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

Vnet Group Inc (NQ: VNET )

1.580 +0.100 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 8.840 9.260 8.820 9.030 1,337,290 +0.05(+0.56%)
Dec 30, 2021 8.030 9.280 7.910 8.980 2,178,438 +0.92(+11.41%)
Dec 29, 2021 8.600 8.730 7.900 8.060 2,256,871 -0.65(-7.46%)
Dec 28, 2021 8.770 9.100 8.700 8.710 1,250,310 -0.12(-1.36%)
Dec 27, 2021 9.270 9.270 8.735 8.830 919,846 -0.32(-3.50%)
Dec 23, 2021 8.980 9.400 8.730 9.150 2,624,596 +0.06(+0.66%)
Dec 22, 2021 9.170 9.390 8.850 9.090 862,980 -0.25(-2.68%)
Dec 21, 2021 8.530 9.550 8.480 9.340 2,128,478 +1.15(+14.04%)
Dec 20, 2021 8.500 8.680 8.010 8.190 1,380,865 -0.75(-8.39%)
Dec 17, 2021 8.050 8.960 7.930 8.940 2,086,369 +0.45(+5.30%)
Dec 16, 2021 8.250 8.690 7.280 8.490 3,115,781 +0.35(+4.30%)
Dec 15, 2021 8.270 8.270 7.815 8.140 2,801,080 -0.07(-0.85%)
Dec 14, 2021 8.050 8.390 7.560 8.210 2,873,319 +0.00(+0.00%)
Dec 13, 2021 8.560 8.710 8.130 8.210 2,062,057 -0.30(-3.53%)
Dec 10, 2021 9.140 9.142 8.150 8.510 2,251,038 -0.64(-6.99%)
Dec 09, 2021 9.170 9.460 8.800 9.150 2,381,158 +0.04(+0.46%)
Dec 08, 2021 8.650 9.210 8.240 9.108 3,230,815 +0.41(+4.69%)
Dec 07, 2021 8.130 8.910 8.060 8.700 4,653,419 +0.87(+11.11%)
Dec 06, 2021 8.250 8.250 7.610 7.830 3,683,570 -0.20(-2.53%)
Dec 03, 2021 9.520 9.660 7.960 8.033 2,013,536 -1.62(-16.79%)
Dec 02, 2021 9.800 9.980 9.260 9.654 2,326,294 -0.19(-1.90%)
Dec 01, 2021 10.00 10.33 9.555 9.842 2,568,955 +0.12(+1.25%)
Nov 30, 2021 10.51 10.75 9.540 9.720 4,777,177 -0.78(-7.44%)
Nov 29, 2021 11.31 11.40 10.33 10.50 2,988,491 -0.57(-5.13%)
Nov 26, 2021 11.30 11.48 10.51 11.07 1,749,586 -0.59(-5.07%)
Nov 24, 2021 12.05 12.17 11.32 11.66 2,793,226 -0.33(-2.74%)
Nov 23, 2021 13.64 14.10 11.84 11.99 2,730,091 -1.67(-12.23%)
Nov 22, 2021 13.69 13.87 13.04 13.66 1,906,960 +0.58(+4.45%)
Nov 19, 2021 13.80 14.03 11.75 13.08 4,053,931 -2.10(-13.85%)
Nov 18, 2021 16.03 15.36 15.16 15.18 1,133,502 -1.17(-7.16%)
Nov 17, 2021 17.23 17.25 16.16 16.35 905,955 -0.87(-5.05%)
Nov 16, 2021 17.71 17.73 17.05 17.22 818,688 -0.27(-1.54%)
Nov 15, 2021 17.99 18.16 17.49 17.49 713,789 -0.45(-2.51%)
Nov 12, 2021 17.26 18.13 17.23 17.94 1,404,464 +0.63(+3.64%)
Nov 11, 2021 16.83 17.58 16.66 17.31 944,332 +0.94(+5.74%)
Nov 10, 2021 16.73 16.37 656,052 -0.27(-1.62%)
Nov 09, 2021 16.85 17.15 16.61 16.64 323,703 -0.22(-1.30%)
Nov 08, 2021 16.99 17.29 16.75 16.86 638,126 +0.61(+3.75%)
Nov 05, 2021 16.32 16.36 16.02 16.25 523,034 -0.05(-0.31%)
Nov 04, 2021 17.18 17.33 16.28 16.30 418,368 -0.79(-4.62%)
Nov 03, 2021 16.95 17.17 16.75 17.09 475,645 +0.19(+1.12%)
Nov 02, 2021 16.96 17.01 16.39 16.90 777,007 -0.31(-1.80%)
Nov 01, 2021 15.69 17.40 16.70 17.21 681,698 +1.53(+9.76%)
Oct 29, 2021 16.65 16.96 15.56 15.68 1,004,398 -0.99(-5.94%)
Oct 28, 2021 16.33 16.67 888,686 +0.28(+1.71%)
Oct 27, 2021 16.48 17.29 16.28 16.39 762,446 -0.38(-2.27%)
Oct 26, 2021 18.35 16.77 829,034 -1.55(-8.46%)
Oct 25, 2021 18.40 18.55 17.89 18.32 758,226 +0.00(+0.00%)
Oct 22, 2021 18.32 18.86 17.99 18.32 656,484 -0.11(-0.60%)
Oct 21, 2021 18.74 19.37 18.23 18.43 1,009,113 -0.80(-4.16%)
Oct 20, 2021 18.83 19.66 18.64 19.23 943,018 +0.56(+3.00%)
Oct 19, 2021 17.67 18.87 17.43 18.67 1,002,198 +1.26(+7.24%)
Oct 18, 2021 17.54 18.00 17.29 17.41 773,284 -0.12(-0.68%)
Oct 15, 2021 17.28 17.56 16.74 17.53 731,462 +0.33(+1.92%)
Oct 14, 2021 16.93 17.28 16.61 17.20 621,115 +0.27(+1.59%)
Oct 13, 2021 16.03 16.95 16.02 16.93 535,018 +1.06(+6.68%)
Oct 12, 2021 16.58 16.77 15.80 15.87 959,288 -0.99(-5.87%)
Oct 11, 2021 17.66 17.69 16.82 16.86 631,769 -0.48(-2.77%)
Oct 08, 2021 17.50 17.77 17.07 17.34 564,706 -0.25(-1.42%)
Oct 07, 2021 17.18 17.84 17.18 17.59 1,064,134 +0.94(+5.65%)
Oct 06, 2021 15.96 16.88 15.94 16.65 710,699 +0.37(+2.27%)
Oct 05, 2021 16.16 16.58 16.09 16.28 627,732 +0.27(+1.69%)
Oct 04, 2021 16.58 16.60 15.31 16.01 1,347,014 -0.91(-5.38%)
Oct 01, 2021 17.18 17.18 15.99 16.92 886,841 -0.39(-2.25%)
Sep 30, 2021 16.93 17.48 16.79 17.31 1,189,171 +0.55(+3.28%)
Sep 29, 2021 16.86 17.25 16.62 16.76 418,831 -0.20(-1.18%)
Sep 28, 2021 17.77 17.88 16.70 16.96 716,432 -0.74(-4.18%)
Sep 27, 2021 17.19 18.14 16.69 17.70 934,170 +0.03(+0.17%)
Sep 24, 2021 17.85 18.08 17.31 17.67 657,657 -0.44(-2.43%)
Sep 23, 2021 18.46 18.63 17.64 18.11 780,331 -0.33(-1.79%)
Sep 22, 2021 17.76 18.89 17.75 18.44 1,012,342 +0.80(+4.54%)
Sep 21, 2021 17.70 17.92 17.48 17.64 780,145 +0.00(+0.00%)
Sep 20, 2021 18.92 19.31 17.15 17.64 1,201,667 -1.76(-9.07%)
Sep 17, 2021 19.55 19.55 18.66 19.40 1,084,576 +0.29(+1.52%)
Sep 16, 2021 19.00 19.27 18.51 19.11 1,710,889 +0.01(+0.05%)
Sep 15, 2021 19.89 19.89 19.01 19.10 1,233,434 -1.00(-4.98%)
Sep 14, 2021 20.89 21.00 19.88 20.10 790,319 -0.94(-4.47%)
Sep 13, 2021 20.88 21.34 20.15 21.04 780,849 -0.18(-0.85%)
Sep 10, 2021 21.58 22.34 21.15 21.22 627,897 -0.30(-1.39%)
Sep 09, 2021 20.75 21.85 20.07 21.52 549,937 +0.55(+2.62%)
Sep 08, 2021 21.95 22.10 20.32 20.97 1,282,695 -1.26(-5.67%)
Sep 07, 2021 22.00 22.91 21.59 22.23 1,729,713 +0.43(+1.97%)
Sep 03, 2021 20.58 21.91 20.44 21.80 1,440,165 +1.28(+6.24%)
Sep 02, 2021 20.80 21.09 20.01 20.52 917,847 -0.27(-1.30%)
Sep 01, 2021 20.00 21.21 19.86 20.79 2,302,118 +1.00(+5.05%)
Aug 31, 2021 19.31 19.91 18.70 19.79 1,967,306 +1.03(+5.49%)
Aug 30, 2021 18.03 18.97 17.26 18.76 1,775,822 +0.91(+5.10%)
Aug 27, 2021 19.74 19.80 17.75 17.85 3,007,566 -2.12(-10.62%)
Aug 26, 2021 20.25 20.99 19.59 19.97 1,817,573 -0.35(-1.72%)
Aug 25, 2021 18.41 20.43 17.59 20.32 2,980,542 +2.12(+11.65%)
Aug 24, 2021 16.95 18.45 16.95 18.20 1,678,383 +1.85(+11.31%)
Aug 23, 2021 16.01 16.25 15.62 16.35 1,159,663 +0.40(+2.51%)
Aug 20, 2021 15.95 16.82 15.67 15.95 1,433,942 -0.04(-0.25%)
Aug 19, 2021 15.87 16.37 15.60 15.99 1,000,900 -0.39(-2.38%)
Aug 18, 2021 16.42 16.73 15.94 16.38 2,173,099 -0.04(-0.24%)
Aug 17, 2021 17.35 17.76 16.34 16.42 2,082,242 -1.69(-9.33%)
Aug 16, 2021 18.50 18.61 17.56 18.11 975,923 -0.77(-4.08%)
Aug 13, 2021 19.05 19.66 18.78 18.88 1,001,964 -0.17(-0.89%)
Aug 12, 2021 18.31 18.82 18.15 19.05 1,524,833 +0.26(+1.38%)
Aug 11, 2021 19.13 19.40 18.57 18.79 1,051,328 -0.12(-0.63%)
Aug 10, 2021 18.52 18.99 18.16 18.91 2,085,447 +0.43(+2.33%)
Aug 09, 2021 18.11 19.00 17.85 18.48 2,499,559 +0.40(+2.21%)
Aug 06, 2021 17.93 18.46 17.39 18.08 2,370,648 +0.95(+5.55%)
Aug 05, 2021 17.01 17.20 16.71 17.13 757,115 -0.07(-0.41%)
Aug 04, 2021 17.39 17.97 16.88 17.20 571,456 -0.30(-1.71%)
Aug 03, 2021 17.43 17.64 16.91 17.50 592,030 -0.25(-1.41%)
Aug 02, 2021 17.46 18.17 17.39 17.75 983,911 +0.42(+2.42%)
Jul 30, 2021 17.19 18.00 16.83 17.33 1,881,281 -0.02(-0.12%)
Jul 29, 2021 17.74 18.19 16.46 17.35 2,581,956 +0.20(+1.17%)
Jul 28, 2021 15.50 17.63 15.40 17.15 3,373,405 +2.51(+17.14%)
Jul 27, 2021 15.43 15.58 14.11 14.64 3,644,404 -1.34(-8.39%)
Jul 26, 2021 14.97 16.52 14.84 15.98 2,225,682 +0.18(+1.14%)
Jul 23, 2021 17.42 17.91 14.24 15.80 5,919,272 -2.55(-13.90%)
Jul 22, 2021 18.80 18.86 18.16 18.35 663,643 -0.40(-2.13%)
Jul 21, 2021 17.87 18.76 17.63 18.75 1,558,502 +0.96(+5.40%)
Jul 20, 2021 17.72 17.99 17.19 17.79 1,268,854 +0.09(+0.51%)
Jul 19, 2021 17.76 17.84 16.94 17.70 1,370,948 -0.23(-1.28%)
Jul 16, 2021 19.06 19.18 17.34 17.93 3,427,694 -0.92(-4.88%)
Jul 15, 2021 19.44 19.86 18.69 18.85 1,577,214 -0.60(-3.08%)
Jul 14, 2021 20.03 20.43 19.32 19.45 1,441,519 -0.61(-3.04%)
Jul 13, 2021 19.61 20.60 19.57 20.06 1,404,337 +0.54(+2.77%)
Jul 12, 2021 19.68 20.00 19.05 19.52 2,140,148 -0.22(-1.11%)
Jul 09, 2021 19.21 19.83 18.98 19.74 1,333,770 +0.94(+5.00%)
Jul 08, 2021 19.16 20.01 18.57 18.80 3,458,280 -1.08(-5.43%)
Jul 07, 2021 21.06 21.11 18.95 19.88 3,377,190 -1.18(-5.60%)
Jul 06, 2021 21.27 21.74 20.58 21.06 1,472,934 -0.37(-1.73%)
Jul 02, 2021 22.11 22.35 21.39 21.43 1,001,912 -0.84(-3.77%)
Jul 01, 2021 22.75 22.93 22.02 22.27 1,711,930 -0.68(-2.96%)
Jun 30, 2021 23.16 23.66 22.76 22.95 1,270,438 -0.33(-1.42%)
Jun 29, 2021 22.97 23.49 22.89 23.28 1,107,034 +0.38(+1.66%)
Jun 28, 2021 22.66 23.32 22.62 22.90 1,539,374 +0.32(+1.42%)
Jun 25, 2021 22.99 23.09 22.48 22.58 1,089,657 -0.15(-0.66%)
Jun 24, 2021 23.11 23.32 22.27 22.73 2,472,336 -0.30(-1.30%)
Jun 23, 2021 23.40 23.67 22.97 23.03 1,182,854 -0.27(-1.16%)
Jun 22, 2021 23.18 23.70 23.06 23.30 1,559,718 +0.04(+0.17%)
Jun 21, 2021 24.63 25.09 22.80 23.26 2,264,911 -1.59(-6.40%)
Jun 18, 2021 24.26 26.20 24.26 24.85 2,719,732 +0.35(+1.43%)
Jun 17, 2021 24.07 24.70 23.93 24.50 1,681,195 +0.20(+0.82%)
Jun 16, 2021 23.74 24.47 23.51 24.30 2,049,322 +0.43(+1.80%)
Jun 15, 2021 24.37 24.80 23.50 23.87 2,551,760 -0.21(-0.87%)
Jun 14, 2021 23.00 24.59 22.97 24.08 2,747,761 +1.08(+4.70%)
Jun 11, 2021 21.83 23.48 21.82 23.00 4,949,491 +0.99(+4.50%)
Jun 10, 2021 21.25 22.45 21.25 22.01 2,270,740 +0.80(+3.77%)
Jun 09, 2021 20.75 21.57 20.75 21.21 1,960,795 +0.67(+3.26%)
Jun 08, 2021 20.20 20.87 20.04 20.54 1,347,649 +0.35(+1.73%)
Jun 07, 2021 20.23 20.43 19.64 20.19 2,875,165 -0.21(-1.03%)
Jun 04, 2021 21.00 21.18 20.01 20.40 2,962,411 -0.19(-0.92%)
Jun 03, 2021 22.00 22.16 20.28 20.59 2,318,829 -1.65(-7.42%)
Jun 02, 2021 23.02 23.02 21.43 22.24 1,969,840 -0.23(-1.02%)
Jun 01, 2021 22.90 23.42 22.38 22.47 2,382,801 +0.15(+0.67%)
May 28, 2021 22.84 23.22 22.21 22.32 1,653,870 -0.15(-0.67%)
May 27, 2021 21.83 23.60 21.39 22.47 3,028,079 +0.39(+1.77%)
May 26, 2021 22.66 25.81 21.50 22.08 6,195,813 +0.86(+4.05%)
May 25, 2021 21.48 21.62 20.80 21.22 2,962,878 +0.28(+1.34%)
May 24, 2021 21.48 21.71 20.72 20.94 1,838,704 -0.41(-1.92%)
May 21, 2021 22.70 23.13 20.69 21.35 3,388,431 -1.13(-5.03%)
May 20, 2021 24.62 24.85 22.18 22.48 2,476,619 -2.39(-9.61%)
May 19, 2021 24.22 25.17 23.84 24.87 1,263,993 -0.01(-0.04%)
May 18, 2021 25.12 25.81 24.41 24.88 2,724,453 +0.08(+0.32%)
May 17, 2021 25.88 25.88 24.39 24.80 1,867,476 -0.97(-3.76%)
May 14, 2021 23.61 25.94 23.15 25.77 1,589,964 +2.82(+12.29%)
May 13, 2021 24.78 25.69 22.93 22.95 1,316,327 -1.58(-6.44%)
May 12, 2021 24.55 25.15 24.35 24.53 1,150,995 -0.02(-0.08%)
May 11, 2021 23.43 24.60 22.97 24.55 1,335,739 +0.20(+0.82%)
May 10, 2021 25.48 25.78 24.09 24.35 2,539,256 -1.35(-5.25%)
May 07, 2021 25.04 26.19 23.94 25.70 2,072,335 +0.91(+3.67%)
May 06, 2021 25.67 25.85 24.37 24.79 1,238,630 -1.38(-5.27%)
May 05, 2021 26.07 26.80 25.60 26.17 2,715,648 +0.45(+1.75%)
May 04, 2021 25.29 25.99 24.81 25.72 2,512,343 -0.23(-0.89%)
May 03, 2021 28.19 28.23 25.81 25.95 3,113,093 -1.96(-7.02%)
Apr 30, 2021 29.14 30.00 27.54 27.91 1,727,000 +0.22(+0.79%)
Apr 29, 2021 29.46 30.39 27.29 27.69 1,081,117 -2.13(-7.14%)
Apr 28, 2021 30.60 30.60 29.81 29.82 673,029 -0.59(-1.94%)
Apr 27, 2021 30.42 30.76 29.94 30.41 449,564 +0.20(+0.66%)
Apr 26, 2021 29.39 30.66 29.23 30.21 977,977 +0.82(+2.79%)
Apr 23, 2021 28.60 30.00 28.60 29.39 792,300 +0.81(+2.83%)
Apr 22, 2021 28.61 29.69 28.50 28.58 1,434,932 +0.18(+0.63%)
Apr 21, 2021 27.39 28.83 27.11 28.40 987,995 +1.04(+3.80%)
Apr 20, 2021 27.98 28.39 26.81 27.36 1,243,938 -0.57(-2.04%)
Apr 19, 2021 27.88 28.95 27.53 27.93 1,478,216 +0.02(+0.07%)
Apr 16, 2021 27.81 28.36 27.38 27.91 1,122,300 -0.61(-2.14%)
Apr 15, 2021 29.35 29.35 27.78 28.52 1,279,375 -0.29(-1.01%)
Apr 14, 2021 30.15 30.47 28.75 28.81 1,002,800 -1.22(-4.06%)
Apr 13, 2021 29.88 30.66 29.71 30.03 1,010,173 +0.22(+0.74%)
Apr 12, 2021 30.67 30.67 29.01 29.81 1,748,933 -0.86(-2.80%)
Apr 09, 2021 30.52 30.98 29.35 30.67 1,348,200 -0.56(-1.79%)
Apr 08, 2021 32.74 34.00 30.94 31.23 1,955,478 -0.94(-2.92%)
Apr 07, 2021 33.64 34.00 31.94 32.17 977,284 -1.99(-5.83%)
Apr 06, 2021 33.70 34.88 33.14 34.16 855,567 +0.27(+0.80%)
Apr 05, 2021 34.12 34.41 32.89 33.89 1,801,882 +0.35(+1.04%)
Apr 01, 2021 33.52 34.20 33.13 33.54 1,896,600 +1.24(+3.84%)
Mar 31, 2021 32.08 33.30 32.04 32.30 1,932,894 +0.58(+1.83%)
Mar 30, 2021 30.38 32.61 29.90 31.72 1,492,440 +1.24(+4.07%)
Mar 29, 2021 32.00 32.81 30.35 30.48 1,569,767 -1.31(-4.12%)
Mar 26, 2021 30.79 32.31 30.46 31.79 3,732,300 +0.50(+1.60%)
Mar 25, 2021 28.22 34.00 27.58 31.29 7,739,759 +3.21(+11.43%)
Mar 24, 2021 33.38 33.64 27.63 28.08 8,895,604 -6.02(-17.65%)
Mar 23, 2021 33.05 34.18 31.87 34.10 2,168,916 +1.10(+3.33%)
Mar 22, 2021 33.69 34.07 32.57 33.00 719,674 +0.46(+1.41%)
Mar 19, 2021 33.83 34.01 32.27 32.54 1,429,900 -1.16(-3.44%)
Mar 18, 2021 33.52 34.52 33.42 33.70 1,541,234 -0.37(-1.09%)
Mar 17, 2021 33.20 34.34 32.30 34.07 1,154,129 +0.23(+0.68%)
Mar 16, 2021 33.80 35.18 33.45 33.84 1,065,975 -0.55(-1.60%)
Mar 15, 2021 34.08 34.50 33.55 34.39 984,297 +0.60(+1.78%)
Mar 12, 2021 34.32 34.59 33.22 33.79 1,504,600 -1.73(-4.87%)
Mar 11, 2021 33.75 36.00 33.70 35.52 3,312,907 +2.00(+5.97%)
Mar 10, 2021 33.85 34.90 33.31 33.52 3,212,880 -0.33(-0.97%)
Mar 09, 2021 30.58 34.01 30.58 33.85 2,973,487 +3.08(+10.01%)
Mar 08, 2021 32.31 33.17 30.43 30.77 3,317,395 -2.56(-7.68%)
Mar 05, 2021 33.05 33.79 30.54 33.33 2,783,400 +0.57(+1.74%)
Mar 04, 2021 34.31 34.93 32.25 32.76 3,906,204 -2.07(-5.94%)
Mar 03, 2021 37.40 37.40 34.76 34.83 1,968,890 -2.59(-6.92%)
Mar 02, 2021 38.73 40.00 37.38 37.42 1,415,867 -1.30(-3.36%)
Mar 01, 2021 37.08 39.69 37.08 38.72 1,623,234 +2.28(+6.26%)
Feb 26, 2021 36.21 38.26 35.90 36.44 11,301,200 -0.39(-1.06%)
Feb 25, 2021 38.31 39.00 36.21 36.83 1,260,109 -1.47(-3.84%)
Feb 24, 2021 39.00 39.09 36.91 38.30 1,457,346 -0.38(-0.98%)
Feb 23, 2021 36.81 39.10 35.93 38.68 3,311,293 +0.92(+2.44%)
Feb 22, 2021 38.20 38.48 36.00 37.76 4,164,849 -2.05(-5.15%)
Feb 19, 2021 40.40 41.13 39.61 39.81 1,632,300 -0.20(-0.50%)
Feb 18, 2021 40.00 40.62 38.51 40.01 2,772,112 -0.91(-2.22%)
Feb 17, 2021 41.00 42.50 40.27 40.92 1,099,368 -0.32(-0.78%)
Feb 16, 2021 42.12 42.52 41.09 41.24 1,205,277 -0.36(-0.87%)
Feb 12, 2021 41.86 43.28 41.00 41.60 879,000 +0.31(+0.75%)
Feb 11, 2021 42.91 43.13 41.06 41.29 1,685,341 -1.31(-3.08%)
Feb 10, 2021 43.18 44.45 41.31 42.60 1,904,116 +0.12(+0.28%)
Feb 09, 2021 41.24 44.24 41.18 42.48 1,959,121 +0.61(+1.46%)
Feb 08, 2021 40.76 41.98 40.76 41.87 1,079,592 +1.28(+3.15%)
Feb 05, 2021 40.03 40.59 38.87 40.59 1,556,100 +1.22(+3.10%)
Feb 04, 2021 40.00 40.32 38.66 39.37 1,867,345 -1.02(-2.53%)
Feb 03, 2021 40.04 40.90 39.35 40.39 1,367,281 +0.68(+1.71%)
Feb 02, 2021 39.91 40.80 39.36 39.71 1,461,360 -0.04(-0.10%)
Feb 01, 2021 38.02 40.45 37.39 39.75 2,275,006 +2.02(+5.35%)
Jan 29, 2021 37.33 39.00 36.41 37.73 1,964,200 +0.12(+0.32%)
Jan 28, 2021 34.94 38.75 34.88 37.61 3,976,132 +2.67(+7.64%)
Jan 27, 2021 38.07 39.25 34.63 34.94 4,273,271 -4.95(-12.41%)
Jan 26, 2021 41.79 41.88 39.80 39.89 2,800,955 -1.83(-4.39%)
Jan 25, 2021 41.99 43.80 41.03 41.72 3,930,993 +0.55(+1.34%)
Jan 22, 2021 39.62 41.98 39.00 41.17 5,250,600 +2.26(+5.81%)
Jan 21, 2021 38.00 40.30 37.55 38.91 6,193,058 -1.32(-3.28%)
Jan 20, 2021 40.50 40.53 39.27 40.23 2,543,189 +0.06(+0.15%)
Jan 19, 2021 40.88 40.88 39.32 40.17 3,313,268 +0.51(+1.29%)
Jan 15, 2021 39.67 40.39 38.62 39.66 1,151,300 +0.12(+0.30%)
Jan 14, 2021 39.40 40.03 38.85 39.54 1,880,960 +0.32(+0.82%)
Jan 13, 2021 38.60 39.61 38.01 39.22 1,262,428 +0.50(+1.29%)
Jan 12, 2021 37.45 39.41 37.35 38.72 1,702,846 +1.40(+3.75%)
Jan 11, 2021 37.61 38.32 36.84 37.32 1,633,193 +0.08(+0.21%)
Jan 08, 2021 35.06 37.55 35.05 37.24 2,662,300 +2.33(+6.67%)
Jan 07, 2021 34.10 35.42 33.88 34.91 1,823,122 +0.87(+2.56%)
Jan 06, 2021 33.42 34.98 32.75 34.04 2,494,256 -0.24(-0.70%)
Jan 05, 2021 33.78 34.94 33.19 34.28 1,772,691 +0.40(+1.18%)
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.