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
Pure Storage Inc
(NY:
PSTG
)
67.81
+0.13 (+0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Feb 28, 2023
28.67
28.89
28.47
28.54
5,588,873
-0.07(-0.24%)
Feb 27, 2023
28.46
28.71
28.38
28.61
7,852,919
+0.52(+1.85%)
Feb 24, 2023
28.92
29.04
27.97
28.09
5,635,204
-1.36(-4.62%)
Feb 23, 2023
29.25
29.48
28.49
29.45
6,651,227
+0.37(+1.27%)
Feb 22, 2023
29.44
29.58
28.65
29.08
5,020,754
-0.41(-1.39%)
Feb 21, 2023
29.87
30.18
29.48
29.49
6,029,301
-0.99(-3.25%)
Feb 17, 2023
31.32
31.42
30.39
30.48
5,046,708
-1.11(-3.51%)
Feb 16, 2023
31.49
32.02
31.34
31.59
3,258,809
-0.37(-1.16%)
Feb 15, 2023
31.33
32.18
31.30
31.96
4,593,678
+0.64(+2.04%)
Feb 14, 2023
30.67
31.61
30.67
31.32
5,626,223
+0.51(+1.66%)
Feb 13, 2023
30.71
31.01
30.50
30.81
4,325,782
+0.26(+0.85%)
Feb 10, 2023
30.71
30.90
30.31
30.55
3,183,452
-0.37(-1.20%)
Feb 09, 2023
30.91
31.74
30.80
30.92
5,121,370
+0.48(+1.58%)
Feb 08, 2023
30.22
30.81
30.21
30.44
3,498,549
+0.19(+0.63%)
Feb 07, 2023
29.31
30.34
29.24
30.25
3,680,826
+0.80(+2.72%)
Feb 06, 2023
29.57
29.86
29.29
29.45
3,914,408
-0.46(-1.54%)
Feb 03, 2023
29.83
30.45
29.60
29.91
3,784,191
-0.36(-1.19%)
Feb 02, 2023
29.88
30.96
29.88
30.27
8,791,120
+0.72(+2.44%)
Feb 01, 2023
29.02
29.67
28.69
29.55
4,269,660
+0.61(+2.11%)
Jan 31, 2023
28.41
29.11
28.31
28.94
4,209,699
+0.62(+2.19%)
Jan 30, 2023
28.09
28.38
27.97
28.32
2,911,224
+0.02(+0.07%)
Jan 27, 2023
28.09
28.85
27.97
28.30
5,657,478
+0.06(+0.21%)
Jan 26, 2023
28.04
28.28
27.64
28.24
4,521,180
+0.63(+2.28%)
Jan 25, 2023
27.19
27.63
26.62
27.61
4,352,341
-0.05(-0.18%)
Jan 24, 2023
26.95
27.71
26.90
27.66
5,545,076
+0.61(+2.26%)
Jan 23, 2023
26.21
27.23
26.10
27.05
7,197,456
+1.04(+4.00%)
Jan 20, 2023
26.10
26.19
25.70
26.01
3,883,429
+0.12(+0.46%)
Jan 19, 2023
26.49
26.67
25.59
25.89
5,841,611
-0.85(-3.18%)
Jan 18, 2023
27.43
27.63
26.70
26.74
4,930,429
-0.40(-1.47%)
Jan 17, 2023
26.41
27.15
26.10
27.14
4,966,854
+0.68(+2.57%)
Jan 13, 2023
26.17
26.64
26.09
26.46
4,162,787
-0.06(-0.23%)
Jan 12, 2023
26.85
26.85
26.18
26.52
3,451,013
-0.05(-0.19%)
Jan 11, 2023
26.52
26.85
26.20
26.57
2,873,241
+0.11(+0.42%)
Jan 10, 2023
26.29
26.61
26.27
26.46
3,406,264
+0.06(+0.23%)
Jan 09, 2023
26.95
27.27
26.32
26.40
3,773,492
-0.27(-1.01%)
Jan 06, 2023
26.38
26.74
26.10
26.67
3,643,931
+0.64(+2.46%)
Jan 05, 2023
26.65
26.76
25.77
26.03
3,889,515
-0.86(-3.20%)
Jan 04, 2023
27.40
27.41
26.57
26.89
5,664,822
-0.26(-0.96%)
Jan 03, 2023
26.99
27.55
26.59
27.15
2,727,850
+0.39(+1.46%)
Dec 30, 2022
26.75
26.95
26.36
26.76
2,020,775
-0.28(-1.04%)
Dec 29, 2022
26.60
27.14
26.54
27.04
2,575,397
+0.76(+2.89%)
Dec 28, 2022
26.35
26.53
26.13
26.28
2,579,869
-0.13(-0.49%)
Dec 27, 2022
26.64
26.74
26.41
26.41
2,267,997
-0.24(-0.90%)
Dec 23, 2022
26.71
26.81
26.19
26.65
3,953,683
-0.31(-1.15%)
Dec 22, 2022
27.41
27.52
26.65
26.96
3,378,477
-0.76(-2.74%)
Dec 21, 2022
27.87
27.87
27.25
27.72
5,958,257
-0.03(-0.11%)
Dec 20, 2022
27.35
27.88
26.91
27.75
4,595,249
+0.23(+0.84%)
Dec 19, 2022
28.50
28.67
27.25
27.52
5,430,989
-1.10(-3.84%)
Dec 16, 2022
28.88
29.14
28.38
28.62
5,493,940
-0.46(-1.58%)
Dec 15, 2022
30.15
30.21
28.96
29.08
3,938,004
-1.57(-5.12%)
Dec 14, 2022
30.18
31.23
30.08
30.65
4,909,906
+0.47(+1.56%)
Dec 13, 2022
30.55
30.88
29.88
30.18
5,350,052
+0.37(+1.24%)
Dec 12, 2022
29.27
29.82
29.02
29.81
2,900,009
+0.67(+2.30%)
Dec 09, 2022
29.00
29.55
28.92
29.14
2,048,947
+0.00(+0.00%)
Dec 08, 2022
28.89
29.42
28.67
29.14
3,269,799
+0.46(+1.60%)
Dec 07, 2022
28.94
29.18
28.36
28.68
2,337,939
-0.34(-1.17%)
Dec 06, 2022
29.38
29.64
28.82
29.02
3,156,326
-0.26(-0.89%)
Dec 05, 2022
29.51
30.14
29.23
29.28
2,859,404
-0.33(-1.11%)
Dec 02, 2022
30.05
30.08
28.87
29.61
5,324,069
-0.64(-2.12%)
Dec 01, 2022
30.45
30.57
28.60
30.25
9,437,941
+1.06(+3.63%)
Nov 30, 2022
28.98
29.25
27.33
29.19
10,659,986
-0.27(-0.92%)
Nov 29, 2022
29.63
29.93
29.38
29.46
6,881,758
-0.08(-0.27%)
Nov 28, 2022
30.25
30.69
29.45
29.54
6,154,216
-0.92(-3.02%)
Nov 25, 2022
30.36
30.61
29.80
30.46
1,110,575
-0.15(-0.49%)
Nov 23, 2022
30.43
30.92
30.38
30.61
2,208,447
+0.13(+0.43%)
Nov 22, 2022
30.39
30.60
29.90
30.48
3,191,932
+0.03(+0.10%)
Nov 21, 2022
30.48
30.57
30.06
30.45
2,292,910
-0.30(-0.98%)
Nov 18, 2022
30.95
30.95
30.42
30.75
3,160,363
+0.26(+0.85%)
Nov 17, 2022
29.90
30.51
29.67
30.49
3,186,589
+0.01(+0.03%)
Nov 16, 2022
31.19
31.30
30.32
30.48
4,017,159
-1.08(-3.42%)
Nov 15, 2022
31.83
32.45
31.36
31.56
4,669,301
+0.49(+1.58%)
Nov 14, 2022
30.74
32.39
30.39
31.07
7,039,469
+0.29(+0.94%)
Nov 11, 2022
31.00
31.42
30.44
30.78
3,361,618
-0.17(-0.55%)
Nov 10, 2022
31.13
31.47
30.36
30.95
3,330,727
+1.29(+4.35%)
Nov 09, 2022
30.25
30.32
29.27
29.66
3,863,713
-1.22(-3.95%)
Nov 08, 2022
30.94
31.28
30.48
30.88
2,520,484
+0.23(+0.75%)
Nov 07, 2022
30.33
30.83
30.09
30.65
2,303,536
+0.31(+1.02%)
Nov 04, 2022
30.99
31.20
29.91
30.34
2,577,876
-0.16(-0.52%)
Nov 03, 2022
30.18
30.88
29.77
30.50
2,667,239
-0.45(-1.45%)
Nov 02, 2022
31.59
30.76
30.95
2,982,032
-0.75(-2.37%)
Nov 01, 2022
31.40
31.97
31.30
31.70
4,352,130
+0.84(+2.72%)
Oct 31, 2022
30.97
31.38
30.62
30.86
3,346,188
+0.36(+1.18%)
Oct 28, 2022
29.69
30.80
29.69
30.50
2,730,356
+0.67(+2.25%)
Oct 27, 2022
30.56
31.05
29.74
29.83
4,190,547
+0.53(+1.81%)
Oct 26, 2022
29.19
29.74
28.91
29.30
2,847,609
-0.21(-0.71%)
Oct 25, 2022
28.66
29.71
28.58
29.51
2,748,828
+0.88(+3.07%)
Oct 24, 2022
28.82
29.00
28.11
28.63
2,413,237
-0.18(-0.62%)
Oct 21, 2022
27.66
28.89
27.54
28.81
4,054,973
+1.17(+4.23%)
Oct 20, 2022
27.46
28.12
27.41
27.64
3,107,755
+0.18(+0.66%)
Oct 19, 2022
27.55
28.06
27.27
27.46
2,990,657
-0.36(-1.29%)
Oct 18, 2022
28.43
28.70
27.52
27.82
2,441,733
+0.07(+0.25%)
Oct 17, 2022
26.74
27.84
26.68
27.75
5,246,990
+1.45(+5.51%)
Oct 14, 2022
27.00
27.20
26.06
26.30
2,700,425
-0.16(-0.60%)
Oct 13, 2022
25.83
26.88
25.50
26.46
3,560,051
+0.02(+0.08%)
Oct 12, 2022
27.11
27.17
26.37
26.44
2,876,600
-0.60(-2.22%)
Oct 11, 2022
27.16
27.52
26.40
27.04
3,609,106
-0.26(-0.95%)
Oct 10, 2022
28.42
28.49
26.87
27.30
3,211,830
-0.96(-3.40%)
Oct 07, 2022
28.53
28.79
27.98
28.26
2,380,111
-0.89(-3.05%)
Oct 06, 2022
28.98
29.43
28.98
29.15
1,934,120
+0.11(+0.38%)
Oct 05, 2022
28.31
29.36
28.26
29.04
3,089,920
+0.34(+1.18%)
Oct 04, 2022
28.41
28.87
28.25
28.70
3,334,318
+0.99(+3.57%)
Oct 03, 2022
27.61
27.91
27.30
27.71
2,886,902
+0.34(+1.24%)
Sep 30, 2022
27.40
28.14
27.36
27.37
2,790,009
-0.07(-0.26%)
Sep 29, 2022
27.25
27.51
26.94
27.44
2,868,948
-0.22(-0.80%)
Sep 28, 2022
26.76
27.72
26.72
27.66
4,084,846
+0.80(+2.98%)
Sep 27, 2022
26.79
27.20
26.57
26.86
3,550,956
+0.77(+2.95%)
Sep 26, 2022
26.07
26.51
25.79
26.09
2,938,152
-0.17(-0.65%)
Sep 23, 2022
26.04
26.29
25.75
26.26
3,031,068
-0.24(-0.91%)
Sep 22, 2022
27.25
27.44
25.98
26.50
8,765,980
-1.07(-3.88%)
Sep 21, 2022
28.20
28.52
27.56
27.57
2,462,171
-0.44(-1.57%)
Sep 20, 2022
27.93
28.20
27.72
28.01
2,134,574
-0.13(-0.46%)
Sep 19, 2022
28.28
28.63
27.87
28.14
3,082,492
-0.59(-2.05%)
Sep 16, 2022
28.41
28.75
27.88
28.73
6,790,255
+0.02(+0.07%)
Sep 15, 2022
29.33
29.39
28.32
28.71
4,238,912
-0.96(-3.24%)
Sep 14, 2022
29.69
29.85
29.36
29.67
2,523,036
+0.03(+0.10%)
Sep 13, 2022
30.09
30.38
29.18
29.64
3,982,573
-1.17(-3.80%)
Sep 12, 2022
30.65
30.88
30.08
30.81
4,015,257
+0.51(+1.68%)
Sep 09, 2022
29.48
30.70
29.46
30.30
5,708,500
+1.15(+3.95%)
Sep 08, 2022
29.00
29.54
28.76
29.15
3,535,569
-0.07(-0.24%)
Sep 07, 2022
28.73
29.21
28.49
29.22
3,634,283
+0.49(+1.71%)
Sep 06, 2022
29.13
29.26
28.12
28.73
3,587,732
-0.43(-1.47%)
Sep 02, 2022
28.66
29.76
28.41
29.16
7,175,719
+0.93(+3.29%)
Sep 01, 2022
30.00
30.28
27.19
28.23
11,849,598
-0.74(-2.55%)
Aug 31, 2022
29.61
29.86
28.89
28.97
5,395,094
-0.52(-1.76%)
Aug 30, 2022
29.96
30.17
29.08
29.49
3,522,645
-0.28(-0.94%)
Aug 29, 2022
29.94
30.23
29.67
29.77
3,722,468
-0.61(-2.01%)
Aug 26, 2022
30.94
31.16
30.11
30.38
3,219,728
-0.67(-2.16%)
Aug 25, 2022
30.09
31.08
30.06
31.05
3,443,636
+1.33(+4.48%)
Aug 24, 2022
29.76
30.19
29.55
29.72
1,606,902
+0.04(+0.13%)
Aug 23, 2022
29.99
30.17
29.45
29.68
2,918,053
-0.25(-0.84%)
Aug 22, 2022
30.25
30.32
29.84
29.93
2,376,567
-0.76(-2.48%)
Aug 19, 2022
30.94
31.03
30.39
30.69
2,955,500
-0.65(-2.07%)
Aug 18, 2022
30.33
31.52
30.23
31.34
4,922,946
+1.18(+3.91%)
Aug 17, 2022
30.23
30.38
29.75
30.16
2,120,123
-0.09(-0.30%)
Aug 16, 2022
30.28
30.48
30.12
30.25
1,490,651
-0.03(-0.10%)
Aug 15, 2022
30.29
30.41
30.03
30.28
1,953,994
-0.09(-0.30%)
Aug 12, 2022
30.52
30.65
30.14
30.37
2,669,789
+0.16(+0.53%)
Aug 11, 2022
30.56
30.66
29.93
30.21
2,086,429
-0.06(-0.20%)
Aug 10, 2022
30.02
30.48
29.90
30.27
2,797,425
+1.06(+3.63%)
Aug 09, 2022
29.55
29.66
29.00
29.21
2,382,326
-0.65(-2.18%)
Aug 08, 2022
29.59
30.09
29.56
29.86
2,431,037
+0.23(+0.78%)
Aug 05, 2022
29.06
29.99
29.04
29.63
2,044,766
+0.11(+0.37%)
Aug 04, 2022
29.17
29.53
29.03
29.52
1,724,065
+0.43(+1.48%)
Aug 03, 2022
28.83
29.17
28.71
29.09
1,714,489
+0.48(+1.68%)
Aug 02, 2022
27.80
28.73
27.77
28.61
2,437,829
+0.26(+0.92%)
Aug 01, 2022
28.31
28.83
28.16
28.35
1,590,502
+0.00(+0.00%)
Jul 29, 2022
27.87
28.52
27.76
28.35
2,711,203
+0.45(+1.61%)
Jul 28, 2022
27.52
28.21
27.32
27.90
2,232,729
+0.38(+1.38%)
Jul 27, 2022
27.02
27.79
26.99
27.52
3,189,791
+0.79(+2.96%)
Jul 26, 2022
27.12
27.39
26.55
26.73
2,191,205
-0.25(-0.93%)
Jul 25, 2022
26.74
27.04
26.25
26.98
2,227,972
+0.16(+0.60%)
Jul 22, 2022
27.50
27.99
26.61
26.82
3,456,107
-0.74(-2.69%)
Jul 21, 2022
26.89
27.58
26.87
27.56
2,799,989
+0.43(+1.58%)
Jul 20, 2022
26.70
27.59
26.58
27.13
4,002,508
+0.56(+2.11%)
Jul 19, 2022
26.11
26.62
26.05
26.57
2,293,076
+0.74(+2.86%)
Jul 18, 2022
26.04
26.61
25.62
25.83
2,409,511
-0.09(-0.35%)
Jul 15, 2022
26.16
26.16
25.40
25.92
1,786,770
+0.27(+1.05%)
Jul 14, 2022
25.26
25.81
25.03
25.65
3,078,661
+0.14(+0.55%)
Jul 13, 2022
25.04
25.96
24.89
25.51
2,133,017
-0.01(-0.04%)
Jul 12, 2022
26.19
26.41
25.32
25.52
2,340,979
-0.49(-1.88%)
Jul 11, 2022
26.05
26.23
25.69
26.01
1,261,285
-0.27(-1.03%)
Jul 08, 2022
25.76
26.39
25.53
26.28
1,524,359
+0.25(+0.96%)
Jul 07, 2022
25.81
26.74
25.75
26.03
2,461,395
+0.55(+2.16%)
Jul 06, 2022
25.60
25.76
25.19
25.48
2,661,539
-0.20(-0.78%)
Jul 05, 2022
24.43
25.75
24.30
25.68
3,697,253
+0.92(+3.72%)
Jul 01, 2022
25.54
25.86
24.23
24.76
3,281,458
-0.95(-3.70%)
Jun 30, 2022
25.50
25.88
24.98
25.71
3,675,117
-0.21(-0.81%)
Jun 29, 2022
26.25
26.38
25.71
25.92
2,080,274
-0.19(-0.73%)
Jun 28, 2022
26.87
27.13
25.75
26.11
3,132,238
-0.85(-3.15%)
Jun 27, 2022
27.11
27.33
26.45
26.96
3,398,583
+0.01(+0.04%)
Jun 24, 2022
26.98
27.43
26.73
26.95
4,378,236
+0.35(+1.32%)
Jun 23, 2022
25.58
26.73
25.42
26.60
6,223,190
+1.28(+5.06%)
Jun 22, 2022
25.31
25.68
25.01
25.32
4,252,998
-0.37(-1.44%)
Jun 21, 2022
25.88
26.31
25.69
25.69
4,518,298
+0.36(+1.42%)
Jun 17, 2022
24.65
25.71
24.64
25.33
6,126,258
+0.84(+3.43%)
Jun 16, 2022
24.93
25.34
24.14
24.49
3,906,702
-1.19(-4.63%)
Jun 15, 2022
25.17
26.17
25.08
25.68
3,089,755
+0.73(+2.93%)
Jun 14, 2022
24.95
25.47
24.80
24.95
3,159,058
+0.10(+0.40%)
Jun 13, 2022
25.05
25.48
24.36
24.85
3,543,434
-1.22(-4.68%)
Jun 10, 2022
26.30
26.64
25.66
26.07
2,662,889
-0.54(-2.03%)
Jun 09, 2022
27.49
27.69
26.57
26.61
2,677,049
-1.00(-3.62%)
Jun 08, 2022
27.97
28.06
27.20
27.61
3,447,951
-0.29(-1.04%)
Jun 07, 2022
27.51
28.25
27.44
27.90
2,958,758
+0.14(+0.50%)
Jun 06, 2022
28.31
28.62
27.29
27.76
3,674,348
+0.11(+0.40%)
Jun 03, 2022
27.88
28.27
27.18
27.65
5,059,341
-0.72(-2.54%)
Jun 02, 2022
27.12
29.17
26.63
28.37
20,707,536
+4.36(+18.16%)
Jun 01, 2022
23.90
25.07
23.52
24.01
9,001,400
+0.28(+1.18%)
May 31, 2022
24.29
24.51
23.62
23.73
4,480,883
-0.65(-2.67%)
May 27, 2022
23.59
24.53
23.59
24.38
6,205,982
+1.31(+5.68%)
May 26, 2022
22.77
23.39
22.21
23.07
4,669,504
+0.04(+0.17%)
May 25, 2022
22.20
23.38
22.18
23.03
3,229,310
+0.70(+3.13%)
May 24, 2022
23.27
23.38
21.89
22.33
4,439,173
-1.21(-5.14%)
May 23, 2022
23.46
23.96
23.22
23.54
4,418,747
+0.10(+0.43%)
May 20, 2022
24.28
24.54
22.34
23.44
7,919,894
-1.73(-6.87%)
May 19, 2022
25.27
25.75
24.16
25.17
6,143,933
-0.40(-1.56%)
May 18, 2022
25.77
26.32
25.19
25.57
3,360,885
-0.72(-2.74%)
May 17, 2022
26.59
26.74
25.79
26.29
2,654,951
+0.27(+1.04%)
May 16, 2022
26.25
26.70
25.88
26.02
2,317,651
-0.57(-2.14%)
May 13, 2022
25.72
26.84
25.72
26.59
3,790,743
+1.38(+5.47%)
May 12, 2022
24.53
25.99
24.25
25.21
4,109,931
+0.46(+1.86%)
May 11, 2022
25.83
26.52
24.70
24.75
4,234,231
-1.35(-5.17%)
May 10, 2022
26.29
26.56
25.31
26.10
3,423,814
+0.49(+1.91%)
May 09, 2022
26.71
27.10
25.52
25.61
4,272,789
-1.77(-6.46%)
May 06, 2022
27.40
27.89
26.77
27.38
2,486,454
-0.40(-1.44%)
May 05, 2022
29.65
29.65
27.46
27.78
4,174,132
-2.22(-7.40%)
May 04, 2022
29.42
30.04
28.15
30.00
3,320,729
+0.78(+2.67%)
May 03, 2022
29.73
29.98
28.98
29.22
2,060,640
-0.60(-2.01%)
May 02, 2022
29.30
29.85
28.67
29.82
3,083,676
+0.52(+1.77%)
Apr 29, 2022
30.09
30.81
29.29
29.30
2,170,762
-1.28(-4.19%)
Apr 28, 2022
30.21
30.83
29.61
30.58
2,403,429
+0.74(+2.48%)
Apr 27, 2022
30.20
30.68
29.67
29.84
3,455,966
-0.22(-0.73%)
Apr 26, 2022
30.57
30.75
29.92
30.06
2,654,701
-0.71(-2.31%)
Apr 25, 2022
29.33
30.96
29.32
30.77
4,443,929
+1.08(+3.64%)
Apr 22, 2022
30.00
30.27
29.34
29.69
3,771,463
-0.51(-1.69%)
Apr 21, 2022
31.49
31.81
30.01
30.20
3,328,559
-0.96(-3.08%)
Apr 20, 2022
31.18
31.56
30.95
31.16
2,986,679
+0.22(+0.71%)
Apr 19, 2022
30.58
31.31
30.45
30.94
2,063,914
+0.39(+1.28%)
Apr 18, 2022
30.70
30.83
30.18
30.55
1,818,131
-0.18(-0.59%)
Apr 14, 2022
31.31
31.42
30.68
30.73
1,853,207
-0.62(-1.98%)
Apr 13, 2022
30.52
31.50
30.48
31.35
3,053,661
+0.84(+2.75%)
Apr 12, 2022
31.12
31.56
30.45
30.51
3,098,389
-0.19(-0.62%)
Apr 11, 2022
30.83
31.20
30.57
30.70
4,661,380
-0.43(-1.38%)
Apr 08, 2022
31.88
32.16
31.11
31.13
3,852,275
-1.04(-3.23%)
Apr 07, 2022
32.72
33.02
31.70
32.17
3,865,169
-0.26(-0.80%)
Apr 06, 2022
33.00
33.23
32.09
32.43
5,443,463
-1.09(-3.25%)
Apr 05, 2022
34.96
35.10
33.46
33.52
6,160,472
-1.73(-4.91%)
Apr 04, 2022
35.29
35.99
35.04
35.25
2,805,635
+0.13(+0.37%)
Apr 01, 2022
35.26
35.87
34.88
35.12
3,189,509
-0.19(-0.54%)
Mar 31, 2022
36.10
36.10
35.31
35.31
2,730,578
-0.66(-1.83%)
Mar 30, 2022
36.00
36.49
35.55
35.97
3,569,567
-0.03(-0.08%)
Mar 29, 2022
36.20
36.42
35.59
36.00
2,715,923
+0.05(+0.14%)
Mar 28, 2022
36.05
36.71
35.48
35.95
4,051,698
+0.11(+0.31%)
Mar 25, 2022
36.04
36.44
35.27
35.84
4,499,652
+0.11(+0.31%)
Mar 24, 2022
34.87
35.93
34.40
35.73
4,593,462
+1.20(+3.48%)
Mar 23, 2022
34.70
34.90
33.97
34.53
5,122,979
-0.72(-2.04%)
Mar 22, 2022
35.10
35.71
34.80
35.25
4,157,112
+0.18(+0.51%)
Mar 21, 2022
34.58
35.54
34.10
35.07
5,186,451
+0.52(+1.51%)
Mar 18, 2022
33.65
34.58
33.58
34.55
4,479,128
+0.70(+2.07%)
Mar 17, 2022
31.50
33.85
31.41
33.85
6,081,973
+2.17(+6.85%)
Mar 16, 2022
31.48
32.06
30.45
31.68
2,994,193
+0.65(+2.09%)
Mar 15, 2022
30.57
31.19
30.51
31.03
1,806,398
+0.62(+2.04%)
Mar 14, 2022
31.38
31.99
30.11
30.41
3,086,991
-1.26(-3.98%)
Mar 11, 2022
32.37
32.83
31.57
31.67
3,201,558
-0.73(-2.25%)
Mar 10, 2022
31.15
32.40
5,620,412
+0.88(+2.79%)
Mar 09, 2022
29.93
31.84
29.60
31.52
5,410,487
+2.35(+8.06%)
Mar 08, 2022
28.55
30.19
28.53
29.17
4,403,511
+0.22(+0.76%)
Mar 07, 2022
29.50
30.15
28.44
28.95
5,045,113
-0.46(-1.56%)
Mar 04, 2022
29.42
30.26
29.00
29.41
6,276,812
-0.48(-1.61%)
Mar 03, 2022
30.49
32.50
29.51
29.89
15,262,323
+3.39(+12.79%)
Mar 02, 2022
25.85
26.73
25.71
26.50
6,336,922
+1.02(+4.00%)
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
.