Redfin Corp (NQ: RDFN )

10.08 -1.29 (-11.36%)
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.840 8.850 8.480 8.700 3,402,090 -0.26(-2.90%)
Jul 28, 2022 8.880 9.181 8.480 8.960 1,916,679 +0.11(+1.24%)
Jul 27, 2022 8.780 8.931 8.510 8.850 2,314,842 +0.22(+2.55%)
Jul 26, 2022 8.920 8.960 8.510 8.630 2,189,985 -0.51(-5.58%)
Jul 25, 2022 9.290 9.290 8.920 9.140 1,552,306 -0.16(-1.72%)
Jul 22, 2022 9.920 10.00 9.175 9.300 1,727,598 -0.51(-5.20%)
Jul 21, 2022 9.890 9.910 9.330 9.810 2,292,072 -0.23(-2.29%)
Jul 20, 2022 9.670 10.12 9.560 10.04 1,953,791 +0.43(+4.47%)
Jul 19, 2022 9.050 9.680 8.930 9.610 1,627,044 +0.72(+8.10%)
Jul 18, 2022 8.940 9.490 8.805 8.890 1,744,586 +0.15(+1.72%)
Jul 15, 2022 8.630 8.820 8.310 8.740 1,385,839 +0.31(+3.68%)
Jul 14, 2022 8.370 8.580 8.190 8.430 1,435,507 -0.10(-1.17%)
Jul 13, 2022 8.320 8.780 8.055 8.530 2,249,711 -0.07(-0.81%)
Jul 12, 2022 8.630 8.670 8.340 8.600 2,825,748 +0.12(+1.42%)
Jul 11, 2022 9.180 9.330 8.450 8.480 3,096,717 -1.02(-10.74%)
Jul 08, 2022 9.580 9.640 9.220 9.500 1,731,978 -0.21(-2.16%)
Jul 07, 2022 9.320 9.750 9.150 9.710 2,152,632 +0.44(+4.75%)
Jul 06, 2022 9.680 9.961 9.250 9.270 2,478,919 -0.30(-3.13%)
Jul 05, 2022 8.830 9.600 8.555 9.570 2,454,952 +0.61(+6.81%)
Jul 01, 2022 8.330 9.010 8.300 8.960 3,205,004 +0.72(+8.74%)
Jun 30, 2022 8.380 8.520 7.980 8.240 2,111,785 -0.36(-4.19%)
Jun 29, 2022 8.790 8.850 8.420 8.600 1,897,739 -0.41(-4.55%)
Jun 28, 2022 9.400 9.720 8.860 9.010 2,727,286 -0.42(-4.45%)
Jun 27, 2022 9.750 9.790 9.110 9.430 2,821,169 -0.24(-2.48%)
Jun 24, 2022 9.130 9.750 8.950 9.670 4,069,881 +0.64(+7.09%)
Jun 23, 2022 8.380 9.050 8.380 9.030 3,940,812 +0.73(+8.80%)
Jun 22, 2022 7.770 8.660 7.680 8.300 3,374,455 +0.38(+4.80%)
Jun 21, 2022 8.040 8.550 7.905 7.920 3,537,847 +0.13(+1.67%)
Jun 17, 2022 7.290 7.800 7.200 7.790 4,637,893 +0.55(+7.60%)
Jun 16, 2022 7.810 7.810 7.130 7.240 4,180,961 -0.79(-9.84%)
Jun 15, 2022 8.240 8.285 7.790 8.030 6,252,257 -0.10(-1.23%)
Jun 14, 2022 8.610 8.780 8.070 8.130 4,600,006 -0.42(-4.91%)
Jun 13, 2022 9.100 9.280 8.500 8.550 4,764,018 -1.04(-10.84%)
Jun 10, 2022 9.910 10.09 9.510 9.590 4,224,954 -0.73(-7.07%)
Jun 09, 2022 10.97 11.05 10.22 10.32 3,123,731 -0.74(-6.69%)
Jun 08, 2022 10.97 11.49 10.89 11.06 1,928,773 +0.15(+1.37%)
Jun 07, 2022 10.26 10.92 10.13 10.91 1,752,176 +0.47(+4.50%)
Jun 06, 2022 10.90 11.03 10.37 10.44 2,258,496 -0.19(-1.79%)
Jun 03, 2022 10.61 10.88 10.47 10.63 1,911,104 -0.32(-2.92%)
Jun 02, 2022 9.730 11.09 9.630 10.95 3,557,180 +1.21(+12.42%)
Jun 01, 2022 9.830 10.17 9.595 9.740 2,756,390 -0.06(-0.61%)
May 31, 2022 10.56 10.63 9.770 9.800 3,394,187 -0.81(-7.63%)
May 27, 2022 10.04 10.72 10.02 10.61 2,451,059 +0.66(+6.63%)
May 26, 2022 9.960 10.61 9.795 9.950 3,080,152 -0.02(-0.20%)
May 25, 2022 9.330 10.10 9.320 9.970 1,937,568 +0.58(+6.18%)
May 24, 2022 10.25 10.26 9.220 9.390 3,083,310 -0.92(-8.92%)
May 23, 2022 10.40 10.51 9.870 10.31 1,861,999 -0.12(-1.15%)
May 20, 2022 10.94 11.07 10.06 10.43 2,870,218 -0.29(-2.71%)
May 19, 2022 10.17 11.09 10.12 10.72 3,440,734 +0.47(+4.59%)
May 18, 2022 10.96 11.18 10.17 10.25 2,795,087 -0.91(-8.15%)
May 17, 2022 10.78 11.22 10.13 11.16 3,012,638 +0.81(+7.83%)
May 16, 2022 11.35 11.43 10.32 10.35 3,374,987 -1.07(-9.37%)
May 13, 2022 11.07 11.54 10.81 11.42 4,251,637 +0.73(+6.83%)
May 12, 2022 8.890 10.69 8.660 10.69 8,959,489 +1.88(+21.34%)
May 11, 2022 10.26 10.26 8.645 8.810 6,335,261 -1.55(-14.96%)
May 10, 2022 10.96 11.21 9.580 10.36 5,787,498 -0.33(-3.09%)
May 09, 2022 11.29 11.86 10.59 10.69 5,380,194 -1.04(-8.87%)
May 06, 2022 11.16 12.68 10.95 11.73 6,706,276 +0.40(+3.53%)
May 05, 2022 12.53 12.55 11.19 11.33 3,893,909 -1.40(-11.00%)
May 04, 2022 12.34 12.81 11.71 12.73 2,537,176 +0.45(+3.66%)
May 03, 2022 12.00 12.45 11.81 12.28 1,815,084 +0.27(+2.25%)
May 02, 2022 11.03 12.08 10.94 12.01 3,273,751 +0.86(+7.71%)
Apr 29, 2022 12.01 12.16 11.09 11.15 3,042,855 -0.89(-7.39%)
Apr 28, 2022 12.14 12.49 11.52 12.04 3,013,295 +0.07(+0.58%)
Apr 27, 2022 12.24 12.72 11.91 11.97 1,944,718 -0.24(-1.97%)
Apr 26, 2022 11.83 12.62 11.68 12.21 5,086,906 -0.87(-6.65%)
Apr 25, 2022 12.60 13.20 12.55 13.08 2,257,714 +0.24(+1.87%)
Apr 22, 2022 13.55 13.92 12.72 12.84 2,473,088 -0.64(-4.75%)
Apr 21, 2022 14.56 13.27 13.48 1,795,535 -0.90(-6.26%)
Apr 20, 2022 14.84 14.84 14.25 14.38 1,838,574 -0.40(-2.71%)
Apr 19, 2022 14.23 15.14 14.15 14.78 1,652,599 +0.63(+4.45%)
Apr 18, 2022 14.50 14.51 13.90 14.15 1,535,142 -0.42(-2.88%)
Apr 14, 2022 15.30 15.31 14.41 14.57 2,183,229 -0.64(-4.21%)
Apr 13, 2022 15.22 15.51 14.92 15.21 1,284,071 -0.07(-0.46%)
Apr 12, 2022 15.65 16.37 15.25 15.28 2,071,712 -0.14(-0.91%)
Apr 11, 2022 15.04 15.94 14.80 15.42 2,185,410 +0.08(+0.52%)
Apr 08, 2022 15.59 15.98 15.15 15.34 1,900,065 -0.39(-2.48%)
Apr 07, 2022 16.04 16.23 15.28 15.73 1,867,222 -0.45(-2.78%)
Apr 06, 2022 16.81 16.86 15.91 16.18 2,762,412 -0.97(-5.66%)
Apr 05, 2022 18.07 18.13 17.06 17.15 2,249,575 -1.01(-5.56%)
Apr 04, 2022 17.60 18.77 17.60 18.16 3,465,013 +0.65(+3.71%)
Apr 01, 2022 18.11 18.34 17.35 17.51 2,547,433 -0.53(-2.94%)
Mar 31, 2022 19.07 19.08 18.02 18.04 2,156,215 -0.84(-4.45%)
Mar 30, 2022 19.45 20.00 18.54 18.88 2,294,648 -1.25(-6.21%)
Mar 29, 2022 18.51 20.24 18.35 20.13 2,982,746 +1.86(+10.18%)
Mar 28, 2022 18.50 18.98 17.62 18.27 2,209,948 -0.03(-0.16%)
Mar 25, 2022 19.51 19.65 18.14 18.30 2,396,919 -1.15(-5.91%)
Mar 24, 2022 19.62 19.75 18.39 19.45 2,226,128 -0.14(-0.71%)
Mar 23, 2022 20.22 21.32 19.44 19.59 2,262,590 -0.85(-4.16%)
Mar 22, 2022 19.16 20.67 18.94 20.44 2,286,361 +1.33(+6.96%)
Mar 21, 2022 20.44 20.44 18.91 19.11 2,247,513 -1.37(-6.69%)
Mar 18, 2022 19.94 21.19 19.94 20.48 2,261,064 +0.13(+0.64%)
Mar 17, 2022 18.45 20.56 18.17 20.35 3,249,068 +1.76(+9.47%)
Mar 16, 2022 17.56 18.95 17.38 18.59 2,739,112 +1.59(+9.35%)
Mar 15, 2022 16.67 17.10 16.23 17.00 2,352,377 +0.39(+2.35%)
Mar 14, 2022 18.16 18.29 16.50 16.61 2,658,500 -1.71(-9.33%)
Mar 11, 2022 19.99 20.13 18.28 18.32 1,251,846 -1.43(-7.24%)
Mar 10, 2022 19.64 19.75 1,212,934 -0.26(-1.30%)
Mar 09, 2022 20.24 20.43 19.80 20.01 2,647,783 +0.64(+3.30%)
Mar 08, 2022 18.35 20.12 17.97 19.37 3,139,903 +0.86(+4.65%)
Mar 07, 2022 19.78 20.05 18.47 18.51 1,837,345 -1.06(-5.42%)
Mar 04, 2022 20.25 20.82 19.22 19.57 1,576,230 -0.90(-4.40%)
Mar 03, 2022 21.10 21.30 20.22 20.47 1,545,026 -0.57(-2.71%)
Mar 02, 2022 21.43 21.49 20.29 21.04 1,505,039 -0.40(-1.87%)
Mar 01, 2022 21.63 21.96 21.20 21.44 1,634,431 -0.19(-0.88%)
Feb 28, 2022 21.85 22.64 21.45 21.63 1,917,905 -0.20(-0.92%)
Feb 25, 2022 22.55 21.84 20.71 21.83 2,590,708 -0.80(-3.54%)
Feb 24, 2022 20.00 22.79 19.63 22.63 2,110,784 +1.27(+5.95%)
Feb 23, 2022 23.61 23.98 21.26 21.36 2,552,541 -2.31(-9.76%)
Feb 22, 2022 22.25 24.41 22.06 23.67 3,640,445 +0.81(+3.54%)
Feb 18, 2022 22.86 0 -5.78(-20.18%)
Feb 17, 2022 30.01 30.53 28.22 28.64 2,586,472 -1.87(-6.13%)
Feb 16, 2022 31.66 31.79 30.14 30.51 1,642,317 -1.65(-5.13%)
Feb 15, 2022 30.79 32.30 30.54 32.16 1,179,598 +2.28(+7.63%)
Feb 14, 2022 30.00 31.52 29.46 29.88 1,119,785 +0.04(+0.13%)
Feb 11, 2022 31.01 31.46 29.41 29.84 1,371,972 -0.22(-0.73%)
Feb 10, 2022 30.25 31.71 29.81 30.06 1,313,693 -1.22(-3.90%)
Feb 09, 2022 29.94 31.38 29.58 31.28 1,578,222 +2.13(+7.31%)
Feb 08, 2022 28.49 29.32 28.11 29.15 885,546 +0.62(+2.17%)
Feb 07, 2022 28.24 29.67 28.03 28.53 1,033,324 +0.23(+0.81%)
Feb 04, 2022 28.12 28.71 27.37 28.30 1,242,001 +0.12(+0.43%)
Feb 03, 2022 28.73 28.09 28.18 1,712,779 -1.30(-4.41%)
Feb 02, 2022 31.15 31.15 29.34 29.48 1,133,808 -1.32(-4.29%)
Feb 01, 2022 29.93 30.89 28.85 30.80 1,305,335 +1.23(+4.16%)
Jan 31, 2022 26.99 29.57 1,355,395 +2.64(+9.80%)
Jan 28, 2022 25.82 26.98 25.25 26.93 1,052,556 +1.11(+4.30%)
Jan 27, 2022 27.55 27.55 25.61 25.82 1,675,853 -0.81(-3.04%)
Jan 26, 2022 28.82 29.00 26.39 26.63 1,514,225 -1.21(-4.35%)
Jan 25, 2022 28.31 29.38 26.98 27.84 1,104,999 -1.31(-4.49%)
Jan 24, 2022 27.79 29.30 25.33 29.15 2,758,136 +0.42(+1.46%)
Jan 21, 2022 29.90 30.49 28.67 28.73 1,547,071 -1.49(-4.93%)
Jan 20, 2022 31.20 32.37 30.07 30.22 1,183,898 -0.47(-1.53%)
Jan 19, 2022 30.98 32.42 30.66 30.69 1,285,028 -0.36(-1.16%)
Jan 18, 2022 32.35 32.35 30.79 31.05 1,823,696 -1.36(-4.20%)
Jan 14, 2022 32.41 0 -0.40(-1.22%)
Jan 13, 2022 34.59 34.63 32.55 32.81 1,403,632 -1.55(-4.51%)
Jan 12, 2022 34.93 35.89 34.09 34.36 1,372,395 +0.16(+0.47%)
Jan 11, 2022 33.40 34.74 33.05 34.20 959,257 +1.45(+4.43%)
Jan 10, 2022 32.55 33.51 31.71 32.75 1,195,260 -0.39(-1.18%)
Jan 07, 2022 34.52 35.79 33.04 33.14 1,452,434 -1.40(-4.05%)
Jan 06, 2022 34.61 35.33 33.09 34.54 1,212,204 -0.26(-0.75%)
Jan 05, 2022 37.02 37.50 34.69 34.80 1,459,498 -2.54(-6.80%)
Jan 04, 2022 38.81 39.15 36.05 37.34 1,338,155 -1.60(-4.11%)
Jan 03, 2022 39.17 39.79 37.34 38.94 1,056,810 +0.55(+1.43%)
Dec 31, 2021 38.95 40.04 38.31 38.39 885,744 -0.87(-2.22%)
Dec 30, 2021 37.73 39.83 37.60 39.26 964,533 +1.31(+3.45%)
Dec 29, 2021 38.94 39.17 37.83 37.95 724,034 -1.08(-2.77%)
Dec 28, 2021 39.86 40.46 38.87 39.03 681,485 -1.04(-2.60%)
Dec 27, 2021 40.50 40.50 39.20 40.07 562,271 -0.43(-1.06%)
Dec 23, 2021 39.99 41.07 39.00 40.50 504,797 +0.64(+1.61%)
Dec 22, 2021 40.51 40.96 39.47 39.86 634,980 -0.79(-1.94%)
Dec 21, 2021 40.65 40.94 38.79 40.65 1,112,062 +1.82(+4.69%)
Dec 20, 2021 39.84 41.07 38.55 38.83 1,309,627 -2.22(-5.41%)
Dec 17, 2021 38.82 41.43 37.78 41.05 2,237,282 +2.13(+5.47%)
Dec 16, 2021 40.55 40.71 38.54 38.92 1,039,393 -1.31(-3.26%)
Dec 15, 2021 38.59 40.29 36.90 40.23 1,077,258 +1.47(+3.79%)
Dec 14, 2021 39.09 39.82 38.56 38.76 845,374 -1.13(-2.83%)
Dec 13, 2021 40.19 40.39 38.47 39.89 1,086,176 -0.24(-0.60%)
Dec 10, 2021 40.97 41.61 39.73 40.13 730,659 -0.90(-2.19%)
Dec 09, 2021 41.80 42.89 40.83 41.03 689,948 -1.52(-3.58%)
Dec 08, 2021 41.10 42.99 40.28 42.55 711,507 +0.79(+1.89%)
Dec 07, 2021 41.38 42.40 40.92 41.76 892,613 +1.47(+3.65%)
Dec 06, 2021 38.32 40.92 37.23 40.29 1,184,235 +1.97(+5.14%)
Dec 03, 2021 40.24 40.27 36.79 38.32 1,585,512 -1.11(-2.82%)
Dec 02, 2021 38.02 39.76 37.93 39.43 1,223,797 +0.99(+2.58%)
Dec 01, 2021 41.41 42.08 37.87 38.44 1,394,377 -2.25(-5.53%)
Nov 30, 2021 40.20 41.57 38.75 40.69 1,802,528 -0.04(-0.09%)
Nov 29, 2021 42.27 42.53 40.17 40.73 1,165,992 -1.07(-2.57%)
Nov 26, 2021 41.47 42.88 40.77 41.80 630,691 -1.12(-2.61%)
Nov 24, 2021 41.20 43.09 40.11 42.92 694,092 +1.51(+3.65%)
Nov 23, 2021 42.33 43.15 40.88 41.41 1,224,231 -1.62(-3.76%)
Nov 22, 2021 44.10 44.15 41.60 43.03 1,321,837 -1.14(-2.58%)
Nov 19, 2021 44.85 45.02 43.93 44.17 1,138,562 -0.12(-0.26%)
Nov 18, 2021 43.80 44.44 44.04 44.29 1,428,363 +0.46(+1.04%)
Nov 17, 2021 44.30 45.32 43.82 43.83 725,534 -0.68(-1.53%)
Nov 16, 2021 45.80 45.89 44.18 44.51 1,392,805 -1.38(-3.01%)
Nov 15, 2021 48.50 48.60 45.82 45.89 1,311,078 -2.50(-5.17%)
Nov 12, 2021 47.91 48.70 47.25 48.39 813,755 +0.71(+1.49%)
Nov 11, 2021 48.31 48.97 46.91 47.68 811,754 +0.23(+0.48%)
Nov 10, 2021 51.44 47.32 47.45 1,587,486 -4.53(-8.71%)
Nov 09, 2021 52.22 52.67 50.88 51.98 801,389 +0.07(+0.13%)
Nov 08, 2021 49.61 52.05 49.00 51.91 963,815 +2.19(+4.40%)
Nov 05, 2021 49.50 50.36 48.30 49.72 1,758,705 -1.59(-3.10%)
Nov 04, 2021 47.97 51.31 47.76 51.31 2,282,953 +3.91(+8.25%)
Nov 03, 2021 49.45 50.65 47.37 47.40 2,695,814 -3.52(-6.91%)
Nov 02, 2021 53.81 53.81 50.32 50.92 1,425,525 -2.64(-4.93%)
Nov 01, 2021 51.72 53.94 53.12 53.56 954,837 +2.22(+4.32%)
Oct 29, 2021 51.89 52.09 50.89 51.34 801,549 -1.04(-1.99%)
Oct 28, 2021 50.85 52.80 50.52 52.38 703,355 +1.30(+2.55%)
Oct 27, 2021 52.47 53.87 50.86 51.08 756,636 -1.18(-2.26%)
Oct 26, 2021 53.05 52.02 52.26 800,749 -0.26(-0.50%)
Oct 25, 2021 51.15 52.55 50.89 52.52 562,322 +1.26(+2.46%)
Oct 22, 2021 51.91 52.05 50.26 51.26 597,656 -1.11(-2.12%)
Oct 21, 2021 51.99 53.47 51.54 52.37 773,131 +0.48(+0.93%)
Oct 20, 2021 50.70 52.10 50.52 51.89 593,044 +1.36(+2.69%)
Oct 19, 2021 50.45 51.00 49.24 50.53 1,016,780 +0.44(+0.88%)
Oct 18, 2021 50.15 50.78 48.50 50.09 1,353,540 -1.34(-2.61%)
Oct 15, 2021 53.66 53.66 51.37 51.43 823,628 -1.34(-2.54%)
Oct 14, 2021 51.53 52.92 51.11 52.77 623,148 +1.82(+3.57%)
Oct 13, 2021 49.08 51.25 49.01 50.95 1,016,580 +2.16(+4.43%)
Oct 12, 2021 47.97 49.64 47.53 48.79 1,042,152 +1.48(+3.13%)
Oct 11, 2021 48.30 49.15 47.26 47.31 585,321 -1.02(-2.11%)
Oct 08, 2021 49.31 50.43 48.06 48.33 805,073 -1.20(-2.42%)
Oct 07, 2021 48.64 50.87 48.64 49.53 926,253 +1.47(+3.06%)
Oct 06, 2021 47.01 49.39 47.01 48.06 913,482 +0.01(+0.02%)
Oct 05, 2021 47.60 49.50 47.20 48.05 867,617 +0.67(+1.41%)
Oct 04, 2021 50.78 50.79 47.18 47.38 1,351,069 -3.59(-7.04%)
Oct 01, 2021 50.66 51.27 49.50 50.97 851,430 +0.87(+1.74%)
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 52.13 997,230 -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%)
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.