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

Digital Media Solutions Inc (NY: DMS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Mar 31, 2022 54.00 55.20 52.35 54.60 1,180 +1.80(+3.41%)
Mar 30, 2022 54.75 56.25 52.65 52.80 1,345 -3.30(-5.88%)
Mar 29, 2022 53.40 57.30 53.34 56.10 1,491 +2.70(+5.06%)
Mar 28, 2022 55.20 55.35 52.35 53.40 876 -2.25(-4.04%)
Mar 25, 2022 57.45 57.45 52.50 55.65 2,045 -0.60(-1.07%)
Mar 24, 2022 51.90 56.40 51.90 56.25 1,775 +3.45(+6.53%)
Mar 23, 2022 53.10 53.70 50.85 52.80 3,030 +0.60(+1.15%)
Mar 22, 2022 48.45 52.20 48.00 52.20 1,370 +2.70(+5.45%)
Mar 21, 2022 51.45 51.52 47.85 49.50 1,942 -3.00(-5.71%)
Mar 18, 2022 51.45 53.10 50.85 52.50 6,757 +0.00(+0.00%)
Mar 17, 2022 52.05 52.50 50.25 52.50 2,405 +0.75(+1.45%)
Mar 16, 2022 49.20 51.75 48.20 51.75 2,434 +2.85(+5.83%)
Mar 15, 2022 43.65 48.90 43.10 48.90 2,027 +4.95(+11.26%)
Mar 14, 2022 46.35 46.50 42.60 43.95 3,655 -1.65(-3.62%)
Mar 11, 2022 46.50 46.50 44.25 45.60 2,126 -0.75(-1.62%)
Mar 10, 2022 45.00 46.50 44.55 46.35 2,394 -0.15(-0.32%)
Mar 09, 2022 47.25 47.25 46.20 46.50 3,914 +1.50(+3.33%)
Mar 08, 2022 42.30 47.67 41.55 45.00 11,752 +2.25(+5.26%)
Mar 07, 2022 44.40 44.55 41.85 42.75 2,829 -1.80(-4.04%)
Mar 04, 2022 45.60 45.60 43.80 44.55 1,540 -1.35(-2.94%)
Mar 03, 2022 48.60 48.60 45.75 45.90 1,298 -1.80(-3.77%)
Mar 02, 2022 48.75 51.15 47.55 47.70 1,756 -1.05(-2.15%)
Mar 01, 2022 52.35 52.73 48.15 48.75 2,090 -2.55(-4.97%)
Feb 28, 2022 55.20 56.25 51.00 51.30 2,264 -4.05(-7.32%)
Feb 25, 2022 57.30 56.68 54.75 55.35 1,196 -0.90(-1.60%)
Feb 24, 2022 53.25 57.00 47.10 56.25 7,281 +2.85(+5.34%)
Feb 23, 2022 57.00 57.00 53.25 53.40 1,869 -1.05(-1.93%)
Feb 22, 2022 60.00 61.50 54.30 54.45 3,336 -6.15(-10.15%)
Feb 18, 2022 60.60 0 -5.85(-8.80%)
Feb 17, 2022 66.30 69.01 65.85 66.45 1,948 -0.15(-0.23%)
Feb 16, 2022 66.30 67.65 66.30 66.60 2,324 -0.60(-0.89%)
Feb 15, 2022 68.25 68.25 66.90 67.20 3,971 +0.60(+0.90%)
Feb 14, 2022 66.45 67.20 66.00 66.60 3,194 +1.20(+1.83%)
Feb 11, 2022 67.05 67.50 65.40 65.40 2,728 -1.65(-2.46%)
Feb 10, 2022 65.85 68.40 65.10 67.05 5,202 +0.90(+1.36%)
Feb 09, 2022 70.35 70.35 65.85 66.15 4,182 -1.80(-2.65%)
Feb 08, 2022 71.40 71.40 67.35 67.95 1,682 -2.40(-3.41%)
Feb 07, 2022 70.20 71.70 67.95 70.35 1,792 +2.10(+3.08%)
Feb 04, 2022 67.65 69.85 67.50 68.25 2,256 +0.90(+1.34%)
Feb 03, 2022 69.90 65.85 67.35 2,400 -3.00(-4.26%)
Feb 02, 2022 74.10 74.10 70.35 70.35 1,143 -2.85(-3.89%)
Feb 01, 2022 76.35 76.35 71.55 73.20 2,805 -3.15(-4.13%)
Jan 31, 2022 78.60 75.00 76.35 2,859 -0.90(-1.17%)
Jan 28, 2022 67.65 76.65 64.95 77.25 3,709 +8.70(+12.69%)
Jan 27, 2022 68.70 69.75 64.92 68.55 411 -0.30(-0.44%)
Jan 26, 2022 72.75 72.75 67.95 68.85 2,032 +1.65(+2.46%)
Jan 25, 2022 66.90 67.65 66.00 67.20 477 -0.30(-0.44%)
Jan 24, 2022 67.50 69.00 64.95 67.50 1,526 +0.15(+0.22%)
Jan 21, 2022 66.75 69.00 66.00 67.35 2,559 +0.15(+0.22%)
Jan 20, 2022 66.00 69.76 66.00 67.20 576 +1.65(+2.52%)
Jan 19, 2022 67.20 68.33 64.95 65.55 1,409 -0.60(-0.91%)
Jan 18, 2022 69.75 69.75 65.10 66.15 1,079 -2.85(-4.13%)
Jan 14, 2022 69.00 0 +1.50(+2.22%)
Jan 13, 2022 69.30 69.45 66.90 67.50 646 -2.40(-3.43%)
Jan 12, 2022 71.25 71.25 69.45 69.90 1,261 +0.00(+0.00%)
Jan 11, 2022 66.00 70.05 66.00 69.90 1,214 +3.00(+4.48%)
Jan 10, 2022 64.65 67.50 64.65 66.90 1,707 -0.15(-0.22%)
Jan 07, 2022 66.75 68.10 66.00 67.05 665 +1.20(+1.82%)
Jan 06, 2022 68.55 68.88 64.88 65.85 3,993 -3.00(-4.36%)
Jan 05, 2022 71.10 72.15 68.55 68.85 2,982 -1.80(-2.55%)
Jan 04, 2022 72.45 73.50 69.45 70.65 1,803 -1.20(-1.67%)
Jan 03, 2022 72.45 74.70 71.10 71.85 1,188 +0.15(+0.21%)
Dec 31, 2021 66.60 72.00 66.30 71.70 1,857 +4.05(+5.99%)
Dec 30, 2021 67.80 71.85 67.65 67.65 2,492 -0.60(-0.88%)
Dec 29, 2021 66.00 69.90 66.00 68.25 3,432 +1.50(+2.25%)
Dec 28, 2021 67.20 67.50 64.86 66.75 2,404 +0.90(+1.37%)
Dec 27, 2021 65.10 67.50 64.95 65.85 3,061 +0.15(+0.23%)
Dec 23, 2021 64.65 67.50 62.85 65.70 1,506 +0.75(+1.15%)
Dec 22, 2021 65.70 65.70 61.95 64.95 1,699 +0.00(+0.00%)
Dec 21, 2021 60.00 65.55 58.95 64.95 4,400 +6.75(+11.60%)
Dec 20, 2021 58.20 59.55 55.74 58.20 1,943 +0.30(+0.52%)
Dec 17, 2021 55.95 59.40 55.20 57.90 4,702 +1.20(+2.12%)
Dec 16, 2021 57.45 58.34 55.50 56.70 2,455 -0.60(-1.05%)
Dec 15, 2021 59.25 59.25 54.90 57.30 8,211 -1.95(-3.29%)
Dec 14, 2021 60.75 62.10 57.90 59.25 3,020 -1.80(-2.95%)
Dec 13, 2021 62.55 63.30 60.75 61.05 4,433 -2.25(-3.55%)
Dec 10, 2021 67.65 67.65 62.85 63.30 5,059 -4.65(-6.84%)
Dec 09, 2021 71.85 72.67 67.42 67.95 2,984 -5.25(-7.17%)
Dec 08, 2021 70.35 74.69 70.35 73.20 1,566 +2.55(+3.61%)
Dec 07, 2021 69.90 71.85 69.90 70.65 1,147 +1.65(+2.39%)
Dec 06, 2021 67.20 70.80 65.74 69.00 4,528 +4.20(+6.48%)
Dec 03, 2021 64.05 66.31 61.34 64.80 3,037 -0.15(-0.23%)
Dec 02, 2021 62.40 65.25 61.50 64.95 6,361 +2.55(+4.09%)
Dec 01, 2021 69.90 70.57 62.25 62.40 4,498 -5.40(-7.96%)
Nov 30, 2021 73.80 74.31 65.70 67.80 6,752 -6.30(-8.50%)
Nov 29, 2021 79.20 79.20 73.50 74.10 2,140 -3.30(-4.26%)
Nov 26, 2021 75.00 77.70 73.50 77.40 2,635 +1.80(+2.38%)
Nov 24, 2021 76.05 77.55 75.15 75.60 2,207 -0.60(-0.79%)
Nov 23, 2021 80.40 82.20 75.00 76.20 4,072 -5.10(-6.27%)
Nov 22, 2021 80.70 83.25 75.75 81.30 6,306 +1.20(+1.50%)
Nov 19, 2021 81.75 83.40 78.24 80.10 4,689 -1.35(-1.66%)
Nov 18, 2021 89.40 82.35 81.00 81.45 10,799 -8.25(-9.20%)
Nov 17, 2021 93.00 93.00 89.40 89.70 11,339 -4.50(-4.78%)
Nov 16, 2021 101.10 101.25 93.30 94.20 4,805 -6.30(-6.27%)
Nov 15, 2021 101.40 103.05 99.15 100.50 2,693 -0.90(-0.89%)
Nov 12, 2021 95.10 101.85 94.65 101.40 6,520 +5.55(+5.79%)
Nov 11, 2021 95.70 97.20 93.15 95.85 2,158 +0.30(+0.31%)
Nov 10, 2021 92.55 95.55 3,827 +2.85(+3.07%)
Nov 09, 2021 94.50 97.50 90.30 92.70 4,860 -3.00(-3.13%)
Nov 08, 2021 96.60 96.75 93.60 95.70 1,660 +0.00(+0.00%)
Nov 05, 2021 95.25 97.20 93.75 95.70 2,046 +0.90(+0.95%)
Nov 04, 2021 96.30 99.60 92.62 94.80 4,056 -0.60(-0.63%)
Nov 03, 2021 94.50 97.65 90.38 95.40 1,998 +1.35(+1.44%)
Nov 02, 2021 97.95 99.45 93.45 94.05 2,578 -5.10(-5.14%)
Nov 01, 2021 90.15 99.45 89.70 99.15 4,076 +9.45(+10.54%)
Oct 29, 2021 89.10 93.75 88.65 89.70 4,555 -0.90(-0.99%)
Oct 28, 2021 88.65 90.75 87.30 90.60 1,461 +2.85(+3.25%)
Oct 27, 2021 90.00 91.62 87.00 87.75 4,296 -3.45(-3.78%)
Oct 26, 2021 94.35 91.20 4,227 -2.70(-2.88%)
Oct 25, 2021 94.50 96.45 92.10 93.90 3,754 -0.45(-0.48%)
Oct 22, 2021 99.90 100.88 93.30 94.35 3,456 -6.60(-6.54%)
Oct 21, 2021 97.05 101.92 97.05 100.95 4,489 +5.10(+5.32%)
Oct 20, 2021 103.65 104.78 93.30 95.85 18,250 -10.05(-9.49%)
Oct 19, 2021 103.50 107.30 103.50 105.90 4,142 +1.65(+1.58%)
Oct 18, 2021 103.50 104.70 103.20 104.25 6,611 -0.60(-0.57%)
Oct 15, 2021 105.90 105.90 102.90 104.85 4,584 -0.75(-0.71%)
Oct 14, 2021 106.50 108.00 105.30 105.60 2,919 -0.60(-0.56%)
Oct 13, 2021 106.95 108.60 105.00 106.20 5,416 -1.35(-1.26%)
Oct 12, 2021 107.55 109.20 106.80 107.55 2,114 +0.15(+0.14%)
Oct 11, 2021 107.25 109.65 106.35 107.40 2,630 -0.60(-0.56%)
Oct 08, 2021 108.30 110.10 107.40 108.00 2,635 -0.75(-0.69%)
Oct 07, 2021 106.05 110.70 105.33 108.75 3,271 +2.85(+2.69%)
Oct 06, 2021 107.10 108.15 103.20 105.90 3,177 -2.10(-1.94%)
Oct 05, 2021 106.20 110.40 104.70 108.00 2,936 +0.45(+0.42%)
Oct 04, 2021 107.55 109.20 104.25 107.55 3,306 +0.75(+0.70%)
Oct 01, 2021 111.30 111.30 106.50 106.80 3,683 -1.95(-1.79%)
Sep 30, 2021 110.25 110.25 106.20 108.75 1,441 -1.05(-0.96%)
Sep 29, 2021 110.55 112.80 108.30 109.80 935 -0.30(-0.27%)
Sep 28, 2021 112.20 114.30 109.65 110.10 2,072 -2.40(-2.13%)
Sep 27, 2021 109.35 117.75 107.72 112.50 4,099 +3.15(+2.88%)
Sep 24, 2021 109.80 111.90 109.05 109.35 1,641 -0.75(-0.68%)
Sep 23, 2021 111.45 112.65 109.95 110.10 2,646 -1.50(-1.34%)
Sep 22, 2021 110.70 114.60 107.55 111.60 2,479 +2.55(+2.34%)
Sep 21, 2021 106.35 112.35 106.05 109.05 3,135 +2.70(+2.54%)
Sep 20, 2021 110.40 111.60 104.55 106.35 3,852 -5.25(-4.70%)
Sep 17, 2021 112.50 114.00 105.45 111.60 20,942 -0.90(-0.80%)
Sep 16, 2021 105.00 115.12 105.00 112.50 6,289 +6.60(+6.23%)
Sep 15, 2021 105.00 106.80 103.80 105.90 4,913 +0.30(+0.28%)
Sep 14, 2021 110.25 110.33 105.00 105.60 6,377 -4.35(-3.96%)
Sep 13, 2021 112.50 115.64 108.90 109.95 5,257 -0.30(-0.27%)
Sep 10, 2021 113.25 113.25 108.15 110.25 5,275 +0.60(+0.55%)
Sep 09, 2021 111.45 112.95 109.35 109.65 3,841 -1.20(-1.08%)
Sep 08, 2021 120.00 120.90 110.40 110.85 6,188 -9.30(-7.74%)
Sep 07, 2021 119.40 122.25 113.40 120.15 6,586 +0.00(+0.00%)
Sep 03, 2021 118.50 123.60 118.50 120.15 3,067 +0.30(+0.25%)
Sep 02, 2021 120.00 121.35 118.50 119.85 1,986 -0.30(-0.25%)
Sep 01, 2021 119.85 122.25 117.30 120.15 3,564 +2.70(+2.30%)
Aug 31, 2021 121.20 123.00 115.80 117.45 4,188 -3.30(-2.73%)
Aug 30, 2021 120.15 121.35 113.55 120.75 5,252 +0.45(+0.37%)
Aug 27, 2021 120.60 122.70 120.00 120.30 13,553 -1.05(-0.87%)
Aug 26, 2021 121.35 122.70 120.45 121.35 4,685 +1.05(+0.87%)
Aug 25, 2021 125.55 125.70 120.00 120.30 6,497 -2.55(-2.08%)
Aug 24, 2021 120.90 123.75 120.00 122.85 8,027 +6.15(+5.27%)
Aug 23, 2021 119.25 119.92 114.00 116.70 3,659 -2.55(-2.14%)
Aug 20, 2021 118.95 121.05 112.65 119.25 7,938 -0.45(-0.38%)
Aug 19, 2021 119.25 120.90 115.20 119.70 4,934 +0.15(+0.13%)
Aug 18, 2021 120.00 121.50 118.05 119.55 4,960 -1.50(-1.24%)
Aug 17, 2021 121.20 125.25 115.20 121.05 13,710 -5.85(-4.61%)
Aug 16, 2021 114.00 142.50 112.65 126.90 157,336 +18.60(+17.17%)
Aug 13, 2021 108.45 112.50 105.00 108.30 13,157 +0.15(+0.14%)
Aug 12, 2021 112.35 112.35 105.30 108.15 7,650 -2.85(-2.57%)
Aug 11, 2021 112.65 116.25 108.30 111.00 17,326 -3.45(-3.01%)
Aug 10, 2021 112.80 117.30 112.20 114.45 3,546 +0.60(+0.53%)
Aug 09, 2021 115.35 117.15 112.65 113.85 4,907 -1.20(-1.04%)
Aug 06, 2021 113.70 115.05 111.00 115.05 6,984 +1.95(+1.72%)
Aug 05, 2021 113.70 114.90 111.60 113.10 1,925 +0.60(+0.53%)
Aug 04, 2021 111.15 115.50 111.15 112.50 4,338 -2.55(-2.22%)
Aug 03, 2021 116.70 118.80 114.45 115.05 17,016 -3.00(-2.54%)
Aug 02, 2021 117.60 119.92 117.45 118.05 1,257 -1.35(-1.13%)
Jul 30, 2021 118.05 120.75 116.29 119.40 2,506 -0.15(-0.13%)
Jul 29, 2021 124.50 124.50 119.55 119.55 2,387 -5.85(-4.67%)
Jul 28, 2021 125.25 127.65 124.28 125.40 696 +3.30(+2.70%)
Jul 27, 2021 128.85 129.75 120.00 122.10 924 -6.00(-4.68%)
Jul 26, 2021 129.00 132.33 127.50 128.10 4,084 -1.20(-0.93%)
Jul 23, 2021 127.95 129.90 124.50 129.30 1,410 +1.20(+0.94%)
Jul 22, 2021 120.75 128.25 120.15 128.10 4,741 +7.35(+6.09%)
Jul 21, 2021 127.50 129.30 115.35 120.75 8,772 -5.70(-4.51%)
Jul 20, 2021 127.50 130.96 126.45 126.45 5,354 -1.05(-0.82%)
Jul 19, 2021 134.40 137.56 126.75 127.50 3,871 -9.60(-7.00%)
Jul 16, 2021 133.50 138.60 133.50 137.10 1,252 +4.35(+3.28%)
Jul 15, 2021 135.00 135.00 130.65 132.75 1,816 -1.65(-1.23%)
Jul 14, 2021 135.00 138.30 133.88 134.40 1,450 -2.70(-1.97%)
Jul 13, 2021 140.25 140.25 135.30 137.10 2,400 -2.55(-1.83%)
Jul 12, 2021 143.55 143.55 137.85 139.65 1,039 -0.60(-0.43%)
Jul 09, 2021 139.80 143.55 139.80 140.25 1,141 -1.05(-0.74%)
Jul 08, 2021 138.75 141.30 138.75 141.30 1,356 -0.75(-0.53%)
Jul 07, 2021 144.60 144.60 139.65 142.05 1,758 -3.15(-2.17%)
Jul 06, 2021 144.15 146.18 141.45 145.20 3,775 +1.05(+0.73%)
Jul 02, 2021 150.45 151.35 144.15 144.15 608 -6.45(-4.28%)
Jul 01, 2021 144.45 150.90 144.45 150.60 2,176 +5.40(+3.72%)
Jun 30, 2021 147.45 150.15 144.15 145.20 2,069 -4.50(-3.01%)
Jun 29, 2021 152.55 152.55 147.90 149.70 1,223 -2.55(-1.67%)
Jun 28, 2021 153.60 156.12 150.30 152.25 1,804 -1.50(-0.98%)
Jun 25, 2021 154.35 159.45 149.70 153.75 25,993 +1.95(+1.28%)
Jun 24, 2021 150.75 158.70 150.82 151.80 3,198 +2.85(+1.91%)
Jun 23, 2021 144.15 152.25 144.15 148.95 2,235 +3.45(+2.37%)
Jun 22, 2021 145.20 149.40 145.20 145.50 3,613 +1.50(+1.04%)
Jun 21, 2021 145.95 149.55 143.44 144.00 4,311 -2.40(-1.64%)
Jun 18, 2021 151.65 156.00 145.95 146.40 5,338 -7.50(-4.87%)
Jun 17, 2021 158.10 160.95 152.51 153.90 3,371 -4.95(-3.12%)
Jun 16, 2021 156.00 161.40 154.80 158.85 1,376 +0.45(+0.28%)
Jun 15, 2021 161.40 163.20 156.30 158.40 1,698 -3.45(-2.13%)
Jun 14, 2021 156.00 161.85 156.00 161.85 3,883 +6.30(+4.05%)
Jun 11, 2021 155.85 156.60 153.75 155.55 2,089 +0.30(+0.19%)
Jun 10, 2021 154.35 157.63 154.05 155.25 707 -1.20(-0.77%)
Jun 09, 2021 151.80 160.50 151.80 156.45 6,992 +5.55(+3.68%)
Jun 08, 2021 148.65 153.75 148.65 150.90 4,756 +2.40(+1.62%)
Jun 07, 2021 159.75 159.75 144.45 148.50 10,589 -11.85(-7.39%)
Jun 04, 2021 159.75 162.30 159.75 160.35 732 +0.60(+0.38%)
Jun 03, 2021 158.40 161.10 157.35 159.75 1,307 +0.00(+0.00%)
Jun 02, 2021 160.65 162.45 158.70 159.75 1,922 -0.30(-0.19%)
Jun 01, 2021 160.50 162.90 159.00 160.05 2,029 -0.45(-0.28%)
May 28, 2021 158.85 161.85 157.95 160.50 1,277 +2.85(+1.81%)
May 27, 2021 158.10 159.30 154.35 157.65 1,926 +0.60(+0.38%)
May 26, 2021 154.05 158.25 151.95 157.05 2,722 +4.95(+3.25%)
May 25, 2021 152.40 154.65 147.60 152.10 4,009 -2.10(-1.36%)
May 24, 2021 158.25 158.25 153.75 154.20 1,433 -3.45(-2.19%)
May 21, 2021 159.15 159.15 153.90 157.65 3,514 -0.45(-0.28%)
May 20, 2021 153.30 158.25 153.30 158.10 5,137 +2.40(+1.54%)
May 19, 2021 161.70 161.70 153.75 155.70 4,549 -5.40(-3.35%)
May 18, 2021 159.00 163.20 158.55 161.10 2,126 +1.95(+1.23%)
May 17, 2021 156.00 159.15 153.00 159.15 2,373 +2.40(+1.53%)
May 14, 2021 155.55 157.35 151.50 156.75 2,117 +5.55(+3.67%)
May 13, 2021 157.05 157.05 146.84 151.20 5,525 -5.40(-3.45%)
May 12, 2021 156.75 159.30 151.50 156.60 1,688 -1.20(-0.76%)
May 11, 2021 157.35 158.25 151.43 157.80 4,658 +0.30(+0.19%)
May 10, 2021 160.65 164.85 154.20 157.50 9,975 -13.80(-8.06%)
May 07, 2021 163.20 172.32 160.65 171.30 5,245 +5.85(+3.54%)
May 06, 2021 178.95 178.95 164.10 165.45 6,025 -13.50(-7.54%)
May 05, 2021 180.15 184.50 175.95 178.95 5,529 -1.95(-1.08%)
May 04, 2021 176.55 180.90 171.45 180.90 3,450 +2.85(+1.60%)
May 03, 2021 181.20 184.50 173.55 178.05 2,686 -2.85(-1.58%)
Apr 30, 2021 180.60 181.35 174.30 180.90 4,000 +0.30(+0.17%)
Apr 29, 2021 178.50 182.85 176.40 180.60 3,205 +2.55(+1.43%)
Apr 28, 2021 180.00 182.25 176.25 178.05 6,918 -1.80(-1.00%)
Apr 27, 2021 174.75 180.45 174.15 179.85 3,054 +3.60(+2.04%)
Apr 26, 2021 170.70 177.82 169.50 176.25 3,904 +5.55(+3.25%)
Apr 23, 2021 169.20 170.70 166.50 170.70 4,233 +1.95(+1.16%)
Apr 22, 2021 165.00 170.25 165.00 168.75 7,673 +2.85(+1.72%)
Apr 21, 2021 162.00 172.80 162.00 165.90 3,814 +5.10(+3.17%)
Apr 20, 2021 164.85 166.95 158.85 160.80 7,270 -5.55(-3.34%)
Apr 19, 2021 163.35 172.05 163.35 166.35 3,884 +1.65(+1.00%)
Apr 16, 2021 174.15 176.70 164.70 164.70 5,333 -10.50(-5.99%)
Apr 15, 2021 177.45 182.10 174.15 175.20 3,076 -4.50(-2.50%)
Apr 14, 2021 186.00 193.20 174.90 179.70 5,676 -5.70(-3.07%)
Apr 13, 2021 186.45 188.10 181.80 185.40 2,216 -2.85(-1.51%)
Apr 12, 2021 184.20 194.70 181.35 188.25 4,466 +4.05(+2.20%)
Apr 09, 2021 183.15 187.50 182.70 184.20 1,606 -1.65(-0.89%)
Apr 08, 2021 186.15 191.25 182.70 185.85 4,180 +0.60(+0.32%)
Apr 07, 2021 195.75 195.90 185.25 185.25 6,325 -9.60(-4.93%)
Apr 06, 2021 196.80 199.20 190.50 194.85 3,619 +1.95(+1.01%)
Apr 05, 2021 195.15 202.50 189.00 192.90 4,876 +1.95(+1.02%)
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.