Skip to main content

Redfin Corp (NQ: RDFN )

6.650 +0.450 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.75 51.40 49.37 50.10 840,378 -0.04(-0.08%)
Sep 29, 2021 52.23 52.39 49.94 50.14 782,100 -1.24(-2.41%)
Sep 28, 2021 55.02 55.11 51.30 51.38 892,690 -4.11(-7.41%)
Sep 27, 2021 54.14 55.87 52.90 55.49 1,317,432 +0.98(+1.80%)
Sep 24, 2021 52.01 54.63 51.01 54.51 1,551,997 +2.38(+4.57%)
Sep 23, 2021 52.55 52.63 50.25 52.13 997,235 -0.12(-0.23%)
Sep 22, 2021 51.84 52.34 50.53 52.25 871,225 +0.72(+1.40%)
Sep 21, 2021 51.28 52.02 50.10 51.53 898,944 +0.80(+1.58%)
Sep 20, 2021 48.70 50.89 47.94 50.73 1,649,540 -0.46(-0.90%)
Sep 17, 2021 49.87 51.74 49.36 51.19 3,968,682 +2.73(+5.63%)
Sep 16, 2021 48.00 48.83 47.23 48.46 652,286 -0.01(-0.02%)
Sep 15, 2021 46.86 48.48 46.60 48.47 1,073,023 +1.44(+3.06%)
Sep 14, 2021 49.17 49.63 46.68 47.03 995,618 -1.90(-3.88%)
Sep 13, 2021 48.00 49.75 46.70 48.93 893,596 +1.14(+2.39%)
Sep 10, 2021 48.57 49.14 47.68 47.79 752,838 -0.65(-1.34%)
Sep 09, 2021 49.58 50.38 48.42 48.44 628,657 -1.44(-2.89%)
Sep 08, 2021 51.26 51.30 49.01 49.88 796,367 -1.68(-3.26%)
Sep 07, 2021 51.20 52.39 50.38 51.56 750,550 +0.15(+0.29%)
Sep 03, 2021 52.00 52.00 50.54 51.41 869,255 -0.42(-0.81%)
Sep 02, 2021 52.42 52.76 50.33 51.83 959,182 +0.17(+0.33%)
Sep 01, 2021 48.86 52.55 48.54 51.66 1,808,073 +3.09(+6.36%)
Aug 31, 2021 49.19 49.34 47.73 48.57 872,882 -1.06(-2.14%)
Aug 30, 2021 50.72 50.97 49.05 49.63 1,107,994 -0.66(-1.31%)
Aug 27, 2021 49.86 51.61 49.62 50.29 858,929 +0.55(+1.11%)
Aug 26, 2021 50.65 51.73 49.30 49.74 1,015,837 -1.36(-2.66%)
Aug 25, 2021 50.67 51.72 50.44 51.10 919,943 +0.43(+0.85%)
Aug 24, 2021 49.40 50.81 48.85 50.67 814,737 +1.53(+3.11%)
Aug 23, 2021 48.56 49.25 47.55 49.14 1,442,476 +1.57(+3.30%)
Aug 20, 2021 45.47 47.67 45.35 47.57 1,311,007 +1.64(+3.57%)
Aug 19, 2021 45.03 46.83 44.44 45.93 2,195,280 +0.45(+0.99%)
Aug 18, 2021 47.29 47.43 45.38 45.48 3,485,564 -1.75(-3.71%)
Aug 17, 2021 48.75 48.82 46.81 47.23 1,615,759 -2.08(-4.22%)
Aug 16, 2021 52.52 52.65 49.12 49.31 2,004,955 -4.12(-7.71%)
Aug 13, 2021 56.13 56.13 53.13 53.43 989,591 -2.72(-4.84%)
Aug 12, 2021 55.07 56.25 53.72 56.15 1,032,684 +1.02(+1.85%)
Aug 11, 2021 56.20 56.44 54.43 55.13 1,029,437 -0.22(-0.40%)
Aug 10, 2021 55.02 56.05 54.20 55.35 1,414,402 -0.92(-1.63%)
Aug 09, 2021 55.91 57.18 53.18 56.27 1,369,821 +0.49(+0.88%)
Aug 06, 2021 58.75 59.38 54.02 55.78 3,169,861 -4.98(-8.20%)
Aug 05, 2021 58.63 61.10 58.00 60.76 1,695,254 +1.52(+2.57%)
Aug 04, 2021 56.74 60.33 56.72 59.24 760,186 +1.93(+3.37%)
Aug 03, 2021 58.05 58.24 55.74 57.31 967,950 -0.96(-1.65%)
Aug 02, 2021 59.32 60.48 57.77 58.27 727,146 -0.30(-0.51%)
Jul 30, 2021 59.00 59.82 58.02 58.57 519,480 -0.52(-0.88%)
Jul 29, 2021 59.66 61.14 59.05 59.09 586,031 -1.29(-2.14%)
Jul 28, 2021 58.09 60.93 58.09 60.38 1,084,831 +2.96(+5.15%)
Jul 27, 2021 58.35 58.69 56.07 57.42 852,513 -1.33(-2.26%)
Jul 26, 2021 58.68 60.35 57.60 58.75 636,964 +0.67(+1.15%)
Jul 23, 2021 58.75 59.03 57.16 58.08 799,649 -0.62(-1.06%)
Jul 22, 2021 60.13 60.43 58.40 58.70 779,555 -1.76(-2.91%)
Jul 21, 2021 58.10 60.89 58.10 60.46 715,498 +2.24(+3.85%)
Jul 20, 2021 55.70 58.84 54.56 58.22 1,160,493 +3.14(+5.70%)
Jul 19, 2021 52.09 56.31 51.90 55.08 1,085,028 +0.97(+1.79%)
Jul 16, 2021 55.90 56.11 53.91 54.11 691,378 -1.29(-2.33%)
Jul 15, 2021 54.21 57.05 53.81 55.40 1,046,024 +0.54(+0.98%)
Jul 14, 2021 58.20 58.90 54.75 54.86 1,818,584 -2.81(-4.87%)
Jul 13, 2021 59.53 60.20 57.55 57.67 1,079,580 -2.91(-4.80%)
Jul 12, 2021 62.52 63.64 60.24 60.58 630,718 -1.90(-3.04%)
Jul 09, 2021 61.59 62.53 59.92 62.48 917,868 +1.02(+1.66%)
Jul 08, 2021 60.04 62.05 58.33 61.46 1,170,412 -0.32(-0.52%)
Jul 07, 2021 62.84 63.49 60.87 61.78 1,290,603 -0.91(-1.45%)
Jul 06, 2021 62.66 63.00 61.33 62.69 884,041 +0.33(+0.53%)
Jul 02, 2021 65.33 65.38 62.03 62.36 953,119 -2.21(-3.42%)
Jul 01, 2021 63.65 64.90 62.88 64.57 953,272 +1.16(+1.83%)
Jun 30, 2021 63.88 63.88 62.16 63.41 926,800 -0.55(-0.86%)
Jun 29, 2021 64.53 65.02 63.50 63.96 659,371 -0.66(-1.02%)
Jun 28, 2021 63.99 65.05 61.78 64.62 999,812 +0.85(+1.33%)
Jun 25, 2021 63.80 65.41 62.56 63.77 1,967,630 +0.47(+0.74%)
Jun 24, 2021 61.40 63.49 60.87 63.30 1,342,112 +3.02(+5.01%)
Jun 23, 2021 59.17 61.41 59.14 60.28 1,107,698 +1.35(+2.29%)
Jun 22, 2021 58.67 59.90 58.05 58.93 846,068 +0.22(+0.37%)
Jun 21, 2021 58.86 59.39 56.21 58.71 968,637 -0.70(-1.18%)
Jun 18, 2021 58.95 60.50 58.43 59.41 1,849,283 -1.05(-1.74%)
Jun 17, 2021 57.10 61.63 57.10 60.46 1,585,967 +2.77(+4.80%)
Jun 16, 2021 58.36 60.14 56.39 57.69 1,420,807 -0.94(-1.60%)
Jun 15, 2021 60.91 61.50 58.33 58.63 1,490,957 -2.48(-4.06%)
Jun 14, 2021 61.16 62.20 60.53 61.11 681,709 +0.14(+0.23%)
Jun 11, 2021 60.50 61.32 59.65 60.97 712,683 +1.06(+1.77%)
Jun 10, 2021 62.25 62.26 58.51 59.91 1,199,871 -2.62(-4.19%)
Jun 09, 2021 63.25 64.14 62.42 62.53 1,448,316 -0.20(-0.32%)
Jun 08, 2021 59.86 63.49 59.85 62.73 1,269,247 +3.07(+5.15%)
Jun 07, 2021 57.25 59.83 56.20 59.66 820,206 +2.47(+4.32%)
Jun 04, 2021 59.37 59.66 56.51 57.19 1,114,211 -1.58(-2.69%)
Jun 03, 2021 58.77 60.05 57.63 58.77 1,046,965 +0.06(+0.10%)
Jun 02, 2021 57.45 58.91 55.65 58.71 1,572,665 +0.75(+1.29%)
Jun 01, 2021 59.20 59.65 57.30 57.96 1,667,190 -1.07(-1.81%)
May 28, 2021 59.42 59.72 58.42 59.03 1,204,457 +0.21(+0.36%)
May 27, 2021 57.65 59.13 56.50 58.82 2,031,600 +1.66(+2.90%)
May 26, 2021 55.00 57.80 54.85 57.16 1,456,794 +2.82(+5.19%)
May 25, 2021 53.72 55.36 53.50 54.34 1,215,493 +1.12(+2.10%)
May 24, 2021 52.23 54.22 51.90 53.22 995,889 +1.31(+2.52%)
May 21, 2021 53.27 53.90 51.90 51.91 1,343,665 -0.67(-1.27%)
May 20, 2021 51.87 52.94 51.11 52.58 1,255,944 +1.02(+1.98%)
May 19, 2021 50.04 51.63 49.50 51.56 1,175,539 -0.18(-0.35%)
May 18, 2021 52.20 53.55 51.47 51.74 1,239,428 +0.13(+0.25%)
May 17, 2021 51.12 52.18 50.16 51.61 1,400,470 +0.47(+0.92%)
May 14, 2021 49.10 51.59 47.80 51.14 1,634,740 +2.46(+5.05%)
May 13, 2021 51.00 51.72 47.71 48.68 2,561,674 -1.32(-2.64%)
May 12, 2021 53.21 53.99 49.50 50.00 2,790,193 -4.25(-7.83%)
May 11, 2021 53.14 55.20 52.08 54.25 2,083,534 -1.40(-2.52%)
May 10, 2021 55.91 56.95 54.11 55.65 2,130,626 -1.31(-2.30%)
May 07, 2021 54.34 57.52 53.70 56.96 3,814,135 +4.53(+8.64%)
May 06, 2021 59.50 59.50 51.20 52.43 7,223,466 -9.75(-15.68%)
May 05, 2021 66.23 66.88 61.35 62.18 2,077,055 -3.37(-5.14%)
May 04, 2021 68.11 68.18 64.18 65.55 1,853,789 -3.69(-5.33%)
May 03, 2021 71.26 71.99 69.23 69.24 1,200,035 -1.54(-2.18%)
Apr 30, 2021 69.09 70.99 68.21 70.78 1,149,300 +0.78(+1.11%)
Apr 29, 2021 71.50 71.65 68.69 70.00 1,297,661 -0.04(-0.06%)
Apr 28, 2021 70.00 70.66 68.85 70.04 1,888,165 -0.71(-1.00%)
Apr 27, 2021 71.99 72.69 69.80 70.75 2,235,164 -1.10(-1.53%)
Apr 26, 2021 65.87 72.55 65.57 71.85 2,900,068 +6.21(+9.46%)
Apr 23, 2021 64.59 66.44 64.00 65.64 939,000 +1.74(+2.72%)
Apr 22, 2021 66.50 67.11 63.88 63.90 1,215,553 -1.59(-2.43%)
Apr 21, 2021 61.54 65.62 60.35 65.49 1,198,981 +2.92(+4.67%)
Apr 20, 2021 63.75 64.79 61.34 62.57 1,054,743 -1.45(-2.26%)
Apr 19, 2021 65.12 66.61 63.35 64.02 1,213,251 -2.01(-3.04%)
Apr 16, 2021 69.13 69.18 65.28 66.03 1,123,900 -2.88(-4.18%)
Apr 15, 2021 67.16 69.14 66.66 68.91 609,492 +2.46(+3.70%)
Apr 14, 2021 67.39 69.46 66.06 66.45 890,384 +0.06(+0.09%)
Apr 13, 2021 66.09 67.40 65.25 66.39 863,790 +0.72(+1.10%)
Apr 12, 2021 66.61 67.76 65.11 65.67 925,448 -1.80(-2.67%)
Apr 09, 2021 67.10 68.16 65.66 67.47 876,200 -0.24(-0.35%)
Apr 08, 2021 65.22 68.25 65.22 67.71 1,066,709 +3.35(+5.21%)
Apr 07, 2021 66.80 67.45 63.62 64.36 1,187,343 -2.61(-3.90%)
Apr 06, 2021 66.70 68.12 66.10 66.97 1,020,443 +0.58(+0.87%)
Apr 05, 2021 68.43 69.19 64.65 66.39 1,432,426 -2.47(-3.59%)
Apr 01, 2021 68.54 69.46 67.40 68.86 1,593,700 +2.27(+3.41%)
Mar 31, 2021 65.39 67.61 65.00 66.59 1,986,808 +2.27(+3.53%)
Mar 30, 2021 62.06 65.12 61.18 64.32 1,518,481 +1.85(+2.96%)
Mar 29, 2021 63.92 64.66 61.76 62.47 1,459,674 -1.74(-2.71%)
Mar 26, 2021 65.14 65.45 61.79 64.21 1,435,300 -0.14(-0.22%)
Mar 25, 2021 61.02 64.93 59.47 64.35 1,907,869 +1.19(+1.88%)
Mar 24, 2021 67.28 67.72 62.94 63.16 2,762,441 -3.12(-4.71%)
Mar 23, 2021 68.18 68.50 65.65 66.28 3,662,082 -3.00(-4.33%)
Mar 22, 2021 70.96 71.63 68.78 69.28 3,094,901 -3.10(-4.28%)
Mar 19, 2021 69.99 72.69 67.45 72.38 1,850,700 +3.16(+4.57%)
Mar 18, 2021 70.96 73.40 69.07 69.22 1,713,657 -3.93(-5.37%)
Mar 17, 2021 70.16 73.93 68.46 73.15 1,608,539 -0.04(-0.05%)
Mar 16, 2021 75.43 76.80 71.88 73.19 1,143,289 -1.67(-2.23%)
Mar 15, 2021 73.28 77.01 73.01 74.86 1,006,633 +0.25(+0.34%)
Mar 12, 2021 73.14 75.19 71.76 74.61 1,242,700 -2.08(-2.71%)
Mar 11, 2021 71.23 77.94 70.25 76.69 2,298,392 +7.25(+10.44%)
Mar 10, 2021 67.80 70.16 66.38 69.44 2,539,666 +4.54(+7.00%)
Mar 09, 2021 61.85 67.21 61.69 64.90 2,032,819 +5.62(+9.48%)
Mar 08, 2021 63.01 64.46 59.03 59.28 2,517,590 -2.79(-4.49%)
Mar 05, 2021 67.44 67.44 58.09 62.07 4,142,600 -3.79(-5.75%)
Mar 04, 2021 71.25 72.56 63.03 65.86 3,187,883 -6.24(-8.65%)
Mar 03, 2021 76.15 76.78 69.69 72.10 2,006,415 -4.13(-5.42%)
Mar 02, 2021 80.74 80.80 75.46 76.23 1,486,626 -4.04(-5.03%)
Mar 01, 2021 77.46 81.97 76.20 80.27 1,742,719 +4.53(+5.98%)
Feb 26, 2021 76.10 79.87 73.79 75.74 2,767,100 +2.10(+2.85%)
Feb 25, 2021 86.24 86.88 72.70 73.64 5,656,144 -17.99(-19.63%)
Feb 24, 2021 91.16 92.83 86.86 91.63 1,589,600 +0.93(+1.03%)
Feb 23, 2021 90.16 91.36 81.61 90.70 2,252,089 -3.71(-3.93%)
Feb 22, 2021 94.65 98.44 93.11 94.41 1,847,655 -2.18(-2.26%)
Feb 19, 2021 88.88 96.81 88.00 96.59 2,487,100 +10.29(+11.92%)
Feb 18, 2021 90.03 90.14 85.29 86.30 920,697 -4.49(-4.95%)
Feb 17, 2021 90.49 91.10 85.19 90.79 1,301,573 -0.62(-0.68%)
Feb 16, 2021 92.24 94.33 89.17 91.41 1,411,486 +1.34(+1.49%)
Feb 12, 2021 91.39 96.29 89.51 90.07 1,780,700 -2.38(-2.57%)
Feb 11, 2021 90.33 97.15 88.39 92.45 2,908,380 +5.69(+6.56%)
Feb 10, 2021 93.72 94.13 85.00 86.76 1,864,629 -4.40(-4.83%)
Feb 09, 2021 89.55 92.25 89.03 91.16 1,504,025 +2.49(+2.81%)
Feb 08, 2021 84.70 89.29 84.70 88.67 1,535,078 +5.97(+7.22%)
Feb 05, 2021 83.39 85.42 81.87 82.70 965,300 +1.20(+1.47%)
Feb 04, 2021 81.45 83.88 80.18 81.50 1,766,961 +0.70(+0.87%)
Feb 03, 2021 80.10 81.73 78.66 80.80 715,140 +0.94(+1.18%)
Feb 02, 2021 76.94 80.15 76.81 79.86 927,558 +4.25(+5.62%)
Feb 01, 2021 72.71 75.90 72.00 75.61 762,880 +4.40(+6.18%)
Jan 29, 2021 72.10 73.49 70.00 71.21 1,446,000 -1.09(-1.51%)
Jan 28, 2021 74.69 76.66 72.13 72.30 1,579,939 -1.97(-2.65%)
Jan 27, 2021 76.48 79.47 74.09 74.27 1,514,636 -5.83(-7.28%)
Jan 26, 2021 80.00 84.83 79.62 80.10 1,924,715 +1.07(+1.35%)
Jan 25, 2021 76.01 79.27 75.26 79.03 1,424,058 +3.76(+5.00%)
Jan 22, 2021 75.85 77.13 74.00 75.27 1,174,800 -1.17(-1.53%)
Jan 21, 2021 78.69 78.69 75.76 76.44 719,650 -1.36(-1.75%)
Jan 20, 2021 77.25 81.85 76.75 77.80 941,561 +1.12(+1.46%)
Jan 19, 2021 78.02 79.00 74.82 76.68 1,113,693 -0.09(-0.12%)
Jan 15, 2021 76.66 78.13 74.51 76.77 803,100 -0.91(-1.17%)
Jan 14, 2021 78.89 81.39 77.37 77.68 889,410 -0.39(-0.50%)
Jan 13, 2021 81.22 81.69 77.78 78.07 1,304,239 -2.69(-3.33%)
Jan 12, 2021 76.84 80.92 76.80 80.76 1,596,698 +3.50(+4.53%)
Jan 11, 2021 75.50 79.17 74.51 77.26 1,625,654 +0.75(+0.98%)
Jan 08, 2021 73.28 78.57 72.21 76.51 1,941,400 +4.60(+6.40%)
Jan 07, 2021 68.54 72.71 68.54 71.91 1,592,741 +3.67(+5.38%)
Jan 06, 2021 68.69 70.19 67.37 68.24 1,718,260 -0.76(-1.10%)
Jan 05, 2021 67.45 70.74 67.36 69.00 1,744,982 +1.76(+2.62%)
Jan 04, 2021 68.75 69.00 65.69 67.24 1,479,051 -1.39(-2.03%)
Dec 31, 2020 68.63 68.63 68.63 1,146,965 -2.24(-3.16%)
Dec 30, 2020 73.10 73.10 70.38 70.87 1,146,965 -1.47(-2.03%)
Dec 29, 2020 73.49 75.03 71.17 72.34 1,282,769 -1.12(-1.52%)
Dec 28, 2020 78.68 79.44 72.19 73.46 2,985,241 -4.59(-5.88%)
Dec 24, 2020 78.79 80.55 77.70 78.05 810,300 -0.33(-0.42%)
Dec 23, 2020 82.00 82.20 77.03 78.38 2,195,057 -3.73(-4.54%)
Dec 22, 2020 79.24 83.71 78.32 82.11 2,887,381 +3.58(+4.56%)
Dec 21, 2020 74.00 79.77 73.54 78.53 2,852,825 +1.97(+2.57%)
Dec 18, 2020 75.50 77.86 74.61 76.56 4,388,000 +0.16(+0.21%)
Dec 17, 2020 73.47 78.77 72.44 76.40 6,298,888 +3.65(+5.02%)
Dec 16, 2020 68.00 72.83 67.58 72.75 4,017,373 +4.87(+7.17%)
Dec 15, 2020 65.15 68.08 64.03 67.88 2,952,012 +3.57(+5.55%)
Dec 14, 2020 60.64 65.13 60.00 64.31 3,297,577 +4.61(+7.72%)
Dec 11, 2020 58.76 60.05 58.43 59.70 1,451,600 +1.05(+1.79%)
Dec 10, 2020 55.77 58.98 55.10 58.65 1,462,043 +2.65(+4.73%)
Dec 09, 2020 55.06 58.37 55.06 56.00 1,518,011 +0.94(+1.71%)
Dec 08, 2020 52.64 55.10 52.64 55.06 1,144,270 +2.55(+4.86%)
Dec 07, 2020 51.69 52.67 51.65 52.51 879,794 +1.15(+2.24%)
Dec 04, 2020 51.20 51.63 50.07 51.36 762,800 +0.16(+0.31%)
Dec 03, 2020 49.39 52.35 49.39 51.20 897,536 +1.60(+3.23%)
Dec 02, 2020 49.10 49.88 48.25 49.60 777,027 -0.17(-0.34%)
Dec 01, 2020 48.00 49.98 47.75 49.77 1,336,758 +1.88(+3.93%)
Nov 30, 2020 48.45 48.98 46.60 47.89 1,376,248 -0.87(-1.78%)
Nov 27, 2020 47.20 48.92 46.76 48.76 1,079,300 +1.92(+4.10%)
Nov 25, 2020 45.74 47.11 45.51 46.84 1,426,900 +1.30(+2.85%)
Nov 24, 2020 45.92 46.49 44.71 45.54 2,349,590 +0.07(+0.15%)
Nov 23, 2020 43.71 45.89 43.55 45.47 1,073,925 +1.61(+3.67%)
Nov 20, 2020 43.04 44.31 42.04 43.86 1,046,600 +0.58(+1.34%)
Nov 19, 2020 41.92 43.96 41.65 43.28 1,223,151 +1.28(+3.05%)
Nov 18, 2020 44.00 44.24 41.82 42.00 1,972,089 -1.78(-4.07%)
Nov 17, 2020 44.50 44.98 42.86 43.78 841,065 -0.74(-1.66%)
Nov 16, 2020 42.75 44.58 42.72 44.52 946,810 +1.58(+3.68%)
Nov 13, 2020 43.69 44.14 42.05 42.94 1,074,200 -0.76(-1.74%)
Nov 12, 2020 42.14 44.88 41.48 43.70 1,859,467 +1.42(+3.36%)
Nov 11, 2020 39.32 42.47 38.90 42.28 2,308,731 +3.04(+7.75%)
Nov 10, 2020 40.17 40.49 37.31 39.24 3,308,662 -0.05(-0.13%)
Nov 09, 2020 46.25 46.56 39.23 39.29 3,113,503 -5.82(-12.90%)
Nov 06, 2020 47.00 48.71 44.84 45.11 1,806,900 -2.70(-5.65%)
Nov 05, 2020 48.17 48.78 46.69 47.81 1,828,590 +0.44(+0.93%)
Nov 04, 2020 43.94 47.41 43.48 47.37 2,091,106 +3.37(+7.66%)
Nov 03, 2020 43.48 43.89 42.40 44.00 1,364,581 +1.01(+2.35%)
Nov 02, 2020 42.30 43.59 41.54 42.99 851,245 +1.22(+2.92%)
Oct 30, 2020 44.46 44.55 41.21 41.77 1,205,800 -3.13(-6.97%)
Oct 29, 2020 44.15 45.31 43.38 44.90 1,313,527 +0.86(+1.95%)
Oct 28, 2020 42.45 44.36 42.00 44.04 1,631,560 +0.78(+1.80%)
Oct 27, 2020 44.47 44.58 43.13 43.26 790,777 -0.69(-1.57%)
Oct 26, 2020 44.51 45.30 43.44 43.95 1,149,168 -1.01(-2.25%)
Oct 23, 2020 46.35 46.54 44.66 44.96 1,464,000 -0.91(-1.98%)
Oct 22, 2020 45.71 46.84 44.59 45.87 1,964,939 +0.72(+1.59%)
Oct 21, 2020 47.30 47.40 45.09 45.15 2,485,574 -2.21(-4.67%)
Oct 20, 2020 48.77 49.44 47.11 47.36 1,845,822 -1.33(-2.73%)
Oct 19, 2020 48.92 50.70 48.06 48.69 2,243,602 +0.29(+0.60%)
Oct 16, 2020 51.30 51.74 48.28 48.40 4,289,900 -3.39(-6.55%)
Oct 15, 2020 55.36 55.67 51.50 51.79 4,161,581 -3.88(-6.97%)
Oct 14, 2020 55.13 56.31 54.64 55.67 707,709 +1.21(+2.22%)
Oct 13, 2020 54.63 55.12 53.12 54.46 890,036 -0.44(-0.80%)
Oct 12, 2020 55.50 55.95 54.45 54.90 751,545 +0.07(+0.13%)
Oct 09, 2020 54.48 55.20 53.75 54.83 834,500 +1.16(+2.16%)
Oct 08, 2020 54.55 54.89 53.15 53.67 674,108 -0.41(-0.76%)
Oct 07, 2020 54.12 55.40 52.90 54.08 1,047,203 +1.07(+2.02%)
Oct 06, 2020 53.88 54.77 52.53 53.01 925,798 -0.55(-1.03%)
Oct 05, 2020 53.45 53.69 51.67 53.56 792,448 +0.80(+1.52%)
Oct 02, 2020 50.29 53.16 50.02 52.76 958,700 -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.