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
Stem Inc
(NY:
STEM
)
1.240
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2022
9.080
9.220
8.530
8.640
4,644,068
-0.22(-2.48%)
May 27, 2022
8.090
8.860
8.080
8.860
3,869,631
+0.88(+11.03%)
May 26, 2022
7.400
8.160
7.330
7.980
4,355,569
+0.59(+7.98%)
May 25, 2022
6.960
7.490
6.801
7.390
3,770,344
+0.45(+6.48%)
May 24, 2022
7.570
7.575
6.830
6.940
3,782,856
-0.84(-10.80%)
May 23, 2022
7.670
7.855
7.205
7.780
3,485,433
+0.19(+2.50%)
May 20, 2022
7.860
7.960
7.150
7.590
3,815,403
-0.10(-1.30%)
May 19, 2022
7.360
7.970
7.360
7.690
6,125,923
+0.28(+3.78%)
May 18, 2022
7.710
8.049
7.330
7.410
4,493,725
-0.43(-5.48%)
May 17, 2022
7.430
7.870
7.230
7.840
4,585,101
+0.61(+8.44%)
May 16, 2022
7.760
7.890
7.200
7.230
4,069,272
-0.53(-6.83%)
May 13, 2022
6.660
7.905
6.660
7.760
6,486,641
+1.28(+19.75%)
May 12, 2022
6.150
7.015
5.720
6.480
7,527,598
+0.16(+2.53%)
May 11, 2022
6.800
7.040
6.300
6.320
6,161,128
-0.62(-8.93%)
May 10, 2022
7.860
7.950
6.591
6.940
5,218,019
-0.43(-5.83%)
May 09, 2022
8.500
8.700
7.330
7.370
6,249,185
-1.42(-16.15%)
May 06, 2022
7.810
9.079
7.440
8.790
7,418,040
+1.15(+15.05%)
May 05, 2022
8.110
8.230
7.410
7.640
3,252,732
-0.61(-7.39%)
May 04, 2022
7.810
8.310
7.510
8.250
4,281,326
+0.48(+6.18%)
May 03, 2022
7.450
8.015
7.370
7.770
3,372,327
+0.19(+2.51%)
May 02, 2022
7.100
7.620
7.010
7.580
5,011,658
+0.41(+5.72%)
Apr 29, 2022
7.680
7.920
7.125
7.170
2,793,985
-0.60(-7.72%)
Apr 28, 2022
7.620
7.890
7.080
7.770
3,872,117
+0.21(+2.78%)
Apr 27, 2022
7.430
7.990
7.390
7.560
3,361,727
+0.08(+1.07%)
Apr 26, 2022
7.800
7.940
7.450
7.480
3,133,096
-0.45(-5.67%)
Apr 25, 2022
7.650
8.040
7.570
7.930
3,787,157
+0.15(+1.93%)
Apr 22, 2022
8.190
8.360
7.700
7.780
3,686,285
-0.37(-4.54%)
Apr 21, 2022
9.190
9.500
8.025
8.150
3,888,908
-0.89(-9.85%)
Apr 20, 2022
9.800
9.860
9.010
9.040
3,160,719
-0.76(-7.76%)
Apr 19, 2022
9.420
9.855
9.300
9.800
2,598,727
+0.43(+4.59%)
Apr 18, 2022
9.490
9.640
8.960
9.370
3,349,726
-0.09(-0.95%)
Apr 14, 2022
10.12
10.18
9.450
9.460
2,090,933
-0.66(-6.52%)
Apr 13, 2022
9.790
10.16
9.530
10.12
2,394,775
+0.31(+3.16%)
Apr 12, 2022
10.18
10.52
9.780
9.810
3,470,366
-0.11(-1.11%)
Apr 11, 2022
10.00
10.26
9.660
9.920
3,071,463
-0.32(-3.13%)
Apr 08, 2022
10.52
10.58
9.980
10.24
2,016,501
-0.38(-3.58%)
Apr 07, 2022
10.67
11.12
10.15
10.62
2,899,271
-0.18(-1.67%)
Apr 06, 2022
11.41
11.66
10.55
10.80
3,294,792
-0.92(-7.85%)
Apr 05, 2022
12.14
12.46
11.56
11.72
3,129,913
-0.43(-3.54%)
Apr 04, 2022
11.32
12.36
11.32
12.15
3,370,929
+0.83(+7.33%)
Apr 01, 2022
10.99
11.51
10.99
11.32
2,820,266
+0.31(+2.82%)
Mar 31, 2022
11.07
11.42
10.91
11.01
1,888,433
-0.15(-1.34%)
Mar 30, 2022
11.40
11.84
11.06
11.16
3,411,533
-0.42(-3.63%)
Mar 29, 2022
11.20
11.94
10.94
11.58
4,034,851
+0.67(+6.14%)
Mar 28, 2022
10.96
11.22
10.57
10.91
2,669,014
+0.02(+0.18%)
Mar 25, 2022
11.50
11.60
10.67
10.89
2,601,989
-0.65(-5.63%)
Mar 24, 2022
11.19
11.63
10.99
11.54
3,359,092
+0.64(+5.87%)
Mar 23, 2022
10.95
11.04
10.36
10.90
3,474,974
-0.24(-2.15%)
Mar 22, 2022
10.95
11.39
10.83
11.14
4,167,160
+0.41(+3.82%)
Mar 21, 2022
10.68
11.08
10.40
10.73
6,008,317
-0.04(-0.37%)
Mar 18, 2022
9.820
10.79
9.770
10.77
7,324,857
+0.96(+9.79%)
Mar 17, 2022
8.840
9.840
8.840
9.810
5,762,517
+0.95(+10.72%)
Mar 16, 2022
8.060
8.880
8.000
8.860
6,467,638
+0.90(+11.31%)
Mar 15, 2022
7.560
7.970
7.260
7.960
4,316,725
+0.47(+6.28%)
Mar 14, 2022
8.050
8.100
7.405
7.490
3,730,426
-0.69(-8.44%)
Mar 11, 2022
8.970
9.150
8.150
8.180
2,672,378
-0.65(-7.36%)
Mar 10, 2022
8.820
8.914
8.520
8.830
2,413,239
-0.14(-1.56%)
Mar 09, 2022
8.780
9.265
8.670
8.970
4,067,681
+0.22(+2.51%)
Mar 08, 2022
8.400
9.195
7.705
8.750
7,830,708
+0.44(+5.29%)
Mar 07, 2022
8.150
8.760
8.140
8.310
5,833,259
+0.13(+1.59%)
Mar 04, 2022
8.500
8.910
8.090
8.180
4,277,930
-0.29(-3.42%)
Mar 03, 2022
8.910
8.950
8.355
8.470
4,431,841
-0.34(-3.86%)
Mar 02, 2022
9.260
9.400
8.705
8.810
3,992,574
-0.52(-5.57%)
Mar 01, 2022
9.500
9.780
9.100
9.330
4,718,171
-0.19(-2.00%)
Feb 28, 2022
8.920
9.680
8.900
9.520
8,989,845
+0.71(+8.06%)
Feb 25, 2022
9.750
9.230
8.300
8.810
18,317,208
-2.43(-21.62%)
Feb 24, 2022
9.280
11.29
9.110
11.24
9,247,822
+1.43(+14.58%)
Feb 23, 2022
10.10
10.36
9.620
9.810
4,742,007
-0.08(-0.81%)
Feb 22, 2022
10.12
10.56
9.612
9.890
7,224,427
-0.77(-7.22%)
Feb 18, 2022
10.66
0
-0.21(-1.93%)
Feb 17, 2022
11.26
11.47
10.81
10.87
2,346,210
-0.53(-4.65%)
Feb 16, 2022
11.28
11.60
11.03
11.40
2,879,378
+0.01(+0.09%)
Feb 15, 2022
10.59
11.45
10.59
11.39
2,639,912
+0.86(+8.17%)
Feb 14, 2022
10.85
11.16
10.51
10.53
2,558,089
-0.37(-3.39%)
Feb 11, 2022
11.84
11.84
10.74
10.90
4,005,489
-0.77(-6.60%)
Feb 10, 2022
12.06
12.62
11.63
11.67
4,014,001
-0.83(-6.64%)
Feb 09, 2022
12.25
12.50
11.64
12.50
5,999,057
+0.94(+8.13%)
Feb 08, 2022
11.40
11.62
11.19
11.56
3,181,744
+0.18(+1.58%)
Feb 07, 2022
11.39
12.03
11.28
11.38
3,508,082
+0.00(+0.00%)
Feb 04, 2022
11.53
11.71
11.15
11.38
4,628,162
-0.13(-1.13%)
Feb 03, 2022
12.00
11.50
11.51
3,757,959
-0.91(-7.33%)
Feb 02, 2022
13.00
13.05
12.17
12.42
2,973,850
-0.21(-1.66%)
Feb 01, 2022
12.72
12.90
12.06
12.63
3,853,387
+0.35(+2.85%)
Jan 31, 2022
11.42
12.29
12.28
4,588,171
+0.96(+8.48%)
Jan 28, 2022
10.94
11.33
10.42
11.32
5,454,336
+0.40(+3.66%)
Jan 27, 2022
11.94
11.98
10.68
10.92
4,997,993
-0.80(-6.83%)
Jan 26, 2022
12.32
12.60
11.53
11.72
3,311,737
-0.37(-3.06%)
Jan 25, 2022
12.12
12.44
11.57
12.09
3,805,278
-0.39(-3.13%)
Jan 24, 2022
11.82
12.50
11.18
12.48
4,996,729
-0.03(-0.24%)
Jan 21, 2022
12.97
13.28
12.46
12.51
4,040,014
-0.87(-6.50%)
Jan 20, 2022
14.00
14.44
13.32
13.38
3,725,896
-0.45(-3.25%)
Jan 19, 2022
14.05
14.64
13.80
13.83
2,757,943
-0.27(-1.91%)
Jan 18, 2022
14.50
14.58
14.08
14.10
2,572,538
-0.80(-5.37%)
Jan 14, 2022
14.90
0
-0.17(-1.13%)
Jan 13, 2022
16.16
16.16
15.04
15.07
1,990,089
-0.90(-5.64%)
Jan 12, 2022
16.27
16.70
15.75
15.97
1,494,497
-0.18(-1.11%)
Jan 11, 2022
15.50
16.36
15.43
16.15
1,859,498
+0.57(+3.66%)
Jan 10, 2022
15.54
15.75
14.72
15.58
3,459,423
-0.25(-1.58%)
Jan 07, 2022
16.05
16.73
15.80
15.83
2,185,633
-0.28(-1.74%)
Jan 06, 2022
16.71
16.71
15.37
16.11
6,636,195
-0.65(-3.88%)
Jan 05, 2022
18.72
18.72
16.71
16.76
3,906,939
-2.01(-10.71%)
Jan 04, 2022
19.20
19.24
18.04
18.77
2,154,629
-0.47(-2.44%)
Jan 03, 2022
19.32
19.75
18.75
19.24
1,674,839
+0.27(+1.42%)
Dec 31, 2021
19.18
19.91
18.95
18.97
1,323,210
-0.43(-2.22%)
Dec 30, 2021
18.50
19.67
18.45
19.40
1,950,976
+0.68(+3.63%)
Dec 29, 2021
18.90
19.09
17.97
18.72
3,077,925
-0.30(-1.58%)
Dec 28, 2021
19.89
19.91
18.94
19.02
3,796,466
-0.74(-3.74%)
Dec 27, 2021
19.85
20.06
19.46
19.76
2,930,100
-0.03(-0.15%)
Dec 23, 2021
19.53
20.03
19.30
19.79
3,782,723
+0.14(+0.71%)
Dec 22, 2021
18.86
19.97
18.86
19.65
3,643,892
+0.47(+2.45%)
Dec 21, 2021
18.51
19.32
18.40
19.18
3,062,175
+1.10(+6.08%)
Dec 20, 2021
18.45
18.72
17.87
18.08
3,115,274
-0.72(-3.83%)
Dec 17, 2021
17.97
19.30
17.41
18.80
12,236,813
+0.61(+3.35%)
Dec 16, 2021
18.60
19.55
17.95
18.19
4,111,475
+0.27(+1.51%)
Dec 15, 2021
17.50
18.23
16.93
17.92
3,988,924
+0.36(+2.05%)
Dec 14, 2021
17.98
18.43
17.36
17.56
3,050,325
-0.73(-3.99%)
Dec 13, 2021
18.33
19.29
17.82
18.29
3,681,716
-0.27(-1.45%)
Dec 10, 2021
19.27
19.55
18.30
18.56
4,210,177
-1.10(-5.60%)
Dec 09, 2021
19.94
20.31
19.38
19.66
2,919,187
-0.03(-0.15%)
Dec 08, 2021
19.60
20.02
19.11
19.69
2,335,733
+0.32(+1.65%)
Dec 07, 2021
19.10
19.90
19.03
19.37
4,019,791
+0.65(+3.47%)
Dec 06, 2021
17.51
19.09
16.76
18.72
4,031,899
+0.95(+5.35%)
Dec 03, 2021
19.49
19.59
17.64
17.77
5,538,863
-1.89(-9.61%)
Dec 02, 2021
20.27
20.80
19.08
19.66
4,572,619
-0.56(-2.77%)
Dec 01, 2021
21.25
22.00
20.22
20.22
3,126,483
-1.00(-4.71%)
Nov 30, 2021
20.73
22.25
20.67
21.22
5,191,971
+0.39(+1.87%)
Nov 29, 2021
21.29
21.50
20.02
20.83
3,060,713
-0.26(-1.23%)
Nov 26, 2021
20.98
21.68
20.37
21.09
2,371,264
-0.72(-3.30%)
Nov 24, 2021
21.70
22.24
21.03
21.81
2,149,364
-0.18(-0.82%)
Nov 23, 2021
22.62
23.24
21.54
21.99
2,675,000
-0.57(-2.53%)
Nov 22, 2021
23.33
23.50
22.10
22.56
4,018,548
+0.29(+1.30%)
Nov 19, 2021
21.29
22.64
21.24
22.27
3,943,377
+0.82(+3.82%)
Nov 18, 2021
21.83
21.51
21.33
21.45
9,347,580
-0.62(-2.81%)
Nov 17, 2021
22.61
23.32
21.41
22.07
11,758,079
-2.60(-10.54%)
Nov 16, 2021
25.09
25.14
24.12
24.67
1,880,667
-0.48(-1.91%)
Nov 15, 2021
24.89
25.52
24.78
25.15
2,097,219
+0.40(+1.62%)
Nov 12, 2021
25.30
25.73
24.75
24.75
2,659,833
-1.20(-4.62%)
Nov 11, 2021
24.69
27.13
24.56
25.95
4,523,860
+0.95(+3.80%)
Nov 10, 2021
24.99
25.00
6,403,181
+2.16(+9.46%)
Nov 09, 2021
24.74
24.74
22.59
22.84
3,574,491
-1.95(-7.87%)
Nov 08, 2021
25.24
25.52
24.58
24.79
2,244,225
+0.36(+1.47%)
Nov 05, 2021
25.09
25.19
24.30
24.43
1,484,377
-0.55(-2.20%)
Nov 04, 2021
25.05
25.60
24.54
24.98
1,729,496
+0.04(+0.16%)
Nov 03, 2021
24.84
25.66
24.64
24.94
2,482,048
-0.22(-0.87%)
Nov 02, 2021
24.39
25.49
23.75
25.16
3,946,488
+0.86(+3.54%)
Nov 01, 2021
24.00
24.47
24.35
24.30
3,051,529
+0.59(+2.49%)
Oct 29, 2021
22.97
23.89
22.40
23.71
4,616,933
+0.68(+2.95%)
Oct 28, 2021
26.85
26.90
22.57
23.03
12,006,257
-3.62(-13.58%)
Oct 27, 2021
25.20
27.50
25.30
26.65
4,264,512
+1.56(+6.22%)
Oct 26, 2021
23.38
25.09
3,881,451
+1.94(+8.38%)
Oct 25, 2021
21.17
23.36
20.91
23.15
2,986,391
+2.02(+9.56%)
Oct 22, 2021
22.33
22.46
20.87
21.13
2,202,324
-1.26(-5.63%)
Oct 21, 2021
22.15
22.70
21.83
22.39
1,948,487
+0.16(+0.72%)
Oct 20, 2021
22.23
22.71
22.02
22.23
1,094,063
+0.00(+0.00%)
Oct 19, 2021
22.06
22.26
21.70
22.23
1,386,247
+0.23(+1.05%)
Oct 18, 2021
21.98
22.38
21.86
22.00
1,044,329
-0.06(-0.27%)
Oct 15, 2021
22.95
22.95
22.05
22.06
1,311,121
-0.45(-2.00%)
Oct 14, 2021
23.34
23.39
22.46
22.51
1,474,437
-0.48(-2.09%)
Oct 13, 2021
22.73
23.13
22.25
22.99
1,201,798
+0.44(+1.95%)
Oct 12, 2021
22.14
22.75
21.97
22.55
1,554,686
+0.58(+2.64%)
Oct 11, 2021
22.13
23.35
21.95
21.97
1,185,501
-0.16(-0.72%)
Oct 08, 2021
22.59
22.71
22.02
22.13
844,933
-0.40(-1.78%)
Oct 07, 2021
22.15
22.91
21.90
22.53
1,622,165
+0.97(+4.50%)
Oct 06, 2021
20.72
22.02
20.53
21.56
2,461,599
+0.31(+1.46%)
Oct 05, 2021
22.36
22.41
21.11
21.25
2,837,511
-0.99(-4.45%)
Oct 04, 2021
24.54
24.54
22.16
22.24
2,263,357
-2.39(-9.70%)
Oct 01, 2021
24.13
24.77
23.66
24.63
1,160,465
+0.74(+3.10%)
Sep 30, 2021
23.65
24.15
23.50
23.89
1,163,627
+0.30(+1.27%)
Sep 29, 2021
24.54
24.91
23.59
23.59
1,722,712
-0.83(-3.40%)
Sep 28, 2021
25.94
26.23
24.27
24.42
1,900,866
-1.84(-7.01%)
Sep 27, 2021
25.26
26.55
25.02
26.26
1,550,528
+0.96(+3.79%)
Sep 24, 2021
25.77
26.05
24.97
25.30
1,071,869
-0.75(-2.88%)
Sep 23, 2021
25.97
26.24
25.35
26.05
1,043,294
+0.33(+1.28%)
Sep 22, 2021
25.52
26.06
25.14
25.72
1,526,100
+0.50(+1.98%)
Sep 21, 2021
24.42
25.45
24.10
25.22
1,647,928
+0.90(+3.70%)
Sep 20, 2021
24.44
25.01
23.68
24.32
2,887,424
-1.62(-6.25%)
Sep 17, 2021
24.31
25.98
24.09
25.94
8,557,435
+2.20(+9.27%)
Sep 16, 2021
22.30
23.89
22.05
23.74
2,396,713
+1.38(+6.17%)
Sep 15, 2021
22.25
22.46
21.74
22.36
2,373,948
+0.00(+0.00%)
Sep 14, 2021
22.95
23.08
22.16
22.36
2,031,794
-0.56(-2.44%)
Sep 13, 2021
22.54
23.34
22.25
22.92
2,683,838
+0.48(+2.14%)
Sep 10, 2021
23.54
23.56
22.35
22.44
2,756,810
-0.79(-3.40%)
Sep 09, 2021
23.45
23.74
23.03
23.23
1,827,261
-0.33(-1.40%)
Sep 08, 2021
25.09
25.09
23.28
23.56
2,088,895
-1.18(-4.77%)
Sep 07, 2021
25.50
26.07
24.68
24.74
2,055,148
-0.79(-3.09%)
Sep 03, 2021
25.70
26.00
25.05
25.53
1,464,624
-0.17(-0.66%)
Sep 02, 2021
25.45
25.86
25.04
25.70
2,039,689
+0.48(+1.90%)
Sep 01, 2021
25.05
25.42
24.45
25.22
1,714,071
+0.23(+0.92%)
Aug 31, 2021
24.75
25.20
24.70
24.99
1,693,160
+0.03(+0.12%)
Aug 30, 2021
25.40
25.63
24.73
24.96
1,946,479
-0.36(-1.42%)
Aug 27, 2021
25.04
25.50
24.40
25.32
1,671,325
+0.44(+1.77%)
Aug 26, 2021
24.87
25.86
24.68
24.88
1,782,743
+0.01(+0.04%)
Aug 25, 2021
24.90
25.13
24.13
24.87
2,064,431
+0.16(+0.65%)
Aug 24, 2021
23.97
24.81
23.56
24.71
2,528,335
+1.01(+4.26%)
Aug 23, 2021
22.79
24.08
22.40
23.70
4,779,291
+2.27(+10.59%)
Aug 20, 2021
21.30
21.95
21.07
21.43
2,206,689
+0.09(+0.42%)
Aug 19, 2021
22.39
22.53
21.19
21.34
2,298,706
-1.31(-5.78%)
Aug 18, 2021
22.57
23.48
22.03
22.65
1,900,066
-0.05(-0.22%)
Aug 17, 2021
22.29
23.68
22.06
22.70
2,059,919
+0.05(+0.22%)
Aug 16, 2021
23.73
23.73
22.56
22.65
2,728,025
-1.06(-4.47%)
Aug 13, 2021
23.81
24.76
23.51
23.71
2,204,128
-0.55(-2.27%)
Aug 12, 2021
25.36
25.87
22.58
24.26
8,648,418
-2.60(-9.68%)
Aug 11, 2021
28.50
28.57
26.64
26.86
2,627,052
-1.50(-5.29%)
Aug 10, 2021
29.10
29.45
27.74
28.36
2,199,385
+0.41(+1.47%)
Aug 09, 2021
27.05
28.44
26.81
27.95
1,399,468
+0.95(+3.52%)
Aug 06, 2021
27.21
27.43
26.67
27.00
1,249,120
+0.03(+0.11%)
Aug 05, 2021
27.89
27.97
26.89
26.97
1,301,832
-0.61(-2.21%)
Aug 04, 2021
27.46
27.80
26.90
27.58
1,303,903
-0.31(-1.11%)
Aug 03, 2021
26.84
28.09
26.62
27.89
1,533,086
+1.27(+4.77%)
Aug 02, 2021
27.41
27.65
26.60
26.62
1,401,882
-0.49(-1.81%)
Jul 30, 2021
26.97
28.28
26.75
27.11
1,089,775
-0.24(-0.88%)
Jul 29, 2021
27.74
27.99
26.94
27.35
961,158
+0.09(+0.33%)
Jul 28, 2021
26.35
27.78
26.02
27.26
2,277,497
+1.15(+4.40%)
Jul 27, 2021
26.56
26.84
24.81
26.11
2,269,174
-0.93(-3.44%)
Jul 26, 2021
26.90
28.00
26.51
27.04
1,214,239
+0.09(+0.33%)
Jul 23, 2021
28.12
28.12
26.62
26.95
1,500,523
-1.05(-3.75%)
Jul 22, 2021
28.60
29.32
27.45
28.00
1,411,534
-0.34(-1.20%)
Jul 21, 2021
26.62
29.14
26.60
28.34
2,271,161
+1.87(+7.06%)
Jul 20, 2021
27.00
27.25
25.71
26.47
2,277,547
-0.37(-1.38%)
Jul 19, 2021
25.00
27.43
24.80
26.84
3,715,930
+0.86(+3.31%)
Jul 16, 2021
27.00
27.14
25.48
25.98
2,492,893
-0.44(-1.67%)
Jul 15, 2021
26.64
27.80
25.66
26.42
3,205,950
-0.43(-1.60%)
Jul 14, 2021
29.13
29.15
26.45
26.85
3,551,152
-2.19(-7.54%)
Jul 13, 2021
31.02
31.07
28.66
29.04
3,485,637
-2.23(-7.13%)
Jul 12, 2021
31.91
32.30
30.61
31.27
2,296,371
-0.85(-2.65%)
Jul 09, 2021
33.32
33.32
31.72
32.12
2,124,335
-0.56(-1.71%)
Jul 08, 2021
32.32
33.67
31.81
32.68
2,785,628
-1.43(-4.19%)
Jul 07, 2021
36.36
36.75
34.01
34.11
2,837,037
-1.86(-5.17%)
Jul 06, 2021
36.59
36.59
35.27
35.97
1,655,322
-0.41(-1.13%)
Jul 02, 2021
37.24
37.59
35.61
36.38
1,942,938
-0.62(-1.68%)
Jul 01, 2021
36.39
37.79
35.90
37.00
4,073,021
+0.99(+2.75%)
Jun 30, 2021
36.50
36.74
35.30
36.01
2,187,890
-0.80(-2.17%)
Jun 29, 2021
36.75
37.27
35.45
36.81
3,877,706
+2.12(+6.11%)
Jun 28, 2021
34.40
34.88
33.30
34.69
2,958,674
+0.49(+1.43%)
Jun 25, 2021
35.00
35.20
33.91
34.20
9,744,939
-0.84(-2.40%)
Jun 24, 2021
36.00
36.50
34.37
35.04
3,505,006
-0.62(-1.74%)
Jun 23, 2021
35.99
36.93
35.10
35.66
4,179,704
+0.02(+0.06%)
Jun 22, 2021
33.37
35.80
32.14
35.64
5,319,137
+2.45(+7.38%)
Jun 21, 2021
34.44
34.77
32.51
33.19
4,220,183
-1.90(-5.41%)
Jun 18, 2021
34.09
35.90
33.70
35.09
11,864,262
-0.02(-0.06%)
Jun 17, 2021
32.02
35.15
31.90
35.11
6,179,105
+3.16(+9.89%)
Jun 16, 2021
32.54
32.54
31.21
31.95
5,396,133
+0.37(+1.17%)
Jun 15, 2021
34.27
35.00
31.11
31.58
5,111,452
-3.90(-10.99%)
Jun 14, 2021
33.40
35.50
32.68
35.48
3,188,635
+2.22(+6.67%)
Jun 11, 2021
31.20
33.42
31.03
33.26
2,339,823
+2.12(+6.81%)
Jun 10, 2021
31.84
32.28
29.50
31.14
2,077,286
+0.30(+0.97%)
Jun 09, 2021
31.58
32.10
30.31
30.84
2,144,382
-0.21(-0.68%)
Jun 08, 2021
34.34
34.45
30.16
31.05
3,468,878
-3.05(-8.94%)
Jun 07, 2021
32.17
35.00
31.25
34.10
4,070,010
+1.90(+5.90%)
Jun 04, 2021
31.29
32.40
30.74
32.20
2,531,097
+1.09(+3.50%)
Jun 03, 2021
30.08
31.40
29.07
31.11
3,033,659
+1.20(+4.01%)
Jun 02, 2021
28.13
30.05
27.30
29.91
2,723,767
+2.26(+8.17%)
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
.