Skip to main content

Redfin Corp (NQ: RDFN )

6.785 +0.585 (+9.44%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 41.90 44.75 39.82 41.58 2,100,400 -1.39(-3.23%)
Jul 30, 2020 41.18 43.63 40.50 42.97 1,348,700 +1.48(+3.57%)
Jul 29, 2020 40.03 41.69 39.77 41.49 1,021,173 +2.00(+5.06%)
Jul 28, 2020 42.49 42.92 39.42 39.49 1,936,543 -4.00(-9.20%)
Jul 27, 2020 40.80 44.00 40.43 43.49 1,771,765 +3.25(+8.08%)
Jul 24, 2020 41.23 41.34 39.08 40.24 904,400 -1.45(-3.48%)
Jul 23, 2020 41.32 43.80 40.73 41.69 2,060,849 +0.54(+1.31%)
Jul 22, 2020 39.76 41.79 39.71 41.15 1,388,647 +1.56(+3.94%)
Jul 21, 2020 40.84 40.90 38.25 39.59 1,296,794 -0.81(-2.00%)
Jul 20, 2020 38.57 40.59 38.38 40.40 1,042,609 +1.62(+4.18%)
Jul 17, 2020 37.36 39.20 37.15 38.78 1,398,800 +1.49(+4.00%)
Jul 16, 2020 36.82 37.43 36.12 37.29 774,027 +0.01(+0.03%)
Jul 15, 2020 36.94 37.74 36.05 37.28 1,594,680 +1.74(+4.90%)
Jul 14, 2020 35.87 36.68 35.23 35.54 1,057,313 -0.33(-0.92%)
Jul 13, 2020 36.20 37.58 35.05 35.87 2,442,728 -1.27(-3.42%)
Jul 10, 2020 39.15 39.41 36.19 37.14 2,615,800 -2.99(-7.45%)
Jul 09, 2020 41.55 41.69 38.86 40.13 1,162,827 -1.56(-3.74%)
Jul 08, 2020 41.12 41.78 40.12 41.69 1,135,898 +1.30(+3.22%)
Jul 07, 2020 41.98 42.47 40.35 40.39 1,713,442 -2.00(-4.72%)
Jul 06, 2020 42.51 43.90 41.99 42.39 1,421,568 +0.44(+1.05%)
Jul 02, 2020 42.70 42.79 41.17 41.95 1,116,600 +0.25(+0.60%)
Jul 01, 2020 42.35 42.39 41.00 41.70 1,559,726 -0.21(-0.50%)
Jun 30, 2020 39.40 42.17 39.39 41.91 1,597,998 +2.55(+6.48%)
Jun 29, 2020 39.20 40.25 38.29 39.36 1,204,318 +0.56(+1.44%)
Jun 26, 2020 40.31 40.65 38.62 38.80 2,054,100 -1.61(-3.98%)
Jun 25, 2020 38.75 41.31 38.55 40.41 2,047,205 +2.33(+6.12%)
Jun 24, 2020 38.92 40.00 36.70 38.08 1,868,749 -1.61(-4.06%)
Jun 23, 2020 38.96 40.16 38.67 39.69 1,864,923 +1.28(+3.33%)
Jun 22, 2020 37.63 38.47 36.81 38.41 1,871,092 +1.09(+2.92%)
Jun 19, 2020 37.00 37.99 36.18 37.32 2,773,600 +0.93(+2.56%)
Jun 18, 2020 34.66 36.40 34.25 36.39 1,485,173 +1.71(+4.93%)
Jun 17, 2020 35.49 35.92 34.08 34.68 1,342,590 -0.32(-0.91%)
Jun 16, 2020 35.05 36.08 34.16 35.00 1,106,694 +0.81(+2.37%)
Jun 15, 2020 31.50 34.56 31.02 34.19 1,543,279 +1.43(+4.38%)
Jun 12, 2020 33.39 33.63 31.02 32.76 1,376,100 +0.69(+2.14%)
Jun 11, 2020 31.97 33.99 31.75 32.07 1,376,408 -1.91(-5.62%)
Jun 10, 2020 33.94 34.80 33.06 33.98 999,946 +0.14(+0.41%)
Jun 09, 2020 34.00 34.95 33.45 33.84 1,107,829 -1.11(-3.18%)
Jun 08, 2020 36.56 37.04 34.40 34.95 1,427,465 +0.13(+0.37%)
Jun 05, 2020 34.53 37.24 34.46 34.82 2,614,700 +1.37(+4.10%)
Jun 04, 2020 32.65 33.96 32.20 33.45 1,666,412 +0.88(+2.70%)
Jun 03, 2020 31.61 33.00 31.34 32.57 2,070,567 +1.45(+4.66%)
Jun 02, 2020 29.75 31.28 29.70 31.12 1,440,692 +1.54(+5.21%)
Jun 01, 2020 29.59 30.24 29.04 29.58 1,038,944 -0.41(-1.37%)
May 29, 2020 29.25 30.18 28.87 29.99 2,019,000 +0.63(+2.15%)
May 28, 2020 30.61 30.75 29.21 29.36 1,271,987 -0.69(-2.30%)
May 27, 2020 30.65 30.93 28.74 30.05 1,589,937 +0.31(+1.04%)
May 26, 2020 30.10 30.95 29.46 29.74 1,646,300 +0.26(+0.88%)
May 22, 2020 28.00 29.75 27.67 29.48 1,621,700 +1.88(+6.81%)
May 21, 2020 27.46 27.99 26.69 27.60 975,708 +0.11(+0.40%)
May 20, 2020 26.87 28.30 26.78 27.49 1,424,411 +1.29(+4.92%)
May 19, 2020 25.73 26.63 25.64 26.20 1,062,672 +0.31(+1.20%)
May 18, 2020 25.61 27.62 25.26 25.89 1,642,709 +1.65(+6.81%)
May 15, 2020 23.20 24.46 23.11 24.24 934,300 +0.51(+2.15%)
May 14, 2020 22.63 23.92 22.05 23.73 1,182,081 +0.54(+2.33%)
May 13, 2020 23.40 24.18 22.68 23.19 1,200,984 -0.57(-2.40%)
May 12, 2020 25.00 25.20 23.71 23.76 1,778,216 -1.07(-4.31%)
May 11, 2020 23.50 25.35 23.25 24.83 1,835,058 +0.33(+1.35%)
May 08, 2020 23.79 25.82 22.67 24.50 2,757,200 +1.85(+8.17%)
May 07, 2020 22.00 23.14 21.76 22.65 1,636,655 +1.15(+5.35%)
May 06, 2020 20.40 21.78 20.28 21.50 1,587,485 +1.31(+6.49%)
May 05, 2020 20.34 20.84 20.03 20.19 1,229,568 +0.35(+1.76%)
May 04, 2020 18.75 19.90 18.34 19.84 1,101,421 +0.55(+2.85%)
May 01, 2020 20.17 20.58 19.00 19.29 1,389,300 -1.84(-8.71%)
Apr 30, 2020 20.85 21.53 20.36 21.13 975,767 -0.30(-1.40%)
Apr 29, 2020 20.74 21.86 20.13 21.43 1,586,688 +1.69(+8.56%)
Apr 28, 2020 21.00 21.18 19.67 19.74 983,086 -0.62(-3.05%)
Apr 27, 2020 19.56 20.56 19.32 20.36 1,222,166 +1.12(+5.82%)
Apr 24, 2020 18.71 19.46 18.35 19.24 996,500 +0.58(+3.11%)
Apr 23, 2020 17.57 19.08 17.57 18.66 1,182,373 +1.35(+7.80%)
Apr 22, 2020 17.83 17.95 17.06 17.31 1,036,666 -0.04(-0.23%)
Apr 21, 2020 17.03 17.49 16.55 17.35 1,294,695 -0.36(-2.03%)
Apr 20, 2020 17.39 18.57 17.26 17.71 1,016,756 -0.65(-3.54%)
Apr 17, 2020 18.21 18.53 17.50 18.36 1,515,100 +1.42(+8.38%)
Apr 16, 2020 18.03 18.73 16.72 16.94 1,776,507 -1.52(-8.23%)
Apr 15, 2020 18.27 18.80 17.56 18.46 1,536,143 -0.88(-4.55%)
Apr 14, 2020 18.22 19.50 18.22 19.34 1,425,208 +1.44(+8.04%)
Apr 13, 2020 18.40 18.40 17.07 17.90 1,476,493 -0.62(-3.35%)
Apr 09, 2020 18.00 18.98 17.49 18.52 2,709,400 +1.27(+7.36%)
Apr 08, 2020 17.29 18.38 16.93 17.25 1,869,932 +0.70(+4.23%)
Apr 07, 2020 17.90 18.13 16.14 16.55 2,671,450 +0.25(+1.53%)
Apr 06, 2020 14.44 16.42 14.20 16.30 2,017,706 +2.94(+22.01%)
Apr 03, 2020 13.54 13.65 12.95 13.36 1,422,100 -0.16(-1.18%)
Apr 02, 2020 13.31 13.98 13.08 13.52 1,106,930 +0.02(+0.15%)
Apr 01, 2020 14.65 14.82 13.37 13.50 1,630,297 -1.92(-12.45%)
Mar 31, 2020 16.00 16.12 15.02 15.42 2,375,856 -0.54(-3.38%)
Mar 30, 2020 15.85 16.37 15.10 15.96 1,636,502 -0.13(-0.81%)
Mar 27, 2020 17.21 17.58 15.50 16.09 2,240,000 -2.70(-14.37%)
Mar 26, 2020 18.16 19.70 17.55 18.79 2,830,534 +0.63(+3.47%)
Mar 25, 2020 16.29 18.68 16.08 18.16 3,105,848 +1.96(+12.10%)
Mar 24, 2020 12.82 16.34 12.79 16.20 4,212,610 +4.24(+35.45%)
Mar 23, 2020 11.50 12.34 11.06 11.96 2,553,488 +0.36(+3.10%)
Mar 20, 2020 12.54 13.30 11.29 11.60 3,687,100 -0.44(-3.65%)
Mar 19, 2020 10.24 12.69 10.24 12.04 3,564,389 +1.71(+16.55%)
Mar 18, 2020 12.76 13.15 9.630 10.33 3,253,327 -3.36(-24.54%)
Mar 17, 2020 14.00 15.19 12.34 13.69 3,275,503 -0.05(-0.36%)
Mar 16, 2020 14.00 15.69 13.48 13.74 2,997,510 -3.40(-19.84%)
Mar 13, 2020 18.57 18.85 16.00 17.14 3,222,400 -0.16(-0.92%)
Mar 12, 2020 19.66 19.90 17.27 17.30 2,790,595 -4.42(-20.35%)
Mar 11, 2020 22.91 23.69 21.54 21.72 1,498,183 -2.02(-8.51%)
Mar 10, 2020 24.26 24.26 22.01 23.74 1,540,039 +0.73(+3.17%)
Mar 09, 2020 24.06 24.37 23.00 23.01 1,871,656 -3.39(-12.84%)
Mar 06, 2020 27.96 28.31 25.12 26.40 2,985,300 -2.41(-8.37%)
Mar 05, 2020 28.96 29.56 28.23 28.81 1,567,952 -0.89(-3.00%)
Mar 04, 2020 29.64 30.58 29.30 29.70 2,209,169 +0.67(+2.31%)
Mar 03, 2020 28.93 29.76 28.18 29.03 1,248,696 +0.41(+1.43%)
Mar 02, 2020 27.07 28.68 26.75 28.62 1,484,669 +1.56(+5.76%)
Feb 28, 2020 26.69 27.59 26.14 27.06 2,822,600 -0.63(-2.28%)
Feb 27, 2020 28.43 28.99 27.40 27.69 1,666,772 -1.57(-5.37%)
Feb 26, 2020 29.79 30.76 29.24 29.26 1,583,758 -0.49(-1.65%)
Feb 25, 2020 31.87 31.90 29.55 29.75 1,788,736 -1.88(-5.94%)
Feb 24, 2020 30.82 32.02 30.80 31.63 1,609,324 -0.80(-2.47%)
Feb 21, 2020 32.66 32.77 31.97 32.43 1,933,100 +0.22(+0.68%)
Feb 20, 2020 31.51 32.53 31.15 32.21 1,901,284 +0.82(+2.61%)
Feb 19, 2020 30.92 31.65 30.52 31.39 1,168,207 +0.49(+1.59%)
Feb 18, 2020 30.92 31.84 30.51 30.90 2,425,773 -0.33(-1.06%)
Feb 14, 2020 29.95 31.50 29.57 31.23 3,931,200 +1.12(+3.72%)
Feb 13, 2020 27.34 30.45 27.00 30.11 9,504,808 +2.93(+10.78%)
Feb 12, 2020 25.37 25.91 24.61 27.18 1,526,074 +2.07(+8.24%)
Feb 11, 2020 24.72 25.54 24.53 25.11 981,344 +0.44(+1.78%)
Feb 10, 2020 25.10 25.30 24.60 24.67 1,276,294 -0.43(-1.71%)
Feb 07, 2020 25.54 25.87 25.03 25.10 699,000 -0.69(-2.68%)
Feb 06, 2020 25.34 26.04 25.23 25.79 696,116 +0.39(+1.54%)
Feb 05, 2020 26.00 26.17 25.16 25.40 1,236,071 -0.44(-1.70%)
Feb 04, 2020 24.96 25.86 24.76 25.84 1,900,241 +1.26(+5.13%)
Feb 03, 2020 24.33 24.72 24.25 24.58 883,162 +0.25(+1.03%)
Jan 31, 2020 24.25 24.44 23.95 24.33 1,060,100 -0.02(-0.08%)
Jan 30, 2020 24.77 25.01 24.05 24.35 679,759 -0.63(-2.52%)
Jan 29, 2020 25.13 25.25 24.63 24.98 617,891 +0.06(+0.24%)
Jan 28, 2020 24.79 25.00 24.63 24.92 938,820 +0.26(+1.05%)
Jan 27, 2020 24.59 25.01 24.00 24.66 792,242 -0.34(-1.36%)
Jan 24, 2020 25.00 25.50 24.69 25.00 968,100 +0.05(+0.20%)
Jan 23, 2020 24.39 25.00 24.28 24.95 1,335,102 +0.46(+1.88%)
Jan 22, 2020 24.28 24.72 24.12 24.49 1,069,497 +0.44(+1.83%)
Jan 21, 2020 23.61 24.08 23.52 24.05 1,239,453 +0.53(+2.25%)
Jan 17, 2020 24.33 24.37 23.39 23.52 852,700 -0.70(-2.89%)
Jan 16, 2020 24.09 24.36 23.90 24.22 1,228,780 +0.27(+1.13%)
Jan 15, 2020 22.50 24.23 22.50 23.95 2,568,444 +1.59(+7.11%)
Jan 14, 2020 22.20 22.43 22.04 22.36 703,939 +0.11(+0.49%)
Jan 13, 2020 21.73 22.33 21.73 22.25 716,516 +0.40(+1.83%)
Jan 10, 2020 21.71 21.87 21.44 21.85 733,400 +0.14(+0.64%)
Jan 09, 2020 21.59 21.81 21.41 21.71 982,525 +0.25(+1.16%)
Jan 08, 2020 21.40 21.72 21.25 21.46 731,107 -0.01(-0.05%)
Jan 07, 2020 21.39 21.74 21.16 21.47 717,712 +0.06(+0.28%)
Jan 06, 2020 21.32 21.72 21.04 21.41 945,969 -0.20(-0.93%)
Jan 03, 2020 21.37 21.68 21.22 21.61 563,400 -0.02(-0.09%)
Jan 02, 2020 21.28 21.66 21.10 21.63 1,000,391 +0.49(+2.32%)
Dec 31, 2019 21.02 21.54 21.02 21.14 472,500 -0.06(-0.28%)
Dec 30, 2019 21.26 21.33 20.65 21.20 466,066 +0.00(+0.00%)
Dec 27, 2019 21.49 21.58 21.09 21.20 396,900 -0.12(-0.56%)
Dec 26, 2019 21.62 21.70 21.16 21.32 434,763 -0.20(-0.93%)
Dec 24, 2019 21.49 21.69 21.22 21.52 196,400 +0.04(+0.19%)
Dec 23, 2019 20.83 21.65 20.83 21.48 652,065 +0.07(+0.33%)
Dec 20, 2019 21.25 21.85 20.91 21.41 1,055,600 +0.30(+1.42%)
Dec 19, 2019 20.87 21.36 20.73 21.11 852,821 +0.18(+0.86%)
Dec 18, 2019 20.49 21.12 20.39 20.93 666,583 +0.40(+1.95%)
Dec 17, 2019 21.34 21.34 20.44 20.53 926,033 -0.87(-4.07%)
Dec 16, 2019 21.44 21.55 21.31 21.40 584,419 +0.03(+0.14%)
Dec 13, 2019 21.22 21.45 21.07 21.37 395,800 +0.12(+0.56%)
Dec 12, 2019 21.10 21.50 21.05 21.25 614,925 +0.06(+0.28%)
Dec 11, 2019 21.34 21.37 21.05 21.19 543,105 -0.11(-0.52%)
Dec 10, 2019 21.30 21.43 20.79 21.30 1,039,538 +0.53(+2.55%)
Dec 09, 2019 21.17 21.27 20.66 20.77 838,166 -0.45(-2.12%)
Dec 06, 2019 20.78 21.25 20.78 21.22 839,100 +0.67(+3.26%)
Dec 05, 2019 19.87 20.58 19.80 20.55 698,561 +0.55(+2.75%)
Dec 04, 2019 19.42 20.02 19.40 20.00 720,985 +0.65(+3.36%)
Dec 03, 2019 18.76 19.42 18.61 19.35 943,435 +0.38(+2.00%)
Dec 02, 2019 19.21 19.39 18.74 18.97 898,687 -0.31(-1.61%)
Nov 29, 2019 19.67 19.72 19.21 19.28 814,700 -0.50(-2.53%)
Nov 27, 2019 20.04 20.08 19.70 19.78 759,700 -0.22(-1.10%)
Nov 26, 2019 20.00 20.20 19.86 20.00 1,200,490 +0.03(+0.15%)
Nov 25, 2019 20.03 20.33 19.88 19.97 1,610,032 -0.12(-0.60%)
Nov 22, 2019 20.85 21.00 19.98 20.09 961,600 -0.58(-2.81%)
Nov 21, 2019 20.59 21.33 20.45 20.67 2,434,260 +0.18(+0.88%)
Nov 20, 2019 19.90 20.53 19.78 20.49 2,239,406 +0.47(+2.35%)
Nov 19, 2019 20.17 20.32 19.96 20.02 929,951 -0.12(-0.60%)
Nov 18, 2019 20.18 20.33 20.03 20.14 917,198 -0.16(-0.79%)
Nov 15, 2019 20.50 20.60 20.26 20.30 1,145,100 -0.05(-0.25%)
Nov 14, 2019 20.04 20.55 19.92 20.35 1,707,444 +0.27(+1.34%)
Nov 13, 2019 19.96 20.23 19.61 20.08 1,218,601 -0.33(-1.62%)
Nov 12, 2019 20.84 21.18 20.31 20.41 1,047,000 -0.35(-1.69%)
Nov 11, 2019 19.91 20.95 19.59 20.76 1,701,961 +0.57(+2.82%)
Nov 08, 2019 18.03 20.36 17.99 20.19 3,361,000 +2.24(+12.48%)
Nov 07, 2019 20.00 20.00 17.38 17.95 4,133,678 -0.59(-3.18%)
Nov 06, 2019 18.86 18.86 18.40 18.54 1,457,472 -0.35(-1.83%)
Nov 05, 2019 18.50 18.97 18.28 18.89 1,122,624 +0.52(+2.80%)
Nov 04, 2019 18.26 18.72 18.24 18.37 1,152,653 +0.12(+0.66%)
Nov 01, 2019 17.42 18.29 17.39 18.25 806,800 +0.86(+4.95%)
Oct 31, 2019 17.75 17.75 17.20 17.39 761,438 -0.42(-2.36%)
Oct 30, 2019 17.91 18.18 17.81 17.81 627,626 -0.34(-1.87%)
Oct 29, 2019 18.20 18.24 18.00 18.15 469,002 -0.14(-0.77%)
Oct 28, 2019 18.00 18.52 18.00 18.29 473,619 +0.32(+1.78%)
Oct 25, 2019 17.76 18.27 17.68 17.97 807,400 +0.02(+0.11%)
Oct 24, 2019 18.42 18.44 17.51 17.95 786,593 -0.52(-2.82%)
Oct 23, 2019 18.56 18.63 18.10 18.47 480,242 -0.11(-0.59%)
Oct 22, 2019 18.29 18.69 18.14 18.58 860,066 +0.26(+1.42%)
Oct 21, 2019 18.24 18.46 18.22 18.32 568,824 +0.10(+0.55%)
Oct 18, 2019 18.01 18.44 17.93 18.22 1,154,300 +0.12(+0.66%)
Oct 17, 2019 17.55 18.32 17.29 18.10 1,146,235 +0.51(+2.90%)
Oct 16, 2019 16.63 17.62 16.60 17.59 1,262,433 +0.89(+5.33%)
Oct 15, 2019 16.14 16.84 16.07 16.70 712,993 +0.49(+3.02%)
Oct 14, 2019 16.45 16.45 15.68 16.21 755,558 -0.23(-1.43%)
Oct 11, 2019 15.75 16.66 15.60 16.45 1,787,000 +0.88(+5.62%)
Oct 10, 2019 15.63 15.99 15.44 15.57 863,205 +0.00(+0.00%)
Oct 09, 2019 15.53 15.83 15.36 15.57 787,515 +0.14(+0.91%)
Oct 08, 2019 15.54 15.64 15.30 15.43 517,142 -0.21(-1.34%)
Oct 07, 2019 15.66 16.00 15.50 15.64 630,682 -0.04(-0.26%)
Oct 04, 2019 15.62 15.74 15.32 15.68 625,500 +0.09(+0.58%)
Oct 03, 2019 15.97 16.00 15.39 15.59 595,642 -0.39(-2.44%)
Oct 02, 2019 15.80 16.00 14.70 15.98 2,686,883 -0.04(-0.25%)
Oct 01, 2019 16.94 17.00 15.78 16.02 1,054,779 -0.82(-4.87%)
Sep 30, 2019 16.62 16.96 16.46 16.84 449,341 +0.17(+1.02%)
Sep 27, 2019 16.72 17.04 16.29 16.67 623,700 -0.09(-0.57%)
Sep 26, 2019 17.11 17.33 16.72 16.77 839,933 -0.33(-1.93%)
Sep 25, 2019 16.61 17.31 16.61 17.09 800,314 +0.38(+2.30%)
Sep 24, 2019 17.24 17.35 16.58 16.71 785,626 -0.55(-3.19%)
Sep 23, 2019 17.17 17.29 17.01 17.26 752,710 +0.10(+0.58%)
Sep 20, 2019 17.10 17.45 16.84 17.16 1,374,600 -0.02(-0.12%)
Sep 19, 2019 17.84 17.93 16.75 17.18 1,552,116 -0.62(-3.48%)
Sep 18, 2019 18.33 18.65 17.53 17.80 621,869 -0.59(-3.21%)
Sep 17, 2019 18.93 18.93 18.23 18.39 469,060 -0.30(-1.61%)
Sep 16, 2019 17.92 18.72 17.83 18.69 706,980 +0.78(+4.36%)
Sep 13, 2019 18.03 18.24 17.86 17.91 381,000 -0.16(-0.89%)
Sep 12, 2019 17.89 18.23 17.70 18.07 476,457 +0.18(+1.01%)
Sep 11, 2019 17.93 18.27 17.58 17.89 669,075 +0.02(+0.11%)
Sep 10, 2019 17.12 17.91 17.02 17.87 581,462 +0.66(+3.83%)
Sep 09, 2019 16.56 17.39 16.33 17.21 845,037 +0.69(+4.18%)
Sep 06, 2019 16.65 16.86 16.44 16.52 315,200 -0.13(-0.78%)
Sep 05, 2019 16.40 16.66 16.14 16.65 809,282 +0.41(+2.52%)
Sep 04, 2019 16.62 16.88 15.80 16.24 1,087,064 -0.21(-1.28%)
Sep 03, 2019 16.69 16.77 16.31 16.45 641,838 -0.44(-2.61%)
Aug 30, 2019 16.78 17.00 16.63 16.89 429,400 +0.16(+0.96%)
Aug 29, 2019 17.03 17.10 16.53 16.73 656,201 -0.19(-1.12%)
Aug 28, 2019 16.50 17.08 16.28 16.92 428,624 +0.46(+2.79%)
Aug 27, 2019 16.89 17.06 16.41 16.46 815,134 -0.41(-2.43%)
Aug 26, 2019 17.11 17.13 16.78 16.87 586,872 +0.01(+0.06%)
Aug 23, 2019 17.81 18.09 16.82 16.86 879,300 -1.18(-6.54%)
Aug 22, 2019 18.43 18.45 17.75 18.04 729,264 -0.35(-1.90%)
Aug 21, 2019 18.10 18.49 17.71 18.39 1,039,516 +0.94(+5.39%)
Aug 20, 2019 17.09 17.57 16.95 17.45 819,649 +0.41(+2.41%)
Aug 19, 2019 17.19 17.19 16.63 17.04 946,524 +0.03(+0.18%)
Aug 16, 2019 16.84 17.20 16.58 17.01 1,365,700 +0.25(+1.49%)
Aug 15, 2019 17.65 17.67 16.76 16.76 1,488,714 -1.01(-5.68%)
Aug 14, 2019 17.98 18.04 17.51 17.77 759,208 -0.43(-2.36%)
Aug 13, 2019 18.27 18.62 17.98 18.20 752,259 -0.07(-0.38%)
Aug 12, 2019 19.14 19.19 18.22 18.27 829,735 -0.86(-4.50%)
Aug 09, 2019 18.61 19.22 18.52 19.13 904,100 +0.44(+2.35%)
Aug 08, 2019 19.69 19.81 18.36 18.69 2,819,729 -1.31(-6.55%)
Aug 07, 2019 19.22 20.01 19.06 20.00 1,335,558 +0.49(+2.51%)
Aug 06, 2019 19.02 19.52 18.73 19.51 881,818 +0.66(+3.50%)
Aug 05, 2019 19.00 19.38 18.21 18.85 1,810,765 -0.81(-4.12%)
Aug 02, 2019 18.88 19.75 18.00 19.66 3,823,000 +1.94(+10.95%)
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.