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
Overstock Com Ord Shs
(NQ:
OSTK
)
16.78
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2023
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 (%)
Apr 30, 2021
73.88
81.93
73.25
81.50
4,384,600
+7.03(+9.44%)
Apr 29, 2021
81.82
88.40
73.80
74.47
8,686,031
+3.66(+5.17%)
Apr 28, 2021
69.30
71.75
67.72
70.81
1,766,266
+0.25(+0.35%)
Apr 27, 2021
70.21
71.00
67.11
70.56
1,572,795
+1.04(+1.50%)
Apr 26, 2021
72.00
72.44
69.05
69.52
1,554,834
-0.64(-0.91%)
Apr 23, 2021
67.55
70.43
66.27
70.16
1,191,500
+2.73(+4.05%)
Apr 22, 2021
68.78
70.59
66.51
67.43
1,521,542
-0.91(-1.33%)
Apr 21, 2021
66.66
69.00
65.16
68.34
1,334,987
+1.89(+2.84%)
Apr 20, 2021
68.59
68.71
64.85
66.45
1,533,389
-1.66(-2.44%)
Apr 19, 2021
72.75
72.86
67.56
68.11
1,810,433
-6.34(-8.52%)
Apr 16, 2021
75.64
75.84
72.15
74.45
1,017,700
-0.94(-1.25%)
Apr 15, 2021
77.00
78.74
71.45
75.39
2,262,508
-1.99(-2.57%)
Apr 14, 2021
78.75
84.31
76.58
77.38
3,783,547
-0.37(-0.48%)
Apr 13, 2021
74.60
79.58
73.11
77.75
2,883,048
+5.46(+7.55%)
Apr 12, 2021
70.81
75.50
70.23
72.29
2,609,314
+0.59(+0.82%)
Apr 09, 2021
67.88
73.08
66.54
71.70
3,068,300
+5.92(+9.00%)
Apr 08, 2021
63.09
66.49
62.37
65.78
1,550,639
+2.72(+4.31%)
Apr 07, 2021
67.50
67.50
62.60
63.06
1,376,133
-3.82(-5.71%)
Apr 06, 2021
65.39
67.61
64.37
66.88
1,083,728
+0.77(+1.16%)
Apr 05, 2021
70.45
70.65
65.51
66.11
1,084,279
-2.59(-3.77%)
Apr 01, 2021
68.39
70.19
66.89
68.70
1,249,500
+2.44(+3.68%)
Mar 31, 2021
66.34
67.56
64.90
66.26
1,233,709
+1.14(+1.75%)
Mar 30, 2021
62.91
65.55
62.59
65.12
944,884
+1.84(+2.91%)
Mar 29, 2021
65.67
66.00
61.51
63.28
962,378
-2.26(-3.45%)
Mar 26, 2021
64.57
67.34
62.56
65.54
1,479,900
+2.05(+3.23%)
Mar 25, 2021
60.92
64.32
60.01
63.49
1,628,768
+1.72(+2.78%)
Mar 24, 2021
69.55
69.66
61.71
61.77
1,725,939
-6.91(-10.06%)
Mar 23, 2021
72.19
74.30
67.35
68.68
2,076,962
-4.87(-6.62%)
Mar 22, 2021
77.51
79.33
72.63
73.55
1,761,917
-3.28(-4.27%)
Mar 19, 2021
74.79
79.94
73.57
76.83
2,158,000
+2.32(+3.11%)
Mar 18, 2021
74.00
81.58
72.81
74.51
2,691,889
-0.42(-0.56%)
Mar 17, 2021
71.73
76.30
69.28
74.93
1,909,237
+0.15(+0.20%)
Mar 16, 2021
76.66
77.63
72.84
74.78
1,620,488
-1.75(-2.29%)
Mar 15, 2021
71.09
77.30
70.61
76.53
2,174,297
+5.45(+7.67%)
Mar 12, 2021
69.92
72.03
68.06
71.08
1,525,000
-1.20(-1.66%)
Mar 11, 2021
70.00
72.89
68.30
72.28
1,931,942
+5.47(+8.19%)
Mar 10, 2021
70.72
71.66
64.80
66.81
1,947,924
-1.09(-1.61%)
Mar 09, 2021
63.24
68.52
63.13
67.90
1,970,359
+6.07(+9.82%)
Mar 08, 2021
63.26
65.68
59.55
61.83
1,872,418
-0.68(-1.09%)
Mar 05, 2021
62.60
63.73
54.70
62.51
2,494,800
+1.13(+1.84%)
Mar 04, 2021
62.69
64.35
57.65
61.38
2,608,720
-3.00(-4.66%)
Mar 03, 2021
68.49
69.12
62.89
64.38
2,167,739
-3.95(-5.78%)
Mar 02, 2021
72.31
73.97
67.23
68.33
1,790,933
-4.70(-6.44%)
Mar 01, 2021
70.31
73.82
68.17
73.03
2,498,027
+5.86(+8.72%)
Feb 26, 2021
70.00
72.55
66.61
67.17
2,950,000
-2.97(-4.23%)
Feb 25, 2021
76.12
79.73
69.12
70.14
5,260,855
-2.79(-3.83%)
Feb 24, 2021
80.08
85.10
71.05
72.93
7,970,130
-15.21(-17.26%)
Feb 23, 2021
85.00
91.72
79.53
88.14
3,144,205
-6.73(-7.09%)
Feb 22, 2021
99.65
102.80
93.24
94.87
1,977,496
-6.33(-6.25%)
Feb 19, 2021
98.25
102.60
97.36
101.20
1,770,000
+3.92(+4.03%)
Feb 18, 2021
98.01
100.63
95.30
97.28
1,677,240
-5.23(-5.10%)
Feb 17, 2021
101.08
102.95
96.06
102.51
2,529,145
-1.96(-1.88%)
Feb 16, 2021
109.01
112.30
103.66
104.47
1,828,174
-2.41(-2.25%)
Feb 12, 2021
107.40
111.70
104.59
106.88
1,938,500
-0.85(-0.79%)
Feb 11, 2021
103.00
108.89
101.51
107.73
2,396,117
+6.83(+6.77%)
Feb 10, 2021
104.62
109.00
96.60
100.90
2,669,861
-2.70(-2.61%)
Feb 09, 2021
98.22
107.74
98.18
103.60
2,948,055
+4.25(+4.28%)
Feb 08, 2021
96.25
101.34
93.40
99.35
3,129,953
+6.75(+7.29%)
Feb 05, 2021
88.53
96.00
86.18
92.60
2,921,300
+4.06(+4.59%)
Feb 04, 2021
91.55
91.90
84.24
88.54
3,205,205
-2.14(-2.36%)
Feb 03, 2021
80.97
93.87
80.17
90.68
6,009,842
+12.98(+16.71%)
Feb 02, 2021
79.93
80.98
75.16
77.70
2,036,753
-1.82(-2.29%)
Feb 01, 2021
78.09
80.20
73.01
79.52
2,323,051
+1.92(+2.47%)
Jan 29, 2021
82.97
83.50
76.40
77.60
2,666,200
-2.76(-3.43%)
Jan 28, 2021
85.29
87.29
78.28
80.36
2,991,670
-6.43(-7.41%)
Jan 27, 2021
81.01
94.98
80.50
86.79
6,559,422
+0.35(+0.40%)
Jan 26, 2021
76.00
90.53
73.44
86.44
13,347,741
+19.04(+28.25%)
Jan 25, 2021
68.84
74.60
65.28
67.40
5,226,742
-0.51(-0.75%)
Jan 22, 2021
63.01
69.59
62.88
67.91
4,358,400
+4.14(+6.49%)
Jan 21, 2021
60.84
65.18
60.01
63.77
2,649,640
+2.84(+4.66%)
Jan 20, 2021
63.19
63.68
60.02
60.93
1,836,164
-2.01(-3.19%)
Jan 19, 2021
60.42
63.37
59.80
62.94
2,548,328
+3.42(+5.75%)
Jan 15, 2021
63.13
64.50
58.88
59.52
3,513,800
-4.55(-7.10%)
Jan 14, 2021
60.51
66.35
60.29
64.07
6,347,231
+4.45(+7.46%)
Jan 13, 2021
60.31
61.40
57.20
59.62
2,718,186
-1.06(-1.75%)
Jan 12, 2021
52.86
62.21
51.80
60.68
7,445,548
+8.69(+16.71%)
Jan 11, 2021
51.34
53.69
50.76
51.99
2,558,110
-1.65(-3.08%)
Jan 08, 2021
58.92
59.11
53.22
53.64
3,483,500
-3.75(-6.53%)
Jan 07, 2021
55.70
57.69
55.33
57.39
2,551,654
+3.09(+5.69%)
Jan 06, 2021
52.67
57.35
52.05
54.30
3,635,725
+0.57(+1.06%)
Jan 05, 2021
49.39
53.94
49.26
53.73
2,982,342
+4.27(+8.63%)
Jan 04, 2021
48.50
51.00
46.75
49.46
3,220,990
+1.49(+3.11%)
Dec 31, 2020
47.97
47.97
47.97
3,269,009
-4.47(-8.52%)
Dec 30, 2020
51.68
54.01
51.11
52.44
3,269,009
+0.90(+1.75%)
Dec 29, 2020
51.95
53.35
50.51
51.54
3,026,198
+0.21(+0.41%)
Dec 28, 2020
58.00
58.31
51.05
51.33
6,014,256
-5.43(-9.57%)
Dec 24, 2020
58.65
58.71
56.37
56.76
1,505,600
-1.46(-2.51%)
Dec 23, 2020
59.07
59.69
57.81
58.22
2,126,413
-0.87(-1.47%)
Dec 22, 2020
63.86
63.86
57.11
59.09
4,603,861
-2.96(-4.77%)
Dec 21, 2020
61.59
63.79
60.85
62.05
2,932,875
-0.52(-0.83%)
Dec 18, 2020
67.46
68.94
62.27
62.57
4,838,700
-6.54(-9.46%)
Dec 17, 2020
65.68
69.23
65.00
69.11
4,214,091
+4.30(+6.63%)
Dec 16, 2020
64.12
66.49
61.86
64.81
4,871,798
+3.14(+5.09%)
Dec 15, 2020
56.20
61.78
56.06
61.67
4,099,136
+5.82(+10.42%)
Dec 14, 2020
56.15
57.04
53.95
55.85
2,069,737
+0.37(+0.67%)
Dec 11, 2020
56.86
58.59
53.78
55.48
2,382,600
-1.21(-2.13%)
Dec 10, 2020
57.24
59.13
56.00
56.69
2,384,171
-1.23(-2.12%)
Dec 09, 2020
60.30
62.72
57.29
57.92
2,509,509
-2.12(-3.53%)
Dec 08, 2020
59.30
61.85
57.80
60.04
2,170,871
+0.46(+0.77%)
Dec 07, 2020
62.83
62.98
59.15
59.58
2,242,624
-3.14(-5.01%)
Dec 04, 2020
62.56
63.30
61.54
62.72
1,184,600
-0.14(-0.22%)
Dec 03, 2020
62.41
63.57
61.33
62.86
1,354,792
+0.61(+0.98%)
Dec 02, 2020
61.23
64.08
59.56
62.25
2,164,841
-0.89(-1.41%)
Dec 01, 2020
68.00
68.54
61.54
63.14
3,649,772
-4.35(-6.45%)
Nov 30, 2020
70.25
71.60
63.82
67.49
3,607,834
-1.84(-2.65%)
Nov 27, 2020
69.43
71.23
67.60
69.33
1,980,200
+0.90(+1.32%)
Nov 25, 2020
66.91
69.45
66.25
68.43
2,421,600
+1.57(+2.35%)
Nov 24, 2020
69.50
69.90
65.11
66.86
3,362,017
-1.07(-1.58%)
Nov 23, 2020
64.27
68.79
62.60
67.93
4,188,055
+6.08(+9.83%)
Nov 20, 2020
58.94
64.27
58.70
61.85
4,569,600
+3.57(+6.13%)
Nov 19, 2020
58.06
60.21
56.53
58.28
3,095,226
+0.96(+1.67%)
Nov 18, 2020
57.29
58.69
55.23
57.32
3,377,307
-0.99(-1.70%)
Nov 17, 2020
52.59
59.18
51.10
58.31
6,162,905
+5.98(+11.43%)
Nov 16, 2020
52.54
54.74
51.31
52.33
2,814,916
-2.18(-4.00%)
Nov 13, 2020
53.85
56.34
53.06
54.51
3,096,900
+1.40(+2.64%)
Nov 12, 2020
53.19
54.50
52.13
53.11
2,706,447
+1.05(+2.02%)
Nov 11, 2020
52.13
53.58
51.00
52.06
3,100,318
+0.72(+1.40%)
Nov 10, 2020
53.52
53.97
48.50
51.34
5,634,328
-2.50(-4.64%)
Nov 09, 2020
60.50
61.16
52.51
53.84
7,597,597
-13.49(-20.04%)
Nov 06, 2020
67.26
68.66
64.61
67.33
2,234,900
-1.21(-1.77%)
Nov 05, 2020
61.98
69.19
61.34
68.54
6,163,963
+8.78(+14.69%)
Nov 04, 2020
61.73
62.88
58.65
59.76
2,610,141
-0.64(-1.06%)
Nov 03, 2020
59.02
60.73
57.16
60.40
2,821,888
+2.02(+3.46%)
Nov 02, 2020
57.46
61.09
56.11
58.38
4,516,232
+2.28(+4.06%)
Oct 30, 2020
60.65
65.84
55.26
56.10
7,646,600
-6.11(-9.82%)
Oct 29, 2020
82.01
82.39
62.01
62.21
17,351,128
-9.77(-13.57%)
Oct 28, 2020
70.55
73.37
68.39
71.98
3,168,644
-0.35(-0.48%)
Oct 27, 2020
71.98
74.63
71.10
72.33
2,034,422
+1.24(+1.74%)
Oct 26, 2020
71.08
73.40
68.68
71.09
2,098,356
-0.79(-1.10%)
Oct 23, 2020
71.50
72.04
69.65
71.88
1,910,600
+0.48(+0.67%)
Oct 22, 2020
68.16
71.86
66.61
71.40
3,101,793
+3.45(+5.08%)
Oct 21, 2020
73.79
73.79
67.54
67.95
3,665,112
-3.47(-4.86%)
Oct 20, 2020
73.02
74.74
71.31
71.42
2,246,462
-1.23(-1.69%)
Oct 19, 2020
77.86
78.14
71.44
72.65
4,278,976
-4.36(-5.66%)
Oct 16, 2020
81.35
82.24
76.97
77.01
2,170,900
-3.33(-4.14%)
Oct 15, 2020
78.32
81.40
77.13
80.34
1,985,032
-0.25(-0.31%)
Oct 14, 2020
84.57
84.66
79.50
80.59
2,839,195
-3.47(-4.13%)
Oct 13, 2020
81.55
85.56
79.01
84.06
3,244,932
+2.60(+3.19%)
Oct 12, 2020
84.26
84.80
80.15
81.46
2,715,863
-1.77(-2.13%)
Oct 09, 2020
83.27
85.50
81.85
83.23
2,676,200
+1.00(+1.22%)
Oct 08, 2020
85.67
87.76
81.03
82.23
4,236,063
-2.42(-2.86%)
Oct 07, 2020
79.70
84.90
79.55
84.65
4,299,410
+6.44(+8.23%)
Oct 06, 2020
80.68
83.50
77.10
78.21
4,382,122
-2.55(-3.16%)
Oct 05, 2020
79.46
81.10
77.23
80.76
3,825,299
+2.83(+3.63%)
Oct 02, 2020
78.94
81.99
76.80
77.93
7,240,600
-5.94(-7.08%)
Oct 01, 2020
75.09
83.99
74.40
83.87
12,086,100
+11.22(+15.44%)
Sep 30, 2020
74.22
75.46
71.83
72.65
4,007,888
-1.54(-2.08%)
Sep 29, 2020
74.94
75.68
72.77
74.19
2,249,787
-0.43(-0.58%)
Sep 28, 2020
74.16
76.69
72.95
74.62
3,957,697
+1.75(+2.40%)
Sep 25, 2020
74.80
76.52
71.85
72.87
4,384,300
-1.67(-2.24%)
Sep 24, 2020
69.70
78.56
68.11
74.54
5,474,613
+3.12(+4.37%)
Sep 23, 2020
78.89
82.40
69.70
71.42
7,611,804
-7.92(-9.98%)
Sep 22, 2020
74.88
79.56
72.05
79.34
5,881,527
+4.86(+6.53%)
Sep 21, 2020
73.46
77.49
70.17
74.48
4,891,113
-0.56(-0.75%)
Sep 18, 2020
72.18
75.48
70.59
75.04
5,844,100
+2.91(+4.03%)
Sep 17, 2020
71.60
73.44
68.70
72.13
5,951,348
-2.35(-3.16%)
Sep 16, 2020
74.04
78.40
72.73
74.48
7,383,721
+1.15(+1.57%)
Sep 15, 2020
77.57
77.99
69.76
73.33
8,816,818
-2.40(-3.17%)
Sep 14, 2020
71.00
75.90
67.40
75.73
9,711,479
+10.58(+16.24%)
Sep 11, 2020
77.71
79.50
64.20
65.15
11,454,500
-9.35(-12.55%)
Sep 10, 2020
76.60
86.75
73.34
74.50
19,478,150
+5.56(+8.06%)
Sep 09, 2020
67.88
70.40
65.44
68.94
5,822,862
+5.70(+9.01%)
Sep 08, 2020
63.60
71.70
62.56
63.24
6,322,911
-4.16(-6.17%)
Sep 04, 2020
71.28
74.58
61.00
67.40
10,198,300
-5.94(-8.10%)
Sep 03, 2020
77.39
83.74
73.00
73.34
6,109,417
-8.35(-10.22%)
Sep 02, 2020
89.00
90.97
78.56
81.69
6,844,676
-6.74(-7.62%)
Sep 01, 2020
87.89
93.90
85.91
88.43
5,284,527
+0.93(+1.06%)
Aug 31, 2020
93.61
94.73
85.00
87.50
8,577,990
-9.43(-9.73%)
Aug 28, 2020
98.75
105.50
95.33
96.93
6,967,100
+0.94(+0.98%)
Aug 27, 2020
107.35
109.45
90.81
95.99
12,554,445
-13.53(-12.35%)
Aug 26, 2020
113.14
116.50
106.75
109.52
5,109,344
-3.30(-2.93%)
Aug 25, 2020
109.24
113.20
104.00
112.82
5,606,456
-3.42(-2.94%)
Aug 24, 2020
124.36
127.11
113.16
116.24
6,385,239
-4.85(-4.01%)
Aug 21, 2020
122.61
126.00
117.40
121.09
5,050,900
-1.23(-1.01%)
Aug 20, 2020
124.65
128.32
118.42
122.32
7,878,304
+0.56(+0.46%)
Aug 19, 2020
115.25
128.50
115.00
121.76
10,230,493
+5.83(+5.03%)
Aug 18, 2020
115.49
119.60
110.00
115.93
6,806,423
-2.20(-1.86%)
Aug 17, 2020
100.32
118.88
99.42
118.13
13,218,480
+24.77(+26.53%)
Aug 14, 2020
97.00
97.46
90.71
93.36
4,418,800
-1.63(-1.72%)
Aug 13, 2020
90.70
97.20
90.29
94.99
6,053,690
+6.06(+6.81%)
Aug 12, 2020
87.20
91.85
85.51
88.93
8,964,728
-3.07(-3.34%)
Aug 11, 2020
90.10
103.09
85.68
92.00
10,434,349
-3.58(-3.75%)
Aug 10, 2020
106.84
109.84
94.35
95.58
9,137,956
-8.07(-7.79%)
Aug 07, 2020
93.65
112.62
93.10
103.65
17,094,400
+9.51(+10.10%)
Aug 06, 2020
96.25
98.24
89.56
94.14
7,692,991
+0.29(+0.31%)
Aug 05, 2020
81.79
95.36
81.60
93.85
6,852,836
+11.45(+13.90%)
Aug 04, 2020
81.96
84.89
79.34
82.40
4,519,657
-0.56(-0.68%)
Aug 03, 2020
76.73
83.48
76.37
82.96
6,320,049
+7.37(+9.75%)
Jul 31, 2020
76.76
79.42
72.25
75.59
7,376,500
-0.60(-0.79%)
Jul 30, 2020
70.00
78.83
64.16
76.19
12,736,926
+15.45(+25.44%)
Jul 29, 2020
59.37
61.94
56.66
60.74
4,243,251
+2.37(+4.06%)
Jul 28, 2020
58.03
60.94
57.60
58.37
3,955,055
-0.76(-1.29%)
Jul 27, 2020
54.69
59.47
53.56
59.13
4,560,158
+5.92(+11.13%)
Jul 24, 2020
51.35
54.12
48.39
53.21
3,726,700
+0.23(+0.43%)
Jul 23, 2020
55.15
57.17
51.00
52.98
4,200,431
-1.87(-3.41%)
Jul 22, 2020
52.81
55.29
52.38
54.85
3,447,598
+2.13(+4.04%)
Jul 21, 2020
53.90
54.07
50.25
52.72
3,464,200
-0.59(-1.11%)
Jul 20, 2020
49.15
53.95
48.32
53.31
4,614,286
+4.38(+8.95%)
Jul 17, 2020
46.46
49.19
44.63
48.93
3,892,200
+3.13(+6.83%)
Jul 16, 2020
44.44
46.64
42.39
45.80
4,040,087
-0.08(-0.17%)
Jul 15, 2020
42.33
47.20
41.81
45.88
4,341,365
+2.75(+6.38%)
Jul 14, 2020
42.83
44.38
38.52
43.13
5,616,693
+1.27(+3.03%)
Jul 13, 2020
49.10
51.26
41.26
41.86
7,024,385
-6.89(-14.13%)
Jul 10, 2020
45.00
50.65
43.71
48.75
8,466,000
+3.57(+7.90%)
Jul 09, 2020
41.85
45.85
41.60
45.18
5,224,271
+1.68(+3.86%)
Jul 08, 2020
46.98
46.98
40.51
43.50
11,194,514
-2.60(-5.64%)
Jul 07, 2020
39.75
46.68
39.05
46.10
11,021,245
+6.94(+17.72%)
Jul 06, 2020
36.42
39.93
35.11
39.16
6,577,156
+5.73(+17.14%)
Jul 02, 2020
32.60
33.92
30.83
33.43
4,981,300
+3.36(+11.17%)
Jul 01, 2020
28.05
30.62
27.83
30.07
3,042,700
+1.64(+5.77%)
Jun 30, 2020
27.57
28.98
27.32
28.43
2,980,490
+0.60(+2.16%)
Jun 29, 2020
29.04
29.67
27.08
27.83
3,253,165
-0.27(-0.96%)
Jun 26, 2020
26.49
28.48
25.40
28.10
4,523,100
+1.87(+7.13%)
Jun 25, 2020
26.53
27.80
25.65
26.23
2,166,234
-0.75(-2.78%)
Jun 24, 2020
25.50
27.35
25.50
26.98
3,038,336
+1.07(+4.13%)
Jun 23, 2020
28.16
29.09
25.23
25.91
5,735,810
-1.47(-5.37%)
Jun 22, 2020
25.01
27.55
25.01
27.38
4,031,865
+2.67(+10.81%)
Jun 19, 2020
22.59
25.24
22.05
24.71
5,134,500
+2.30(+10.26%)
Jun 18, 2020
22.46
22.90
21.85
22.41
1,399,411
-0.04(-0.18%)
Jun 17, 2020
22.47
23.54
22.23
22.45
2,288,609
+0.29(+1.31%)
Jun 16, 2020
22.40
23.50
21.70
22.16
2,562,348
+0.49(+2.26%)
Jun 15, 2020
19.30
22.19
18.84
21.67
3,439,206
+1.92(+9.72%)
Jun 12, 2020
21.61
21.65
19.01
19.75
2,969,900
+0.20(+1.02%)
Jun 11, 2020
21.82
22.86
19.16
19.55
5,408,797
-4.39(-18.34%)
Jun 10, 2020
22.64
24.23
22.63
23.94
3,857,329
+1.98(+9.02%)
Jun 09, 2020
21.18
23.49
21.00
21.96
2,531,581
+0.27(+1.24%)
Jun 08, 2020
21.30
22.12
20.93
21.69
2,430,778
+0.44(+2.07%)
Jun 05, 2020
22.76
23.06
20.64
21.25
3,262,400
-1.19(-5.30%)
Jun 04, 2020
21.36
23.70
21.32
22.44
4,949,231
+1.28(+6.05%)
Jun 03, 2020
21.69
21.99
19.54
21.16
4,789,844
-0.54(-2.49%)
Jun 02, 2020
19.60
21.98
19.42
21.70
5,213,966
+2.37(+12.26%)
Jun 01, 2020
18.27
19.74
18.25
19.33
2,640,872
+0.96(+5.23%)
May 29, 2020
16.54
18.45
16.32
18.37
4,316,400
+1.70(+10.20%)
May 28, 2020
16.64
17.35
16.57
16.67
1,859,894
-0.19(-1.13%)
May 27, 2020
16.75
16.93
16.04
16.86
2,786,525
-0.06(-0.35%)
May 26, 2020
17.56
18.10
16.67
16.92
3,235,714
-0.68(-3.86%)
May 22, 2020
17.68
18.15
17.30
17.60
2,185,300
-0.25(-1.40%)
May 21, 2020
18.16
18.79
17.41
17.85
3,801,692
-0.69(-3.72%)
May 20, 2020
18.35
18.67
17.02
18.54
4,134,111
+0.67(+3.75%)
May 19, 2020
15.51
18.26
15.21
17.87
6,699,652
+2.68(+17.64%)
May 18, 2020
17.75
18.20
14.69
15.19
7,188,026
-1.88(-11.01%)
May 15, 2020
18.06
19.02
15.96
17.07
5,587,900
-1.55(-8.32%)
May 14, 2020
19.09
19.98
18.05
18.62
6,224,553
-0.68(-3.52%)
May 13, 2020
18.50
20.40
17.46
19.30
9,591,577
+1.43(+8.00%)
May 12, 2020
18.23
20.85
17.33
17.87
9,703,146
+0.29(+1.65%)
May 11, 2020
15.85
17.65
15.75
17.58
4,119,234
+1.45(+8.99%)
May 08, 2020
16.16
16.85
15.66
16.13
4,123,000
+0.20(+1.26%)
May 07, 2020
17.05
17.77
15.45
15.93
7,913,635
-0.32(-1.97%)
May 06, 2020
14.49
16.40
13.59
16.25
5,977,627
+2.15(+15.25%)
May 05, 2020
13.87
14.48
13.45
14.10
4,876,135
+1.10(+8.46%)
May 04, 2020
11.55
13.43
11.10
13.00
4,473,865
+1.02(+8.51%)
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
.