36 566,514 -2.14(-3.60%)
Sep 07, 2021 59.48 60.04 58.94 59.50 540,767 +0.41(+0.69%)
Sep 03, 2021 59.80 59.80 57.80 59.09 376,532 -0.71(-1.19%)
Sep 02, 2021 58.32 60.04 58.22 59.80 626,600 +1.48(+2.54%)
Sep 01, 2021 60.00 60.08 57.36 58.32 517,428 -1.31(-2.20%)
Aug 31, 2021 57.19 59.96 57.19 59.63 574,547 +2.54(+4.45%)
Aug 30, 2021 56.93 58.13 56.63 57.09 323,316 +0.27(+0.48%)
Aug 27, 2021 54.24 57.28 53.84 56.82 459,431 +2.57(+4.74%)
Aug 26, 2021 52.42 54.87 52.28 54.25 551,997 +1.62(+3.08%)
Aug 25, 2021 51.30 52.74 51.09 52.63 608,612 +1.30(+2.53%)
Aug 24, 2021 50.00 51.85 50.00 51.33 417,247 +1.38(+2.76%)
Aug 23, 2021 49.61 50.48 49.33 49.95 387,752 +1.01(+2.06%)
Aug 20, 2021 47.46 48.96 47.43 48.94 375,676 +1.51(+3.18%)
Aug 19, 2021 47.24 47.66 46.38 47.43 359,926 -0.32(-0.67%)
Aug 18, 2021 49.25 49.77 47.71 47.75 313,415 -1.42(-2.89%)
Aug 17, 2021 48.21 49.21 47.84 49.17 196,337 -0.01(-0.02%)
Aug 16, 2021 48.79 49.95 47.67 49.18 290,965 +0.22(+0.45%)
Aug 13, 2021 49.50 50.72 48.61 48.96 305,767 -0.59(-1.19%)
Aug 12, 2021 50.71 50.71 49.10 49.55 541,071 -0.65(-1.29%)
Aug 11, 2021 50.56 50.92 48.79 50.20 529,616 -0.12(-0.24%)
Aug 10, 2021 54.97 54.97 49.96 50.32 423,300 -4.02(-7.40%)
Aug 09, 2021 51.66 54.80 51.50 54.34 908,787 +3.32(+6.51%)
Aug 06, 2021 48.70 51.20 46.84 51.02 1,351,965 +0.06(+0.12%)
Aug 05, 2021 49.16 51.58 48.75 50.96 809,986 +1.80(+3.66%)
Aug 04, 2021 49.41 50.99 49.03 49.16 281,194 -0.25(-0.51%)
Aug 03, 2021 50.91 51.45 49.07 49.41 562,155 -1.60(-3.14%)
Aug 02, 2021 51.19 52.15 50.31 51.01 409,929 +0.01(+0.02%)
Jul 30, 2021 49.64 51.79 49.36 51.00 605,827 +1.55(+3.13%)
Jul 29, 2021 49.57 50.16 48.48 49.45 799,336 +0.29(+0.59%)
Jul 28, 2021 48.72 49.76 48.51 49.16 874,786 +0.96(+1.99%)
Jul 27, 2021 47.82 48.55 46.32 48.20 738,143 +0.22(+0.46%)
Jul 26, 2021 48.94 48.95 47.89 47.98 362,830 -1.94(-3.89%)
Jul 23, 2021 49.89 50.40 48.88 49.92 309,314 -0.08(-0.16%)
Jul 22, 2021 50.30 50.73 49.66 50.00 417,637 +0.28(+0.56%)
Jul 21, 2021 48.00 49.72 46.71 49.72 1,453,596 +1.79(+3.73%)
Jul 20, 2021 50.41 50.48 46.50 47.93 3,345,150 -8.38(-14.88%)
Jul 19, 2021 56.06 57.52 55.50 56.31 700,149 -0.70(-1.23%)
Jul 16, 2021 56.19 57.86 55.43 57.01 1,697,805 +0.98(+1.75%)
Jul 15, 2021 57.21 57.21 54.05 56.03 2,056,882 -1.79(-3.10%)
Jul 14, 2021 54.34 61.00 53.00 57.82 4,003,748 -15.75(-21.41%)
Jul 13, 2021 76.03 76.64 73.50 73.57 358,835 -3.43(-4.45%)
Jul 12, 2021 76.76 78.20 75.98 77.00 246,157 +0.53(+0.69%)
Jul 09, 2021 77.93 77.93 74.12 76.47 700,420 -0.70(-0.91%)
Jul 08, 2021 79.62 79.67 75.56 77.17 678,922 -3.91(-4.82%)
Jul 07, 2021 82.70 84.10 79.88 81.08 192,795 -1.45(-1.76%)
Jul 06, 2021 82.33 82.65 81.01 82.53 156,381 +0.08(+0.10%)
Jul 02, 2021 84.32 84.81 81.71 82.45 206,356 -1.78(-2.11%)
Jul 01, 2021 85.07 86.35 84.02 84.23 210,338 -0.60(-0.71%)
Jun 30, 2021 82.21 84.92 81.76 84.83 612,736 +2.75(+3.35%)
Jun 29, 2021 84.68 84.68 81.72 82.08 392,031 -2.31(-2.74%)
Jun 28, 2021 86.53 86.61 84.15 84.39 233,690 -1.86(-2.16%)
Jun 25, 2021 86.24 87.17 85.40 86.25 310,009 +0.00(+0.00%)
Jun 24, 2021 87.00 87.24 85.99 86.25 138,030 -0.12(-0.14%)
Jun 23, 2021 84.76 86.55 84.56 86.37 201,026 +1.58(+1.86%)
Jun 22, 2021 83.96 85.48 83.84 84.79 378,246 +0.91(+1.08%)
Jun 21, 2021 82.54 84.15 81.38 83.88 203,717 +1.98(+2.42%)
Jun 18, 2021 80.66 82.35 80.66 81.90 489,683 +0.19(+0.23%)
Jun 17, 2021 80.00 82.41 79.81 81.71 193,937 +1.60(+2.00%)
Jun 16, 2021 80.04 80.74 78.89 80.11 148,951 +0.09(+0.11%)
Jun 15, 2021 80.48 80.48 79.26 80.02 339,023 -0.53(-0.66%)
Jun 14, 2021 80.66 81.47 79.84 80.55 345,300 +0.64(+0.80%)
Jun 11, 2021 79.02 79.97 78.48 79.91 130,406 +1.39(+1.77%)
Jun 10, 2021 78.62 79.10 77.74 78.52 165,258 -0.02(-0.03%)
Jun 09, 2021 78.74 79.44 77.51 78.54 222,694 +0.46(+0.59%)
Jun 08, 2021 76.89 78.30 76.89 78.08 376,332 +1.74(+2.28%)
Jun 07, 2021 73.43 76.62 73.37 76.34 226,733 +2.69(+3.65%)
Jun 04, 2021 74.26 74.93 72.84 73.65 210,026 +0.17(+0.23%)
Jun 03, 2021 72.93 73.79 71.47 73.48 259,769 -0.14(-0.19%)
Jun 02, 2021 73.04 73.98 72.63 73.62 424,194 +0.56(+0.77%)
Jun 01, 2021 73.93 74.83 72.39 73.06 358,866 -0.52(-0.71%)
May 28, 2021 74.70 75.65 73.38 73.58 229,335 -0.97(-1.30%)
May 27, 2021 75.34 75.66 73.96 74.55 295,325 -0.11(-0.15%)
May 26, 2021 74.72 75.61 73.27 74.66 510,257 -0.34(-0.45%)
May 25, 2021 76.67 77.83 74.93 75.00 262,682 -0.95(-1.25%)
May 24, 2021 75.36 76.18 74.84 75.95 699,416 +1.03(+1.37%)
May 21, 2021 75.62 77.07 74.68 74.92 320,770 +0.42(+0.56%)
May 20, 2021 74.30 75.25 73.61 74.50 307,399 +0.20(+0.27%)
May 19, 2021 73.51 74.46 72.61 74.30 267,277 -0.40(-0.54%)
May 18, 2021 73.85 76.45 73.53 74.70 363,471 +0.95(+1.29%)
May 17, 2021 74.33 74.89 72.17 73.75 241,507 -1.01(-1.35%)
May 14, 2021 74.49 75.76 73.93 74.76 310,002 +0.38(+0.51%)
May 13, 2021 76.63 78.23 73.40 74.38 339,815 -1.38(-1.82%)
May 12, 2021 76.91 77.21 74.89 75.76 466,567 -1.75(-2.26%)
May 11, 2021 74.05 78.20 72.97 77.51 414,743 +1.10(+1.44%)
May 10, 2021 82.19 82.33 76.37 76.41 482,493 -6.63(-7.98%)
May 07, 2021 82.54 85.33 82.50 83.04 371,736 +0.41(+0.50%)
May 06, 2021 84.38 88.27 81.06 82.63 930,123 -7.81(-8.64%)
May 05, 2021 90.76 92.48 89.78 90.44 371,907 -0.34(-0.37%)
May 04, 2021 91.50 91.50 88.70 90.78 387,859 -2.09(-2.25%)
May 03, 2021 94.24 95.25 92.69 92.87 530,041 -1.29(-1.37%)
Apr 30, 2021 94.07 95.66 92.82 94.16 382,900 -0.88(-0.93%)
Apr 29, 2021 98.22 98.22 94.11 95.04 230,916 -2.66(-2.72%)
Apr 28, 2021 95.99 98.28 95.18 97.70 318,599 +1.71(+1.78%)
Apr 27, 2021 96.86 96.86 95.06 95.99 298,357 +0.15(+0.16%)
Apr 26, 2021 95.49 96.23 93.09 95.84 349,872 +0.85(+0.89%)
Apr 23, 2021 92.19 96.03 92.19 94.99 292,400 +3.24(+3.53%)
Apr 22, 2021 91.26 93.10 89.81 91.75 260,180 +1.18(+1.30%)
Apr 21, 2021 86.65 90.79 86.65 90.57 398,531 +3.99(+4.61%)
Apr 20, 2021 83.28 86.67 83.28 86.58 304,695 +2.57(+3.06%)
Apr 19, 2021 84.24 85.74 83.93 84.01 401,534 -1.01(-1.19%)
Apr 16, 2021 86.50 86.50 84.82 85.02 282,200 -0.88(-1.02%)
Apr 15, 2021 85.40 86.45 84.61 85.90 140,298 +1.43(+1.69%)
Apr 14, 2021 83.36 86.00 83.24 84.47 267,086 +1.53(+1.84%)
Apr 13, 2021 82.15 84.11 82.15 82.94 275,830 +0.44(+0.53%)
Apr 12, 2021 82.79 82.96 80.92 82.50 320,180 -0.63(-0.76%)
Apr 09, 2021 85.56 85.81 80.34 83.13 386,800 -2.71(-3.16%)
Apr 08, 2021 82.55 85.85 82.44 85.84 754,118 +5.89(+7.37%)
Apr 07, 2021 81.85 81.92 79.45 79.95 281,971 -1.79(-2.19%)
Apr 06, 2021 80.45 82.99 80.00 81.74 541,257 +1.32(+1.64%)
Apr 05, 2021 82.53 82.53 78.87 80.42 1,089,640 -1.55(-1.89%)
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.