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
Lordstown Motors Corp
(NQ:
RIDE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 6, 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 (%)
May 31, 2022
1.990
2.150
1.920
2.070
5,290,913
+0.08(+4.02%)
May 27, 2022
1.930
2.080
1.930
1.990
6,977,553
+0.11(+5.85%)
May 26, 2022
1.860
2.020
1.800
1.880
4,469,091
+0.03(+1.62%)
May 25, 2022
1.820
1.910
1.790
1.850
3,172,783
+0.03(+1.65%)
May 24, 2022
2.020
2.020
1.785
1.820
5,617,489
-0.26(-12.50%)
May 23, 2022
2.100
2.160
2.010
2.080
5,216,824
-0.05(-2.35%)
May 20, 2022
2.440
2.440
2.030
2.130
11,163,996
-0.22(-9.36%)
May 19, 2022
2.310
2.470
2.280
2.350
6,424,807
+0.00(+0.00%)
May 18, 2022
2.330
2.730
2.290
2.350
11,397,370
-0.04(-1.67%)
May 17, 2022
2.300
2.440
2.205
2.390
7,991,776
+0.12(+5.29%)
May 16, 2022
2.390
2.500
2.220
2.270
12,015,608
-0.18(-7.35%)
May 13, 2022
2.280
2.540
2.140
2.450
33,000,816
+0.23(+10.36%)
May 12, 2022
1.850
2.390
1.590
2.220
97,676,680
+0.71(+47.02%)
May 11, 2022
1.590
1.740
1.500
1.510
10,614,851
-0.16(-9.58%)
May 10, 2022
1.760
1.780
1.550
1.670
7,313,739
-0.11(-6.44%)
May 09, 2022
1.610
1.880
1.550
1.785
10,110,916
-0.12(-6.54%)
May 06, 2022
2.050
2.050
1.890
1.910
8,760,979
-0.17(-8.17%)
May 05, 2022
2.010
2.280
2.010
2.080
11,088,459
-0.01(-0.48%)
May 04, 2022
2.060
2.100
1.890
2.090
9,700,874
+0.04(+2.20%)
May 03, 2022
2.070
2.148
2.020
2.045
5,203,742
-0.04(-1.68%)
May 02, 2022
2.180
2.210
1.960
2.080
12,602,019
-0.10(-4.59%)
Apr 29, 2022
2.180
2.380
2.180
2.180
3,422,278
-0.08(-3.54%)
Apr 28, 2022
2.220
2.320
2.085
2.260
4,782,245
+0.07(+3.20%)
Apr 27, 2022
2.240
2.380
2.180
2.190
3,941,191
-0.06(-2.67%)
Apr 26, 2022
2.390
2.395
2.180
2.250
4,915,825
-0.15(-6.25%)
Apr 25, 2022
2.250
2.480
2.250
2.400
5,165,932
+0.10(+4.35%)
Apr 22, 2022
2.220
2.350
2.215
2.300
3,293,288
+0.07(+3.14%)
Apr 21, 2022
2.380
2.485
2.220
2.230
3,876,779
-0.10(-4.29%)
Apr 20, 2022
2.440
2.460
2.310
2.330
3,436,579
-0.11(-4.51%)
Apr 19, 2022
2.440
2.540
2.400
2.440
4,359,014
+0.01(+0.41%)
Apr 18, 2022
2.500
2.510
2.350
2.430
4,218,926
-0.08(-3.19%)
Apr 14, 2022
2.690
2.715
2.510
2.510
4,342,855
-0.20(-7.38%)
Apr 13, 2022
2.770
2.800
2.665
2.710
5,177,824
-0.06(-2.17%)
Apr 12, 2022
2.880
2.990
2.720
2.770
3,460,939
-0.08(-2.81%)
Apr 11, 2022
2.860
2.960
2.760
2.850
3,294,754
-0.05(-1.72%)
Apr 08, 2022
3.110
3.110
2.900
2.900
3,560,104
-0.22(-6.90%)
Apr 07, 2022
3.130
3.180
2.990
3.115
3,563,684
-0.04(-1.27%)
Apr 06, 2022
3.290
3.315
3.040
3.155
4,619,224
-0.23(-6.66%)
Apr 05, 2022
3.680
3.700
3.350
3.380
5,270,589
-0.31(-8.40%)
Apr 04, 2022
3.230
3.790
3.230
3.690
9,071,366
+0.48(+14.95%)
Apr 01, 2022
3.430
3.450
3.150
3.210
4,851,424
-0.20(-5.87%)
Mar 31, 2022
3.490
3.500
3.333
3.410
3,887,195
-0.09(-2.57%)
Mar 30, 2022
3.440
3.640
3.360
3.500
5,245,688
+0.00(+0.00%)
Mar 29, 2022
3.190
3.565
3.160
3.500
7,095,294
+0.39(+12.54%)
Mar 28, 2022
3.140
3.190
3.050
3.110
3,795,647
-0.01(-0.32%)
Mar 25, 2022
3.240
3.250
2.870
3.120
7,421,899
-0.09(-2.80%)
Mar 24, 2022
3.030
3.250
2.980
3.210
5,625,998
+0.25(+8.45%)
Mar 23, 2022
2.870
3.065
2.840
2.960
3,536,465
+0.03(+1.02%)
Mar 22, 2022
2.780
2.990
2.740
2.930
4,578,295
+0.17(+6.16%)
Mar 21, 2022
2.790
2.830
2.670
2.760
4,752,678
-0.04(-1.43%)
Mar 18, 2022
2.710
2.959
2.672
2.800
10,549,798
+0.10(+3.70%)
Mar 17, 2022
2.300
2.735
2.300
2.700
8,987,438
+0.30(+12.50%)
Mar 16, 2022
2.260
2.460
2.230
2.400
8,058,344
+0.21(+9.59%)
Mar 15, 2022
2.070
2.205
2.022
2.190
4,293,474
+0.14(+6.83%)
Mar 14, 2022
2.150
2.170
2.040
2.050
6,270,239
-0.10(-4.65%)
Mar 11, 2022
2.380
2.380
2.130
2.150
4,442,936
-0.19(-8.12%)
Mar 10, 2022
2.250
2.370
2.210
2.340
4,036,948
-0.01(-0.43%)
Mar 09, 2022
2.230
2.430
2.210
2.350
7,689,151
+0.18(+8.29%)
Mar 08, 2022
2.090
2.300
1.990
2.170
9,206,890
+0.07(+3.33%)
Mar 07, 2022
2.160
2.295
2.080
2.100
8,322,909
-0.08(-3.67%)
Mar 04, 2022
2.250
2.310
2.130
2.180
7,170,812
-0.11(-4.80%)
Mar 03, 2022
2.530
2.529
2.280
2.290
7,263,836
-0.26(-10.20%)
Mar 02, 2022
2.650
2.670
2.370
2.550
12,353,602
-0.14(-5.20%)
Mar 01, 2022
2.500
2.720
2.380
2.690
11,637,518
+0.12(+4.67%)
Feb 28, 2022
2.940
3.090
2.300
2.570
30,103,208
-0.64(-19.94%)
Feb 25, 2022
3.130
3.210
3.060
3.210
5,227,603
+0.07(+2.23%)
Feb 24, 2022
2.610
3.150
2.600
3.140
8,150,013
+0.30(+10.56%)
Feb 23, 2022
3.060
3.125
2.830
2.840
4,939,919
-0.16(-5.33%)
Feb 22, 2022
3.070
3.220
2.950
3.000
5,518,606
-0.17(-5.36%)
Feb 18, 2022
3.170
0
-0.13(-3.94%)
Feb 17, 2022
3.400
3.600
3.230
3.300
5,674,109
-0.16(-4.62%)
Feb 16, 2022
3.380
3.540
3.325
3.460
5,016,318
+0.05(+1.47%)
Feb 15, 2022
3.190
3.430
3.120
3.410
6,368,072
+0.34(+11.07%)
Feb 14, 2022
3.030
3.250
2.980
3.070
6,796,375
+0.03(+0.99%)
Feb 11, 2022
3.050
3.270
3.000
3.040
7,872,445
+0.00(+0.00%)
Feb 10, 2022
3.070
3.280
3.000
3.040
8,609,113
-0.16(-5.00%)
Feb 09, 2022
3.030
3.200
2.940
3.200
8,351,256
+0.23(+7.74%)
Feb 08, 2022
3.000
3.100
2.890
2.970
7,750,893
-0.01(-0.34%)
Feb 07, 2022
2.970
3.205
2.950
2.980
6,085,156
+0.03(+1.02%)
Feb 04, 2022
2.810
3.000
2.790
2.950
5,839,607
+0.16(+5.73%)
Feb 03, 2022
2.820
2.790
5,271,025
-0.12(-4.12%)
Feb 02, 2022
3.170
3.170
2.860
2.910
7,355,742
-0.24(-7.62%)
Feb 01, 2022
3.150
3.220
2.940
3.150
9,131,015
+0.15(+5.00%)
Jan 31, 2022
2.600
3.000
13,003,915
+0.55(+22.45%)
Jan 28, 2022
2.450
2.510
2.380
2.450
6,105,928
-0.02(-0.81%)
Jan 27, 2022
2.840
2.840
2.430
2.470
8,262,134
-0.23(-8.52%)
Jan 26, 2022
2.750
3.020
2.610
2.700
11,457,215
+0.07(+2.66%)
Jan 25, 2022
2.570
2.730
2.410
2.630
7,740,220
+0.03(+1.15%)
Jan 24, 2022
2.320
2.625
2.180
2.600
11,120,425
+0.14(+5.48%)
Jan 21, 2022
2.620
2.630
2.460
2.465
7,460,395
-0.16(-5.92%)
Jan 20, 2022
2.880
2.935
2.590
2.620
9,771,095
-0.26(-9.03%)
Jan 19, 2022
2.960
2.980
2.815
2.880
7,652,404
-0.06(-2.04%)
Jan 18, 2022
3.060
3.105
2.930
2.940
4,204,613
-0.17(-5.47%)
Jan 14, 2022
3.110
0
+0.02(+0.65%)
Jan 13, 2022
3.290
3.290
3.030
3.090
5,358,420
-0.14(-4.33%)
Jan 12, 2022
3.340
3.385
3.195
3.230
3,231,762
-0.03(-0.92%)
Jan 11, 2022
3.100
3.350
3.080
3.260
4,177,466
+0.14(+4.49%)
Jan 10, 2022
3.200
3.210
3.030
3.120
6,094,142
-0.17(-5.17%)
Jan 07, 2022
3.250
3.390
3.195
3.290
3,990,704
+0.07(+2.17%)
Jan 06, 2022
3.310
3.379
3.125
3.220
6,675,445
-0.11(-3.30%)
Jan 05, 2022
3.560
3.610
3.270
3.330
7,149,254
-0.26(-7.24%)
Jan 04, 2022
3.780
3.785
3.565
3.590
3,942,900
-0.13(-3.49%)
Jan 03, 2022
3.520
3.840
3.450
3.720
8,182,588
+0.27(+7.83%)
Dec 31, 2021
3.570
3.710
3.425
3.450
6,487,181
-0.13(-3.63%)
Dec 30, 2021
3.550
3.790
3.545
3.580
9,468,131
+0.03(+0.85%)
Dec 29, 2021
3.800
3.820
3.510
3.550
7,220,815
-0.26(-6.82%)
Dec 28, 2021
3.990
4.050
3.800
3.810
4,152,782
-0.15(-3.79%)
Dec 27, 2021
4.080
4.158
3.920
3.960
4,226,903
-0.16(-3.88%)
Dec 23, 2021
3.950
4.235
3.920
4.120
4,989,628
+0.15(+3.78%)
Dec 22, 2021
3.870
4.025
3.810
3.970
5,029,210
+0.10(+2.58%)
Dec 21, 2021
3.760
3.960
3.740
3.870
6,865,286
+0.15(+4.03%)
Dec 20, 2021
3.900
3.920
3.650
3.720
8,490,828
-0.33(-8.15%)
Dec 17, 2021
3.945
4.155
3.750
4.050
14,864,087
+0.03(+0.75%)
Dec 16, 2021
4.140
4.270
3.905
4.020
5,811,973
-0.09(-2.19%)
Dec 15, 2021
4.050
4.145
3.830
4.110
6,537,581
+0.11(+2.75%)
Dec 14, 2021
4.040
4.220
3.980
4.000
4,164,274
-0.10(-2.44%)
Dec 13, 2021
4.140
4.310
4.020
4.100
3,962,334
-0.06(-1.44%)
Dec 10, 2021
4.260
4.320
4.090
4.160
3,502,379
-0.05(-1.19%)
Dec 09, 2021
4.460
4.518
4.180
4.210
3,755,862
-0.26(-5.82%)
Dec 08, 2021
4.280
4.580
4.120
4.470
6,318,554
+0.18(+4.20%)
Dec 07, 2021
4.160
4.460
4.150
4.290
4,952,061
+0.24(+5.93%)
Dec 06, 2021
3.950
4.190
3.580
4.050
7,560,969
+0.05(+1.25%)
Dec 03, 2021
4.120
4.130
3.845
4.000
10,746,590
-0.14(-3.38%)
Dec 02, 2021
4.200
4.210
4.045
4.140
9,685,289
-0.07(-1.67%)
Dec 01, 2021
4.670
4.670
4.170
4.210
9,758,931
-0.47(-10.04%)
Nov 30, 2021
4.690
4.830
4.380
4.680
9,211,022
-0.08(-1.68%)
Nov 29, 2021
4.860
4.880
4.600
4.760
6,768,966
+0.00(+0.00%)
Nov 26, 2021
4.747
4.855
4.620
4.760
4,382,561
-0.15(-3.05%)
Nov 24, 2021
4.790
4.970
4.680
4.910
4,508,290
+0.08(+1.66%)
Nov 23, 2021
5.010
5.015
4.700
4.830
7,600,469
-0.18(-3.59%)
Nov 22, 2021
5.120
5.280
4.915
5.010
8,388,347
-0.05(-0.99%)
Nov 19, 2021
5.010
5.170
4.980
5.060
7,319,336
-0.01(-0.20%)
Nov 18, 2021
5.170
5.080
5.000
5.070
9,124,429
-0.05(-0.98%)
Nov 17, 2021
5.430
5.530
5.100
5.120
11,562,511
-0.37(-6.74%)
Nov 16, 2021
5.760
5.800
5.420
5.490
13,010,084
-0.36(-6.15%)
Nov 15, 2021
5.660
5.920
5.500
5.850
14,227,646
+0.17(+2.99%)
Nov 12, 2021
6.090
6.360
5.530
5.680
34,593,944
-1.21(-17.56%)
Nov 11, 2021
6.430
7.190
6.000
6.890
57,233,368
+1.23(+21.73%)
Nov 10, 2021
5.640
5.660
11,016,897
-0.03(-0.53%)
Nov 09, 2021
5.870
5.938
5.540
5.690
4,131,431
-0.20(-3.40%)
Nov 08, 2021
5.740
6.050
5.520
5.890
7,896,170
+0.29(+5.18%)
Nov 05, 2021
5.700
5.726
5.440
5.600
4,854,066
-0.14(-2.44%)
Nov 04, 2021
5.790
6.110
5.700
5.740
6,480,576
-0.05(-0.86%)
Nov 03, 2021
5.870
5.930
5.650
5.790
4,227,550
-0.08(-1.36%)
Nov 02, 2021
5.630
5.880
5.430
5.870
7,329,659
+0.27(+4.82%)
Nov 01, 2021
5.240
5.620
5.370
5.600
7,166,716
+0.43(+8.32%)
Oct 29, 2021
5.070
5.339
5.050
5.170
4,803,474
+0.01(+0.19%)
Oct 28, 2021
4.840
5.325
4.820
5.160
9,413,343
+0.36(+7.50%)
Oct 27, 2021
5.010
5.110
4.780
4.800
4,530,713
-0.21(-4.19%)
Oct 26, 2021
5.020
5.010
9,207,663
-0.01(-0.20%)
Oct 25, 2021
4.790
5.065
4.730
5.020
7,218,117
+0.24(+5.02%)
Oct 22, 2021
5.010
4.640
4.780
12,471,556
-0.29(-5.72%)
Oct 21, 2021
5.020
5.289
4.995
5.070
4,953,213
+0.00(+0.00%)
Oct 20, 2021
5.030
5.100
4.950
5.070
4,671,440
+0.00(+0.00%)
Oct 19, 2021
4.970
5.120
4.860
5.070
6,049,127
+0.15(+3.05%)
Oct 18, 2021
5.000
5.030
4.820
4.920
6,488,876
-0.09(-1.80%)
Oct 15, 2021
5.150
5.215
4.960
5.010
5,460,062
-0.13(-2.53%)
Oct 14, 2021
5.250
5.340
5.090
5.140
4,926,918
-0.09(-1.72%)
Oct 13, 2021
5.220
5.300
5.070
5.230
5,233,772
+0.11(+2.15%)
Oct 12, 2021
4.810
5.220
4.760
5.120
7,550,228
+0.34(+7.11%)
Oct 11, 2021
4.890
4.959
4.760
4.780
6,544,974
-0.11(-2.25%)
Oct 08, 2021
5.100
5.115
4.830
4.890
8,420,325
-0.15(-2.98%)
Oct 07, 2021
5.160
5.340
4.961
5.040
8,146,971
-0.03(-0.59%)
Oct 06, 2021
4.990
5.180
4.960
5.070
8,897,067
-0.13(-2.50%)
Oct 05, 2021
5.420
5.621
5.100
5.200
25,843,452
-0.65(-11.11%)
Oct 04, 2021
6.440
6.540
5.835
5.850
14,683,098
-0.68(-10.41%)
Oct 01, 2021
8.790
8.810
6.460
6.530
35,672,488
-1.45(-18.17%)
Sep 30, 2021
7.880
8.920
7.690
7.980
32,290,856
+0.62(+8.42%)
Sep 29, 2021
7.200
7.660
7.150
7.360
7,543,133
+0.17(+2.36%)
Sep 28, 2021
7.760
8.105
7.100
7.190
7,769,966
-0.59(-7.58%)
Sep 27, 2021
7.320
7.865
7.090
7.780
7,474,858
+0.21(+2.77%)
Sep 24, 2021
7.310
7.995
7.256
7.570
8,856,871
+0.14(+1.88%)
Sep 23, 2021
6.880
7.515
6.861
7.430
9,134,567
+0.59(+8.63%)
Sep 22, 2021
6.800
6.910
6.660
6.840
4,121,363
-0.03(-0.44%)
Sep 21, 2021
6.600
6.960
6.572
6.870
5,380,634
+0.34(+5.21%)
Sep 20, 2021
6.800
6.910
6.500
6.530
5,372,602
-0.53(-7.51%)
Sep 17, 2021
6.680
7.060
6.642
7.060
10,020,711
+0.33(+4.90%)
Sep 16, 2021
6.650
6.850
6.510
6.730
6,670,627
-0.11(-1.61%)
Sep 15, 2021
6.380
7.230
6.350
6.840
14,552,650
+0.44(+6.87%)
Sep 14, 2021
6.430
6.590
6.260
6.400
5,368,763
-0.05(-0.78%)
Sep 13, 2021
6.140
6.540
5.960
6.450
8,208,018
+0.27(+4.37%)
Sep 10, 2021
6.310
6.420
6.135
6.180
3,309,472
-0.14(-2.22%)
Sep 09, 2021
6.120
6.420
6.031
6.320
4,270,972
+0.14(+2.27%)
Sep 08, 2021
6.360
6.390
6.030
6.180
5,149,390
-0.22(-3.44%)
Sep 07, 2021
6.270
6.590
6.250
6.400
4,778,662
+0.15(+2.40%)
Sep 03, 2021
6.510
6.510
6.140
6.250
6,203,853
-0.29(-4.43%)
Sep 02, 2021
6.520
6.675
6.460
6.540
5,119,959
+0.04(+0.62%)
Sep 01, 2021
6.520
6.860
6.450
6.500
11,617,652
-0.08(-1.22%)
Aug 31, 2021
6.450
6.730
6.320
6.580
7,320,601
+0.11(+1.70%)
Aug 30, 2021
6.510
6.570
6.120
6.470
8,371,785
-0.02(-0.31%)
Aug 27, 2021
6.351
6.790
6.165
6.490
20,047,760
+0.00(+0.00%)
Aug 26, 2021
6.670
7.790
6.320
6.490
137,572,016
+0.98(+17.79%)
Aug 25, 2021
5.690
5.760
5.350
5.510
7,352,959
-0.24(-4.17%)
Aug 24, 2021
5.550
5.785
5.425
5.750
6,490,790
+0.23(+4.17%)
Aug 23, 2021
5.280
5.530
5.180
5.520
5,637,322
+0.29(+5.54%)
Aug 20, 2021
4.860
5.520
4.810
5.230
13,542,911
+0.46(+9.64%)
Aug 19, 2021
5.160
5.245
4.770
4.770
12,348,144
-0.50(-9.49%)
Aug 18, 2021
5.570
5.590
5.150
5.270
8,028,627
-0.22(-4.01%)
Aug 17, 2021
5.350
5.510
5.205
5.490
7,843,854
+0.04(+0.73%)
Aug 16, 2021
5.350
5.490
5.060
5.450
8,258,632
+0.08(+1.49%)
Aug 13, 2021
5.750
5.760
5.050
5.370
15,466,859
-0.37(-6.45%)
Aug 12, 2021
6.160
6.360
5.550
5.740
22,201,438
+0.16(+2.87%)
Aug 11, 2021
5.850
5.890
5.430
5.580
15,822,179
-0.25(-4.29%)
Aug 10, 2021
6.030
6.230
5.800
5.830
9,042,397
-0.14(-2.35%)
Aug 09, 2021
5.890
6.110
5.690
5.970
9,572,092
+0.04(+0.67%)
Aug 06, 2021
6.000
6.060
5.835
5.930
6,653,470
-0.06(-1.00%)
Aug 05, 2021
5.940
6.095
5.850
5.990
6,594,095
+0.07(+1.18%)
Aug 04, 2021
5.950
6.190
5.780
5.920
9,516,075
-0.02(-0.34%)
Aug 03, 2021
6.310
6.334
5.830
5.940
11,120,374
-0.43(-6.75%)
Aug 02, 2021
6.280
6.660
6.110
6.370
6,912,650
+0.13(+2.08%)
Jul 30, 2021
6.070
6.550
6.060
6.240
8,250,560
+0.04(+0.65%)
Jul 29, 2021
6.600
6.630
6.170
6.200
12,667,374
-0.36(-5.49%)
Jul 28, 2021
6.780
6.780
6.550
6.560
10,284,836
-0.03(-0.46%)
Jul 27, 2021
7.400
7.400
6.550
6.590
12,433,629
-0.70(-9.60%)
Jul 26, 2021
7.300
8.040
7.240
7.290
15,003,451
-0.19(-2.54%)
Jul 23, 2021
8.130
8.160
7.430
7.480
7,137,720
-0.71(-8.67%)
Jul 22, 2021
8.480
8.550
8.180
8.190
2,507,863
-0.33(-3.87%)
Jul 21, 2021
8.510
8.985
8.480
8.520
2,718,309
-0.07(-0.81%)
Jul 20, 2021
8.310
8.670
8.100
8.590
2,566,521
+0.28(+3.37%)
Jul 19, 2021
8.280
8.565
7.930
8.310
4,462,546
-0.23(-2.69%)
Jul 16, 2021
8.620
9.029
8.410
8.540
5,697,333
-0.35(-3.94%)
Jul 15, 2021
8.020
9.350
7.920
8.890
10,890,459
+0.81(+10.02%)
Jul 14, 2021
8.560
8.670
7.910
8.080
9,394,204
-0.67(-7.66%)
Jul 13, 2021
8.750
8.810
8.360
8.750
4,142,886
-0.11(-1.24%)
Jul 12, 2021
8.940
9.000
8.550
8.860
2,619,500
-0.08(-0.89%)
Jul 09, 2021
9.020
9.075
8.760
8.940
3,549,935
+0.05(+0.56%)
Jul 08, 2021
8.580
8.930
8.420
8.890
4,431,918
+0.33(+3.86%)
Jul 07, 2021
9.240
9.280
8.510
8.560
6,785,917
-0.75(-8.06%)
Jul 06, 2021
9.340
9.680
9.250
9.310
3,666,363
+0.08(+0.87%)
Jul 02, 2021
10.34
10.46
8.560
9.230
15,098,099
-1.12(-10.82%)
Jul 01, 2021
11.13
11.19
10.19
10.35
5,967,648
-0.71(-6.42%)
Jun 30, 2021
11.21
11.45
11.04
11.06
3,451,814
-0.27(-2.38%)
Jun 29, 2021
11.53
11.65
11.14
11.33
5,423,106
-0.46(-3.90%)
Jun 28, 2021
10.90
11.88
10.87
11.79
6,774,093
+0.79(+7.18%)
Jun 25, 2021
11.12
11.20
10.73
11.00
22,369,404
+0.02(+0.18%)
Jun 24, 2021
11.35
11.67
10.86
10.98
8,334,938
-0.20(-1.79%)
Jun 23, 2021
10.37
11.43
10.32
11.18
8,780,153
+0.87(+8.44%)
Jun 22, 2021
10.01
10.53
9.970
10.31
6,423,294
+0.24(+2.38%)
Jun 21, 2021
10.44
10.65
9.910
10.07
10,744,107
-0.58(-5.45%)
Jun 18, 2021
10.19
10.88
10.14
10.65
9,261,990
+0.34(+3.30%)
Jun 17, 2021
10.06
11.07
10.03
10.31
12,753,364
-0.47(-4.36%)
Jun 16, 2021
10.05
10.79
9.950
10.78
12,651,026
+0.47(+4.56%)
Jun 15, 2021
9.260
10.64
9.050
10.31
41,516,980
+1.05(+11.34%)
Jun 14, 2021
9.390
9.850
8.910
9.260
35,051,920
-2.15(-18.84%)
Jun 11, 2021
10.61
11.60
10.59
11.41
9,530,171
+0.81(+7.64%)
Jun 10, 2021
10.77
11.41
10.32
10.60
10,358,334
-0.63(-5.61%)
Jun 09, 2021
10.12
12.87
8.882
11.23
69,001,448
+0.01(+0.09%)
Jun 08, 2021
13.64
15.80
10.26
11.22
39,447,904
-2.18(-16.27%)
Jun 07, 2021
12.38
13.89
12.36
13.40
9,725,443
+0.88(+7.03%)
Jun 04, 2021
13.06
13.40
12.36
12.52
7,190,361
-0.63(-4.79%)
Jun 03, 2021
12.86
14.73
12.58
13.15
21,276,796
+0.78(+6.31%)
Jun 02, 2021
10.44
12.37
10.31
12.37
14,299,768
+2.04(+19.75%)
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
.