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

Irobot Corp (NQ: IRBT )

8.790 +0.230 (+2.69%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 2, 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 67.47 68.45 65.80 65.88 257,548 -1.95(-2.87%)
Dec 30, 2021 67.41 69.12 67.20 67.83 353,703 +0.40(+0.59%)
Dec 29, 2021 67.90 68.51 67.18 67.43 227,851 -0.42(-0.62%)
Dec 28, 2021 68.00 69.37 67.72 67.85 264,214 -0.13(-0.19%)
Dec 27, 2021 69.32 69.32 67.63 67.98 249,175 -0.96(-1.39%)
Dec 23, 2021 67.23 69.33 66.62 68.94 300,153 +1.33(+1.97%)
Dec 22, 2021 68.00 68.29 66.66 67.61 341,908 +0.52(+0.78%)
Dec 21, 2021 66.05 67.21 65.01 67.09 353,504 +1.77(+2.71%)
Dec 20, 2021 65.82 66.10 64.31 65.32 358,775 -1.63(-2.43%)
Dec 17, 2021 64.00 67.51 63.46 66.95 1,580,583 +3.51(+5.53%)
Dec 16, 2021 67.53 68.29 63.37 63.44 581,387 -3.32(-4.97%)
Dec 15, 2021 65.80 67.02 64.12 66.76 404,557 +0.89(+1.35%)
Dec 14, 2021 66.44 67.00 65.10 65.87 414,470 -1.65(-2.44%)
Dec 13, 2021 68.00 68.93 65.44 67.52 494,155 +0.33(+0.49%)
Dec 10, 2021 71.79 72.22 66.47 67.19 771,837 -4.07(-5.71%)
Dec 09, 2021 72.80 77.85 71.21 71.26 875,435 -4.55(-6.00%)
Dec 08, 2021 73.23 76.24 72.29 75.81 581,443 +2.42(+3.30%)
Dec 07, 2021 73.34 75.41 73.10 73.39 315,854 +0.25(+0.34%)
Dec 06, 2021 72.16 73.62 70.51 73.14 438,604 +0.80(+1.11%)
Dec 03, 2021 73.51 73.60 70.34 72.34 784,062 -1.34(-1.82%)
Dec 02, 2021 73.57 75.00 71.50 73.68 437,926 +0.62(+0.85%)
Dec 01, 2021 76.63 78.40 72.97 73.06 371,779 -2.85(-3.75%)
Nov 30, 2021 77.49 78.49 74.62 75.91 484,939 -2.26(-2.89%)
Nov 29, 2021 80.52 80.67 77.42 78.17 322,518 -1.53(-1.92%)
Nov 26, 2021 79.67 81.33 79.44 79.70 199,863 -1.89(-2.32%)
Nov 24, 2021 81.26 82.69 79.52 81.59 364,282 -0.56(-0.68%)
Nov 23, 2021 85.03 85.20 81.65 82.15 484,802 -3.04(-3.57%)
Nov 22, 2021 87.41 87.58 83.86 85.19 570,423 -2.28(-2.61%)
Nov 19, 2021 87.64 89.47 87.23 87.47 196,875 -0.88(-1.00%)
Nov 18, 2021 90.01 88.42 88.00 88.35 220,904 -1.18(-1.32%)
Nov 17, 2021 93.00 93.93 89.28 89.53 270,547 -2.89(-3.13%)
Nov 16, 2021 90.86 92.81 90.12 92.42 286,106 +1.33(+1.46%)
Nov 15, 2021 90.53 91.35 89.98 91.09 251,444 +1.61(+1.80%)
Nov 12, 2021 88.73 89.98 88.26 89.48 215,206 +0.69(+0.78%)
Nov 11, 2021 92.00 92.80 88.51 88.79 360,636 -2.53(-2.77%)
Nov 10, 2021 89.12 91.32 606,938 +1.61(+1.79%)
Nov 09, 2021 90.16 91.09 88.60 89.71 345,907 -0.68(-0.75%)
Nov 08, 2021 91.50 92.27 90.17 90.39 274,034 -1.10(-1.20%)
Nov 05, 2021 93.74 94.97 91.38 91.49 406,823 -1.51(-1.62%)
Nov 04, 2021 97.62 98.86 92.67 93.00 713,254 -5.28(-5.37%)
Nov 03, 2021 88.75 98.46 88.55 98.28 1,444,806 +9.74(+11.00%)
Nov 02, 2021 87.69 88.54 86.46 88.54 498,166 +0.01(+0.01%)
Nov 01, 2021 82.70 89.00 83.31 88.53 604,227 +5.11(+6.13%)
Oct 29, 2021 83.52 84.07 81.33 83.42 663,040 -1.32(-1.56%)
Oct 28, 2021 79.50 84.74 1,112,792 +7.40(+9.57%)
Oct 27, 2021 79.72 80.00 77.27 77.34 642,205 -2.41(-3.02%)
Oct 26, 2021 79.94 79.75 300,223 -0.07(-0.09%)
Oct 25, 2021 79.73 80.92 79.30 79.82 364,462 -0.07(-0.09%)
Oct 22, 2021 81.52 81.86 79.88 79.89 268,981 -1.76(-2.16%)
Oct 21, 2021 83.86 83.86 80.50 81.65 766,888 -3.01(-3.56%)
Oct 20, 2021 84.36 85.42 83.69 84.66 348,422 +0.56(+0.67%)
Oct 19, 2021 83.27 84.14 82.51 84.10 218,994 +1.10(+1.33%)
Oct 18, 2021 82.03 84.43 81.79 83.00 247,709 +0.84(+1.02%)
Oct 15, 2021 82.37 82.45 80.95 82.16 206,321 +0.53(+0.65%)
Oct 14, 2021 80.60 81.90 80.28 81.63 215,043 +1.75(+2.19%)
Oct 13, 2021 81.34 82.34 78.72 79.88 321,146 -1.26(-1.55%)
Oct 12, 2021 79.79 82.33 79.46 81.14 227,497 +1.93(+2.44%)
Oct 11, 2021 80.98 82.67 79.15 79.21 210,253 -1.94(-2.39%)
Oct 08, 2021 83.40 84.43 80.94 81.15 250,562 -2.30(-2.76%)
Oct 07, 2021 81.37 83.79 81.29 83.45 670,918 +2.98(+3.70%)
Oct 06, 2021 78.00 80.93 77.01 80.47 447,313 +1.88(+2.39%)
Oct 05, 2021 77.70 79.52 76.76 78.59 812,342 +0.48(+0.61%)
Oct 04, 2021 79.83 80.06 77.43 78.11 298,606 -1.66(-2.08%)
Oct 01, 2021 79.09 80.08 77.58 79.77 297,441 +1.27(+1.62%)
Sep 30, 2021 80.64 81.26 78.17 78.50 458,201 -1.91(-2.38%)
Sep 29, 2021 81.13 82.77 80.17 80.41 163,435 -0.87(-1.07%)
Sep 28, 2021 82.86 83.71 79.50 81.28 444,113 -2.18(-2.61%)
Sep 27, 2021 81.56 84.48 81.28 83.46 238,195 +2.03(+2.49%)
Sep 24, 2021 81.09 83.11 80.51 81.43 424,350 +0.54(+0.67%)
Sep 23, 2021 79.51 81.58 79.22 80.89 270,544 +1.53(+1.93%)
Sep 22, 2021 79.86 80.50 79.09 79.36 266,202 +0.19(+0.24%)
Sep 21, 2021 80.19 80.71 79.00 79.17 235,227 -0.88(-1.10%)
Sep 20, 2021 80.61 81.64 79.30 80.05 415,153 -2.86(-3.45%)
Sep 17, 2021 80.80 83.11 80.31 82.91 769,098 +2.23(+2.76%)
Sep 16, 2021 79.73 80.97 79.49 80.68 208,582 +0.48(+0.60%)
Sep 15, 2021 81.89 81.95 78.85 80.20 580,882 -1.73(-2.11%)
Sep 14, 2021 83.01 83.70 80.98 81.93 457,616 -1.21(-1.46%)
Sep 13, 2021 83.51 84.00 82.22 83.14 311,614 -0.28(-0.34%)
Sep 10, 2021 83.51 84.99 83.31 83.42 360,422 -0.07(-0.08%)
Sep 09, 2021 81.75 84.50 81.75 83.49 492,731 +1.65(+2.02%)
Sep 08, 2021 81.84 82.91 81.29 81.84 216,445 -0.68(-0.82%)
Sep 07, 2021 82.46 83.49 81.59 82.52 356,557 -0.83(-1.00%)
Sep 03, 2021 84.69 84.98 82.28 83.35 369,692 -1.07(-1.27%)
Sep 02, 2021 82.91 86.81 82.90 84.42 547,754 +1.19(+1.43%)
Sep 01, 2021 81.80 85.60 81.80 83.23 511,330 +2.11(+2.60%)
Aug 31, 2021 83.13 83.13 80.54 81.12 487,979 -1.71(-2.06%)
Aug 30, 2021 83.20 84.35 82.19 82.83 390,325 -0.24(-0.29%)
Aug 27, 2021 82.00 83.40 81.77 83.07 429,524 +1.07(+1.30%)
Aug 26, 2021 82.65 83.91 81.71 82.00 305,401 -0.81(-0.98%)
Aug 25, 2021 83.57 84.56 82.50 82.81 318,366 -0.55(-0.66%)
Aug 24, 2021 81.56 84.22 80.50 83.36 634,888 +3.02(+3.76%)
Aug 23, 2021 80.34 81.85 79.78 80.34 856,310 +0.77(+0.97%)
Aug 20, 2021 80.99 82.99 79.15 79.57 763,956 -1.41(-1.74%)
Aug 19, 2021 82.30 84.50 80.75 80.98 508,294 -3.12(-3.71%)
Aug 18, 2021 86.79 87.00 83.80 84.10 649,294 -2.20(-2.55%)
Aug 17, 2021 85.66 88.28 84.90 86.30 359,628 -0.48(-0.55%)
Aug 16, 2021 88.64 89.56 86.23 86.78 519,848 -2.59(-2.90%)
Aug 13, 2021 90.85 90.92 89.22 89.37 365,952 -1.08(-1.19%)
Aug 12, 2021 88.63 90.69 88.26 90.45 373,215 +1.83(+2.06%)
Aug 11, 2021 88.68 89.85 87.50 88.62 349,725 +0.59(+0.67%)
Aug 10, 2021 87.79 88.66 86.34 88.03 353,446 +1.12(+1.29%)
Aug 09, 2021 85.63 87.45 85.56 86.91 212,663 +1.08(+1.26%)
Aug 06, 2021 87.49 88.57 85.57 85.83 258,102 -1.43(-1.64%)
Aug 05, 2021 85.76 87.87 85.35 87.26 328,741 +1.37(+1.60%)
Aug 04, 2021 85.60 87.11 85.00 85.89 366,032 +0.41(+0.48%)
Aug 03, 2021 84.75 86.79 84.21 85.48 379,784 +0.67(+0.79%)
Aug 02, 2021 87.71 88.00 84.44 84.81 533,194 -2.61(-2.99%)
Jul 30, 2021 85.82 90.59 85.52 87.42 611,024 +0.31(+0.36%)
Jul 29, 2021 81.15 89.86 80.56 87.11 2,747,090 -1.72(-1.94%)
Jul 28, 2021 90.30 90.50 86.81 88.83 752,729 -0.53(-0.59%)
Jul 27, 2021 89.01 89.82 87.98 89.36 376,701 +0.25(+0.28%)
Jul 26, 2021 89.68 90.76 88.80 89.11 188,539 -0.14(-0.16%)
Jul 23, 2021 89.85 90.53 88.97 89.25 214,819 -0.61(-0.68%)
Jul 22, 2021 92.03 92.76 89.00 89.86 413,464 -2.13(-2.32%)
Jul 21, 2021 90.28 93.22 90.00 91.99 431,400 +2.15(+2.39%)
Jul 20, 2021 89.36 91.15 88.95 89.84 342,427 +0.18(+0.20%)
Jul 19, 2021 84.89 90.81 84.45 89.66 759,129 +3.69(+4.29%)
Jul 16, 2021 87.46 87.53 85.39 85.97 240,245 -1.05(-1.21%)
Jul 15, 2021 86.88 87.20 84.66 87.02 362,064 -0.28(-0.32%)
Jul 14, 2021 88.36 89.50 87.16 87.30 227,491 -0.84(-0.95%)
Jul 13, 2021 89.00 89.71 87.14 88.14 323,862 -1.00(-1.12%)
Jul 12, 2021 92.00 92.47 88.80 89.14 423,774 -2.87(-3.12%)
Jul 09, 2021 89.47 93.00 89.16 92.01 535,032 +3.43(+3.87%)
Jul 08, 2021 87.43 88.91 85.97 88.58 458,497 -0.76(-0.85%)
Jul 07, 2021 89.33 91.09 88.51 89.34 465,688 +0.20(+0.22%)
Jul 06, 2021 91.61 91.61 88.36 89.14 451,407 -2.15(-2.36%)
Jul 02, 2021 91.48 91.48 89.61 91.29 326,371 +0.77(+0.85%)
Jul 01, 2021 93.63 94.48 90.30 90.52 470,667 -2.87(-3.07%)
Jun 30, 2021 94.64 94.64 92.64 93.39 551,449 -1.06(-1.12%)
Jun 29, 2021 94.85 94.96 92.24 94.45 340,037 -0.38(-0.40%)
Jun 28, 2021 93.59 95.18 91.77 94.83 435,021 +1.83(+1.97%)
Jun 25, 2021 94.43 95.09 92.61 93.00 566,106 -0.81(-0.86%)
Jun 24, 2021 93.42 95.06 92.75 93.81 359,193 +1.62(+1.76%)
Jun 23, 2021 93.31 95.72 90.87 92.19 912,308 -0.01(-0.01%)
Jun 22, 2021 93.71 93.71 91.62 92.20 715,120 -1.33(-1.42%)
Jun 21, 2021 95.72 96.19 93.11 93.53 395,869 -1.47(-1.55%)
Jun 18, 2021 95.50 96.77 94.10 95.00 867,610 -0.38(-0.40%)
Jun 17, 2021 96.55 98.46 93.72 95.38 492,509 -1.57(-1.62%)
Jun 16, 2021 96.00 98.00 95.80 96.95 535,761 +0.70(+0.73%)
Jun 15, 2021 97.59 97.86 95.26 96.25 337,095 -1.29(-1.32%)
Jun 14, 2021 96.95 97.93 96.04 97.54 394,624 +1.71(+1.78%)
Jun 11, 2021 95.79 96.25 94.90 95.83 313,124 +0.84(+0.88%)
Jun 10, 2021 96.54 97.80 94.59 94.99 347,618 -1.88(-1.94%)
Jun 09, 2021 100.71 101.47 96.44 96.87 549,956 -4.33(-4.28%)
Jun 08, 2021 100.07 101.90 99.17 101.20 309,409 +1.45(+1.45%)
Jun 07, 2021 97.48 101.79 97.48 99.75 388,773 +2.20(+2.26%)
Jun 04, 2021 100.00 100.65 97.10 97.55 409,131 -2.44(-2.44%)
Jun 03, 2021 106.00 106.64 99.10 99.99 711,791 -5.94(-5.61%)
Jun 02, 2021 98.99 106.65 96.08 105.93 1,612,198 +7.42(+7.53%)
Jun 01, 2021 98.77 100.87 97.40 98.51 621,851 +0.81(+0.83%)
May 28, 2021 98.52 99.67 97.33 97.70 414,884 +0.07(+0.07%)
May 27, 2021 95.20 98.53 94.13 97.63 685,271 +2.90(+3.06%)
May 26, 2021 94.50 95.29 93.75 94.73 469,909 +0.73(+0.78%)
May 25, 2021 94.05 95.05 93.42 94.00 260,466 +0.54(+0.58%)
May 24, 2021 94.82 95.03 92.69 93.46 362,729 -0.88(-0.93%)
May 21, 2021 95.96 96.83 94.34 94.34 206,288 -0.93(-0.98%)
May 20, 2021 94.47 95.61 93.93 95.27 320,260 +1.23(+1.31%)
May 19, 2021 94.91 94.96 92.67 94.04 413,091 -2.73(-2.82%)
May 18, 2021 97.05 99.67 96.22 96.77 501,954 -0.01(-0.01%)
May 17, 2021 96.19 98.10 95.62 96.78 303,049 +0.42(+0.44%)
May 14, 2021 94.42 96.82 94.42 96.36 303,907 +2.49(+2.65%)
May 13, 2021 94.60 95.95 91.55 93.87 367,575 +0.26(+0.28%)
May 12, 2021 95.22 96.14 92.29 93.61 632,070 -1.73(-1.81%)
May 11, 2021 92.90 95.51 92.32 95.34 659,826 -0.88(-0.91%)
May 10, 2021 97.20 97.43 94.06 96.22 494,590 -0.71(-0.73%)
May 07, 2021 98.59 98.90 95.90 96.93 541,870 -1.53(-1.55%)
May 06, 2021 95.29 99.05 94.20 98.46 1,092,412 +3.10(+3.25%)
May 05, 2021 96.76 97.96 92.76 95.36 1,116,136 -0.81(-0.84%)
May 04, 2021 91.30 96.17 89.05 96.17 3,059,767 -7.79(-7.49%)
May 03, 2021 109.43 110.81 103.50 103.96 1,400,544 -4.84(-4.45%)
Apr 30, 2021 109.13 111.34 108.13 108.80 506,600 -2.00(-1.81%)
Apr 29, 2021 113.00 113.05 109.64 110.80 516,164 -1.17(-1.04%)
Apr 28, 2021 113.31 113.54 110.69 111.97 402,850 -2.92(-2.54%)
Apr 27, 2021 116.32 117.45 114.42 114.89 218,161 -1.16(-1.00%)
Apr 26, 2021 114.60 116.50 113.83 116.05 417,236 +2.65(+2.34%)
Apr 23, 2021 113.22 114.83 112.30 113.40 274,100 +0.84(+0.75%)
Apr 22, 2021 113.19 114.11 111.28 112.56 356,695 -0.24(-0.21%)
Apr 21, 2021 111.81 113.55 109.51 112.80 293,448 +1.04(+0.93%)
Apr 20, 2021 111.06 112.48 108.85 111.76 557,215 +1.23(+1.11%)
Apr 19, 2021 113.76 114.96 107.92 110.53 540,944 -3.42(-3.00%)
Apr 16, 2021 114.97 116.41 113.00 113.95 610,700 +0.02(+0.02%)
Apr 15, 2021 116.08 116.76 113.54 113.93 258,310 -0.77(-0.67%)
Apr 14, 2021 116.21 117.46 114.54 114.70 233,457 -1.72(-1.48%)
Apr 13, 2021 114.39 117.02 112.32 116.42 390,214 +3.09(+2.73%)
Apr 12, 2021 117.00 117.02 112.31 113.33 394,094 -3.49(-2.99%)
Apr 09, 2021 119.76 119.87 115.44 116.82 271,300 -2.70(-2.26%)
Apr 08, 2021 120.46 120.89 118.43 119.52 217,434 +0.18(+0.15%)
Apr 07, 2021 121.47 122.88 118.68 119.34 211,958 -3.31(-2.70%)
Apr 06, 2021 124.95 124.95 121.87 122.65 201,438 -1.21(-0.98%)
Apr 05, 2021 122.73 123.97 120.01 123.86 291,666 +2.17(+1.78%)
Apr 01, 2021 122.87 125.35 121.33 121.69 383,500 -0.49(-0.40%)
Mar 31, 2021 118.76 124.54 117.14 122.18 792,994 +5.62(+4.82%)
Mar 30, 2021 110.28 117.21 109.44 116.56 449,492 +5.92(+5.35%)
Mar 29, 2021 112.85 114.45 109.46 110.64 302,014 -2.11(-1.87%)
Mar 26, 2021 114.26 115.17 109.00 112.75 350,200 -0.22(-0.19%)
Mar 25, 2021 110.00 114.06 107.33 112.97 456,245 +1.20(+1.07%)
Mar 24, 2021 119.00 119.33 111.51 111.77 525,298 -6.19(-5.25%)
Mar 23, 2021 124.17 125.38 117.15 117.96 406,703 -5.86(-4.73%)
Mar 22, 2021 121.22 124.49 118.79 123.82 357,059 +4.67(+3.92%)
Mar 19, 2021 118.61 123.55 116.98 119.15 966,600 +0.68(+0.57%)
Mar 18, 2021 128.11 129.99 117.43 118.47 433,120 -9.00(-7.06%)
Mar 17, 2021 126.78 127.73 121.53 127.47 375,473 -0.48(-0.38%)
Mar 16, 2021 127.00 134.50 124.67 127.95 678,592 +1.95(+1.55%)
Mar 15, 2021 120.12 126.72 119.27 126.00 569,126 +6.67(+5.59%)
Mar 12, 2021 120.00 120.00 116.26 119.33 371,200 -2.50(-2.05%)
Mar 11, 2021 116.40 122.16 116.40 121.83 520,567 +5.96(+5.14%)
Mar 10, 2021 116.32 118.39 113.87 115.87 409,821 +1.76(+1.54%)
Mar 09, 2021 120.00 122.37 113.82 114.11 682,150 -3.26(-2.78%)
Mar 08, 2021 118.70 123.36 116.33 117.37 511,488 -3.13(-2.60%)
Mar 05, 2021 112.20 120.96 107.02 120.50 700,500 +7.89(+7.01%)
Mar 04, 2021 119.00 122.03 109.30 112.61 1,315,194 -5.83(-4.92%)
Mar 03, 2021 119.85 120.32 116.00 118.44 533,900 +0.30(+0.25%)
Mar 02, 2021 126.00 126.00 117.77 118.14 525,721 -7.34(-5.85%)
Mar 01, 2021 125.79 129.90 125.11 125.48 539,621 +1.37(+1.10%)
Feb 26, 2021 123.54 128.27 121.78 124.11 508,900 +0.75(+0.61%)
Feb 25, 2021 122.67 129.49 121.01 123.36 828,426 +1.26(+1.03%)
Feb 24, 2021 119.14 122.45 116.45 122.10 641,139 +3.96(+3.35%)
Feb 23, 2021 115.37 118.58 108.94 118.14 787,954 -3.37(-2.77%)
Feb 22, 2021 125.60 126.00 119.83 121.51 768,077 -4.19(-3.33%)
Feb 19, 2021 124.00 127.56 123.68 125.70 516,700 +2.93(+2.39%)
Feb 18, 2021 118.50 123.53 117.36 122.77 644,486 +1.03(+0.85%)
Feb 17, 2021 120.10 123.89 119.45 121.74 975,055 -0.74(-0.60%)
Feb 16, 2021 133.62 134.68 120.31 122.48 1,460,766 -10.92(-8.19%)
Feb 12, 2021 130.00 137.79 129.00 133.40 1,194,400 +4.49(+3.48%)
Feb 11, 2021 134.96 135.00 122.03 128.91 2,891,498 +1.67(+1.31%)
Feb 10, 2021 127.00 129.71 122.00 127.24 1,479,851 +1.04(+0.82%)
Feb 09, 2021 125.00 126.35 120.32 126.20 910,979 +1.53(+1.23%)
Feb 08, 2021 121.15 125.65 117.23 124.67 880,171 +5.70(+4.79%)
Feb 05, 2021 117.50 123.45 115.38 118.97 744,100 +2.94(+2.53%)
Feb 04, 2021 118.81 118.81 114.14 116.03 654,614 -0.49(-0.42%)
Feb 03, 2021 112.08 116.61 110.60 116.52 787,104 +3.05(+2.69%)
Feb 02, 2021 116.01 119.36 103.64 113.47 1,550,924 -8.92(-7.29%)
Feb 01, 2021 120.00 126.61 114.00 122.39 1,278,802 +2.29(+1.91%)
Jan 29, 2021 128.10 129.80 119.46 120.10 2,012,700 -1.90(-1.56%)
Jan 28, 2021 136.59 150.96 115.08 122.00 3,984,829 -39.16(-24.30%)
Jan 27, 2021 129.00 197.40 128.56 161.16 7,393,811 +34.76(+27.50%)
Jan 26, 2021 115.63 126.70 111.45 126.40 2,793,637 +10.59(+9.14%)
Jan 25, 2021 100.05 154.75 99.54 115.81 10,041,025 +16.87(+17.05%)
Jan 22, 2021 95.52 99.07 94.28 98.94 679,200 +2.39(+2.48%)
Jan 21, 2021 94.55 99.80 93.80 96.55 1,069,338 +2.37(+2.52%)
Jan 20, 2021 91.86 94.55 91.20 94.18 754,791 +2.61(+2.85%)
Jan 19, 2021 89.87 93.23 86.53 91.57 970,056 +2.36(+2.65%)
Jan 15, 2021 87.75 93.80 87.23 89.21 1,203,400 +1.09(+1.24%)
Jan 14, 2021 87.73 89.23 86.68 88.12 561,823 +0.83(+0.95%)
Jan 13, 2021 86.35 88.70 84.02 87.29 487,396 +1.34(+1.56%)
Jan 12, 2021 87.42 87.94 85.63 85.95 656,603 -1.11(-1.27%)
Jan 11, 2021 83.65 87.41 82.28 87.06 496,072 +3.14(+3.74%)
Jan 08, 2021 85.32 86.20 83.23 83.92 533,000 -1.05(-1.24%)
Jan 07, 2021 80.09 86.51 79.53 84.97 725,334 +5.52(+6.95%)
Jan 06, 2021 80.20 80.98 78.54 79.45 587,302 -1.71(-2.11%)
Jan 05, 2021 79.64 81.52 79.23 81.16 473,099 +1.78(+2.24%)
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.