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
Enviva Partners LP
(NY:
EVA
)
0.5901
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 28, 2024
0.4295
0.4500
0.4500
0.4401
1,600,543
+0.02(+4.71%)
Mar 27, 2024
0.3900
0.4578
0.3810
0.4203
1,801,468
+0.03(+8.21%)
Mar 26, 2024
0.3807
0.4450
0.3448
0.3884
1,716,172
-0.03(-7.52%)
Mar 25, 2024
0.4399
0.4499
0.3993
0.4200
1,626,369
-0.01(-3.43%)
Mar 22, 2024
0.4415
0.4880
0.4295
0.4349
1,792,259
-0.02(-5.44%)
Mar 21, 2024
0.4560
0.4738
0.4411
0.4599
1,744,537
+0.03(+7.00%)
Mar 20, 2024
0.4300
0.5199
0.4219
0.4298
3,760,229
-0.02(-4.49%)
Mar 19, 2024
0.4175
0.4900
0.3860
0.4500
3,408,238
+0.03(+8.02%)
Mar 18, 2024
0.4400
0.4441
0.4000
0.4166
2,503,671
+0.00(+0.22%)
Mar 15, 2024
0.4700
0.5290
0.3901
0.4157
7,501,014
-0.08(-16.17%)
Mar 14, 2024
0.3500
0.5500
0.3251
0.4959
11,342,342
+0.11(+27.78%)
Mar 13, 2024
0.6397
0.8400
0.3251
0.3881
20,661,614
-0.21(-35.38%)
Mar 12, 2024
0.6661
0.6800
0.5500
0.6006
2,705,314
-0.06(-9.71%)
Mar 11, 2024
0.7700
0.7777
0.6551
0.6652
3,019,658
-0.08(-11.24%)
Mar 08, 2024
0.7300
0.9300
0.7233
0.7494
5,425,803
+0.07(+9.55%)
Mar 07, 2024
0.9532
1.040
0.6557
0.6841
7,946,317
-0.26(-27.39%)
Mar 06, 2024
0.9300
1.230
0.8900
0.9421
22,937,328
+0.20(+27.16%)
Mar 05, 2024
0.5512
0.8100
0.5512
0.7409
13,346,702
+0.22(+42.48%)
Mar 04, 2024
0.4400
0.6600
0.4400
0.5200
9,971,705
+0.11(+26.86%)
Mar 01, 2024
0.4234
0.4478
0.4000
0.4099
1,750,371
+0.01(+2.55%)
Feb 29, 2024
0.4200
0.4482
0.3900
0.3997
2,187,202
-0.01(-1.31%)
Feb 28, 2024
0.3999
0.5000
0.3837
0.4050
3,611,708
+0.02(+3.93%)
Feb 27, 2024
0.3166
0.4000
0.3166
0.3897
2,464,100
+0.07(+22.97%)
Feb 26, 2024
0.3300
0.3450
0.3070
0.3169
1,127,003
+0.01(+2.23%)
Feb 23, 2024
0.3240
0.3385
0.3100
0.3100
1,163,390
-0.01(-3.85%)
Feb 22, 2024
0.3293
0.3440
0.3100
0.3224
1,164,826
-0.00(-0.62%)
Feb 21, 2024
0.3400
0.3500
0.3000
0.3244
2,097,299
-0.05(-12.87%)
Feb 20, 2024
0.3813
0.4700
0.3401
0.3723
9,329,311
+0.05(+13.85%)
Feb 16, 2024
0.3600
0.3624
0.3250
0.3270
3,150,273
-0.04(-11.62%)
Feb 15, 2024
0.3116
0.3888
0.2750
0.3700
5,826,207
+0.08(+27.15%)
Feb 14, 2024
0.3400
0.3451
0.2535
0.2910
8,747,996
-0.15(-34.69%)
Feb 13, 2024
0.5501
0.6731
0.4000
0.4456
6,651,620
-0.11(-19.48%)
Feb 12, 2024
0.5325
0.5588
0.5178
0.5534
1,427,173
+0.03(+5.47%)
Feb 09, 2024
0.5880
0.5880
0.5103
0.5247
980,369
-0.00(-0.78%)
Feb 08, 2024
0.5392
0.5995
0.5000
0.5288
2,231,042
+0.01(+2.48%)
Feb 07, 2024
0.4454
0.5192
0.4418
0.5160
1,521,520
+0.07(+15.85%)
Feb 06, 2024
0.4100
0.4918
0.4100
0.4454
2,641,520
+0.04(+10.25%)
Feb 05, 2024
0.4200
0.4300
0.3876
0.4040
1,459,904
-0.03(-6.05%)
Feb 02, 2024
0.4200
0.4460
0.3833
0.4300
1,415,502
+0.02(+4.55%)
Feb 01, 2024
0.4600
0.4821
0.4050
0.4113
1,586,880
-0.03(-6.14%)
Jan 31, 2024
0.5200
0.5800
0.4302
0.4382
3,222,694
-0.06(-11.28%)
Jan 30, 2024
0.5851
0.6000
0.4850
0.4939
2,522,889
-0.11(-18.48%)
Jan 29, 2024
0.6036
0.8300
0.5613
0.6059
8,540,498
+0.03(+4.74%)
Jan 26, 2024
0.5003
0.6761
0.5001
0.5785
9,797,603
+0.08(+16.09%)
Jan 25, 2024
0.3705
0.5990
0.3524
0.4983
12,344,478
+0.14(+40.33%)
Jan 24, 2024
0.3800
0.3800
0.3399
0.3551
2,229,851
-0.01(-3.77%)
Jan 23, 2024
0.3800
0.4008
0.3595
0.3690
3,139,656
-0.01(-2.87%)
Jan 22, 2024
0.4300
0.4306
0.3282
0.3799
5,871,739
-0.02(-4.93%)
Jan 19, 2024
0.5050
0.5100
0.3960
0.3996
4,320,662
-0.09(-18.45%)
Jan 18, 2024
0.5566
0.5714
0.4500
0.4900
4,182,707
-0.02(-4.07%)
Jan 17, 2024
0.7900
0.8000
0.4690
0.5108
4,506,864
-0.28(-35.09%)
Jan 16, 2024
0.9200
0.9300
0.7824
0.7869
1,263,715
-0.11(-12.61%)
Jan 12, 2024
0.7909
0.9388
0.7909
0.9004
1,031,370
+0.12(+15.23%)
Jan 11, 2024
0.9000
0.9300
0.7762
0.7814
1,733,975
-0.12(-13.71%)
Jan 10, 2024
0.9048
0.9500
0.8651
0.9056
747,161
-0.01(-1.02%)
Jan 09, 2024
0.8198
0.9799
0.7700
0.9149
1,889,746
+0.12(+14.79%)
Jan 08, 2024
0.8100
0.8100
0.7600
0.7970
607,439
+0.01(+0.67%)
Jan 05, 2024
0.8000
0.8200
0.7800
0.7917
894,987
+0.01(+1.73%)
Jan 04, 2024
0.8100
0.8603
0.7700
0.7782
1,427,861
-0.04(-4.69%)
Jan 03, 2024
0.8700
0.8796
0.8100
0.8165
929,297
-0.03(-3.95%)
Jan 02, 2024
0.9800
0.9966
0.8501
0.8501
1,723,550
-0.15(-14.63%)
Dec 29, 2023
1.030
1.040
0.9100
0.9958
3,246,109
-0.00(-0.42%)
Dec 28, 2023
1.060
1.160
1.000
1.000
2,016,879
-0.04(-3.85%)
Dec 27, 2023
1.000
1.080
1.000
1.040
580,355
+0.05(+4.71%)
Dec 26, 2023
1.030
1.036
0.9900
0.9932
617,186
-0.00(-0.10%)
Dec 22, 2023
1.020
1.024
0.9500
0.9942
1,150,762
-0.00(-0.45%)
Dec 21, 2023
0.9400
1.010
0.9215
0.9987
998,786
+0.07(+7.01%)
Dec 20, 2023
0.9900
1.010
0.9047
0.9333
2,612,309
-0.06(-6.41%)
Dec 19, 2023
1.140
1.140
0.9500
0.9972
4,006,602
-0.08(-7.67%)
Dec 18, 2023
1.210
1.250
1.080
1.080
1,258,149
-0.17(-13.60%)
Dec 15, 2023
1.360
1.420
1.240
1.250
2,697,100
-0.03(-2.34%)
Dec 14, 2023
1.200
1.490
1.200
1.280
2,913,299
+0.08(+6.67%)
Dec 13, 2023
1.100
1.210
1.000
1.200
2,503,418
+0.13(+12.15%)
Dec 12, 2023
1.140
1.140
1.030
1.070
1,203,072
-0.07(-6.14%)
Dec 11, 2023
1.170
1.195
1.110
1.140
1,188,305
-0.05(-4.20%)
Dec 08, 2023
1.140
1.200
1.070
1.190
945,606
+0.06(+5.31%)
Dec 07, 2023
1.200
1.200
1.060
1.130
1,253,200
+0.01(+0.89%)
Dec 06, 2023
1.210
1.270
1.090
1.120
1,279,521
-0.07(-5.88%)
Dec 05, 2023
1.300
1.300
1.150
1.190
784,206
-0.05(-4.03%)
Dec 04, 2023
1.370
1.445
1.200
1.240
1,423,764
-0.10(-7.46%)
Dec 01, 2023
1.220
1.450
1.140
1.340
1,966,106
+0.12(+9.84%)
Nov 30, 2023
1.200
1.230
1.060
1.220
1,598,733
+0.04(+3.39%)
Nov 29, 2023
1.200
1.300
1.150
1.180
1,231,549
+0.02(+1.72%)
Nov 28, 2023
1.310
1.325
1.120
1.160
1,451,953
-0.18(-13.43%)
Nov 27, 2023
1.480
1.490
1.330
1.340
906,436
-0.15(-10.07%)
Nov 24, 2023
1.420
1.510
1.375
1.490
616,261
+0.06(+4.20%)
Nov 22, 2023
1.500
1.530
1.360
1.430
765,025
-0.04(-2.72%)
Nov 21, 2023
1.640
1.690
1.390
1.470
1,488,333
-0.15(-9.26%)
Nov 20, 2023
1.620
1.850
1.530
1.620
3,078,383
+0.02(+1.25%)
Nov 17, 2023
1.280
1.660
1.280
1.600
4,287,480
+0.24(+17.65%)
Nov 16, 2023
1.210
1.505
1.170
1.360
3,763,056
+0.09(+7.09%)
Nov 15, 2023
1.420
1.440
1.210
1.270
2,364,338
-0.04(-3.05%)
Nov 14, 2023
1.390
1.680
1.290
1.310
8,895,228
-0.07(-5.07%)
Nov 13, 2023
0.8800
1.680
0.8774
1.380
12,026,381
+0.46(+49.51%)
Nov 10, 2023
0.8635
0.9362
0.6060
0.9230
16,117,705
+0.07(+8.58%)
Nov 09, 2023
1.640
1.640
0.7899
0.8501
24,889,124
-2.99(-77.86%)
Nov 08, 2023
4.040
4.040
3.715
3.840
983,953
-0.26(-6.34%)
Nov 07, 2023
4.290
4.445
4.090
4.100
885,624
-0.25(-5.75%)
Nov 06, 2023
4.670
4.672
4.205
4.350
1,015,949
-0.26(-5.64%)
Nov 03, 2023
4.090
4.800
4.060
4.610
1,519,362
+0.70(+17.90%)
Nov 02, 2023
3.660
3.940
3.600
3.910
1,275,767
+0.35(+9.83%)
Nov 01, 2023
3.730
3.730
3.270
3.560
1,700,927
-0.06(-1.66%)
Oct 31, 2023
3.490
3.675
3.440
3.620
1,009,002
+0.13(+3.72%)
Oct 30, 2023
3.710
3.900
3.420
3.490
1,094,907
-0.17(-4.64%)
Oct 27, 2023
3.720
3.770
3.480
3.660
987,502
-0.06(-1.61%)
Oct 26, 2023
3.670
3.880
3.670
3.720
1,420,678
+0.00(+0.00%)
Oct 25, 2023
3.890
4.090
3.690
3.720
1,188,076
-0.18(-4.62%)
Oct 24, 2023
3.450
3.900
3.400
3.900
1,387,353
+0.65(+20.00%)
Oct 23, 2023
3.750
3.800
3.220
3.250
1,608,710
-0.59(-15.36%)
Oct 20, 2023
4.210
4.220
3.820
3.840
1,555,120
-0.34(-8.13%)
Oct 19, 2023
4.340
4.400
4.160
4.180
1,537,950
-0.18(-4.13%)
Oct 18, 2023
4.850
4.854
4.310
4.360
1,679,884
-0.62(-12.45%)
Oct 17, 2023
5.000
5.300
4.940
4.980
880,220
+0.00(+0.00%)
Oct 16, 2023
5.180
5.180
4.820
4.980
1,174,762
-0.15(-2.92%)
Oct 13, 2023
5.050
5.175
4.850
5.130
1,011,580
+0.02(+0.39%)
Oct 12, 2023
5.490
5.540
5.020
5.110
914,666
-0.40(-7.26%)
Oct 11, 2023
5.760
5.930
5.375
5.510
1,049,932
-0.21(-3.67%)
Oct 10, 2023
4.830
5.760
4.740
5.720
1,742,796
+0.98(+20.68%)
Oct 09, 2023
5.700
5.740
4.720
4.740
2,190,830
-1.05(-18.13%)
Oct 06, 2023
6.600
6.770
5.660
5.790
2,155,530
-1.10(-15.97%)
Oct 05, 2023
7.070
7.150
6.730
6.890
1,654,762
-0.23(-3.23%)
Oct 04, 2023
7.080
7.250
6.530
7.120
1,435,672
-0.18(-2.47%)
Oct 03, 2023
7.560
7.630
7.270
7.300
1,999,557
-0.40(-5.19%)
Oct 02, 2023
7.390
7.820
7.140
7.700
1,298,809
+0.23(+3.08%)
Sep 29, 2023
7.260
7.640
7.170
7.470
1,617,209
+0.33(+4.62%)
Sep 28, 2023
7.230
7.350
6.915
7.140
926,643
-0.01(-0.14%)
Sep 27, 2023
6.880
7.190
6.840
7.150
813,099
+0.34(+4.99%)
Sep 26, 2023
6.800
6.890
6.620
6.810
977,444
-0.11(-1.59%)
Sep 25, 2023
6.550
6.980
6.805
6.920
783,162
+0.32(+4.85%)
Sep 22, 2023
6.310
6.610
6.235
6.600
1,190,657
+0.24(+3.77%)
Sep 21, 2023
6.560
6.630
6.330
6.360
851,632
-0.34(-5.07%)
Sep 20, 2023
6.510
7.040
6.450
6.700
1,055,711
+0.17(+2.60%)
Sep 19, 2023
6.460
6.560
6.170
6.530
1,204,911
+0.06(+0.93%)
Sep 18, 2023
6.860
6.870
6.399
6.470
867,444
-0.40(-5.82%)
Sep 15, 2023
6.930
7.150
6.840
6.870
970,990
-0.14(-2.00%)
Sep 14, 2023
7.150
7.430
6.760
7.010
935,735
+0.05(+0.72%)
Sep 13, 2023
7.570
7.740
6.775
6.960
1,098,690
-0.76(-9.84%)
Sep 12, 2023
7.790
7.950
7.670
7.720
747,363
-0.17(-2.15%)
Sep 11, 2023
8.270
8.410
7.880
7.890
648,933
-0.39(-4.71%)
Sep 08, 2023
8.300
8.380
7.950
8.280
872,390
-0.01(-0.12%)
Sep 07, 2023
8.180
8.370
8.050
8.290
673,133
-0.01(-0.12%)
Sep 06, 2023
8.270
8.380
8.075
8.300
938,564
-0.01(-0.12%)
Sep 05, 2023
8.970
9.010
8.300
8.310
786,656
-0.78(-8.58%)
Sep 01, 2023
9.320
9.600
8.810
9.090
1,101,196
-0.11(-1.20%)
Aug 31, 2023
10.36
10.48
9.200
9.200
933,725
-1.13(-10.94%)
Aug 30, 2023
9.900
10.35
9.820
10.33
846,630
+0.41(+4.13%)
Aug 29, 2023
9.670
9.990
9.380
9.920
1,069,785
+0.28(+2.90%)
Aug 28, 2023
9.860
10.11
9.600
9.640
661,664
-0.14(-1.43%)
Aug 25, 2023
10.27
10.37
9.655
9.780
838,981
-0.43(-4.21%)
Aug 24, 2023
10.55
10.55
10.05
10.21
797,562
-0.39(-3.68%)
Aug 23, 2023
10.61
10.82
10.34
10.60
714,384
-0.02(-0.19%)
Aug 22, 2023
10.73
10.84
10.46
10.62
568,402
-0.10(-0.93%)
Aug 21, 2023
10.91
10.97
10.53
10.72
831,841
-0.14(-1.29%)
Aug 18, 2023
10.02
10.87
10.01
10.86
683,076
+0.69(+6.78%)
Aug 17, 2023
10.81
10.90
10.09
10.17
639,813
-0.61(-5.66%)
Aug 16, 2023
10.77
11.11
10.66
10.78
606,250
-0.06(-0.55%)
Aug 15, 2023
10.74
10.99
10.37
10.84
640,499
-0.08(-0.73%)
Aug 14, 2023
11.56
11.70
10.85
10.92
676,853
-0.93(-7.85%)
Aug 11, 2023
11.80
11.99
11.61
11.85
460,129
+0.01(+0.08%)
Aug 10, 2023
12.01
12.29
11.71
11.84
667,513
-0.16(-1.33%)
Aug 09, 2023
12.01
12.14
11.77
12.00
801,167
-0.13(-1.07%)
Aug 08, 2023
11.62
12.18
11.25
12.13
1,117,227
+0.15(+1.25%)
Aug 07, 2023
12.30
12.40
11.80
11.98
1,221,120
-0.27(-2.20%)
Aug 04, 2023
13.37
13.77
12.15
12.25
1,311,355
-0.87(-6.63%)
Aug 03, 2023
13.09
13.93
12.94
13.12
1,296,046
+0.22(+1.71%)
Aug 02, 2023
13.20
13.32
12.32
12.90
1,057,553
-0.70(-5.15%)
Aug 01, 2023
13.80
14.17
13.37
13.60
832,163
+0.13(+0.97%)
Jul 31, 2023
13.37
13.65
13.19
13.47
930,894
+0.27(+2.05%)
Jul 28, 2023
12.79
13.30
12.75
13.20
479,728
+0.53(+4.18%)
Jul 27, 2023
13.47
13.48
12.63
12.67
769,306
-0.79(-5.87%)
Jul 26, 2023
12.45
13.55
12.34
13.46
947,135
+0.95(+7.59%)
Jul 25, 2023
12.62
12.90
12.40
12.51
732,949
-0.16(-1.26%)
Jul 24, 2023
12.09
12.76
12.03
12.67
981,885
+0.56(+4.62%)
Jul 21, 2023
12.31
12.41
11.81
12.11
933,488
-0.01(-0.08%)
Jul 20, 2023
12.51
12.68
11.98
12.12
827,702
-0.42(-3.35%)
Jul 19, 2023
12.86
13.02
12.46
12.54
757,361
-0.02(-0.16%)
Jul 18, 2023
13.05
13.54
12.55
12.56
756,797
-0.37(-2.86%)
Jul 17, 2023
12.70
13.20
12.55
12.93
962,972
+0.26(+2.05%)
Jul 14, 2023
13.44
13.53
12.54
12.67
778,147
-0.66(-4.95%)
Jul 13, 2023
12.55
13.33
12.33
13.33
740,105
+0.87(+6.98%)
Jul 12, 2023
12.97
13.04
12.37
12.46
930,246
-0.18(-1.42%)
Jul 11, 2023
12.44
12.80
12.25
12.64
592,809
+0.27(+2.18%)
Jul 10, 2023
12.09
12.50
11.72
12.37
880,496
+0.36(+3.00%)
Jul 07, 2023
11.80
12.99
11.80
12.01
2,030,452
+0.17(+1.44%)
Jul 06, 2023
11.94
11.98
11.50
11.84
1,089,761
-0.27(-2.23%)
Jul 05, 2023
11.64
12.13
11.34
12.11
1,087,392
+0.29(+2.45%)
Jul 03, 2023
11.03
11.88
10.97
11.82
651,091
+0.97(+8.94%)
Jun 30, 2023
11.25
11.29
10.54
10.85
1,488,684
-0.39(-3.47%)
Jun 29, 2023
10.62
11.45
10.62
11.24
934,561
+0.75(+7.15%)
Jun 28, 2023
10.68
10.68
10.25
10.49
792,338
-0.09(-0.85%)
Jun 27, 2023
10.76
10.89
10.52
10.58
612,935
-0.16(-1.49%)
Jun 26, 2023
10.47
10.96
10.47
10.74
692,291
+0.16(+1.51%)
Jun 23, 2023
10.73
11.02
10.49
10.58
4,429,404
-0.38(-3.47%)
Jun 22, 2023
11.46
11.46
10.61
10.96
856,888
-0.58(-5.03%)
Jun 21, 2023
11.64
11.88
11.36
11.54
814,284
-0.23(-1.95%)
Jun 20, 2023
11.82
11.83
11.35
11.77
677,305
-0.11(-0.93%)
Jun 16, 2023
12.36
12.73
11.68
11.88
3,146,964
-0.18(-1.49%)
Jun 15, 2023
11.10
12.07
11.03
12.06
1,194,383
+0.84(+7.49%)
Jun 14, 2023
11.90
12.03
11.07
11.22
1,218,765
-0.41(-3.53%)
Jun 13, 2023
11.02
11.85
10.94
11.63
1,201,035
+0.92(+8.59%)
Jun 12, 2023
10.63
10.80
10.02
10.71
1,032,324
+0.03(+0.28%)
Jun 09, 2023
11.28
11.51
10.61
10.68
1,212,265
-0.78(-6.81%)
Jun 08, 2023
10.70
11.54
10.40
11.46
2,256,817
+0.78(+7.30%)
Jun 07, 2023
10.24
10.99
10.15
10.68
1,919,449
+0.52(+5.12%)
Jun 06, 2023
9.290
10.21
9.290
10.16
990,142
+0.76(+8.09%)
Jun 05, 2023
9.850
10.04
9.170
9.400
1,633,653
-0.36(-3.69%)
Jun 02, 2023
9.110
9.760
9.060
9.760
1,462,754
+0.93(+10.53%)
Jun 01, 2023
8.720
8.990
8.270
8.830
1,253,482
+0.05(+0.57%)
May 31, 2023
8.760
9.040
8.600
8.780
1,373,980
+0.02(+0.23%)
May 30, 2023
9.630
9.710
8.750
8.760
1,855,353
+0.22(+2.58%)
May 26, 2023
8.480
8.650
8.185
8.540
1,218,440
+0.17(+2.03%)
May 25, 2023
8.700
8.860
8.000
8.370
1,414,892
-0.38(-4.34%)
May 24, 2023
9.350
9.390
8.610
8.750
829,360
-0.70(-7.41%)
May 23, 2023
8.690
9.720
8.650
9.450
1,981,897
+0.78(+9.00%)
May 22, 2023
8.350
8.770
8.230
8.670
1,100,899
+0.28(+3.34%)
May 19, 2023
8.560
8.865
8.310
8.390
1,281,056
-0.11(-1.29%)
May 18, 2023
8.510
8.685
8.270
8.500
1,264,560
-0.18(-2.07%)
May 17, 2023
8.110
8.940
8.110
8.680
1,482,158
+0.67(+8.36%)
May 16, 2023
8.220
8.225
7.850
8.010
1,512,490
-0.28(-3.38%)
May 15, 2023
8.420
8.450
8.060
8.290
1,554,581
-0.15(-1.78%)
May 12, 2023
8.660
8.820
8.280
8.440
1,721,856
-0.25(-2.88%)
May 11, 2023
9.200
9.330
8.670
8.690
2,052,500
-0.77(-8.14%)
May 10, 2023
9.120
9.870
8.830
9.460
2,384,130
+0.44(+4.88%)
May 09, 2023
8.830
9.060
8.180
9.020
3,390,940
+0.06(+0.67%)
May 08, 2023
9.460
11.13
8.940
8.960
6,127,950
-0.05(-0.55%)
May 05, 2023
7.140
9.250
7.100
9.010
9,284,902
+2.00(+28.53%)
May 04, 2023
8.700
9.450
6.690
7.010
15,622,415
-14.34(-67.17%)
May 03, 2023
21.23
21.66
20.72
21.35
947,766
+0.50(+2.40%)
May 02, 2023
21.55
21.55
20.31
20.85
1,095,784
-0.76(-3.52%)
May 01, 2023
21.33
21.77
20.65
21.61
1,100,675
+0.11(+0.51%)
Apr 28, 2023
21.25
21.81
20.63
21.50
744,248
+0.15(+0.70%)
Apr 27, 2023
21.50
22.25
21.26
21.35
928,897
-0.15(-0.70%)
Apr 26, 2023
21.75
22.21
21.45
21.50
722,668
-0.29(-1.33%)
Apr 25, 2023
22.22
22.23
21.25
21.79
736,148
-0.56(-2.51%)
Apr 24, 2023
22.29
22.50
22.09
22.35
422,161
+0.13(+0.59%)
Apr 21, 2023
22.64
22.71
22.22
22.22
751,132
-0.50(-2.20%)
Apr 20, 2023
23.15
23.57
22.29
22.72
624,948
-0.62(-2.66%)
Apr 19, 2023
22.25
23.45
22.02
23.34
1,156,501
+0.60(+2.64%)
Apr 18, 2023
23.53
23.54
22.47
22.74
868,756
-0.68(-2.90%)
Apr 17, 2023
23.35
23.63
23.02
23.42
689,458
-0.02(-0.09%)
Apr 14, 2023
23.87
24.02
23.01
23.44
895,706
-0.42(-1.76%)
Apr 13, 2023
23.82
24.51
23.51
23.86
770,117
+0.10(+0.42%)
Apr 12, 2023
25.20
25.47
23.66
23.76
937,842
-1.14(-4.58%)
Apr 11, 2023
24.46
25.30
24.37
24.90
582,144
+0.39(+1.59%)
Apr 10, 2023
24.68
25.00
23.80
24.51
593,838
-0.52(-2.08%)
Apr 06, 2023
25.19
25.24
23.83
25.03
1,297,169
-0.36(-1.42%)
Apr 05, 2023
26.01
26.44
25.00
25.39
1,217,832
-0.96(-3.64%)
Apr 04, 2023
27.71
27.85
25.45
26.35
1,280,300
-1.34(-4.84%)
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
.