Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2020 14.60 14.60 14.60 0 +0.59(+4.18%)
Oct 02, 2020 11.30 15.73 11.30 14.01 953,200 +11.15(+389.86%)
Oct 01, 2020 2.420 3.000 2.400 2.860 2,740,620 +0.43(+17.70%)
Sep 30, 2020 2.390 2.510 2.320 2.430 438,733 +0.12(+5.19%)
Sep 29, 2020 2.360 2.380 2.300 2.310 202,167 -0.06(-2.53%)
Sep 28, 2020 2.370 2.430 2.280 2.370 257,919 +0.03(+1.28%)
Sep 25, 2020 2.270 2.390 2.240 2.340 188,200 +0.06(+2.63%)
Sep 24, 2020 2.320 2.320 2.200 2.280 273,413 -0.05(-2.15%)
Sep 23, 2020 2.510 2.550 2.300 2.330 393,201 -0.19(-7.54%)
Sep 22, 2020 2.530 2.590 2.420 2.520 185,935 -0.00(-0.20%)
Sep 21, 2020 2.750 2.750 2.480 2.525 277,065 -0.23(-8.51%)
Sep 18, 2020 2.540 2.785 2.485 2.760 1,322,400 +0.27(+10.84%)
Sep 17, 2020 2.570 2.650 2.480 2.490 162,780 -0.12(-4.60%)
Sep 16, 2020 2.420 2.660 2.400 2.610 656,353 +0.19(+8.07%)
Sep 15, 2020 2.430 2.460 2.360 2.415 422,718 +0.00(+0.21%)
Sep 14, 2020 2.400 2.470 2.380 2.410 360,033 +0.05(+2.12%)
Sep 11, 2020 2.410 2.470 2.350 2.360 502,600 -0.01(-0.21%)
Sep 10, 2020 2.500 2.530 2.360 2.365 409,862 -0.14(-5.78%)
Sep 09, 2020 2.550 2.590 2.500 2.510 237,756 -0.01(-0.40%)
Sep 08, 2020 2.600 2.640 2.510 2.520 334,106 -0.14(-5.26%)
Sep 04, 2020 2.800 2.800 2.575 2.660 396,300 -0.13(-4.83%)
Sep 03, 2020 2.950 2.970 2.775 2.795 345,225 -0.19(-6.21%)
Sep 02, 2020 3.020 3.083 2.920 2.980 212,714 -0.05(-1.65%)
Sep 01, 2020 3.050 3.150 2.900 3.030 284,653 -0.07(-2.26%)
Aug 31, 2020 2.830 3.220 2.790 3.100 588,869 +0.29(+10.32%)
Aug 28, 2020 2.790 2.900 2.790 2.810 110,700 -0.01(-0.35%)
Aug 27, 2020 3.020 3.020 2.680 2.820 564,935 -0.18(-6.00%)
Aug 26, 2020 2.980 3.050 2.940 3.000 206,026 -0.02(-0.66%)
Aug 25, 2020 2.940 3.070 2.890 3.020 254,396 +0.04(+1.34%)
Aug 24, 2020 3.090 3.090 2.925 2.980 512,135 -0.07(-2.30%)
Aug 21, 2020 3.120 3.120 2.990 3.050 283,800 -0.05(-1.61%)
Aug 20, 2020 3.030 3.190 2.890 3.100 813,285 +0.08(+2.65%)
Aug 19, 2020 2.840 3.120 2.800 3.020 1,164,936 +0.16(+5.59%)
Aug 18, 2020 2.600 3.440 2.600 2.860 6,162,327 +0.30(+11.72%)
Aug 17, 2020 2.410 2.580 2.400 2.560 284,966 +0.16(+6.67%)
Aug 14, 2020 2.430 2.550 2.360 2.400 356,700 -0.08(-3.23%)
Aug 13, 2020 2.440 2.550 2.440 2.480 109,428 +0.01(+0.40%)
Aug 12, 2020 2.530 2.570 2.440 2.470 310,723 -0.03(-1.20%)
Aug 11, 2020 2.570 2.600 2.470 2.500 322,859 -0.06(-2.34%)
Aug 10, 2020 2.540 2.640 2.500 2.560 250,653 +0.00(+0.20%)
Aug 07, 2020 2.560 2.620 2.480 2.555 446,100 +0.03(+0.99%)
Aug 06, 2020 2.610 2.610 2.480 2.530 236,084 -0.04(-1.56%)
Aug 05, 2020 2.700 2.700 2.560 2.570 422,914 -0.09(-3.38%)
Aug 04, 2020 2.860 2.870 2.640 2.660 428,924 -0.26(-8.90%)
Aug 03, 2020 2.840 2.950 2.780 2.920 147,458 +0.10(+3.55%)
Jul 31, 2020 2.820 2.840 2.740 2.820 222,800 -0.04(-1.40%)
Jul 30, 2020 2.790 2.930 2.760 2.860 298,507 +0.09(+3.25%)
Jul 29, 2020 2.970 3.060 2.750 2.770 898,435 -0.20(-6.73%)
Jul 28, 2020 2.950 2.970 2.840 2.970 298,272 +0.07(+2.41%)
Jul 27, 2020 2.760 2.920 2.740 2.900 246,210 +0.14(+5.07%)
Jul 24, 2020 2.760 2.780 2.640 2.760 268,100 -0.02(-0.54%)
Jul 23, 2020 2.770 2.860 2.720 2.775 207,512 -0.02(-0.54%)
Jul 22, 2020 2.880 2.900 2.750 2.790 319,251 -0.06(-2.11%)
Jul 21, 2020 3.000 3.000 2.830 2.850 240,860 -0.10(-3.39%)
Jul 20, 2020 2.850 3.051 2.790 2.950 437,852 +0.10(+3.51%)
Jul 17, 2020 2.780 2.940 2.780 2.850 259,500 +0.05(+1.79%)
Jul 16, 2020 2.830 2.830 2.750 2.800 197,664 -0.03(-1.06%)
Jul 15, 2020 2.760 2.910 2.720 2.830 502,888 +0.12(+4.43%)
Jul 14, 2020 2.750 2.780 2.530 2.710 629,228 -0.01(-0.37%)
Jul 13, 2020 2.690 2.780 2.610 2.720 610,937 +0.05(+1.87%)
Jul 10, 2020 2.640 2.730 2.620 2.670 287,000 +0.01(+0.38%)
Jul 09, 2020 2.690 2.750 2.590 2.660 596,106 -0.04(-1.48%)
Jul 08, 2020 2.650 2.700 2.570 2.700 465,136 +0.08(+3.05%)
Jul 07, 2020 2.530 2.680 2.450 2.620 429,374 +0.06(+2.34%)
Jul 06, 2020 2.500 2.570 2.420 2.560 402,776 +0.06(+2.40%)
Jul 02, 2020 2.540 2.540 2.410 2.500 275,400 +0.00(+0.00%)
Jul 01, 2020 2.310 2.500 2.240 2.500 663,452 +0.19(+8.23%)
Jun 30, 2020 2.220 2.370 2.200 2.310 910,038 +0.07(+3.12%)
Jun 29, 2020 2.250 2.310 2.130 2.240 1,003,214 +0.06(+2.75%)
Jun 26, 2020 2.310 2.350 2.100 2.180 1,165,900 -0.14(-6.03%)
Jun 25, 2020 2.270 2.340 2.200 2.320 488,746 +0.06(+2.65%)
Jun 24, 2020 2.370 2.410 2.250 2.260 902,397 -0.08(-3.42%)
Jun 23, 2020 2.350 2.400 2.305 2.340 353,858 +0.01(+0.43%)
Jun 22, 2020 2.400 2.440 2.220 2.330 451,577 -0.05(-2.10%)
Jun 19, 2020 2.220 2.470 2.215 2.380 1,276,200 +0.17(+7.69%)
Jun 18, 2020 2.200 2.236 2.150 2.210 363,577 +0.01(+0.45%)
Jun 17, 2020 2.250 2.280 2.160 2.200 573,267 -0.03(-1.35%)
Jun 16, 2020 2.370 2.410 2.160 2.230 641,075 +0.00(+0.00%)
Jun 15, 2020 2.160 2.250 2.120 2.230 458,699 +0.05(+2.29%)
Jun 12, 2020 2.340 2.340 2.110 2.180 624,500 +0.04(+1.87%)
Jun 11, 2020 2.270 2.320 2.130 2.140 830,202 -0.22(-9.32%)
Jun 10, 2020 2.580 2.600 2.350 2.360 442,503 -0.16(-6.35%)
Jun 09, 2020 2.600 2.725 2.480 2.520 801,585 -0.24(-8.70%)
Jun 08, 2020 2.250 2.950 2.240 2.760 1,839,236 +0.48(+21.05%)
Jun 05, 2020 2.400 2.420 2.220 2.280 1,067,000 -0.08(-3.39%)
Jun 04, 2020 2.560 2.560 2.340 2.360 992,714 -0.22(-8.53%)
Jun 03, 2020 2.690 2.780 2.560 2.580 1,053,645 +0.01(+0.39%)
Jun 02, 2020 3.430 3.430 2.550 2.570 2,778,766 -0.80(-23.74%)
Jun 01, 2020 3.270 3.410 3.240 3.370 385,870 +0.10(+3.06%)
May 29, 2020 3.240 3.312 3.120 3.270 258,700 +0.01(+0.31%)
May 28, 2020 3.310 3.540 3.240 3.260 592,337 -0.02(-0.61%)
May 27, 2020 3.190 3.310 3.030 3.280 353,120 +0.09(+2.82%)
May 26, 2020 3.390 3.530 3.170 3.190 676,376 -0.06(-1.85%)
May 22, 2020 3.310 3.390 3.110 3.250 659,000 -0.06(-1.81%)
May 21, 2020 3.200 3.350 3.110 3.310 483,372 +0.12(+3.76%)
May 20, 2020 2.870 3.220 2.800 3.190 614,628 +0.38(+13.52%)
May 19, 2020 2.780 2.875 2.750 2.810 493,017 +0.00(+0.00%)
May 18, 2020 3.010 3.010 2.780 2.810 427,905 -0.14(-4.75%)
May 15, 2020 2.730 2.960 2.630 2.950 345,000 +0.26(+9.67%)
May 14, 2020 2.790 2.840 2.600 2.690 357,850 -0.19(-6.60%)
May 13, 2020 3.010 3.070 2.770 2.880 363,480 -0.15(-4.95%)
May 12, 2020 2.960 3.260 2.930 3.030 626,378 +0.04(+1.34%)
May 11, 2020 2.900 3.080 2.860 2.990 373,436 +0.06(+2.05%)
May 08, 2020 3.030 3.070 2.900 2.930 238,400 -0.08(-2.66%)
May 07, 2020 3.030 3.120 2.900 3.010 349,308 +0.02(+0.67%)
May 06, 2020 3.010 3.130 2.980 2.990 412,035 -0.01(-0.33%)
May 05, 2020 2.730 3.180 2.730 3.000 804,189 +0.29(+10.70%)
May 04, 2020 2.740 2.830 2.610 2.710 352,316 -0.07(-2.52%)
May 01, 2020 2.670 2.780 2.550 2.780 408,700 +0.01(+0.36%)
Apr 30, 2020 2.900 2.940 2.670 2.770 448,335 -0.17(-5.78%)
Apr 29, 2020 3.100 3.100 2.880 2.940 477,523 -0.03(-1.01%)
Apr 28, 2020 3.190 3.190 2.945 2.970 281,156 -0.16(-5.11%)
Apr 27, 2020 3.180 3.230 3.090 3.130 535,976 -0.03(-0.95%)
Apr 24, 2020 2.920 3.180 2.810 3.160 394,900 +0.23(+7.85%)
Apr 23, 2020 2.950 3.020 2.870 2.930 264,756 -0.03(-1.01%)
Apr 22, 2020 3.020 3.050 2.880 2.960 299,907 +0.01(+0.34%)
Apr 21, 2020 3.070 3.110 2.860 2.950 346,904 -0.16(-5.14%)
Apr 20, 2020 3.020 3.240 3.000 3.110 588,939 +0.01(+0.32%)
Apr 17, 2020 3.400 3.420 3.060 3.100 738,300 -0.12(-3.73%)
Apr 16, 2020 3.160 3.250 3.080 3.220 409,996 +0.06(+1.90%)
Apr 15, 2020 3.200 3.230 2.975 3.160 625,952 -0.07(-2.17%)
Apr 14, 2020 3.080 3.290 3.040 3.230 843,836 +0.20(+6.60%)
Apr 13, 2020 2.800 3.070 2.770 3.030 408,563 +0.20(+7.07%)
Apr 09, 2020 2.700 2.880 2.650 2.830 494,500 +0.13(+4.81%)
Apr 08, 2020 2.530 2.710 2.490 2.700 291,683 +0.21(+8.43%)
Apr 07, 2020 2.880 2.950 2.470 2.490 517,144 -0.38(-13.24%)
Apr 06, 2020 2.660 2.890 2.590 2.870 573,356 +0.33(+12.99%)
Apr 03, 2020 2.490 2.580 2.435 2.540 312,400 +0.03(+1.20%)
Apr 02, 2020 2.400 2.540 2.390 2.510 243,380 +0.09(+3.72%)
Apr 01, 2020 2.610 2.690 2.410 2.420 381,153 -0.32(-11.68%)
Mar 31, 2020 2.510 2.800 2.470 2.740 387,071 +0.22(+8.73%)
Mar 30, 2020 2.550 2.650 2.360 2.520 358,808 -0.03(-1.18%)
Mar 27, 2020 2.660 2.680 2.480 2.550 483,200 -0.19(-6.93%)
Mar 26, 2020 2.680 2.865 2.630 2.740 346,979 +0.10(+3.79%)
Mar 25, 2020 2.780 2.880 2.580 2.640 497,865 -0.14(-5.04%)
Mar 24, 2020 2.710 2.840 2.560 2.780 802,565 +0.25(+9.88%)
Mar 23, 2020 2.470 2.630 2.310 2.530 857,642 +0.03(+1.20%)
Mar 20, 2020 2.270 2.540 2.215 2.500 1,353,500 +0.27(+12.11%)
Mar 19, 2020 2.000 2.360 2.000 2.230 907,884 +0.22(+10.95%)
Mar 18, 2020 2.530 2.690 1.870 2.010 1,089,174 -0.73(-26.64%)
Mar 17, 2020 2.330 2.740 2.330 2.740 990,603 +0.45(+19.65%)
Mar 16, 2020 2.420 2.580 2.250 2.290 896,218 -0.27(-10.55%)
Mar 13, 2020 2.470 2.560 2.235 2.560 1,108,000 +0.12(+4.92%)
Mar 12, 2020 2.110 2.540 1.970 2.440 1,164,837 +0.08(+3.39%)
Mar 11, 2020 2.470 2.640 2.300 2.360 530,592 -0.21(-8.17%)
Mar 10, 2020 2.600 2.890 2.490 2.570 1,319,221 -0.50(-16.29%)
Mar 09, 2020 2.990 3.175 2.910 3.070 887,482 -0.15(-4.66%)
Mar 06, 2020 3.190 3.330 3.130 3.220 490,200 -0.11(-3.30%)
Mar 05, 2020 3.300 3.590 3.250 3.330 792,919 -0.02(-0.60%)
Mar 04, 2020 3.110 3.400 3.025 3.350 817,915 +0.31(+10.20%)
Mar 03, 2020 3.080 3.290 2.950 3.040 885,563 +0.00(+0.00%)
Mar 02, 2020 3.140 3.140 2.870 3.040 939,809 -0.01(-0.33%)
Feb 28, 2020 2.580 3.080 2.550 3.050 1,257,400 +0.08(+2.69%)
Feb 27, 2020 3.380 3.380 2.940 2.970 1,512,935 -0.45(-13.16%)
Feb 26, 2020 3.460 3.510 3.280 3.420 850,068 -0.04(-1.16%)
Feb 25, 2020 3.700 3.700 3.360 3.460 990,569 -0.26(-6.99%)
Feb 24, 2020 3.380 3.720 3.110 3.720 1,247,690 +0.07(+1.92%)
Feb 21, 2020 3.890 3.890 3.510 3.650 1,278,800 -0.22(-5.68%)
Feb 20, 2020 3.640 4.040 3.630 3.870 1,908,559 +0.27(+7.50%)
Feb 19, 2020 3.710 3.800 3.290 3.600 2,152,851 -0.06(-1.77%)
Feb 18, 2020 3.410 3.680 3.400 3.665 1,729,288 +0.29(+8.43%)
Feb 14, 2020 3.240 3.487 3.220 3.380 1,983,300 +0.16(+4.97%)
Feb 13, 2020 2.960 3.240 2.920 3.220 1,863,435 +0.26(+8.78%)
Feb 12, 2020 2.780 2.980 2.740 2.960 1,317,295 +0.15(+5.34%)
Feb 11, 2020 2.700 2.900 2.600 2.810 1,044,825 +0.02(+0.72%)
Feb 10, 2020 2.950 3.050 2.410 2.790 3,108,331 -0.08(-2.79%)
Feb 07, 2020 2.600 3.014 2.520 2.870 3,585,500 +0.34(+13.44%)
Feb 06, 2020 2.550 2.580 2.360 2.530 2,789,263 -0.22(-8.00%)
Feb 05, 2020 2.300 2.750 2.240 2.750 4,251,884 +0.51(+22.77%)
Feb 04, 2020 1.900 2.300 1.900 2.240 3,888,168 +0.38(+20.43%)
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.