Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sabre Corp
(NQ:
SABR
)
3.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
8.510
9.150
9.150
4,865,810
+0.44(+5.05%)
Jan 28, 2022
8.460
8.710
8.185
8.710
4,670,912
+0.16(+1.87%)
Jan 27, 2022
8.870
9.110
8.490
8.550
4,820,853
-0.20(-2.29%)
Jan 26, 2022
9.060
9.075
8.610
8.750
5,889,802
+0.08(+0.92%)
Jan 25, 2022
8.390
8.770
8.210
8.670
4,836,456
+0.03(+0.35%)
Jan 24, 2022
8.290
8.660
7.870
8.640
14,301,981
+0.03(+0.35%)
Jan 21, 2022
9.220
9.350
8.610
8.610
7,172,622
-0.75(-8.01%)
Jan 20, 2022
9.140
9.830
9.138
9.360
6,311,495
+0.19(+2.07%)
Jan 19, 2022
9.480
9.516
9.070
9.170
7,845,622
-0.29(-3.07%)
Jan 18, 2022
9.580
9.810
9.435
9.460
5,063,601
-0.21(-2.17%)
Jan 14, 2022
9.670
0
+0.15(+1.58%)
Jan 13, 2022
9.300
9.680
9.160
9.520
5,901,423
+0.28(+3.03%)
Jan 12, 2022
9.450
9.525
9.175
9.240
4,095,386
-0.19(-2.01%)
Jan 11, 2022
9.300
9.530
9.215
9.430
5,449,447
+0.10(+1.07%)
Jan 10, 2022
9.240
9.355
9.005
9.330
5,589,131
+0.03(+0.32%)
Jan 07, 2022
9.400
9.550
9.240
9.300
5,182,547
-0.03(-0.32%)
Jan 06, 2022
9.020
9.450
8.830
9.330
5,486,470
+0.37(+4.13%)
Jan 05, 2022
9.320
9.560
8.915
8.960
6,964,545
-0.35(-3.76%)
Jan 04, 2022
9.200
9.410
9.035
9.310
4,344,511
+0.23(+2.53%)
Jan 03, 2022
8.810
9.195
8.750
9.080
7,208,317
+0.49(+5.70%)
Dec 31, 2021
8.670
8.830
8.565
8.590
3,297,996
-0.05(-0.58%)
Dec 30, 2021
8.480
8.870
8.460
8.640
3,792,506
+0.10(+1.17%)
Dec 29, 2021
8.540
8.600
8.360
8.540
3,041,962
-0.16(-1.84%)
Dec 28, 2021
8.690
8.900
8.580
8.700
4,618,665
-0.06(-0.68%)
Dec 27, 2021
8.820
8.910
8.650
8.760
5,688,623
-0.15(-1.68%)
Dec 23, 2021
8.909
8.970
8.680
8.910
7,438,976
+0.14(+1.60%)
Dec 22, 2021
8.630
8.820
8.550
8.770
4,015,999
+0.06(+0.69%)
Dec 21, 2021
8.020
8.740
8.000
8.710
6,338,589
+0.86(+10.96%)
Dec 20, 2021
7.740
8.020
7.550
7.850
5,814,155
-0.10(-1.26%)
Dec 17, 2021
7.680
8.110
7.314
7.950
21,240,436
+0.31(+4.06%)
Dec 16, 2021
7.600
7.900
7.535
7.640
10,881,993
+0.15(+2.00%)
Dec 15, 2021
8.140
8.150
7.331
7.490
20,120,984
-0.74(-8.98%)
Dec 14, 2021
8.280
8.539
8.140
8.229
12,612,027
-0.19(-2.28%)
Dec 13, 2021
8.720
8.780
8.260
8.422
9,665,914
+0.30(+3.68%)
Dec 10, 2021
8.890
9.241
8.122
8.122
10,060,473
-0.75(-8.40%)
Dec 09, 2021
9.090
9.370
8.820
8.868
7,074,717
+0.24(+2.76%)
Dec 08, 2021
8.920
9.505
8.630
8.630
9,270,741
-0.23(-2.57%)
Dec 07, 2021
9.060
9.180
8.820
8.857
10,380,260
-2.73(-23.56%)
Dec 06, 2021
8.230
11.59
8.080
11.59
9,599,669
+3.49(+43.04%)
Dec 03, 2021
8.410
8.420
7.990
8.100
8,983,580
-0.29(-3.49%)
Dec 02, 2021
7.700
8.520
7.585
8.393
20,505,922
+0.81(+10.73%)
Dec 01, 2021
7.750
8.020
7.550
7.580
13,807,428
+0.05(+0.66%)
Nov 30, 2021
7.540
7.765
7.270
7.530
7,969,422
-0.21(-2.78%)
Nov 29, 2021
7.740
7.760
7.330
7.745
7,661,972
+0.44(+5.95%)
Nov 26, 2021
7.460
7.640
7.050
7.310
11,452,099
-1.32(-15.29%)
Nov 24, 2021
7.880
8.630
7.780
8.630
6,975,320
+0.65(+8.14%)
Nov 23, 2021
8.130
8.249
7.910
7.980
4,987,337
-0.53(-6.23%)
Nov 22, 2021
8.510
8.534
7.985
8.510
7,090,623
+0.11(+1.31%)
Nov 19, 2021
8.400
8.540
8.280
8.400
5,369,265
-0.16(-1.91%)
Nov 18, 2021
8.870
8.620
8.478
8.564
7,431,296
-0.30(-3.34%)
Nov 17, 2021
9.010
9.110
8.745
8.860
4,288,401
-0.13(-1.45%)
Nov 16, 2021
9.120
9.290
8.845
8.990
8,127,093
-0.23(-2.49%)
Nov 15, 2021
9.480
9.660
9.155
9.220
5,276,341
-0.10(-1.07%)
Nov 12, 2021
9.650
9.730
9.270
9.320
4,801,441
-0.11(-1.17%)
Nov 11, 2021
9.630
9.700
9.420
9.430
3,717,378
-0.16(-1.67%)
Nov 10, 2021
10.03
9.590
4,162,642
-0.55(-5.42%)
Nov 09, 2021
10.24
10.25
9.970
10.14
4,605,041
-0.15(-1.46%)
Nov 08, 2021
10.03
10.43
9.940
10.29
10,772,465
+0.35(+3.52%)
Nov 05, 2021
9.540
10.03
9.540
9.940
9,994,254
+0.75(+8.16%)
Nov 04, 2021
9.190
9.475
9.110
9.190
7,138,277
+0.03(+0.33%)
Nov 03, 2021
9.250
9.260
8.910
9.160
13,147,301
+0.15(+1.66%)
Nov 02, 2021
11.06
11.07
8.990
9.010
24,241,148
-1.79(-16.57%)
Nov 01, 2021
10.38
10.94
10.71
10.80
12,858,376
+0.42(+4.05%)
Oct 29, 2021
10.39
10.61
10.27
10.38
8,895,477
-0.04(-0.43%)
Oct 28, 2021
10.48
10.43
5,540,875
+0.04(+0.43%)
Oct 27, 2021
10.58
10.58
10.34
10.38
4,941,981
-0.17(-1.61%)
Oct 26, 2021
10.80
10.52
10.55
4,179,884
-0.10(-0.94%)
Oct 25, 2021
10.78
10.97
10.56
10.65
6,487,405
-0.19(-1.75%)
Oct 22, 2021
11.24
10.80
10.84
4,349,569
-0.50(-4.41%)
Oct 21, 2021
11.46
11.62
11.33
11.34
2,274,884
-0.13(-1.13%)
Oct 20, 2021
11.68
11.71
11.44
11.47
3,269,408
-0.30(-2.55%)
Oct 19, 2021
11.99
12.07
11.64
11.77
4,176,747
-0.29(-2.40%)
Oct 18, 2021
12.14
12.27
12.02
12.06
4,282,461
-0.22(-1.79%)
Oct 15, 2021
12.24
12.43
12.21
12.28
3,703,437
+0.19(+1.57%)
Oct 14, 2021
11.78
12.11
11.76
12.09
5,727,883
+0.49(+4.22%)
Oct 13, 2021
11.71
11.82
11.44
11.60
4,922,691
-0.03(-0.26%)
Oct 12, 2021
11.11
11.63
11.11
11.63
7,082,031
+0.51(+4.59%)
Oct 11, 2021
11.14
11.40
11.07
11.12
4,674,965
-0.12(-1.07%)
Oct 08, 2021
11.45
11.56
11.22
11.24
3,676,154
-0.19(-1.66%)
Oct 07, 2021
11.78
11.84
11.38
11.43
7,961,553
-0.24(-2.06%)
Oct 06, 2021
11.72
11.85
11.47
11.67
4,265,339
-0.30(-2.51%)
Oct 05, 2021
12.26
12.42
11.90
11.97
4,727,101
-0.29(-2.37%)
Oct 04, 2021
12.52
12.61
12.22
12.26
3,950,607
-0.30(-2.39%)
Oct 01, 2021
11.98
12.65
11.98
12.56
12,208,228
+0.72(+6.08%)
Sep 30, 2021
11.95
11.97
11.69
11.84
5,176,297
-0.03(-0.25%)
Sep 29, 2021
12.06
12.11
11.77
11.87
6,457,989
-0.06(-0.50%)
Sep 28, 2021
12.13
12.36
11.89
11.93
6,522,579
-0.28(-2.29%)
Sep 27, 2021
12.19
12.46
12.08
12.21
6,879,737
+0.02(+0.16%)
Sep 24, 2021
11.91
12.24
11.83
12.19
5,080,107
+0.28(+2.35%)
Sep 23, 2021
11.55
11.98
11.46
11.91
5,760,477
+0.44(+3.84%)
Sep 22, 2021
11.36
11.54
11.27
11.47
7,931,168
+0.22(+1.96%)
Sep 21, 2021
11.39
11.52
11.21
11.25
6,629,412
+0.00(+0.00%)
Sep 20, 2021
10.99
11.28
10.81
11.25
5,712,391
-0.06(-0.53%)
Sep 17, 2021
11.12
11.42
11.12
11.31
6,060,632
+0.09(+0.80%)
Sep 16, 2021
11.22
11.31
11.15
11.22
5,752,892
-0.03(-0.27%)
Sep 15, 2021
11.22
11.32
11.02
11.25
4,804,176
+0.02(+0.18%)
Sep 14, 2021
11.33
11.44
11.12
11.23
4,688,137
-0.09(-0.80%)
Sep 13, 2021
10.95
11.43
10.76
11.32
4,887,360
+0.46(+4.24%)
Sep 10, 2021
11.20
11.25
10.67
10.86
18,011,092
-0.26(-2.34%)
Sep 09, 2021
10.82
11.22
10.65
11.12
4,847,449
+0.26(+2.39%)
Sep 08, 2021
11.03
11.20
10.82
10.86
3,984,421
-0.25(-2.25%)
Sep 07, 2021
10.82
11.24
10.80
11.11
5,693,568
+0.25(+2.30%)
Sep 03, 2021
11.14
11.18
10.71
10.86
4,255,972
-0.29(-2.60%)
Sep 02, 2021
11.20
11.30
11.12
11.15
4,187,509
-0.02(-0.18%)
Sep 01, 2021
11.27
11.44
10.96
11.17
6,402,230
-0.06(-0.53%)
Aug 31, 2021
10.75
11.23
10.71
11.23
7,307,614
+0.44(+4.08%)
Aug 30, 2021
11.30
11.36
10.71
10.79
9,778,902
-0.48(-4.26%)
Aug 27, 2021
10.95
11.39
10.87
11.27
6,748,631
+0.44(+4.06%)
Aug 26, 2021
10.87
11.19
10.68
10.83
8,703,696
-0.21(-1.90%)
Aug 25, 2021
10.97
11.16
10.76
11.04
4,409,889
+0.16(+1.47%)
Aug 24, 2021
10.25
10.95
10.25
10.88
6,981,413
+0.54(+5.22%)
Aug 23, 2021
9.790
10.34
9.750
10.34
7,613,397
+0.80(+8.39%)
Aug 20, 2021
10.05
10.13
9.015
9.540
18,253,948
-0.69(-6.74%)
Aug 19, 2021
10.41
10.54
9.995
10.23
12,442,038
-0.31(-2.94%)
Aug 18, 2021
10.46
10.87
10.37
10.54
3,823,575
+0.05(+0.48%)
Aug 17, 2021
10.50
10.52
10.35
10.49
5,791,840
-0.14(-1.32%)
Aug 16, 2021
10.67
10.75
10.48
10.63
6,750,761
-0.17(-1.57%)
Aug 13, 2021
11.02
11.03
10.69
10.80
3,872,653
-0.26(-2.35%)
Aug 12, 2021
11.20
11.20
10.90
11.06
2,503,725
-0.14(-1.25%)
Aug 11, 2021
11.14
11.33
10.94
11.20
3,872,358
+0.01(+0.09%)
Aug 10, 2021
11.15
11.29
11.03
11.19
4,861,702
+0.03(+0.27%)
Aug 09, 2021
11.40
11.41
11.12
11.16
2,612,867
-0.33(-2.87%)
Aug 06, 2021
11.67
11.73
11.38
11.49
3,041,934
-0.07(-0.61%)
Aug 05, 2021
10.94
11.64
10.89
11.56
4,467,353
+0.68(+6.25%)
Aug 04, 2021
10.89
11.12
10.73
10.88
4,182,653
-0.09(-0.82%)
Aug 03, 2021
11.80
11.80
10.64
10.97
9,936,792
-0.40(-3.52%)
Aug 02, 2021
11.81
12.09
11.32
11.37
6,207,250
-0.42(-3.56%)
Jul 30, 2021
11.76
12.04
11.66
11.79
4,448,613
-0.22(-1.83%)
Jul 29, 2021
12.08
12.36
11.95
12.01
2,608,494
+0.03(+0.25%)
Jul 28, 2021
11.92
12.04
11.70
11.98
2,485,882
+0.23(+1.96%)
Jul 27, 2021
11.91
11.98
11.54
11.75
3,339,519
-0.22(-1.84%)
Jul 26, 2021
11.65
12.05
11.60
11.97
4,618,670
+0.37(+3.19%)
Jul 23, 2021
11.62
11.66
11.36
11.60
3,964,791
+0.05(+0.43%)
Jul 22, 2021
11.66
11.70
11.42
11.55
3,375,135
-0.11(-0.94%)
Jul 21, 2021
11.43
11.88
11.40
11.66
6,171,241
+0.36(+3.19%)
Jul 20, 2021
10.92
11.43
10.66
11.30
5,301,138
+0.38(+3.48%)
Jul 19, 2021
10.64
10.93
10.37
10.92
15,129,352
-0.13(-1.18%)
Jul 16, 2021
11.38
11.44
10.99
11.05
8,928,994
-0.24(-2.13%)
Jul 15, 2021
11.43
11.59
11.11
11.29
4,599,515
-0.30(-2.59%)
Jul 14, 2021
11.85
11.89
11.48
11.59
3,748,617
-0.04(-0.34%)
Jul 13, 2021
11.88
12.01
11.60
11.63
4,035,074
-0.42(-3.49%)
Jul 12, 2021
11.86
12.09
11.76
12.05
3,402,751
+0.10(+0.84%)
Jul 09, 2021
11.64
11.97
11.50
11.95
13,365,386
+0.51(+4.46%)
Jul 08, 2021
11.64
11.99
11.43
11.44
11,007,846
-0.73(-6.00%)
Jul 07, 2021
12.03
12.27
11.87
12.17
7,870,066
+0.11(+0.91%)
Jul 06, 2021
12.41
12.45
11.96
12.06
3,778,532
-0.35(-2.82%)
Jul 02, 2021
12.53
12.63
12.26
12.41
3,070,582
-0.18(-1.43%)
Jul 01, 2021
12.65
12.81
12.52
12.59
4,741,575
+0.11(+0.88%)
Jun 30, 2021
12.21
12.63
12.18
12.48
7,873,639
+0.27(+2.21%)
Jun 29, 2021
12.44
12.55
12.04
12.21
5,546,761
-0.08(-0.65%)
Jun 28, 2021
13.14
13.14
11.99
12.29
13,141,092
-0.87(-6.61%)
Jun 25, 2021
13.25
13.35
13.03
13.16
14,282,235
-0.09(-0.68%)
Jun 24, 2021
14.00
14.06
13.15
13.25
8,482,080
-0.71(-5.09%)
Jun 23, 2021
14.07
14.30
13.95
13.96
3,644,994
-0.02(-0.14%)
Jun 22, 2021
13.89
14.06
13.76
13.98
3,163,488
-0.06(-0.43%)
Jun 21, 2021
14.08
14.08
13.75
14.04
3,103,614
+0.11(+0.79%)
Jun 18, 2021
13.69
14.02
13.52
13.93
8,112,609
-0.03(-0.21%)
Jun 17, 2021
13.65
14.24
13.65
13.96
8,050,761
+0.12(+0.87%)
Jun 16, 2021
13.70
13.89
13.58
13.84
4,001,210
+0.11(+0.80%)
Jun 15, 2021
13.90
14.01
13.65
13.73
3,540,004
-0.13(-0.94%)
Jun 14, 2021
14.50
14.55
13.84
13.86
5,168,097
-0.53(-3.68%)
Jun 11, 2021
14.17
14.40
14.14
14.39
2,688,918
+0.25(+1.77%)
Jun 10, 2021
13.97
14.21
13.79
14.14
3,312,532
+0.27(+1.95%)
Jun 09, 2021
14.19
14.28
13.86
13.87
3,786,399
-0.24(-1.70%)
Jun 08, 2021
14.03
14.22
13.81
14.11
4,115,850
+0.10(+0.71%)
Jun 07, 2021
13.94
14.27
13.92
14.01
4,697,182
+0.11(+0.79%)
Jun 04, 2021
14.15
14.29
13.86
13.90
3,819,630
-0.30(-2.11%)
Jun 03, 2021
14.50
14.65
14.13
14.20
5,254,543
-0.59(-3.99%)
Jun 02, 2021
14.65
15.10
14.62
14.79
11,760,005
+0.19(+1.30%)
Jun 01, 2021
14.05
14.69
14.01
14.60
8,941,067
+0.75(+5.42%)
May 28, 2021
13.85
13.88
13.51
13.85
4,779,607
+0.04(+0.29%)
May 27, 2021
13.56
13.93
13.49
13.81
8,421,732
+0.31(+2.30%)
May 26, 2021
13.29
13.53
13.19
13.50
2,909,470
+0.23(+1.73%)
May 25, 2021
13.45
13.71
13.24
13.27
3,872,816
-0.04(-0.30%)
May 24, 2021
13.09
13.35
12.81
13.31
2,691,607
+0.51(+3.98%)
May 21, 2021
13.21
13.32
12.78
12.80
3,601,908
-0.35(-2.66%)
May 20, 2021
13.04
13.23
12.88
13.15
5,834,686
+0.23(+1.78%)
May 19, 2021
12.76
12.97
12.68
12.92
6,038,861
-0.33(-2.49%)
May 18, 2021
13.30
13.63
13.08
13.25
6,615,941
+0.05(+0.38%)
May 17, 2021
13.20
13.24
12.94
13.20
4,339,723
-0.10(-0.75%)
May 14, 2021
12.62
13.33
12.57
13.30
7,621,716
+0.97(+7.87%)
May 13, 2021
12.33
12.71
12.04
12.33
7,409,942
+0.08(+0.65%)
May 12, 2021
12.71
12.83
12.21
12.25
8,003,572
-0.73(-5.62%)
May 11, 2021
12.25
13.20
12.21
12.98
9,625,143
+0.19(+1.49%)
May 10, 2021
12.88
13.10
12.65
12.79
6,095,954
-0.18(-1.39%)
May 07, 2021
12.40
13.14
12.39
12.97
6,938,516
+0.57(+4.60%)
May 06, 2021
12.41
12.47
12.01
12.40
12,048,255
-0.07(-0.56%)
May 05, 2021
13.02
13.29
12.41
12.47
20,890,658
-0.44(-3.41%)
May 04, 2021
14.00
14.10
12.60
12.91
26,118,034
-2.16(-14.33%)
May 03, 2021
14.98
15.35
14.93
15.07
4,388,966
+0.09(+0.60%)
Apr 30, 2021
15.01
15.11
14.82
14.98
4,649,700
-0.18(-1.19%)
Apr 29, 2021
15.63
15.66
14.89
15.16
4,430,129
-0.31(-2.00%)
Apr 28, 2021
15.33
15.64
15.31
15.47
6,249,263
+0.05(+0.32%)
Apr 27, 2021
15.68
15.71
15.19
15.42
9,175,234
-0.26(-1.66%)
Apr 26, 2021
15.76
16.05
15.66
15.68
3,735,017
+0.11(+0.71%)
Apr 23, 2021
15.50
15.67
15.30
15.57
4,661,400
+0.17(+1.10%)
Apr 22, 2021
15.25
15.99
15.03
15.40
6,545,509
+0.19(+1.25%)
Apr 21, 2021
14.34
15.23
14.13
15.21
8,065,706
+0.81(+5.63%)
Apr 20, 2021
15.16
15.20
13.91
14.40
10,877,375
-0.99(-6.43%)
Apr 19, 2021
14.84
15.40
14.61
15.39
6,994,189
+0.40(+2.67%)
Apr 16, 2021
15.01
15.22
14.83
14.99
4,044,700
+0.02(+0.13%)
Apr 15, 2021
15.21
15.24
14.77
14.97
3,528,904
-0.16(-1.06%)
Apr 14, 2021
15.20
15.68
15.04
15.13
3,482,555
+0.01(+0.07%)
Apr 13, 2021
14.53
15.15
14.31
15.12
6,367,560
+0.24(+1.61%)
Apr 12, 2021
15.26
15.28
14.61
14.88
4,904,876
-0.49(-3.19%)
Apr 09, 2021
15.45
15.55
15.21
15.37
3,340,700
-0.29(-1.85%)
Apr 08, 2021
15.19
15.83
15.14
15.66
5,320,093
+0.35(+2.29%)
Apr 07, 2021
15.65
15.77
15.19
15.31
3,376,417
-0.37(-2.36%)
Apr 06, 2021
15.40
15.84
15.23
15.68
5,778,714
+0.12(+0.77%)
Apr 05, 2021
15.69
15.79
15.30
15.56
5,499,918
+0.30(+1.97%)
Apr 01, 2021
14.85
15.34
14.78
15.26
4,260,000
+0.45(+3.04%)
Mar 31, 2021
15.03
15.27
14.69
14.81
5,141,977
-0.26(-1.73%)
Mar 30, 2021
14.64
15.13
14.45
15.07
5,207,179
+0.51(+3.50%)
Mar 29, 2021
14.88
15.10
14.33
14.56
4,737,269
-0.32(-2.15%)
Mar 26, 2021
15.18
15.20
14.43
14.88
6,037,000
-0.06(-0.40%)
Mar 25, 2021
14.04
15.04
13.69
14.94
7,838,155
+0.44(+3.03%)
Mar 24, 2021
14.43
15.14
14.43
14.50
7,826,421
+0.20(+1.40%)
Mar 23, 2021
14.75
14.82
14.18
14.30
8,866,571
-0.49(-3.31%)
Mar 22, 2021
15.80
15.93
14.72
14.79
7,889,006
-0.98(-6.21%)
Mar 19, 2021
16.04
16.19
15.64
15.77
7,610,600
-0.28(-1.74%)
Mar 18, 2021
16.45
16.82
15.96
16.05
8,286,567
-0.78(-4.63%)
Mar 17, 2021
16.07
16.86
15.82
16.83
9,001,187
+0.82(+5.12%)
Mar 16, 2021
16.40
16.62
15.89
16.01
6,862,242
-0.74(-4.42%)
Mar 15, 2021
16.50
16.88
16.26
16.75
7,158,531
+0.48(+2.95%)
Mar 12, 2021
15.90
16.39
15.85
16.27
5,535,700
+0.27(+1.69%)
Mar 11, 2021
15.66
16.41
15.45
16.00
13,682,269
+0.55(+3.56%)
Mar 10, 2021
16.56
16.82
15.28
15.45
10,229,832
-0.66(-4.10%)
Mar 09, 2021
15.96
16.43
15.56
16.11
9,988,026
+0.32(+2.03%)
Mar 08, 2021
15.37
16.16
15.19
15.79
10,509,133
+0.74(+4.92%)
Mar 05, 2021
15.37
15.74
14.12
15.05
13,302,200
-0.26(-1.70%)
Mar 04, 2021
15.52
15.86
14.64
15.31
17,212,464
+0.07(+0.46%)
Mar 03, 2021
14.68
15.53
14.67
15.24
10,502,292
+0.61(+4.17%)
Mar 02, 2021
14.30
14.75
14.14
14.63
6,721,710
+0.19(+1.32%)
Mar 01, 2021
15.05
15.22
14.38
14.44
8,314,037
-0.25(-1.70%)
Feb 26, 2021
14.05
14.71
13.75
14.69
9,117,400
+0.83(+5.99%)
Feb 25, 2021
15.39
15.49
13.82
13.86
12,767,381
-1.42(-9.29%)
Feb 24, 2021
14.86
15.44
14.68
15.28
7,676,500
+0.48(+3.24%)
Feb 23, 2021
14.58
14.95
13.52
14.80
9,068,605
+0.02(+0.14%)
Feb 22, 2021
14.66
15.13
14.29
14.78
13,973,047
+0.03(+0.20%)
Feb 19, 2021
13.09
14.81
13.08
14.75
22,775,900
+2.03(+15.96%)
Feb 18, 2021
11.90
12.88
11.84
12.72
17,004,702
+0.64(+5.30%)
Feb 17, 2021
11.40
12.14
11.29
12.08
9,581,575
+0.54(+4.68%)
Feb 16, 2021
11.57
11.89
11.38
11.54
12,668,360
-0.27(-2.29%)
Feb 12, 2021
11.99
12.05
11.74
11.81
16,045,300
-0.18(-1.50%)
Feb 11, 2021
12.25
12.37
11.88
11.99
6,581,617
-0.23(-1.88%)
Feb 10, 2021
12.43
12.60
12.17
12.22
6,653,418
-0.11(-0.89%)
Feb 09, 2021
12.70
12.70
12.31
12.33
4,703,754
-0.35(-2.76%)
Feb 08, 2021
12.62
12.85
12.45
12.68
6,577,555
+0.15(+1.20%)
Feb 05, 2021
13.09
13.10
12.47
12.53
6,775,900
-0.29(-2.26%)
Feb 04, 2021
12.53
12.91
12.45
12.82
6,593,130
+0.39(+3.14%)
Feb 03, 2021
11.94
12.59
11.73
12.43
8,761,698
+0.62(+5.25%)
Feb 02, 2021
11.48
11.87
11.31
11.81
6,975,344
+0.53(+4.70%)
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
.