Stock Quote

Cheniere Energy (NY: LNG )

103.51 USD -1.51 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 104.32 104.69 102.80 103.40 1,147,864 -1.17(-1.12%)
Oct 28, 2021 105.54 106.52 103.83 104.57 1,073,755 -1.29(-1.22%)
Oct 27, 2021 106.80 107.70 105.15 105.86 1,801,459 -1.32(-1.23%)
Oct 26, 2021 108.00 107.18 1,096,710 -0.82(-0.76%)
Oct 25, 2021 108.32 109.18 106.37 108.00 1,959,412 +2.73(+2.59%)
Oct 22, 2021 106.00 107.46 104.27 105.27 1,131,942 -0.63(-0.59%)
Oct 21, 2021 104.49 106.24 103.63 105.90 1,923,996 +1.75(+1.68%)
Oct 20, 2021 107.50 108.04 103.96 104.15 3,667,682 -4.14(-3.82%)
Oct 19, 2021 111.47 111.75 108.02 108.29 2,491,525 -3.22(-2.89%)
Oct 18, 2021 112.08 113.40 110.77 111.51 2,049,926 +1.02(+0.92%)
Oct 15, 2021 107.00 111.13 106.78 110.49 2,484,185 +4.52(+4.27%)
Oct 14, 2021 106.40 106.69 105.30 105.97 2,007,330 +0.96(+0.91%)
Oct 13, 2021 102.52 105.26 101.50 105.01 1,279,105 +2.49(+2.43%)
Oct 12, 2021 102.00 103.95 101.71 102.52 1,242,166 +0.89(+0.88%)
Oct 11, 2021 100.77 102.56 100.40 101.63 1,120,476 +1.96(+1.97%)
Oct 08, 2021 100.78 101.70 99.64 99.67 1,365,340 -0.39(-0.39%)
Oct 07, 2021 98.58 100.88 98.53 100.06 1,732,396 +1.26(+1.28%)
Oct 06, 2021 99.25 99.66 97.00 98.80 1,620,188 -1.64(-1.63%)
Oct 05, 2021 103.91 104.02 99.24 100.44 2,278,026 -1.86(-1.82%)
Oct 04, 2021 101.01 104.53 99.81 102.30 3,186,933 +3.47(+3.51%)
Oct 01, 2021 98.50 98.91 96.27 98.83 1,779,978 +1.16(+1.19%)
Sep 30, 2021 97.90 100.01 97.33 97.67 3,117,796 +0.08(+0.08%)
Sep 29, 2021 97.75 98.55 96.35 97.59 1,932,487 +0.66(+0.68%)
Sep 28, 2021 96.97 98.22 96.17 96.93 2,220,755 +0.92(+0.96%)
Sep 27, 2021 97.16 98.18 95.90 96.01 2,761,788 +1.34(+1.42%)
Sep 24, 2021 93.71 95.00 92.86 94.67 1,916,630 +0.88(+0.94%)
Sep 23, 2021 90.85 94.23 90.06 93.79 2,169,012 +3.87(+4.30%)
Sep 22, 2021 89.09 90.29 89.00 89.92 1,607,088 +2.18(+2.48%)
Sep 21, 2021 86.00 88.07 85.61 87.74 1,693,773 +2.47(+2.90%)
Sep 20, 2021 84.53 86.69 84.19 85.27 1,529,629 -1.66(-1.91%)
Sep 17, 2021 90.61 90.85 86.72 86.93 3,238,554 -3.77(-4.16%)
Sep 16, 2021 91.17 92.00 90.61 90.70 1,653,627 -1.39(-1.51%)
Sep 15, 2021 89.51 92.26 89.51 92.09 1,893,262 +3.55(+4.01%)
Sep 14, 2021 91.88 92.00 88.28 88.54 1,017,918 -2.29(-2.52%)
Sep 13, 2021 89.16 91.40 89.00 90.83 1,368,078 +2.78(+3.16%)
Sep 10, 2021 88.69 88.71 87.50 88.05 1,285,016 +0.49(+0.56%)
Sep 09, 2021 90.00 90.16 87.18 87.56 1,710,033 -2.42(-2.69%)
Sep 08, 2021 91.10 92.11 89.16 89.98 2,054,614 +0.14(+0.16%)
Sep 07, 2021 87.00 90.47 87.00 89.84 1,577,229 -0.08(-0.09%)
Sep 03, 2021 89.75 90.49 89.39 89.92 747,319 +0.17(+0.19%)
Sep 02, 2021 88.99 91.25 88.85 89.75 992,372 +1.46(+1.65%)
Sep 01, 2021 87.51 88.48 86.03 88.29 988,350 +0.83(+0.95%)
Aug 31, 2021 88.36 89.14 87.23 87.46 1,238,047 -1.49(-1.68%)
Aug 30, 2021 90.00 90.11 88.91 88.95 801,010 -0.75(-0.84%)
Aug 27, 2021 88.50 89.75 88.15 89.70 964,664 +1.78(+2.02%)
Aug 26, 2021 88.33 88.90 87.82 87.92 1,312,107 -0.61(-0.69%)
Aug 25, 2021 86.91 88.86 86.50 88.53 791,099 +1.62(+1.86%)
Aug 24, 2021 86.41 87.40 86.03 86.91 1,118,635 +1.11(+1.29%)
Aug 23, 2021 85.34 86.01 85.02 85.80 1,067,024 +2.31(+2.77%)
Aug 20, 2021 82.87 83.75 82.68 83.49 864,542 +0.45(+0.54%)
Aug 19, 2021 84.20 84.92 82.15 83.04 1,516,367 -2.84(-3.31%)
Aug 18, 2021 85.97 86.95 85.54 85.88 1,280,448 -0.19(-0.22%)
Aug 17, 2021 84.35 86.11 84.25 86.07 1,147,938 +1.07(+1.26%)
Aug 16, 2021 86.32 86.98 84.54 85.00 1,439,895 -2.13(-2.44%)
Aug 13, 2021 88.58 88.86 87.00 87.13 550,648 -1.00(-1.13%)
Aug 12, 2021 86.45 88.22 86.05 88.13 962,006 +1.62(+1.87%)
Aug 11, 2021 87.81 88.31 86.36 86.51 1,471,495 -1.16(-1.32%)
Aug 10, 2021 84.53 87.67 84.20 87.67 1,651,742 +3.79(+4.52%)
Aug 09, 2021 83.50 84.82 83.07 83.88 1,182,096 -0.76(-0.90%)
Aug 06, 2021 85.92 86.45 84.06 84.64 1,082,026 -1.27(-1.48%)
Aug 05, 2021 85.05 86.67 83.52 85.91 1,020,978 +0.46(+0.54%)
Aug 04, 2021 85.00 86.46 84.69 85.45 986,730 -0.71(-0.82%)
Aug 03, 2021 84.52 86.47 83.84 86.16 654,884 +1.26(+1.48%)
Aug 02, 2021 84.85 85.72 84.09 84.90 1,113,173 -0.03(-0.04%)
Jul 30, 2021 86.30 87.12 84.91 84.93 1,118,372 -1.92(-2.21%)
Jul 29, 2021 85.75 87.16 85.22 86.85 949,532 +1.68(+1.97%)
Jul 28, 2021 84.65 85.58 83.11 85.17 1,011,047 +0.54(+0.64%)
Jul 27, 2021 85.32 85.44 83.99 84.63 753,187 -0.71(-0.83%)
Jul 26, 2021 84.14 85.46 83.89 85.34 847,947 +1.45(+1.73%)
Jul 23, 2021 83.97 84.44 82.93 83.89 756,063 -0.49(-0.58%)
Jul 22, 2021 85.46 85.49 83.85 84.38 853,862 +0.02(+0.02%)
Jul 21, 2021 84.42 85.16 83.81 84.36 886,702 +0.76(+0.91%)
Jul 20, 2021 81.26 83.90 80.78 83.60 1,530,467 +2.77(+3.43%)
Jul 19, 2021 81.95 82.50 80.06 80.83 1,084,338 -2.73(-3.27%)
Jul 16, 2021 83.22 83.64 82.75 83.56 797,688 +0.49(+0.59%)
Jul 15, 2021 83.00 83.96 82.63 83.07 872,752 -0.36(-0.43%)
Jul 14, 2021 84.55 85.60 83.09 83.43 1,575,084 -0.45(-0.54%)
Jul 13, 2021 86.53 86.78 83.74 83.88 1,359,945 -2.82(-3.25%)
Jul 12, 2021 87.33 87.75 86.12 86.70 1,310,850 -1.31(-1.49%)
Jul 09, 2021 88.18 88.19 87.09 88.01 812,385 +0.63(+0.72%)
Jul 08, 2021 86.33 88.48 85.66 87.38 821,210 -0.20(-0.23%)
Jul 07, 2021 88.02 88.82 86.50 87.58 1,211,635 -0.37(-0.42%)
Jul 06, 2021 88.45 88.45 86.99 87.95 982,287 +0.28(+0.32%)
Jul 02, 2021 86.85 87.96 86.39 87.67 809,679 +0.66(+0.76%)
Jul 01, 2021 87.48 87.63 86.39 87.01 959,286 +0.27(+0.31%)
Jun 30, 2021 86.74 87.36 86.10 86.74 1,116,586 +0.51(+0.59%)
Jun 29, 2021 86.83 87.41 86.13 86.23 857,486 -0.23(-0.27%)
Jun 28, 2021 87.29 87.29 85.21 86.46 835,840 -0.98(-1.12%)
Jun 25, 2021 87.93 87.94 87.00 87.44 1,615,503 -0.06(-0.07%)
Jun 24, 2021 88.08 88.20 87.02 87.50 820,515 -0.02(-0.02%)
Jun 23, 2021 87.40 88.25 87.09 87.52 1,064,487 +0.69(+0.79%)
Jun 22, 2021 85.62 86.84 84.97 86.83 1,890,984 +1.59(+1.87%)
Jun 21, 2021 83.51 85.99 83.30 85.24 1,412,025 +1.99(+2.39%)
Jun 18, 2021 85.95 86.10 82.79 83.25 2,333,051 -3.15(-3.65%)
Jun 17, 2021 88.39 88.60 84.86 86.40 1,719,053 -2.21(-2.49%)
Jun 16, 2021 87.77 88.65 86.92 88.61 1,209,571 +0.14(+0.16%)
Jun 15, 2021 88.86 89.18 87.81 88.47 1,474,129 -0.35(-0.39%)
Jun 14, 2021 89.00 89.86 88.65 88.82 1,358,068 +0.18(+0.20%)
Jun 11, 2021 88.05 89.01 88.00 88.64 1,145,225 +0.64(+0.73%)
Jun 10, 2021 88.47 88.76 87.65 88.00 1,625,648 -0.22(-0.25%)
Jun 09, 2021 88.25 89.97 88.14 88.22 1,604,881 -1.26(-1.41%)
Jun 08, 2021 88.45 90.00 87.77 89.48 1,494,418 +0.66(+0.74%)
Jun 07, 2021 87.35 88.90 87.18 88.82 1,110,289 +1.47(+1.68%)
Jun 04, 2021 87.95 88.15 86.87 87.35 659,160 +0.13(+0.15%)
Jun 03, 2021 86.79 87.51 85.83 87.22 892,330 +0.39(+0.45%)
Jun 02, 2021 85.50 87.08 85.00 86.83 916,816 +1.51(+1.77%)
Jun 01, 2021 85.24 86.00 84.81 85.32 1,300,390 +0.42(+0.49%)
May 28, 2021 85.04 85.26 84.38 84.90 848,575 +0.72(+0.86%)
May 27, 2021 85.17 85.50 83.50 84.18 3,233,880 -0.32(-0.38%)
May 26, 2021 84.97 85.28 84.09 84.50 1,196,440 -0.11(-0.13%)
May 25, 2021 84.46 85.34 84.00 84.61 1,320,416 -0.08(-0.09%)
May 24, 2021 84.10 84.95 83.41 84.69 1,184,221 +1.21(+1.45%)
May 21, 2021 84.68 84.71 83.38 83.48 786,085 -0.50(-0.60%)
May 20, 2021 83.59 84.07 83.05 83.98 1,126,583 +0.39(+0.47%)
May 19, 2021 82.30 83.60 82.00 83.59 1,033,933 -0.11(-0.13%)
May 18, 2021 84.71 84.98 83.48 83.70 972,703 -0.40(-0.48%)
May 17, 2021 83.80 84.79 83.15 84.10 1,009,975 +0.27(+0.32%)
May 14, 2021 82.42 84.00 82.42 83.83 1,339,640 +1.48(+1.80%)
May 13, 2021 81.80 83.59 81.31 82.35 1,192,364 +0.45(+0.55%)
May 12, 2021 81.84 82.84 81.21 81.90 1,734,090 -0.23(-0.28%)
May 11, 2021 81.40 82.22 80.05 82.13 1,088,503 +0.45(+0.55%)
May 10, 2021 83.00 83.35 81.40 81.68 1,422,263 -0.97(-1.17%)
May 07, 2021 80.54 82.66 80.06 82.65 1,162,513 +2.23(+2.77%)
May 06, 2021 81.33 81.38 79.52 80.42 1,079,399 -0.58(-0.72%)
May 05, 2021 80.00 81.21 78.77 81.00 1,735,590 +1.45(+1.82%)
May 04, 2021 79.44 80.76 78.20 79.55 2,075,627 +0.75(+0.95%)
May 03, 2021 78.20 79.05 78.03 78.80 956,159 +1.28(+1.65%)
Apr 30, 2021 76.26 78.19 76.26 77.52 972,300 +0.52(+0.68%)
Apr 29, 2021 77.17 77.73 76.61 77.00 749,241 +0.68(+0.89%)
Apr 28, 2021 74.51 77.11 74.51 76.32 984,451 +1.81(+2.43%)
Apr 27, 2021 75.00 75.89 74.21 74.51 669,196 -0.09(-0.12%)
Apr 26, 2021 74.33 75.16 74.01 74.60 495,058 +0.41(+0.55%)
Apr 23, 2021 72.57 74.25 71.90 74.19 1,291,800 +1.47(+2.02%)
Apr 22, 2021 73.42 73.82 72.70 72.72 1,139,973 -0.82(-1.12%)
Apr 21, 2021 73.15 74.00 72.99 73.54 559,353 +0.32(+0.44%)
Apr 20, 2021 74.43 74.73 72.88 73.22 902,062 -1.43(-1.92%)
Apr 19, 2021 74.34 75.38 74.00 74.65 691,145 +0.68(+0.92%)
Apr 16, 2021 74.88 75.03 73.97 73.97 634,300 -0.61(-0.82%)
Apr 15, 2021 74.89 74.89 73.28 74.58 672,278 +0.83(+1.13%)
Apr 14, 2021 73.21 74.74 72.91 73.75 707,261 +1.25(+1.72%)
Apr 13, 2021 72.26 73.66 71.94 72.50 865,902 +0.30(+0.42%)
Apr 12, 2021 73.96 73.96 72.02 72.20 861,962 -0.92(-1.26%)
Apr 09, 2021 73.20 73.74 71.74 73.12 1,761,500 +0.17(+0.23%)
Apr 08, 2021 73.16 73.33 71.90 72.95 1,201,616 -0.71(-0.96%)
Apr 07, 2021 70.87 74.27 70.51 73.66 1,280,864 +2.93(+4.14%)
Apr 06, 2021 71.26 72.54 70.51 70.73 922,264 -0.53(-0.74%)
Apr 05, 2021 72.04 72.05 71.05 71.26 648,980 -0.54(-0.75%)
Apr 01, 2021 71.57 72.20 70.59 71.80 1,334,900 -0.21(-0.29%)
Mar 31, 2021 71.55 72.27 71.19 72.01 1,418,702 -0.19(-0.26%)
Mar 30, 2021 72.93 72.93 71.71 72.20 923,286 -1.10(-1.50%)
Mar 29, 2021 74.10 74.34 72.22 73.30 1,044,817 -0.75(-1.01%)
Mar 26, 2021 72.39 74.08 72.01 74.05 913,700 +1.58(+2.18%)
Mar 25, 2021 71.04 72.55 69.56 72.47 1,272,532 +0.52(+0.72%)
Mar 24, 2021 71.73 72.20 70.59 71.95 1,280,658 +1.06(+1.50%)
Mar 23, 2021 71.29 72.68 69.92 70.89 1,614,936 -1.76(-2.42%)
Mar 22, 2021 71.07 72.88 70.80 72.65 1,386,139 +1.39(+1.95%)
Mar 19, 2021 71.48 72.74 70.71 71.26 3,254,000 -0.22(-0.31%)
Mar 18, 2021 73.70 73.98 71.16 71.48 1,662,177 -2.64(-3.56%)
Mar 17, 2021 75.34 75.52 73.75 74.12 1,230,299 -0.83(-1.11%)
Mar 16, 2021 75.57 77.11 74.75 74.95 1,504,636 -1.18(-1.55%)
Mar 15, 2021 74.46 76.31 74.35 76.13 988,279 +0.99(+1.32%)
Mar 12, 2021 73.74 75.29 73.14 75.14 1,115,700 +1.07(+1.44%)
Mar 11, 2021 74.00 75.15 73.28 74.07 1,536,642 +0.07(+0.09%)
Mar 10, 2021 72.59 74.00 72.01 74.00 1,467,955 +2.65(+3.71%)
Mar 09, 2021 73.47 74.42 71.29 71.35 1,104,323 -1.85(-2.53%)
Mar 08, 2021 72.97 74.61 71.84 73.20 1,366,816 +0.55(+0.76%)
Mar 05, 2021 74.05 75.21 71.83 72.65 2,528,800 -0.62(-0.85%)
Mar 04, 2021 69.83 73.93 69.16 73.27 4,935,570 +4.19(+6.07%)
Mar 03, 2021 68.73 70.44 68.57 69.08 1,308,981 -0.13(-0.19%)
Mar 02, 2021 68.09 69.72 67.46 69.21 1,490,704 +0.94(+1.38%)
Mar 01, 2021 67.15 69.05 67.15 68.27 1,360,728 +0.88(+1.31%)
Feb 26, 2021 68.04 68.69 65.78 67.39 2,556,700 -0.90(-1.32%)
Feb 25, 2021 70.58 71.00 67.60 68.29 1,143,862 -1.76(-2.51%)
Feb 24, 2021 70.00 71.50 68.52 70.05 2,501,794 +0.56(+0.81%)
Feb 23, 2021 68.75 69.72 65.23 69.49 1,338,655 +0.75(+1.09%)
Feb 22, 2021 68.62 69.91 68.07 68.74 1,392,203 -0.36(-0.52%)
Feb 19, 2021 68.10 69.29 67.50 69.10 964,300 +1.79(+2.66%)
Feb 18, 2021 69.25 69.25 67.31 67.31 1,269,206 -1.98(-2.86%)
Feb 17, 2021 68.76 69.46 67.79 69.29 890,230 +0.69(+1.01%)
Feb 16, 2021 68.80 69.71 67.20 68.60 1,393,129 +0.98(+1.45%)
Feb 12, 2021 68.09 68.57 67.03 67.62 598,000 -0.50(-0.73%)
Feb 11, 2021 67.29 68.58 66.68 68.12 1,009,031 +0.58(+0.86%)
Feb 10, 2021 66.85 67.55 65.48 67.54 784,350 +0.75(+1.12%)
Feb 09, 2021 67.72 67.72 66.50 66.79 866,557 -0.34(-0.51%)
Feb 08, 2021 66.81 67.49 65.98 67.13 1,124,090 +0.74(+1.11%)
Feb 05, 2021 65.45 66.44 65.25 66.39 1,011,700 +1.49(+2.30%)
Feb 04, 2021 65.54 66.14 64.33 64.90 879,628 -0.55(-0.84%)
Feb 03, 2021 64.50 66.08 64.44 65.45 849,927 +0.97(+1.50%)
Feb 02, 2021 63.27 65.05 63.27 64.48 967,896 +1.24(+1.96%)
Feb 01, 2021 63.68 64.20 61.56 63.24 1,845,228 -0.09(-0.14%)
Jan 29, 2021 63.25 65.53 62.73 63.33 1,924,700 +0.20(+0.32%)
Jan 28, 2021 59.78 63.39 59.50 63.13 1,967,493 +3.62(+6.08%)
Jan 27, 2021 59.64 60.40 58.26 59.51 3,237,461 -1.15(-1.90%)
Jan 26, 2021 65.00 65.26 60.62 60.66 2,606,759 -4.27(-6.58%)
Jan 25, 2021 65.93 66.17 63.52 64.93 1,278,083 -1.07(-1.62%)
Jan 22, 2021 66.11 66.62 65.33 66.00 1,419,600 -0.74(-1.11%)
Jan 21, 2021 67.06 67.32 65.62 66.74 831,571 -0.28(-0.42%)
Jan 20, 2021 67.85 68.35 67.02 67.02 876,169 -0.61(-0.90%)
Jan 19, 2021 66.48 67.65 66.40 67.63 1,368,348 +1.36(+2.05%)
Jan 15, 2021 65.50 66.62 65.13 66.27 1,423,200 +0.27(+0.41%)
Jan 14, 2021 65.68 66.10 65.33 66.00 1,258,747 +0.33(+0.50%)
Jan 13, 2021 67.42 67.48 65.08 65.67 2,140,303 -1.33(-1.99%)
Jan 12, 2021 66.15 69.35 66.01 67.00 2,211,556 -0.07(-0.10%)
Jan 11, 2021 64.83 67.84 64.19 67.07 2,063,687 +2.88(+4.49%)
Jan 08, 2021 65.43 66.26 63.42 64.19 2,568,000 -0.59(-0.91%)
Jan 07, 2021 62.90 65.10 62.81 64.78 1,915,114 +2.20(+3.52%)
Jan 06, 2021 61.65 63.16 60.53 62.58 1,752,657 +1.05(+1.71%)
Jan 05, 2021 59.36 62.69 59.19 61.53 1,908,915 +2.62(+4.45%)
Jan 04, 2021 60.99 62.16 58.76 58.91 1,936,065 -1.12(-1.87%)
Dec 31, 2020 60.03 60.03 60.03 2,434,866 -0.77(-1.27%)
Dec 30, 2020 60.11 61.10 60.00 60.80 2,434,866 +1.00(+1.67%)
Dec 29, 2020 59.18 60.03 58.99 59.80 1,702,082 +0.79(+1.34%)
Dec 28, 2020 58.35 59.22 57.87 59.01 2,001,469 +1.11(+1.92%)
Dec 24, 2020 58.09 58.62 57.28 57.90 433,800 -0.31(-0.53%)
Dec 23, 2020 57.66 58.71 57.66 58.21 1,571,000 +0.63(+1.09%)
Dec 22, 2020 58.00 58.75 57.54 57.58 1,403,289 -0.19(-0.33%)
Dec 21, 2020 57.27 58.08 56.37 57.77 1,377,361 -0.38(-0.65%)
Dec 18, 2020 59.19 59.26 57.79 58.15 2,240,000 -0.81(-1.37%)
Dec 17, 2020 59.86 59.88 58.48 58.96 1,212,179 -0.09(-0.15%)
Dec 16, 2020 61.15 61.15 58.76 59.05 1,500,853 -1.54(-2.54%)
Dec 15, 2020 59.50 60.81 59.08 60.59 1,631,706 +1.41(+2.38%)
Dec 14, 2020 61.47 61.47 58.41 59.18 1,903,794 -1.35(-2.23%)
Dec 11, 2020 61.00 61.68 60.36 60.53 987,100 -0.89(-1.45%)
Dec 10, 2020 60.07 61.42 60.07 61.42 1,407,647 +0.97(+1.60%)
Dec 09, 2020 61.12 61.92 59.59 60.45 1,331,714 -0.73(-1.19%)
Dec 08, 2020 59.90 61.23 59.61 61.18 1,354,255 +1.32(+2.21%)
Dec 07, 2020 59.65 60.36 59.06 59.86 2,248,003 +0.06(+0.10%)
Dec 04, 2020 58.73 60.92 58.73 59.80 3,313,000 +1.48(+2.54%)
Dec 03, 2020 57.84 59.50 57.49 58.32 1,180,130 +0.94(+1.64%)
Dec 02, 2020 56.33 57.82 56.09 57.38 1,625,602 +0.64(+1.13%)
Dec 01, 2020 57.50 58.12 56.09 56.74 1,256,603 +0.05(+0.09%)
Nov 30, 2020 58.78 59.75 56.69 56.69 4,120,805 -2.09(-3.56%)
Nov 27, 2020 58.10 59.93 58.10 58.78 907,800 -0.73(-1.23%)
Nov 25, 2020 59.23 59.72 58.33 59.51 1,327,200 +0.54(+0.92%)
Nov 24, 2020 57.97 59.11 57.15 58.97 2,280,797 +2.66(+4.72%)
Nov 23, 2020 54.87 56.50 54.75 56.31 1,550,907 +1.87(+3.43%)
Nov 20, 2020 55.00 55.45 53.81 54.44 2,017,600 -0.83(-1.50%)
Nov 19, 2020 53.16 55.39 52.99 55.27 1,887,893 +1.91(+3.58%)
Nov 18, 2020 54.18 54.43 53.14 53.36 1,557,098 -0.77(-1.42%)
Nov 17, 2020 52.78 54.19 52.25 54.13 1,475,353 +1.23(+2.33%)
Nov 16, 2020 52.76 53.78 51.85 52.90 2,268,317 +0.83(+1.59%)
Nov 13, 2020 51.80 52.51 51.50 52.07 1,101,400 +0.57(+1.11%)
Nov 12, 2020 53.28 53.71 51.10 51.50 1,069,650 -2.41(-4.47%)
Nov 11, 2020 53.04 54.02 51.35 53.91 2,771,831 +2.41(+4.68%)
Nov 10, 2020 52.14 52.55 50.77 51.50 2,121,894 -0.30(-0.58%)
Nov 09, 2020 51.51 54.77 51.30 51.80 2,407,877 +1.82(+3.64%)
Nov 06, 2020 48.62 50.50 48.26 49.98 2,109,500 +0.48(+0.97%)
Nov 05, 2020 48.53 50.03 48.36 49.50 1,057,540 +1.28(+2.65%)
Nov 04, 2020 48.25 49.99 47.84 48.22 1,349,720 +0.20(+0.42%)
Nov 03, 2020 47.70 48.98 47.54 48.02 833,303 +0.97(+2.06%)
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.