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
OptimizeRx Corporation - Common Stock
(NQ:
OPRX
)
11.12
-0.17 (-1.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
16.31
17.12
16.29
16.80
133,383
+0.24(+1.45%)
Dec 29, 2022
16.03
16.71
16.03
16.56
82,447
+0.66(+4.15%)
Dec 28, 2022
15.93
16.11
15.48
15.90
62,354
-0.01(-0.06%)
Dec 27, 2022
16.77
16.77
15.87
15.91
89,869
-0.77(-4.62%)
Dec 23, 2022
17.04
17.11
16.54
16.68
163,968
-0.15(-0.89%)
Dec 22, 2022
17.16
17.30
16.39
16.83
160,582
-0.46(-2.66%)
Dec 21, 2022
17.21
17.35
17.05
17.29
154,558
+0.22(+1.29%)
Dec 20, 2022
17.27
17.52
17.02
17.07
56,929
-0.28(-1.61%)
Dec 19, 2022
17.50
17.98
17.21
17.35
120,803
-0.10(-0.57%)
Dec 16, 2022
17.16
17.82
16.78
17.45
776,422
-0.06(-0.34%)
Dec 15, 2022
17.73
18.09
17.24
17.51
258,359
-0.43(-2.40%)
Dec 14, 2022
18.12
18.36
17.62
17.94
161,541
-0.38(-2.07%)
Dec 13, 2022
18.83
19.20
18.20
18.32
144,443
+0.22(+1.22%)
Dec 12, 2022
18.34
18.48
17.88
18.10
130,644
-0.42(-2.27%)
Dec 09, 2022
18.64
19.00
18.52
18.52
90,034
-0.18(-0.96%)
Dec 08, 2022
18.68
19.12
17.93
18.70
135,391
+0.24(+1.30%)
Dec 07, 2022
18.87
19.06
18.09
18.46
141,576
-0.63(-3.30%)
Dec 06, 2022
19.24
19.43
18.39
19.09
161,457
-0.12(-0.62%)
Dec 05, 2022
19.97
20.13
18.95
19.21
174,214
-0.98(-4.85%)
Dec 02, 2022
19.93
20.55
19.93
20.19
163,897
-0.17(-0.83%)
Dec 01, 2022
21.17
21.27
20.26
20.36
113,459
-0.73(-3.46%)
Nov 30, 2022
20.51
21.22
19.58
21.09
184,550
+0.66(+3.23%)
Nov 29, 2022
19.96
20.54
18.96
20.43
118,031
+0.62(+3.13%)
Nov 28, 2022
19.73
20.23
19.73
19.81
113,064
-0.06(-0.30%)
Nov 25, 2022
20.05
20.16
19.45
19.87
92,666
-0.36(-1.78%)
Nov 23, 2022
19.92
20.52
19.78
20.23
88,034
+0.30(+1.51%)
Nov 22, 2022
20.58
20.58
19.19
19.93
140,975
-0.69(-3.35%)
Nov 21, 2022
20.62
20.86
20.36
20.62
145,705
-0.25(-1.20%)
Nov 18, 2022
22.03
22.03
20.61
20.87
264,737
-0.66(-3.07%)
Nov 17, 2022
21.29
21.65
20.83
21.53
147,445
+0.24(+1.13%)
Nov 16, 2022
21.86
21.86
20.91
21.29
220,843
-0.75(-3.40%)
Nov 15, 2022
21.64
22.77
21.27
22.04
253,603
+0.76(+3.57%)
Nov 14, 2022
21.76
21.85
20.19
21.28
316,434
-0.73(-3.32%)
Nov 11, 2022
19.86
22.34
19.86
22.01
551,725
+1.65(+8.10%)
Nov 10, 2022
18.48
20.60
18.18
20.36
457,695
+2.59(+14.58%)
Nov 09, 2022
15.80
19.02
15.55
17.77
615,179
+3.25(+22.38%)
Nov 08, 2022
14.66
15.12
13.94
14.52
177,768
-0.02(-0.14%)
Nov 07, 2022
14.07
14.87
13.78
14.54
179,957
+0.39(+2.76%)
Nov 04, 2022
14.13
14.19
13.60
14.15
204,359
+0.01(+0.07%)
Nov 03, 2022
14.75
15.15
14.13
14.14
280,042
-0.64(-4.33%)
Nov 02, 2022
15.22
14.72
14.78
169,237
-0.52(-3.40%)
Nov 01, 2022
16.34
16.34
15.18
15.30
209,538
-0.11(-0.75%)
Oct 31, 2022
15.35
15.63
15.28
15.41
105,366
-0.06(-0.36%)
Oct 28, 2022
15.43
15.52
15.14
15.47
97,899
+0.15(+0.98%)
Oct 27, 2022
16.09
16.10
15.28
15.32
90,507
-0.67(-4.19%)
Oct 26, 2022
15.94
16.67
15.30
15.99
92,248
+0.08(+0.50%)
Oct 25, 2022
15.35
16.19
15.35
15.91
147,866
+0.67(+4.40%)
Oct 24, 2022
14.98
15.29
14.89
15.24
100,947
+0.18(+1.20%)
Oct 21, 2022
14.99
15.30
14.77
15.06
141,309
+0.02(+0.13%)
Oct 20, 2022
15.02
15.26
14.95
15.04
98,532
-0.04(-0.27%)
Oct 19, 2022
15.16
15.22
14.93
15.08
131,649
-0.27(-1.76%)
Oct 18, 2022
15.95
16.29
15.00
15.35
150,085
-0.10(-0.65%)
Oct 17, 2022
13.79
15.59
13.61
15.45
223,326
+1.68(+12.20%)
Oct 14, 2022
14.39
14.44
13.75
13.77
190,800
-0.54(-3.77%)
Oct 13, 2022
14.52
14.80
13.75
14.31
411,835
-0.60(-4.02%)
Oct 12, 2022
15.13
15.19
14.87
14.91
209,297
-0.26(-1.71%)
Oct 11, 2022
15.21
15.41
14.65
15.17
291,414
+0.13(+0.86%)
Oct 10, 2022
15.07
15.20
14.75
15.04
138,135
+0.01(+0.07%)
Oct 07, 2022
15.12
15.21
14.82
15.03
186,480
-0.28(-1.83%)
Oct 06, 2022
15.50
15.66
15.13
15.31
187,217
-0.12(-0.78%)
Oct 05, 2022
15.21
15.62
14.87
15.43
205,925
+0.17(+1.11%)
Oct 04, 2022
15.40
15.59
15.21
15.26
176,942
+0.22(+1.46%)
Oct 03, 2022
14.88
15.10
14.31
15.04
205,277
+0.22(+1.48%)
Sep 30, 2022
14.99
15.32
14.79
14.82
213,351
-0.03(-0.20%)
Sep 29, 2022
14.75
15.15
14.47
14.85
177,718
-0.29(-1.92%)
Sep 28, 2022
14.52
15.20
14.40
15.14
150,344
+0.75(+5.21%)
Sep 27, 2022
14.67
14.88
14.21
14.39
210,174
-0.09(-0.62%)
Sep 26, 2022
13.69
14.90
13.69
14.48
259,578
+0.62(+4.47%)
Sep 23, 2022
13.62
14.19
13.33
13.86
382,713
+0.12(+0.87%)
Sep 22, 2022
14.37
14.37
13.41
13.74
241,077
-0.55(-3.85%)
Sep 21, 2022
15.14
15.14
14.29
14.29
294,644
-0.83(-5.49%)
Sep 20, 2022
14.95
15.16
14.68
15.12
217,986
+0.15(+1.00%)
Sep 19, 2022
14.62
15.09
14.27
14.97
175,993
+0.15(+1.01%)
Sep 16, 2022
15.39
15.39
14.78
14.82
370,361
-0.76(-4.88%)
Sep 15, 2022
15.53
16.23
15.45
15.58
121,733
-0.17(-1.08%)
Sep 14, 2022
15.43
15.79
15.26
15.75
166,946
+0.27(+1.74%)
Sep 13, 2022
15.64
15.79
15.27
15.48
147,088
-0.60(-3.73%)
Sep 12, 2022
16.08
16.23
15.85
16.08
124,156
+0.08(+0.50%)
Sep 09, 2022
15.95
16.25
15.91
16.00
183,891
+0.16(+1.01%)
Sep 08, 2022
15.23
15.96
15.10
15.84
136,021
+0.45(+2.92%)
Sep 07, 2022
15.16
15.44
14.68
15.39
207,370
+0.23(+1.52%)
Sep 06, 2022
15.00
15.52
14.55
15.16
239,984
+0.16(+1.07%)
Sep 02, 2022
15.68
15.74
14.90
15.00
266,830
-0.65(-4.15%)
Sep 01, 2022
15.37
15.73
15.04
15.65
211,497
-0.22(-1.39%)
Aug 31, 2022
16.21
16.41
15.69
15.87
192,789
+0.08(+0.51%)
Aug 30, 2022
15.67
16.46
15.62
15.79
213,454
+0.20(+1.28%)
Aug 29, 2022
15.50
15.96
15.42
15.59
190,835
-0.15(-0.95%)
Aug 26, 2022
16.56
16.63
15.58
15.74
205,406
-0.81(-4.89%)
Aug 25, 2022
16.52
16.97
16.24
16.55
185,682
+0.12(+0.73%)
Aug 24, 2022
16.00
16.85
15.87
16.43
279,469
+0.95(+6.14%)
Aug 23, 2022
15.19
15.73
14.92
15.48
341,317
+0.43(+2.86%)
Aug 22, 2022
15.92
16.11
14.98
15.05
293,678
-1.09(-6.75%)
Aug 19, 2022
16.64
16.68
15.99
16.14
240,930
-0.84(-4.95%)
Aug 18, 2022
15.89
17.29
15.72
16.98
370,673
+1.72(+11.27%)
Aug 17, 2022
15.73
15.77
14.96
15.26
210,918
-0.54(-3.42%)
Aug 16, 2022
15.62
16.14
14.76
15.80
501,593
+0.20(+1.28%)
Aug 15, 2022
16.09
16.35
15.32
15.60
425,580
-0.66(-4.06%)
Aug 12, 2022
15.96
16.87
15.63
16.26
664,740
+0.34(+2.14%)
Aug 11, 2022
15.83
17.66
15.61
15.92
1,026,201
+0.35(+2.25%)
Aug 10, 2022
13.80
17.16
13.80
15.57
1,652,120
-6.68(-30.02%)
Aug 09, 2022
23.75
24.01
21.80
22.25
482,342
-1.53(-6.43%)
Aug 08, 2022
24.33
24.97
23.74
23.78
165,351
-0.45(-1.86%)
Aug 05, 2022
23.84
24.65
23.02
24.23
178,093
-0.26(-1.06%)
Aug 04, 2022
23.71
24.55
23.53
24.49
129,064
+0.75(+3.16%)
Aug 03, 2022
23.96
24.54
23.69
23.74
215,944
+0.13(+0.55%)
Aug 02, 2022
23.32
24.43
23.32
23.61
141,629
-0.02(-0.08%)
Aug 01, 2022
22.30
23.74
22.23
23.63
153,541
+1.16(+5.16%)
Jul 29, 2022
22.73
22.98
22.02
22.47
244,212
-0.10(-0.44%)
Jul 28, 2022
22.91
23.18
21.66
22.57
274,660
-0.34(-1.48%)
Jul 27, 2022
23.09
23.53
22.01
22.91
162,014
+0.10(+0.44%)
Jul 26, 2022
21.27
23.13
21.21
22.81
342,261
+1.72(+8.16%)
Jul 25, 2022
20.27
21.83
20.10
21.09
452,199
+0.54(+2.63%)
Jul 22, 2022
24.20
24.28
20.46
20.55
699,525
-3.81(-15.64%)
Jul 21, 2022
25.06
25.32
23.81
24.36
438,580
-0.28(-1.14%)
Jul 20, 2022
28.31
29.10
24.26
24.64
715,897
-5.28(-17.65%)
Jul 19, 2022
29.42
30.45
27.66
29.92
121,618
+1.14(+3.96%)
Jul 18, 2022
29.73
30.25
28.66
28.78
97,929
-0.58(-1.98%)
Jul 15, 2022
29.52
30.03
28.28
29.36
88,239
+1.42(+5.08%)
Jul 14, 2022
27.94
28.17
27.33
27.94
76,706
-0.51(-1.79%)
Jul 13, 2022
27.64
28.81
27.32
28.45
99,327
+0.06(+0.21%)
Jul 12, 2022
28.23
28.86
27.42
28.39
60,961
+0.17(+0.60%)
Jul 11, 2022
29.73
29.92
28.15
28.22
51,864
-1.91(-6.34%)
Jul 08, 2022
29.52
30.37
28.87
30.13
91,064
+0.03(+0.10%)
Jul 07, 2022
29.71
30.82
29.70
30.10
105,681
+0.65(+2.21%)
Jul 06, 2022
29.06
30.28
28.98
29.45
185,327
+0.52(+1.80%)
Jul 05, 2022
27.29
29.01
27.29
28.93
119,578
+1.10(+3.95%)
Jul 01, 2022
27.19
28.07
26.99
27.83
101,081
+0.44(+1.61%)
Jun 30, 2022
28.16
28.85
27.12
27.39
201,214
-1.57(-5.42%)
Jun 29, 2022
28.36
29.20
27.69
28.96
104,869
+0.42(+1.47%)
Jun 28, 2022
29.57
29.80
27.78
28.54
169,390
-0.84(-2.86%)
Jun 27, 2022
30.59
30.77
28.84
29.38
171,654
-0.96(-3.16%)
Jun 24, 2022
28.05
30.56
28.05
30.34
438,141
+2.48(+8.90%)
Jun 23, 2022
27.62
28.12
26.91
27.86
122,243
+0.60(+2.20%)
Jun 22, 2022
27.34
28.77
26.42
27.26
154,006
-0.61(-2.19%)
Jun 21, 2022
27.40
28.19
26.61
27.87
192,057
+1.05(+3.91%)
Jun 17, 2022
25.88
27.35
25.88
26.82
239,693
+1.10(+4.28%)
Jun 16, 2022
25.62
26.05
24.67
25.72
186,392
-0.88(-3.31%)
Jun 15, 2022
25.34
26.85
25.18
26.60
117,837
+1.35(+5.35%)
Jun 14, 2022
25.35
26.23
24.70
25.25
138,848
-0.02(-0.08%)
Jun 13, 2022
25.07
25.75
24.67
25.27
131,351
-1.07(-4.06%)
Jun 10, 2022
26.02
26.58
25.41
26.34
107,771
-0.62(-2.30%)
Jun 09, 2022
27.53
27.64
26.83
26.96
74,567
-0.86(-3.09%)
Jun 08, 2022
27.80
28.89
27.32
27.82
122,247
-0.27(-0.96%)
Jun 07, 2022
26.54
28.52
26.14
28.09
207,937
+1.03(+3.81%)
Jun 06, 2022
26.29
27.53
26.03
27.06
150,105
+1.08(+4.16%)
Jun 03, 2022
26.23
26.38
25.48
25.98
106,595
-0.48(-1.81%)
Jun 02, 2022
25.25
27.23
24.82
26.46
119,767
+1.24(+4.92%)
Jun 01, 2022
25.83
26.27
24.82
25.22
110,628
-0.36(-1.41%)
May 31, 2022
26.10
26.10
24.90
25.58
142,226
-0.70(-2.66%)
May 27, 2022
25.24
26.44
24.96
26.28
92,403
+1.68(+6.83%)
May 26, 2022
25.02
25.11
24.15
24.60
204,272
-0.25(-1.01%)
May 25, 2022
24.54
25.41
24.24
24.85
91,916
+0.29(+1.18%)
May 24, 2022
25.00
25.00
24.04
24.56
131,859
-0.93(-3.65%)
May 23, 2022
26.34
26.52
24.90
25.49
126,236
-0.63(-2.41%)
May 20, 2022
26.81
27.00
25.22
26.12
146,082
-0.01(-0.04%)
May 19, 2022
25.74
26.87
25.68
26.13
171,214
+0.25(+0.97%)
May 18, 2022
26.25
27.88
25.59
25.88
277,379
-1.32(-4.85%)
May 17, 2022
25.88
28.07
25.21
27.20
331,199
+2.98(+12.30%)
May 16, 2022
24.52
25.12
24.00
24.22
122,786
-0.90(-3.58%)
May 13, 2022
23.81
25.45
23.67
25.12
168,696
+2.13(+9.26%)
May 12, 2022
21.65
23.53
21.33
22.99
158,371
+1.05(+4.79%)
May 11, 2022
23.63
24.46
21.67
21.94
164,789
-1.95(-8.16%)
May 10, 2022
24.79
24.98
22.69
23.89
186,073
+0.20(+0.84%)
May 09, 2022
24.85
24.85
23.05
23.69
304,195
-1.70(-6.70%)
May 06, 2022
27.85
27.96
24.82
25.39
202,311
-2.62(-9.35%)
May 05, 2022
30.75
30.75
26.88
28.01
218,894
-1.96(-6.54%)
May 04, 2022
28.87
30.82
28.25
29.97
210,591
+1.12(+3.88%)
May 03, 2022
28.45
29.45
27.96
28.85
184,645
+0.23(+0.80%)
May 02, 2022
27.82
28.88
26.96
28.62
285,340
+0.51(+1.81%)
Apr 29, 2022
29.14
30.53
27.94
28.11
241,598
-1.08(-3.70%)
Apr 28, 2022
30.56
30.56
27.52
29.19
588,664
-0.61(-2.05%)
Apr 27, 2022
31.77
32.34
29.59
29.80
286,034
-2.25(-7.02%)
Apr 26, 2022
33.08
33.08
31.61
32.05
119,351
-1.41(-4.21%)
Apr 25, 2022
33.13
34.53
31.90
33.46
215,815
+0.07(+0.21%)
Apr 22, 2022
36.01
36.47
33.31
33.39
198,006
-2.87(-7.92%)
Apr 21, 2022
39.00
39.99
36.14
36.26
188,343
-2.11(-5.50%)
Apr 20, 2022
38.32
39.20
37.37
38.37
154,857
-0.07(-0.18%)
Apr 19, 2022
37.50
39.16
36.54
38.44
135,913
+1.06(+2.84%)
Apr 18, 2022
38.53
38.75
36.63
37.38
137,074
-1.56(-4.01%)
Apr 14, 2022
40.61
41.35
38.38
38.94
115,052
-1.40(-3.47%)
Apr 13, 2022
40.21
42.30
40.06
40.34
241,153
-0.15(-0.37%)
Apr 12, 2022
38.79
41.70
38.78
40.49
359,153
+2.22(+5.80%)
Apr 11, 2022
37.31
38.65
36.26
38.27
285,211
+0.45(+1.19%)
Apr 08, 2022
38.17
38.51
36.59
37.82
151,039
-0.55(-1.43%)
Apr 07, 2022
37.84
39.22
37.54
38.37
175,916
+0.34(+0.89%)
Apr 06, 2022
37.67
38.16
36.31
38.03
134,929
-0.39(-1.02%)
Apr 05, 2022
40.21
41.49
38.02
38.42
116,546
-1.80(-4.48%)
Apr 04, 2022
39.40
41.27
38.78
40.22
113,613
+0.93(+2.37%)
Apr 01, 2022
37.91
39.99
37.91
39.29
115,509
+1.58(+4.19%)
Mar 31, 2022
37.67
38.63
37.25
37.71
104,416
-0.36(-0.95%)
Mar 30, 2022
40.71
41.02
37.79
38.07
100,361
-2.87(-7.01%)
Mar 29, 2022
39.66
41.84
39.14
40.94
132,937
+1.75(+4.47%)
Mar 28, 2022
38.60
39.69
38.05
39.19
93,199
+0.54(+1.40%)
Mar 25, 2022
40.41
40.41
38.33
38.65
102,335
-1.44(-3.59%)
Mar 24, 2022
40.35
40.86
38.95
40.09
161,285
-0.07(-0.17%)
Mar 23, 2022
40.58
42.15
39.01
40.16
101,987
-1.21(-2.92%)
Mar 22, 2022
40.31
42.70
38.38
41.37
115,882
+1.44(+3.61%)
Mar 21, 2022
42.39
42.39
39.51
39.93
110,540
-2.76(-6.47%)
Mar 18, 2022
40.38
43.27
40.24
42.69
237,160
+2.10(+5.17%)
Mar 17, 2022
38.58
40.72
38.57
40.59
99,587
+1.78(+4.59%)
Mar 16, 2022
37.28
39.58
37.17
38.81
195,819
+2.12(+5.78%)
Mar 15, 2022
35.81
37.19
35.16
36.69
174,331
+1.42(+4.03%)
Mar 14, 2022
37.74
38.40
34.31
35.27
253,371
-2.33(-6.20%)
Mar 11, 2022
40.33
40.33
37.26
37.60
174,627
-2.46(-6.14%)
Mar 10, 2022
40.56
41.00
39.33
40.06
93,314
-1.71(-4.09%)
Mar 09, 2022
40.86
42.01
40.45
41.77
138,026
+1.96(+4.92%)
Mar 08, 2022
40.48
41.34
38.89
39.81
175,599
-0.26(-0.65%)
Mar 07, 2022
40.84
41.37
39.66
40.07
138,187
-0.73(-1.79%)
Mar 04, 2022
41.80
42.23
39.94
40.80
225,475
-1.26(-3.00%)
Mar 03, 2022
43.98
44.99
41.38
42.06
124,698
-2.38(-5.36%)
Mar 02, 2022
43.87
44.63
42.77
44.44
83,373
+1.20(+2.78%)
Mar 01, 2022
45.02
45.49
42.75
43.24
188,434
-2.05(-4.53%)
Feb 28, 2022
44.73
46.02
43.98
45.29
152,104
+0.10(+0.22%)
Feb 25, 2022
45.68
46.33
44.17
45.19
519,242
+2.22(+5.17%)
Feb 24, 2022
37.64
43.17
37.38
42.97
208,969
+3.34(+8.43%)
Feb 23, 2022
42.44
43.60
39.53
39.63
201,646
-2.02(-4.85%)
Feb 22, 2022
42.78
44.18
41.30
41.65
173,765
-2.31(-5.25%)
Feb 18, 2022
43.96
0
-1.04(-2.31%)
Feb 17, 2022
47.97
48.03
45.00
45.00
202,242
-4.05(-8.26%)
Feb 16, 2022
48.02
49.24
46.96
49.05
168,339
+0.42(+0.86%)
Feb 15, 2022
44.04
49.05
44.04
48.63
416,594
+5.69(+13.25%)
Feb 14, 2022
44.59
45.80
42.68
42.94
161,344
-1.92(-4.28%)
Feb 11, 2022
46.42
47.66
44.14
44.86
103,618
-1.53(-3.30%)
Feb 10, 2022
45.92
48.34
45.85
46.39
175,402
-0.95(-2.01%)
Feb 09, 2022
45.85
47.57
45.61
47.34
180,864
+2.34(+5.20%)
Feb 08, 2022
43.32
45.25
43.32
45.00
106,857
+1.30(+2.97%)
Feb 07, 2022
42.88
44.58
42.75
43.70
125,216
+0.78(+1.82%)
Feb 04, 2022
42.29
43.42
41.24
42.92
262,413
+0.70(+1.66%)
Feb 03, 2022
42.85
41.66
42.22
162,335
-1.98(-4.48%)
Feb 02, 2022
46.09
46.27
43.50
44.20
127,630
-1.57(-3.43%)
Feb 01, 2022
45.32
46.48
43.84
45.77
192,285
+0.84(+1.87%)
Jan 31, 2022
40.71
45.25
44.93
235,161
+4.32(+10.64%)
Jan 28, 2022
38.75
40.86
37.85
40.61
233,993
+1.73(+4.45%)
Jan 27, 2022
40.66
41.32
38.76
38.88
243,375
-1.27(-3.16%)
Jan 26, 2022
42.95
43.32
39.72
40.15
239,508
-2.01(-4.77%)
Jan 25, 2022
42.42
42.97
40.91
42.16
190,345
-1.24(-2.86%)
Jan 24, 2022
40.50
43.70
39.22
43.40
284,646
+1.43(+3.41%)
Jan 21, 2022
43.03
43.77
41.67
41.97
381,434
-1.83(-4.18%)
Jan 20, 2022
46.08
47.26
43.77
43.80
233,738
-2.02(-4.41%)
Jan 19, 2022
46.53
46.69
44.93
45.82
465,346
-0.90(-1.93%)
Jan 18, 2022
48.80
48.80
46.21
46.72
525,458
-2.96(-5.96%)
Jan 14, 2022
49.68
0
-1.76(-3.42%)
Jan 13, 2022
53.00
53.53
51.21
51.44
206,360
-1.77(-3.33%)
Jan 12, 2022
55.94
57.77
52.58
53.21
208,636
-2.41(-4.33%)
Jan 11, 2022
53.49
56.19
52.45
55.62
297,060
+2.29(+4.29%)
Jan 10, 2022
52.53
53.52
51.08
53.33
272,569
+0.05(+0.09%)
Jan 07, 2022
55.37
56.70
52.62
53.28
175,913
-2.51(-4.50%)
Jan 06, 2022
55.09
57.48
54.08
55.79
220,393
+0.31(+0.56%)
Jan 05, 2022
57.11
58.33
54.92
55.48
217,590
-2.69(-4.62%)
Jan 04, 2022
63.35
64.22
56.93
58.17
328,334
-4.74(-7.53%)
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
.