Stock Quote

Discovery Comm Inc (NQ: DISCK )

28.88 USD -1.52 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 37.45 37.65 35.71 36.89 15,115,513 -0.12(-0.32%)
Mar 30, 2021 36.39 38.53 35.66 37.01 28,760,699 +1.89(+5.38%)
Mar 29, 2021 35.99 37.33 33.67 35.12 41,910,049 -0.84(-2.34%)
Mar 26, 2021 51.32 51.36 30.99 35.96 45,679,300 -15.08(-29.55%)
Mar 25, 2021 51.69 54.66 49.99 51.04 8,451,436 -3.50(-6.42%)
Mar 24, 2021 62.51 63.49 54.44 54.54 8,993,423 -8.45(-13.41%)
Mar 23, 2021 61.68 63.10 59.62 62.99 15,822,286 -1.75(-2.70%)
Mar 22, 2021 66.57 66.70 64.30 64.74 11,377,070 -1.26(-1.91%)
Mar 19, 2021 63.58 66.50 63.05 66.00 10,279,100 +1.92(+3.00%)
Mar 18, 2021 61.50 64.25 60.32 64.08 17,678,383 +1.31(+2.09%)
Mar 17, 2021 61.22 63.02 60.19 62.77 12,835,648 +0.41(+0.66%)
Mar 16, 2021 60.49 62.79 60.34 62.36 11,067,619 +1.47(+2.41%)
Mar 15, 2021 59.97 61.61 59.57 60.89 7,158,548 +1.19(+1.99%)
Mar 12, 2021 56.83 60.10 56.60 59.70 10,712,700 +2.84(+4.99%)
Mar 11, 2021 56.03 58.12 55.53 56.86 14,319,694 +0.85(+1.52%)
Mar 10, 2021 53.22 56.64 52.84 56.01 17,277,931 +3.04(+5.74%)
Mar 09, 2021 54.64 54.97 51.35 52.97 15,386,573 -2.03(-3.69%)
Mar 08, 2021 53.72 55.23 53.08 55.00 15,573,548 +2.00(+3.77%)
Mar 05, 2021 52.28 53.73 51.82 53.00 10,176,000 +1.56(+3.03%)
Mar 04, 2021 50.40 51.83 49.77 51.44 7,560,237 +1.04(+2.06%)
Mar 03, 2021 49.10 51.10 48.82 50.40 4,747,678 +1.35(+2.75%)
Mar 02, 2021 48.50 49.38 47.80 49.05 4,617,354 +0.74(+1.53%)
Mar 01, 2021 45.85 48.60 45.28 48.31 5,240,147 +3.31(+7.36%)
Feb 26, 2021 43.42 45.56 43.15 45.00 7,432,500 +1.51(+3.47%)
Feb 25, 2021 44.13 45.00 43.13 43.49 4,779,379 -0.04(-0.09%)
Feb 24, 2021 41.81 43.67 41.54 43.53 9,410,456 -0.61(-1.38%)
Feb 23, 2021 45.19 45.61 42.34 44.14 10,081,782 -1.86(-4.04%)
Feb 22, 2021 43.90 46.59 43.05 46.00 5,944,095 +3.20(+7.48%)
Feb 19, 2021 42.27 43.01 42.09 42.80 4,184,300 +0.86(+2.05%)
Feb 18, 2021 41.55 42.58 41.50 41.94 4,876,327 +0.32(+0.77%)
Feb 17, 2021 40.53 41.80 40.09 41.62 3,875,305 +1.12(+2.77%)
Feb 16, 2021 41.07 41.29 40.34 40.50 3,145,510 -0.25(-0.61%)
Feb 12, 2021 39.12 40.77 38.98 40.75 3,192,800 +1.75(+4.49%)
Feb 11, 2021 38.15 39.04 37.94 39.00 4,216,234 +0.57(+1.48%)
Feb 10, 2021 37.46 38.68 37.00 38.43 5,099,956 +1.23(+3.31%)
Feb 09, 2021 36.98 37.21 36.20 37.20 4,789,943 +0.20(+0.54%)
Feb 08, 2021 36.41 37.06 36.30 37.00 3,973,734 +0.58(+1.59%)
Feb 05, 2021 35.08 36.63 34.84 36.42 4,127,300 +1.52(+4.36%)
Feb 04, 2021 35.10 35.42 34.56 34.90 5,338,637 -0.09(-0.26%)
Feb 03, 2021 34.31 35.26 34.10 34.99 5,837,769 +0.89(+2.61%)
Feb 02, 2021 35.12 35.12 33.74 34.10 6,270,982 -0.90(-2.57%)
Feb 01, 2021 34.84 35.27 33.96 35.00 6,618,539 -0.03(-0.09%)
Jan 29, 2021 35.03 37.17 34.73 35.03 16,058,100 +0.11(+0.32%)
Jan 28, 2021 33.48 34.97 33.44 34.92 15,132,227 +1.45(+4.33%)
Jan 27, 2021 35.30 38.00 33.00 33.47 24,748,730 -1.93(-5.45%)
Jan 26, 2021 34.46 35.54 34.14 35.40 6,194,423 +1.24(+3.63%)
Jan 25, 2021 32.69 34.90 32.34 34.16 5,761,622 +1.27(+3.86%)
Jan 22, 2021 32.09 33.04 31.76 32.89 3,040,800 +0.48(+1.48%)
Jan 21, 2021 32.51 32.94 32.15 32.41 4,370,757 +0.11(+0.34%)
Jan 20, 2021 31.64 32.38 31.64 32.30 4,131,197 +0.45(+1.41%)
Jan 19, 2021 31.81 32.21 31.44 31.85 3,898,604 -0.50(-1.55%)
Jan 15, 2021 32.19 32.98 32.00 32.35 5,044,600 -0.16(-0.49%)
Jan 14, 2021 32.03 33.18 31.44 32.51 7,559,047 +0.76(+2.39%)
Jan 13, 2021 30.07 31.84 30.00 31.75 5,668,250 +1.18(+3.86%)
Jan 12, 2021 30.75 30.92 30.34 30.57 4,832,981 -0.02(-0.07%)
Jan 11, 2021 29.94 30.74 29.50 30.59 4,707,737 +0.43(+1.43%)
Jan 08, 2021 29.84 30.23 29.04 30.16 4,372,800 +0.33(+1.12%)
Jan 07, 2021 29.45 30.37 29.25 29.83 5,017,777 +0.33(+1.10%)
Jan 06, 2021 27.35 29.64 27.35 29.50 5,369,712 +2.48(+9.18%)
Jan 05, 2021 26.40 27.22 26.28 27.02 3,128,923 +0.63(+2.39%)
Jan 04, 2021 26.49 26.77 25.82 26.39 3,151,043 +0.20(+0.76%)
Dec 31, 2020 26.19 26.19 26.19 1,616,105 +0.21(+0.81%)
Dec 30, 2020 26.12 26.23 25.82 25.98 1,616,105 +0.02(+0.08%)
Dec 29, 2020 25.96 26.09 25.59 25.96 1,286,064 +0.14(+0.54%)
Dec 28, 2020 25.26 25.89 24.96 25.82 1,732,525 +0.68(+2.70%)
Dec 24, 2020 24.90 25.23 24.59 25.14 600,700 +0.29(+1.17%)
Dec 23, 2020 23.97 24.98 23.93 24.85 1,719,048 +0.99(+4.15%)
Dec 22, 2020 24.20 24.31 23.67 23.86 1,545,114 -0.16(-0.67%)
Dec 21, 2020 24.04 24.37 23.75 24.02 2,764,059 -0.50(-2.04%)
Dec 18, 2020 24.89 25.17 24.27 24.52 7,229,000 -0.79(-3.12%)
Dec 17, 2020 25.43 25.43 24.80 25.31 3,010,039 -0.01(-0.04%)
Dec 16, 2020 25.44 25.58 25.03 25.32 2,585,885 -0.04(-0.16%)
Dec 15, 2020 25.40 25.40 24.63 25.36 1,305,899 +0.15(+0.60%)
Dec 14, 2020 25.88 25.89 25.11 25.21 1,798,036 -0.27(-1.06%)
Dec 11, 2020 25.21 25.54 25.12 25.48 1,691,700 +0.00(+0.00%)
Dec 10, 2020 25.06 25.63 24.75 25.48 2,250,186 +0.30(+1.19%)
Dec 09, 2020 24.99 25.33 24.74 25.18 1,987,371 +0.35(+1.41%)
Dec 08, 2020 25.13 25.56 24.67 24.83 2,417,907 -0.59(-2.32%)
Dec 07, 2020 25.09 25.43 24.86 25.42 2,679,592 +0.20(+0.79%)
Dec 04, 2020 25.21 25.59 25.06 25.22 3,837,300 +0.10(+0.40%)
Dec 03, 2020 25.63 25.98 24.98 25.12 2,984,639 -0.12(-0.48%)
Dec 02, 2020 26.05 26.07 24.33 25.24 3,038,840 +0.58(+2.35%)
Dec 01, 2020 24.47 25.18 24.27 24.66 3,254,890 +0.64(+2.66%)
Nov 30, 2020 24.37 24.52 23.92 24.02 3,443,179 -0.53(-2.16%)
Nov 27, 2020 24.20 24.77 24.20 24.55 1,582,000 +0.14(+0.57%)
Nov 25, 2020 24.21 24.52 23.97 24.41 3,137,900 -0.06(-0.25%)
Nov 24, 2020 24.15 24.58 24.02 24.47 1,934,554 +0.68(+2.86%)
Nov 23, 2020 23.18 23.90 23.03 23.79 3,186,956 +0.91(+3.95%)
Nov 20, 2020 22.43 23.00 22.31 22.89 2,732,300 +0.36(+1.60%)
Nov 19, 2020 21.83 22.69 21.78 22.52 2,474,918 +0.49(+2.25%)
Nov 18, 2020 22.04 22.58 21.85 22.03 3,405,641 +0.03(+0.14%)
Nov 17, 2020 21.47 22.28 21.12 22.00 2,829,983 +0.18(+0.82%)
Nov 16, 2020 21.43 22.09 21.41 21.82 2,250,502 +0.92(+4.40%)
Nov 13, 2020 19.92 21.27 19.90 20.90 3,293,700 +1.21(+6.15%)
Nov 12, 2020 20.32 20.50 19.51 19.69 1,792,190 -0.63(-3.10%)
Nov 11, 2020 20.68 20.81 20.25 20.32 2,343,302 -0.41(-1.95%)
Nov 10, 2020 19.96 20.80 19.88 20.73 4,109,267 +0.61(+3.06%)
Nov 09, 2020 20.10 21.00 19.75 20.11 3,068,183 +1.23(+6.51%)
Nov 06, 2020 19.56 19.75 18.49 18.88 3,443,500 -0.48(-2.48%)
Nov 05, 2020 18.90 19.68 18.84 19.36 2,367,811 +0.68(+3.64%)
Nov 04, 2020 19.04 19.04 18.44 18.68 2,154,424 -0.52(-2.71%)
Nov 03, 2020 19.41 19.81 19.09 19.20 2,193,521 +0.07(+0.37%)
Nov 02, 2020 18.48 19.29 18.11 19.13 2,567,161 +0.81(+4.42%)
Oct 30, 2020 17.80 18.33 17.80 18.32 2,155,700 +0.50(+2.81%)
Oct 29, 2020 17.36 17.95 17.34 17.82 1,699,249 +0.38(+2.18%)
Oct 28, 2020 17.87 18.15 17.42 17.44 2,516,612 -0.79(-4.33%)
Oct 27, 2020 18.41 18.55 18.23 18.23 1,623,992 -0.33(-1.78%)
Oct 26, 2020 18.87 18.99 18.36 18.56 1,784,168 -0.55(-2.88%)
Oct 23, 2020 19.31 19.42 18.75 19.11 1,601,900 +0.03(+0.16%)
Oct 22, 2020 18.86 19.35 18.83 19.08 2,336,022 +0.24(+1.27%)
Oct 21, 2020 18.25 18.90 18.12 18.84 2,863,630 +0.52(+2.84%)
Oct 20, 2020 18.52 18.56 18.20 18.32 2,358,909 +0.05(+0.27%)
Oct 19, 2020 19.09 19.19 18.17 18.27 2,017,349 -0.71(-3.74%)
Oct 16, 2020 18.98 19.09 18.54 18.98 2,454,600 +0.06(+0.32%)
Oct 15, 2020 18.69 18.98 18.48 18.92 2,138,479 +0.14(+0.75%)
Oct 14, 2020 19.34 19.58 18.77 18.78 1,934,385 -0.56(-2.92%)
Oct 13, 2020 19.97 20.17 19.26 19.34 1,576,574 -0.70(-3.52%)
Oct 12, 2020 19.86 20.14 19.70 20.05 2,052,187 +0.08(+0.43%)
Oct 09, 2020 20.53 20.74 19.96 19.96 1,868,200 -0.50(-2.47%)
Oct 08, 2020 20.04 20.49 19.99 20.47 1,902,942 +0.48(+2.43%)
Oct 07, 2020 19.47 20.13 19.29 19.99 2,502,076 +0.65(+3.36%)
Oct 06, 2020 19.81 19.93 19.30 19.33 3,404,412 -0.39(-1.95%)
Oct 05, 2020 19.65 19.99 19.49 19.72 2,525,241 +0.33(+1.70%)
Oct 02, 2020 19.09 19.53 18.99 19.39 1,888,300 +0.03(+0.15%)
Oct 01, 2020 19.67 19.78 19.15 19.36 1,931,122 -0.24(-1.22%)
Sep 30, 2020 19.69 20.07 19.48 19.60 3,112,705 +0.13(+0.67%)
Sep 29, 2020 19.65 19.96 19.36 19.47 2,123,409 -0.26(-1.32%)
Sep 28, 2020 19.62 19.89 19.22 19.73 2,773,977 +0.53(+2.76%)
Sep 25, 2020 18.99 19.31 18.84 19.20 2,201,600 +0.01(+0.05%)
Sep 24, 2020 19.10 19.47 18.83 19.19 2,290,543 +0.07(+0.37%)
Sep 23, 2020 20.12 20.53 19.09 19.12 2,387,014 -1.09(-5.39%)
Sep 22, 2020 20.40 20.73 20.15 20.21 2,094,143 -0.19(-0.93%)
Sep 21, 2020 21.38 21.48 20.32 20.40 2,577,330 -1.39(-6.38%)
Sep 18, 2020 21.92 22.16 21.69 21.79 4,134,000 -0.21(-0.95%)
Sep 17, 2020 21.88 22.48 21.64 22.00 2,972,337 -0.13(-0.59%)
Sep 16, 2020 21.88 22.58 21.83 22.13 2,363,840 +0.51(+2.36%)
Sep 15, 2020 21.63 21.92 21.50 21.62 2,002,336 +0.03(+0.14%)
Sep 14, 2020 20.89 21.65 20.60 21.59 1,997,488 +0.90(+4.35%)
Sep 11, 2020 20.98 21.30 20.48 20.69 2,020,700 -0.46(-2.17%)
Sep 10, 2020 21.08 21.48 21.07 21.15 3,201,040 +0.23(+1.10%)
Sep 09, 2020 20.44 21.08 20.05 20.92 2,588,080 +0.53(+2.60%)
Sep 08, 2020 20.42 20.88 20.24 20.39 3,042,276 -0.05(-0.24%)
Sep 04, 2020 19.71 20.58 19.71 20.44 4,594,700 +0.95(+4.87%)
Sep 03, 2020 19.84 20.49 19.34 19.49 4,296,653 -0.19(-0.97%)
Sep 02, 2020 19.32 20.02 19.19 19.68 3,469,823 +0.32(+1.63%)
Sep 01, 2020 19.84 19.87 19.27 19.36 3,126,805 -0.60(-3.03%)
Aug 31, 2020 20.62 20.75 19.93 19.97 2,995,942 -0.71(-3.43%)
Aug 28, 2020 20.62 20.76 20.53 20.68 2,186,300 +0.07(+0.34%)
Aug 27, 2020 20.71 20.97 20.45 20.61 3,633,732 +0.05(+0.24%)
Aug 26, 2020 20.72 20.92 20.45 20.56 4,425,847 -0.12(-0.58%)
Aug 25, 2020 20.84 20.88 20.32 20.68 2,239,924 +0.00(+0.00%)
Aug 24, 2020 19.99 20.80 19.98 20.68 4,034,246 +0.64(+3.19%)
Aug 21, 2020 20.21 20.26 19.96 20.04 2,882,800 -0.23(-1.13%)
Aug 20, 2020 20.21 20.51 20.16 20.27 1,724,247 -0.12(-0.59%)
Aug 19, 2020 20.49 20.68 20.26 20.39 2,130,704 +0.06(+0.32%)
Aug 18, 2020 20.42 20.47 20.16 20.33 2,021,234 +0.02(+0.07%)
Aug 17, 2020 20.59 20.65 19.93 20.31 2,213,817 -0.45(-2.17%)
Aug 14, 2020 20.26 20.91 20.09 20.76 2,353,200 +0.46(+2.27%)
Aug 13, 2020 19.84 20.42 19.82 20.30 2,237,747 +0.23(+1.15%)
Aug 12, 2020 20.96 20.97 20.05 20.07 2,621,158 -0.66(-3.18%)
Aug 11, 2020 20.03 21.67 20.03 20.73 4,061,697 +0.78(+3.91%)
Aug 10, 2020 19.44 20.01 19.34 19.95 2,498,905 +0.65(+3.37%)
Aug 07, 2020 19.65 19.97 19.14 19.30 3,726,600 -0.39(-1.98%)
Aug 06, 2020 19.02 19.77 19.01 19.69 3,142,398 +0.61(+3.20%)
Aug 05, 2020 20.16 20.31 19.01 19.08 3,801,255 -0.61(-3.10%)
Aug 04, 2020 19.08 20.18 19.03 19.69 2,703,530 +0.56(+2.93%)
Aug 03, 2020 18.91 19.25 18.68 19.13 2,117,859 +0.18(+0.95%)
Jul 31, 2020 18.73 18.96 18.58 18.95 1,875,100 +0.03(+0.16%)
Jul 30, 2020 18.58 19.00 18.39 18.92 1,130,313 +0.06(+0.32%)
Jul 29, 2020 18.75 18.97 18.50 18.86 1,348,920 +0.25(+1.34%)
Jul 28, 2020 18.20 18.79 18.20 18.61 2,037,480 -0.08(-0.43%)
Jul 27, 2020 18.78 18.85 18.48 18.69 1,123,476 -0.24(-1.27%)
Jul 24, 2020 19.06 19.43 18.68 18.93 1,158,200 -0.17(-0.89%)
Jul 23, 2020 18.91 19.32 18.86 19.10 1,456,791 +0.19(+1.00%)
Jul 22, 2020 18.68 19.11 18.57 18.91 1,252,125 +0.10(+0.53%)
Jul 21, 2020 18.60 19.16 18.56 18.81 1,996,367 +0.30(+1.62%)
Jul 20, 2020 19.05 19.13 18.39 18.51 1,379,424 -0.66(-3.44%)
Jul 17, 2020 19.70 19.89 19.14 19.17 1,691,700 -0.53(-2.69%)
Jul 16, 2020 19.50 19.81 19.31 19.70 1,456,223 +0.17(+0.87%)
Jul 15, 2020 18.70 19.75 18.70 19.53 2,374,239 +1.08(+5.85%)
Jul 14, 2020 18.25 18.70 17.93 18.45 1,869,713 +0.20(+1.10%)
Jul 13, 2020 18.17 18.65 17.62 18.25 3,230,770 +0.17(+0.97%)
Jul 10, 2020 17.21 18.22 17.21 18.08 3,192,600 +0.83(+4.78%)
Jul 09, 2020 18.22 18.27 17.21 17.25 2,815,712 -0.94(-5.17%)
Jul 08, 2020 18.36 18.49 18.08 18.19 1,856,043 -0.18(-0.98%)
Jul 07, 2020 19.03 19.07 18.34 18.37 2,472,199 -0.85(-4.42%)
Jul 06, 2020 19.23 19.50 18.91 19.22 2,041,662 +0.29(+1.53%)
Jul 02, 2020 19.70 19.84 18.88 18.93 1,481,900 -0.32(-1.64%)
Jul 01, 2020 19.29 19.80 19.10 19.25 2,373,171 -0.01(-0.08%)
Jun 30, 2020 19.28 19.44 19.01 19.26 2,168,371 -0.09(-0.47%)
Jun 29, 2020 18.66 19.37 18.33 19.35 1,507,830 +0.84(+4.54%)
Jun 26, 2020 19.12 19.23 18.17 18.51 3,719,700 -0.76(-3.94%)
Jun 25, 2020 19.34 19.51 18.95 19.27 1,983,225 -0.41(-2.08%)
Jun 24, 2020 19.70 19.81 19.13 19.68 2,079,650 -0.38(-1.89%)
Jun 23, 2020 20.16 20.42 19.91 20.06 2,203,201 +0.18(+0.91%)
Jun 22, 2020 19.86 19.92 19.04 19.88 3,217,311 -0.26(-1.29%)
Jun 19, 2020 20.74 20.74 19.87 20.14 7,835,000 -0.19(-0.93%)
Jun 18, 2020 19.93 20.40 19.62 20.33 2,330,398 +0.33(+1.65%)
Jun 17, 2020 20.08 20.38 19.60 20.00 2,667,773 -0.03(-0.15%)
Jun 16, 2020 20.80 21.14 19.24 20.03 3,202,360 -0.18(-0.89%)
Jun 15, 2020 19.06 20.60 18.92 20.21 3,370,882 +0.51(+2.59%)
Jun 12, 2020 20.62 20.77 19.11 19.70 2,746,700 -0.29(-1.45%)
Jun 11, 2020 19.52 20.34 19.46 19.99 3,107,218 -0.84(-4.03%)
Jun 10, 2020 21.40 21.60 20.48 20.83 2,454,966 -0.69(-3.21%)
Jun 09, 2020 23.01 23.01 21.25 21.52 2,333,583 -1.90(-8.11%)
Jun 08, 2020 22.53 23.62 22.53 23.42 3,233,993 +1.07(+4.79%)
Jun 05, 2020 21.75 22.52 21.44 22.35 3,684,700 +1.49(+7.14%)
Jun 04, 2020 20.10 20.88 19.75 20.86 2,112,780 +0.64(+3.17%)
Jun 03, 2020 19.95 20.55 19.82 20.22 1,997,336 +0.54(+2.74%)
Jun 02, 2020 20.00 20.18 19.61 19.68 1,655,439 -0.17(-0.86%)
Jun 01, 2020 19.75 20.12 19.66 19.85 1,803,869 +0.26(+1.33%)
May 29, 2020 19.72 19.85 19.07 19.59 2,985,000 -0.33(-1.68%)
May 28, 2020 20.63 20.67 19.90 19.92 1,947,507 -0.61(-2.95%)
May 27, 2020 20.00 20.90 19.93 20.53 2,044,530 +0.74(+3.74%)
May 26, 2020 19.05 19.90 18.86 19.79 2,481,763 +1.43(+7.76%)
May 22, 2020 18.73 18.90 18.29 18.36 1,186,200 -0.29(-1.53%)
May 21, 2020 18.97 19.23 18.59 18.65 1,934,774 -0.46(-2.43%)
May 20, 2020 19.34 19.72 19.01 19.11 2,773,590 -0.02(-0.10%)
May 19, 2020 19.18 19.58 18.83 19.14 1,491,310 -0.16(-0.85%)
May 18, 2020 19.41 19.78 19.14 19.30 2,165,227 +0.58(+3.13%)
May 15, 2020 18.38 18.84 18.04 18.71 1,961,600 +0.21(+1.16%)
May 14, 2020 17.05 18.52 16.80 18.50 3,396,295 +1.16(+6.69%)
May 13, 2020 17.73 17.89 16.97 17.34 2,541,529 -0.58(-3.24%)
May 12, 2020 18.49 18.74 17.90 17.92 3,600,050 -0.57(-3.06%)
May 11, 2020 19.12 19.27 18.09 18.49 2,450,530 -0.86(-4.47%)
May 08, 2020 19.48 19.67 19.11 19.35 2,305,800 +0.48(+2.54%)
May 07, 2020 19.29 20.05 18.78 18.87 2,885,872 -0.17(-0.89%)
May 06, 2020 19.52 19.82 18.51 19.04 2,171,609 -0.32(-1.65%)
May 05, 2020 20.19 20.19 19.30 19.36 2,661,765 -0.57(-2.88%)
May 04, 2020 19.40 19.99 18.97 19.93 2,725,880 +0.39(+2.02%)
May 01, 2020 20.05 20.12 19.34 19.54 1,827,700 -0.87(-4.26%)
Apr 30, 2020 21.83 21.96 19.95 20.41 3,147,542 -2.09(-9.29%)
Apr 29, 2020 21.94 22.75 21.90 22.50 2,133,144 +1.21(+5.68%)
Apr 28, 2020 21.21 21.82 20.72 21.29 2,455,480 +0.59(+2.85%)
Apr 27, 2020 19.16 20.88 19.16 20.70 1,664,757 +1.56(+8.15%)
Apr 24, 2020 18.62 19.45 18.41 19.14 2,383,800 +0.54(+2.93%)
Apr 23, 2020 18.71 19.19 18.29 18.59 1,786,543 +0.04(+0.22%)
Apr 22, 2020 19.40 19.51 18.54 18.55 1,924,705 -0.45(-2.37%)
Apr 21, 2020 19.19 19.65 19.00 19.00 2,239,531 -0.74(-3.72%)
Apr 20, 2020 19.73 20.32 19.57 19.74 1,480,816 -0.46(-2.28%)
Apr 17, 2020 20.06 20.40 19.86 20.20 1,831,100 +0.69(+3.51%)
Apr 16, 2020 19.35 19.65 18.79 19.51 2,650,728 +0.07(+0.39%)
Apr 15, 2020 19.34 19.59 19.05 19.44 2,089,835 -0.80(-3.95%)
Apr 14, 2020 20.04 20.68 19.93 20.24 2,232,589 +0.39(+1.96%)
Apr 13, 2020 20.04 20.17 18.96 19.85 1,995,588 -0.29(-1.44%)
Apr 09, 2020 20.13 20.51 19.79 20.14 3,547,600 +0.71(+3.65%)
Apr 08, 2020 18.65 19.94 18.65 19.43 2,627,491 +0.72(+3.85%)
Apr 07, 2020 19.06 19.82 18.53 18.71 4,105,956 +0.63(+3.48%)
Apr 06, 2020 17.78 18.33 17.59 18.08 3,508,683 +1.24(+7.36%)
Apr 03, 2020 17.02 17.25 16.10 16.84 4,443,100 -0.23(-1.35%)
Apr 02, 2020 17.38 18.22 16.79 17.07 3,853,327 -0.57(-3.23%)
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.