Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 8.120 8.210 7.750 7.770 353,068 -0.41(-5.01%)
Apr 16, 2021 8.310 8.310 7.960 8.180 350,700 -0.13(-1.56%)
Apr 15, 2021 8.420 8.840 8.210 8.310 319,534 -0.06(-0.72%)
Apr 14, 2021 8.360 8.670 8.160 8.370 399,778 +0.06(+0.72%)
Apr 13, 2021 8.240 8.390 7.956 8.310 489,814 +0.14(+1.71%)
Apr 12, 2021 8.510 8.580 8.000 8.170 718,190 -0.28(-3.31%)
Apr 09, 2021 8.590 8.790 8.430 8.450 309,500 -0.18(-2.09%)
Apr 08, 2021 8.810 8.930 8.580 8.630 335,446 -0.12(-1.37%)
Apr 07, 2021 9.080 9.206 8.690 8.750 407,922 -0.41(-4.48%)
Apr 06, 2021 9.700 9.790 9.110 9.160 445,935 -0.63(-6.44%)
Apr 05, 2021 9.640 9.840 9.500 9.790 419,741 +0.25(+2.62%)
Apr 01, 2021 9.780 9.836 9.460 9.540 386,900 -0.10(-1.04%)
Mar 31, 2021 9.390 9.720 9.020 9.640 950,226 +1.05(+12.22%)
Mar 30, 2021 8.360 8.830 8.300 8.590 313,269 +0.00(+0.00%)
Mar 29, 2021 8.750 8.800 8.350 8.590 723,728 -0.33(-3.70%)
Mar 26, 2021 9.060 9.105 8.650 8.920 484,500 -0.02(-0.22%)
Mar 25, 2021 8.340 9.010 8.250 8.940 761,711 +0.50(+5.92%)
Mar 24, 2021 8.990 9.190 8.420 8.440 972,986 -0.56(-6.22%)
Mar 23, 2021 9.410 9.590 8.920 9.000 645,617 -0.52(-5.46%)
Mar 22, 2021 9.580 10.08 9.410 9.520 734,616 -0.14(-1.45%)
Mar 19, 2021 9.790 10.18 9.150 9.660 6,846,000 +0.10(+1.05%)
Mar 18, 2021 10.21 10.39 9.250 9.560 1,071,182 -0.72(-7.00%)
Mar 17, 2021 10.00 10.46 9.980 10.28 907,081 +0.01(+0.10%)
Mar 16, 2021 10.23 10.38 9.900 10.27 418,815 +0.07(+0.69%)
Mar 15, 2021 10.06 10.47 9.830 10.20 580,299 +0.20(+2.00%)
Mar 12, 2021 9.960 10.22 9.800 10.00 464,700 -0.15(-1.48%)
Mar 11, 2021 10.09 10.35 9.930 10.15 464,025 +0.22(+2.22%)
Mar 10, 2021 9.990 10.29 9.650 9.930 501,067 +0.23(+2.37%)
Mar 09, 2021 9.110 9.840 9.080 9.700 601,719 +0.71(+7.90%)
Mar 08, 2021 9.310 9.530 8.930 8.990 294,159 -0.31(-3.33%)
Mar 05, 2021 9.270 9.340 8.150 9.300 806,400 +0.13(+1.42%)
Mar 04, 2021 10.27 10.54 9.000 9.170 933,710 -1.11(-10.80%)
Mar 03, 2021 10.60 10.89 10.05 10.28 740,985 -0.33(-3.11%)
Mar 02, 2021 9.980 10.77 9.750 10.61 552,097 +0.66(+6.63%)
Mar 01, 2021 9.800 10.09 9.620 9.950 567,622 +0.14(+1.43%)
Feb 26, 2021 10.36 10.79 9.540 9.810 1,084,100 -0.86(-8.06%)
Feb 25, 2021 10.25 10.91 10.01 10.67 904,451 +0.49(+4.81%)
Feb 24, 2021 10.40 10.47 9.900 10.18 290,594 +0.15(+1.50%)
Feb 23, 2021 9.350 10.13 8.820 10.03 1,124,678 +0.09(+0.91%)
Feb 22, 2021 10.31 10.68 9.890 9.940 524,647 -0.48(-4.61%)
Feb 19, 2021 10.35 10.97 10.30 10.42 456,900 +0.08(+0.77%)
Feb 18, 2021 10.64 11.08 9.750 10.34 745,181 -0.91(-8.09%)
Feb 17, 2021 10.68 11.57 10.54 11.25 910,566 +0.47(+4.36%)
Feb 16, 2021 10.00 10.89 9.750 10.78 713,047 +0.86(+8.67%)
Feb 12, 2021 9.760 10.16 9.400 9.920 285,200 +0.04(+0.40%)
Feb 11, 2021 10.08 10.38 9.650 9.880 393,543 -0.19(-1.89%)
Feb 10, 2021 10.70 10.81 9.800 10.07 551,978 -0.64(-5.98%)
Feb 09, 2021 10.51 10.96 10.21 10.71 505,878 +0.26(+2.49%)
Feb 08, 2021 9.950 10.83 9.840 10.45 732,724 +0.71(+7.29%)
Feb 05, 2021 9.370 9.980 9.000 9.740 993,700 +0.34(+3.62%)
Feb 04, 2021 9.170 9.436 9.090 9.400 513,366 +0.31(+3.41%)
Feb 03, 2021 9.550 9.600 9.030 9.090 582,138 -0.40(-4.21%)
Feb 02, 2021 8.990 9.550 8.560 9.490 1,102,672 +0.61(+6.87%)
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.