Skip to main content

Aerovironment Inc (NQ: AVAV )

153.28 +4.00 (+2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.52 111.03 108.72 110.37 153,700 -0.95(-0.85%)
Apr 29, 2021 112.93 113.85 110.81 111.32 88,545 -0.65(-0.58%)
Apr 28, 2021 111.90 112.66 111.13 111.97 81,235 -0.73(-0.65%)
Apr 27, 2021 114.35 114.35 111.22 112.70 122,228 -0.77(-0.68%)
Apr 26, 2021 111.22 113.90 111.22 113.47 157,564 +2.01(+1.80%)
Apr 23, 2021 109.00 111.84 109.00 111.46 134,000 +2.96(+2.73%)
Apr 22, 2021 107.40 110.24 107.37 108.50 185,841 +1.92(+1.80%)
Apr 21, 2021 102.46 107.41 102.46 106.58 125,119 +4.10(+4.00%)
Apr 20, 2021 105.39 106.14 101.31 102.48 193,044 -3.20(-3.03%)
Apr 19, 2021 107.36 108.00 104.22 105.68 186,393 -2.72(-2.51%)
Apr 16, 2021 108.98 109.25 107.24 108.40 116,700 -0.71(-0.65%)
Apr 15, 2021 111.59 111.66 108.71 109.11 136,783 -1.21(-1.10%)
Apr 14, 2021 113.08 113.68 110.03 110.32 119,024 -1.26(-1.13%)
Apr 13, 2021 112.41 113.43 109.50 111.58 170,656 -1.86(-1.64%)
Apr 12, 2021 113.50 115.00 112.00 113.44 155,024 +0.26(+0.23%)
Apr 09, 2021 114.15 114.58 112.60 113.18 285,300 -1.83(-1.59%)
Apr 08, 2021 113.85 115.48 112.44 115.01 194,153 +1.64(+1.45%)
Apr 07, 2021 117.62 117.62 111.78 113.37 264,211 -4.04(-3.44%)
Apr 06, 2021 121.74 122.92 117.31 117.41 202,039 -4.23(-3.48%)
Apr 05, 2021 126.76 126.76 118.50 121.64 435,852 +2.29(+1.92%)
Apr 01, 2021 118.07 121.27 117.20 119.35 132,100 +3.29(+2.83%)
Mar 31, 2021 118.06 119.58 115.67 116.06 217,727 -1.56(-1.33%)
Mar 30, 2021 114.43 119.50 114.43 117.62 317,934 +2.43(+2.11%)
Mar 29, 2021 118.32 121.85 115.18 115.19 194,582 -3.62(-3.05%)
Mar 26, 2021 115.75 118.97 114.56 118.81 132,000 +4.16(+3.63%)
Mar 25, 2021 115.19 115.54 107.75 114.65 204,717 +2.61(+2.33%)
Mar 24, 2021 115.49 118.06 111.85 112.04 149,565 -1.66(-1.46%)
Mar 23, 2021 117.81 118.43 113.37 113.70 181,688 -5.49(-4.61%)
Mar 22, 2021 121.12 121.87 118.00 119.19 148,187 -0.27(-0.23%)
Mar 19, 2021 119.93 121.60 114.40 119.46 616,600 +0.12(+0.10%)
Mar 18, 2021 120.73 128.98 119.34 119.34 741,853 -2.42(-1.99%)
Mar 17, 2021 118.45 123.06 116.60 121.76 215,297 +3.25(+2.74%)
Mar 16, 2021 122.00 123.62 117.12 118.51 185,507 -1.34(-1.12%)
Mar 15, 2021 121.68 124.81 119.12 119.85 205,704 -1.83(-1.50%)
Mar 12, 2021 119.40 123.65 119.11 121.68 357,900 -0.65(-0.53%)
Mar 11, 2021 109.88 122.66 109.88 122.33 292,835 +13.69(+12.60%)
Mar 10, 2021 107.86 114.38 106.50 108.64 287,334 +2.27(+2.13%)
Mar 09, 2021 107.00 109.89 105.26 106.37 298,523 +3.83(+3.74%)
Mar 08, 2021 106.19 108.04 101.82 102.54 203,085 -2.88(-2.73%)
Mar 05, 2021 107.20 109.90 97.77 105.42 274,100 -1.28(-1.20%)
Mar 04, 2021 114.04 115.00 103.70 106.70 324,985 -7.59(-6.64%)
Mar 03, 2021 112.98 119.99 110.78 114.29 644,838 +2.36(+2.11%)
Mar 02, 2021 115.99 116.57 111.88 111.93 155,366 -3.52(-3.05%)
Mar 01, 2021 112.96 115.78 111.05 115.45 170,178 +5.37(+4.88%)
Feb 26, 2021 111.37 113.05 107.73 110.08 241,900 -1.03(-0.93%)
Feb 25, 2021 117.89 118.28 110.40 111.11 185,707 -6.00(-5.12%)
Feb 24, 2021 114.66 120.19 113.46 117.11 231,235 +4.30(+3.81%)
Feb 23, 2021 122.06 122.06 111.39 112.81 403,184 -12.86(-10.23%)
Feb 22, 2021 126.40 127.89 123.81 125.67 169,214 -1.62(-1.28%)
Feb 19, 2021 124.43 127.87 124.43 127.30 339,700 +3.81(+3.09%)
Feb 18, 2021 127.97 127.97 122.15 123.48 196,562 -6.09(-4.70%)
Feb 17, 2021 132.29 133.34 128.34 129.57 263,425 -4.80(-3.57%)
Feb 16, 2021 137.96 138.81 134.20 134.37 186,821 -2.22(-1.63%)
Feb 12, 2021 133.87 137.24 133.27 136.59 120,000 +1.31(+0.97%)
Feb 11, 2021 137.62 140.35 130.59 135.28 226,154 -2.14(-1.56%)
Feb 10, 2021 142.13 142.29 133.61 137.42 217,292 -0.52(-0.38%)
Feb 09, 2021 133.53 139.22 132.66 137.94 226,001 +5.86(+4.44%)
Feb 08, 2021 124.94 132.63 123.78 132.08 298,765 +9.41(+7.67%)
Feb 05, 2021 122.25 123.82 120.72 122.67 155,000 +1.01(+0.83%)
Feb 04, 2021 122.60 125.18 120.18 121.66 132,234 +0.61(+0.50%)
Feb 03, 2021 119.00 121.33 117.15 121.05 202,136 +2.50(+2.11%)
Feb 02, 2021 121.63 121.93 117.07 118.55 231,980 +0.05(+0.04%)
Feb 01, 2021 120.04 121.20 114.71 118.50 221,460 +3.73(+3.25%)
Jan 29, 2021 120.25 120.73 114.42 114.77 206,000 -5.05(-4.21%)
Jan 28, 2021 120.92 124.64 119.28 119.82 211,300 +0.44(+0.37%)
Jan 27, 2021 119.50 125.92 116.76 119.38 351,508 -6.49(-5.16%)
Jan 26, 2021 131.02 134.95 125.20 125.87 315,745 -8.33(-6.21%)
Jan 25, 2021 138.13 143.72 133.37 134.20 354,903 +0.95(+0.71%)
Jan 22, 2021 127.51 133.81 123.70 133.25 319,000 +4.41(+3.42%)
Jan 21, 2021 131.13 133.03 127.17 128.84 370,696 -2.64(-2.01%)
Jan 20, 2021 139.25 139.73 129.83 131.48 415,476 +0.39(+0.30%)
Jan 19, 2021 121.47 134.41 120.00 131.09 783,605 +14.45(+12.39%)
Jan 15, 2021 122.47 125.00 114.50 116.64 614,700 -8.65(-6.90%)
Jan 14, 2021 107.10 127.74 106.00 125.29 1,049,293 +29.12(+30.28%)
Jan 13, 2021 96.01 96.80 95.25 96.17 131,138 +0.50(+0.52%)
Jan 12, 2021 93.48 96.05 93.41 95.67 125,234 +2.53(+2.72%)
Jan 11, 2021 91.67 93.78 91.67 93.14 143,483 +0.45(+0.49%)
Jan 08, 2021 91.97 94.04 91.22 92.69 207,900 +1.78(+1.96%)
Jan 07, 2021 89.87 91.27 88.55 90.91 113,150 +1.44(+1.61%)
Jan 06, 2021 88.88 91.40 88.15 89.47 240,143 +1.02(+1.15%)
Jan 05, 2021 85.81 89.35 85.70 88.45 118,339 +2.52(+2.93%)
Jan 04, 2021 87.20 88.21 85.19 85.93 154,958 -0.97(-1.12%)
Dec 31, 2020 86.90 86.90 86.90 72,430 -1.14(-1.29%)
Dec 30, 2020 88.20 89.82 87.76 88.04 72,430 -0.12(-0.14%)
Dec 29, 2020 90.07 90.29 87.20 88.16 125,174 -1.20(-1.34%)
Dec 28, 2020 89.56 90.40 89.04 89.36 126,755 +0.39(+0.44%)
Dec 24, 2020 90.82 91.77 88.70 88.97 40,900 -0.99(-1.10%)
Dec 23, 2020 90.13 90.77 89.80 89.96 130,391 +0.57(+0.64%)
Dec 22, 2020 89.05 91.09 88.37 89.39 150,850 +1.21(+1.37%)
Dec 21, 2020 85.56 88.89 84.94 88.18 221,209 +2.05(+2.38%)
Dec 18, 2020 86.57 86.76 84.05 86.13 736,300 +0.68(+0.80%)
Dec 17, 2020 82.41 85.81 82.41 85.45 185,748 +3.23(+3.93%)
Dec 16, 2020 83.99 84.70 81.31 82.22 127,148 -1.33(-1.59%)
Dec 15, 2020 82.07 83.56 80.79 83.55 234,594 +2.30(+2.83%)
Dec 14, 2020 84.40 84.80 81.13 81.25 313,198 -2.65(-3.16%)
Dec 11, 2020 85.91 87.22 83.29 83.90 159,100 -2.55(-2.95%)
Dec 10, 2020 89.52 89.52 86.04 86.45 156,994 -1.99(-2.25%)
Dec 09, 2020 93.98 99.81 87.32 88.44 363,044 -2.01(-2.22%)
Dec 08, 2020 90.83 92.28 88.78 90.45 160,845 -0.78(-0.85%)
Dec 07, 2020 90.99 92.91 90.01 91.23 147,125 +0.76(+0.84%)
Dec 04, 2020 88.24 90.96 88.00 90.47 80,500 +2.23(+2.53%)
Dec 03, 2020 87.68 89.20 87.61 88.24 69,242 +0.78(+0.89%)
Dec 02, 2020 87.24 87.73 86.01 87.46 95,419 +0.13(+0.15%)
Dec 01, 2020 86.19 87.56 86.07 87.33 95,322 +1.94(+2.27%)
Nov 30, 2020 86.02 87.07 84.89 85.39 163,390 -1.27(-1.47%)
Nov 27, 2020 85.47 87.05 85.47 86.66 54,700 +0.95(+1.11%)
Nov 25, 2020 87.79 88.73 85.27 85.71 172,100 -3.20(-3.60%)
Nov 24, 2020 86.59 89.34 86.23 88.91 127,259 +3.07(+3.58%)
Nov 23, 2020 84.18 86.71 83.70 85.84 123,480 +2.54(+3.05%)
Nov 20, 2020 83.06 84.00 81.78 83.30 113,800 -0.01(-0.01%)
Nov 19, 2020 83.18 83.68 81.68 83.31 78,381 +0.50(+0.60%)
Nov 18, 2020 84.61 85.03 82.80 82.81 180,585 -1.36(-1.62%)
Nov 17, 2020 83.46 84.52 81.52 84.17 158,008 +0.59(+0.71%)
Nov 16, 2020 82.07 83.66 81.40 83.58 122,992 +2.36(+2.91%)
Nov 13, 2020 80.36 81.34 79.55 81.22 117,900 +1.50(+1.88%)
Nov 12, 2020 81.35 81.35 79.28 79.72 111,578 -1.62(-1.99%)
Nov 11, 2020 79.98 81.35 78.87 81.34 136,736 +1.36(+1.70%)
Nov 10, 2020 78.77 80.48 77.81 79.98 150,198 +2.03(+2.60%)
Nov 09, 2020 80.50 81.60 77.84 77.95 156,448 +1.25(+1.63%)
Nov 06, 2020 77.62 77.77 76.26 76.70 94,300 -0.92(-1.19%)
Nov 05, 2020 77.25 77.82 76.68 77.62 114,190 +0.75(+0.98%)
Nov 04, 2020 75.82 77.52 75.70 76.87 106,139 +0.39(+0.51%)
Nov 03, 2020 76.85 77.77 75.30 76.48 107,607 +0.47(+0.62%)
Nov 02, 2020 76.90 77.63 75.13 76.01 116,476 -0.35(-0.46%)
Oct 30, 2020 75.95 77.04 74.74 76.36 131,100 +0.41(+0.54%)
Oct 29, 2020 74.94 76.59 74.10 75.95 122,164 +0.92(+1.23%)
Oct 28, 2020 75.17 75.64 74.50 75.03 165,699 -1.36(-1.78%)
Oct 27, 2020 76.00 76.70 75.33 76.39 120,840 +0.28(+0.37%)
Oct 26, 2020 76.48 77.12 74.98 76.11 136,511 -1.40(-1.81%)
Oct 23, 2020 77.19 77.59 76.05 77.51 110,200 +1.13(+1.48%)
Oct 22, 2020 76.44 77.00 75.00 76.38 131,804 +0.45(+0.59%)
Oct 21, 2020 75.84 76.72 74.79 75.93 119,177 +0.42(+0.56%)
Oct 20, 2020 75.79 76.13 74.87 75.51 148,410 +0.51(+0.68%)
Oct 19, 2020 75.49 76.13 74.43 75.00 171,168 +0.00(+0.00%)
Oct 16, 2020 74.20 75.50 74.20 75.00 192,000 +0.97(+1.31%)
Oct 15, 2020 71.33 74.15 70.71 74.03 203,844 +2.40(+3.35%)
Oct 14, 2020 71.60 72.91 71.37 71.63 197,646 +0.18(+0.25%)
Oct 13, 2020 71.62 71.62 69.35 71.45 224,878 -0.12(-0.17%)
Oct 12, 2020 71.22 72.29 71.10 71.57 158,200 +0.43(+0.60%)
Oct 09, 2020 70.61 71.78 69.76 71.14 242,800 +1.64(+2.36%)
Oct 08, 2020 69.99 74.56 68.21 69.50 565,084 +4.26(+6.53%)
Oct 07, 2020 64.62 65.83 64.62 65.24 161,491 +1.15(+1.79%)
Oct 06, 2020 64.11 66.02 64.01 64.09 167,186 +0.54(+0.85%)
Oct 05, 2020 63.70 63.98 62.83 63.55 152,040 +0.58(+0.92%)
Oct 02, 2020 60.20 63.17 60.08 62.97 179,100 +1.43(+2.32%)
Oct 01, 2020 60.21 62.04 60.21 61.54 182,516 +1.53(+2.55%)
Sep 30, 2020 62.10 62.39 59.58 60.01 174,452 -1.90(-3.07%)
Sep 29, 2020 61.21 62.33 61.19 61.91 106,902 +0.39(+0.63%)
Sep 28, 2020 62.27 63.31 61.38 61.52 114,872 -0.20(-0.32%)
Sep 25, 2020 60.13 62.09 59.66 61.72 130,300 +1.39(+2.30%)
Sep 24, 2020 60.90 61.83 59.13 60.33 273,685 -0.88(-1.44%)
Sep 23, 2020 63.12 63.69 61.20 61.21 138,178 -1.91(-3.03%)
Sep 22, 2020 62.42 63.32 61.25 63.12 125,977 +0.88(+1.41%)
Sep 21, 2020 62.00 63.31 61.55 62.24 147,066 -1.18(-1.86%)
Sep 18, 2020 65.00 65.00 62.89 63.42 475,200 -0.99(-1.54%)
Sep 17, 2020 64.03 65.28 63.52 64.41 135,246 -0.78(-1.20%)
Sep 16, 2020 65.82 66.88 65.01 65.19 189,950 +0.34(+0.52%)
Sep 15, 2020 65.13 65.69 63.58 64.85 214,526 +0.26(+0.40%)
Sep 14, 2020 64.48 65.82 64.05 64.59 198,701 +0.64(+1.00%)
Sep 11, 2020 64.44 68.17 63.71 63.95 340,900 -0.48(-0.74%)
Sep 10, 2020 69.50 71.41 63.19 64.43 472,837 -4.57(-6.62%)
Sep 09, 2020 69.50 70.29 68.41 69.00 227,428 +0.02(+0.03%)
Sep 08, 2020 70.96 70.96 68.96 68.98 193,553 -2.89(-4.02%)
Sep 04, 2020 75.89 76.75 70.68 71.87 228,800 -3.27(-4.35%)
Sep 03, 2020 78.23 78.40 74.74 75.14 168,361 -3.26(-4.16%)
Sep 02, 2020 79.01 79.68 77.53 78.40 94,115 -0.36(-0.46%)
Sep 01, 2020 76.01 78.87 75.78 78.76 161,909 +2.37(+3.10%)
Aug 31, 2020 76.60 76.98 76.02 76.39 190,659 -0.48(-0.62%)
Aug 28, 2020 76.74 77.03 76.13 76.87 91,500 +0.79(+1.04%)
Aug 27, 2020 77.22 77.36 75.20 76.08 145,003 -0.58(-0.76%)
Aug 26, 2020 77.87 77.87 75.71 76.66 128,905 -1.46(-1.87%)
Aug 25, 2020 78.39 78.70 77.02 78.12 94,008 -0.17(-0.22%)
Aug 24, 2020 79.33 79.47 77.21 78.29 111,312 -0.18(-0.23%)
Aug 21, 2020 79.25 79.47 77.27 78.47 369,200 -0.92(-1.16%)
Aug 20, 2020 79.72 80.56 78.50 79.39 115,877 -0.92(-1.15%)
Aug 19, 2020 81.14 81.65 80.21 80.31 99,187 -0.56(-0.69%)
Aug 18, 2020 82.12 82.23 80.47 80.87 79,056 -1.11(-1.35%)
Aug 17, 2020 82.18 82.90 81.07 81.98 101,355 +0.65(+0.80%)
Aug 14, 2020 80.70 81.68 80.20 81.33 87,000 +0.43(+0.53%)
Aug 13, 2020 81.61 81.72 80.73 80.90 88,872 -0.46(-0.57%)
Aug 12, 2020 80.24 82.03 80.15 81.36 112,267 +1.82(+2.29%)
Aug 11, 2020 81.11 82.83 79.00 79.54 216,016 -0.72(-0.90%)
Aug 10, 2020 81.05 82.06 79.89 80.26 114,278 -0.79(-0.97%)
Aug 07, 2020 81.70 84.00 80.26 81.05 159,700 -2.05(-2.47%)
Aug 06, 2020 85.81 87.00 81.67 83.10 179,679 -2.71(-3.16%)
Aug 05, 2020 80.00 86.53 79.80 85.81 398,489 +6.66(+8.41%)
Aug 04, 2020 78.07 79.66 77.11 79.15 197,488 +1.31(+1.68%)
Aug 03, 2020 77.06 78.30 76.00 77.84 166,410 +1.29(+1.69%)
Jul 31, 2020 76.96 77.05 75.02 76.55 137,200 -0.60(-0.78%)
Jul 30, 2020 76.80 78.27 76.51 77.15 73,545 -0.54(-0.70%)
Jul 29, 2020 77.10 78.56 77.10 77.69 130,553 +1.00(+1.30%)
Jul 28, 2020 77.41 78.22 76.54 76.69 91,447 -0.81(-1.05%)
Jul 27, 2020 75.09 77.69 75.09 77.50 134,397 +2.21(+2.94%)
Jul 24, 2020 77.22 77.22 74.65 75.29 220,000 -2.32(-2.99%)
Jul 23, 2020 76.68 79.98 76.32 77.61 301,532 +1.28(+1.68%)
Jul 22, 2020 77.85 78.97 76.07 76.33 262,355 -1.98(-2.53%)
Jul 21, 2020 78.40 79.55 78.03 78.31 137,075 +0.22(+0.28%)
Jul 20, 2020 78.00 79.35 76.71 78.09 145,991 +0.09(+0.12%)
Jul 17, 2020 77.34 79.08 77.27 78.00 155,700 +0.73(+0.94%)
Jul 16, 2020 77.14 77.58 76.61 77.27 101,044 -0.39(-0.50%)
Jul 15, 2020 77.49 78.45 76.87 77.66 176,997 +2.05(+2.71%)
Jul 14, 2020 74.06 75.80 74.06 75.61 109,286 +1.20(+1.61%)
Jul 13, 2020 77.01 77.86 74.37 74.41 192,539 -2.01(-2.63%)
Jul 10, 2020 76.47 76.78 75.50 76.42 131,800 +0.49(+0.65%)
Jul 09, 2020 77.98 78.47 75.38 75.93 183,777 -1.58(-2.04%)
Jul 08, 2020 77.90 79.04 76.82 77.51 144,243 -0.23(-0.30%)
Jul 07, 2020 77.37 79.41 77.37 77.74 213,101 -0.02(-0.03%)
Jul 06, 2020 78.85 79.80 77.12 77.76 153,179 +0.05(+0.06%)
Jul 02, 2020 77.00 78.53 76.70 77.71 166,400 +1.61(+2.12%)
Jul 01, 2020 79.49 80.04 75.78 76.10 269,276 -3.53(-4.43%)
Jun 30, 2020 78.30 80.77 77.33 79.63 413,901 +1.31(+1.67%)
Jun 29, 2020 77.55 80.11 77.00 78.32 279,344 +1.30(+1.69%)
Jun 26, 2020 78.20 79.41 75.81 77.02 471,000 -1.83(-2.32%)
Jun 25, 2020 73.50 78.85 73.09 78.85 597,623 +7.05(+9.82%)
Jun 24, 2020 75.24 75.90 69.12 71.80 571,557 -0.11(-0.15%)
Jun 23, 2020 71.01 72.33 70.17 71.91 391,129 +2.32(+3.33%)
Jun 22, 2020 67.81 69.91 67.59 69.59 352,302 +2.00(+2.96%)
Jun 19, 2020 70.90 71.17 67.56 67.59 589,600 -2.14(-3.07%)
Jun 18, 2020 69.36 70.75 67.98 69.73 136,020 +0.31(+0.45%)
Jun 17, 2020 71.19 71.60 69.35 69.42 138,251 -1.82(-2.55%)
Jun 16, 2020 71.40 72.81 70.00 71.24 187,009 +2.52(+3.67%)
Jun 15, 2020 68.15 69.77 67.78 68.72 322,790 -0.85(-1.22%)
Jun 12, 2020 70.00 71.44 67.79 69.57 246,800 +2.04(+3.02%)
Jun 11, 2020 70.83 70.83 67.21 67.53 300,554 -5.74(-7.83%)
Jun 10, 2020 73.70 74.68 71.38 73.27 228,203 -0.20(-0.27%)
Jun 09, 2020 74.51 74.51 72.72 73.47 263,412 -2.05(-2.71%)
Jun 08, 2020 77.91 79.54 75.03 75.52 290,190 -0.89(-1.16%)
Jun 05, 2020 77.94 79.45 75.85 76.41 233,000 +0.65(+0.86%)
Jun 04, 2020 73.43 76.35 72.26 75.76 209,494 +2.12(+2.88%)
Jun 03, 2020 72.82 74.23 72.01 73.64 182,917 +2.06(+2.88%)
Jun 02, 2020 69.67 72.36 69.25 71.58 213,396 +2.38(+3.44%)
Jun 01, 2020 70.96 71.74 69.20 69.20 234,907 -1.63(-2.30%)
May 29, 2020 67.61 71.07 66.50 70.83 275,600 +2.90(+4.27%)
May 28, 2020 71.00 71.05 67.50 67.93 220,312 -2.23(-3.18%)
May 27, 2020 68.21 70.47 66.00 70.16 295,065 +2.97(+4.42%)
May 26, 2020 67.00 68.83 66.86 67.19 156,399 +1.84(+2.82%)
May 22, 2020 64.85 65.35 63.82 65.35 108,600 +0.39(+0.60%)
May 21, 2020 64.62 65.29 64.19 64.96 115,762 +0.24(+0.37%)
May 20, 2020 63.17 65.58 63.17 64.72 152,148 +2.58(+4.15%)
May 19, 2020 65.23 66.31 62.08 62.14 173,780 -3.42(-5.22%)
May 18, 2020 62.91 66.59 62.91 65.56 299,166 +3.68(+5.95%)
May 15, 2020 60.35 63.10 60.01 61.88 244,900 +1.75(+2.91%)
May 14, 2020 59.35 60.41 57.61 60.13 202,121 +0.14(+0.23%)
May 13, 2020 61.34 62.21 59.28 59.99 267,456 -1.62(-2.63%)
May 12, 2020 62.67 63.74 61.54 61.61 230,520 -0.59(-0.95%)
May 11, 2020 61.00 62.95 60.48 62.20 152,866 +0.93(+1.52%)
May 08, 2020 61.16 62.19 60.51 61.27 122,000 +1.21(+2.01%)
May 07, 2020 61.15 61.54 59.89 60.06 166,880 +0.44(+0.74%)
May 06, 2020 61.00 61.80 59.62 59.62 106,812 -0.97(-1.60%)
May 05, 2020 60.82 61.97 60.00 60.59 132,889 +1.05(+1.76%)
May 04, 2020 58.48 59.62 57.62 59.54 186,627 +0.32(+0.54%)
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.