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
KKR Real Estate Finance Trust Inc
(NY:
KREF
)
9.550
+0.090 (+0.95%)
Streaming Delayed Price
Updated: 9:41 AM EDT, Jun 3, 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, 2023
9.829
9.922
9.742
9.882
556,763
-0.02(-0.18%)
May 30, 2023
9.829
10.01
9.803
9.900
369,752
+0.13(+1.35%)
May 26, 2023
9.592
9.838
9.477
9.768
389,873
+0.18(+1.93%)
May 25, 2023
9.829
9.829
9.451
9.583
301,361
-0.28(-2.85%)
May 24, 2023
9.847
9.935
9.720
9.865
391,341
-0.08(-0.80%)
May 23, 2023
9.706
10.18
9.706
9.944
459,920
+0.23(+2.36%)
May 22, 2023
9.610
9.768
9.513
9.715
616,966
+0.20(+2.13%)
May 19, 2023
9.697
9.715
9.460
9.513
778,487
-0.08(-0.83%)
May 18, 2023
9.451
9.662
9.381
9.592
512,959
+0.10(+1.02%)
May 17, 2023
9.152
9.504
9.134
9.495
419,453
+0.42(+4.66%)
May 16, 2023
9.222
9.275
9.055
9.073
557,836
-0.11(-1.15%)
May 15, 2023
8.941
9.187
8.891
9.178
518,104
+0.29(+3.27%)
May 12, 2023
8.976
9.108
8.853
8.888
368,106
-0.04(-0.39%)
May 11, 2023
8.800
8.941
8.747
8.923
575,493
-0.02(-0.20%)
May 10, 2023
9.143
9.143
8.862
8.941
444,292
-0.03(-0.29%)
May 09, 2023
8.888
9.104
8.782
8.967
677,670
+0.00(+0.00%)
May 08, 2023
9.196
9.310
8.914
8.967
555,792
-0.11(-1.26%)
May 05, 2023
9.126
9.275
8.958
9.082
419,432
+0.18(+2.08%)
May 04, 2023
9.064
9.143
8.853
8.897
606,749
-0.30(-3.25%)
May 03, 2023
9.240
9.477
9.170
9.196
727,073
+0.04(+0.38%)
May 02, 2023
9.249
9.293
8.906
9.161
847,682
+0.01(+0.10%)
May 01, 2023
9.381
9.504
9.126
9.152
684,546
-0.30(-3.17%)
Apr 28, 2023
9.416
9.601
9.337
9.451
515,487
+0.05(+0.56%)
Apr 27, 2023
9.231
9.513
9.218
9.398
656,835
+0.21(+2.30%)
Apr 26, 2023
9.020
9.394
9.020
9.187
668,197
+0.05(+0.58%)
Apr 25, 2023
9.856
9.935
8.923
9.134
1,260,511
-0.65(-6.65%)
Apr 24, 2023
9.961
10.01
9.662
9.786
708,085
-0.22(-2.20%)
Apr 21, 2023
10.08
10.08
9.849
10.01
553,870
-0.06(-0.61%)
Apr 20, 2023
10.09
10.13
9.944
10.07
515,048
-0.15(-1.46%)
Apr 19, 2023
9.909
10.28
9.896
10.22
425,063
+0.22(+2.20%)
Apr 18, 2023
10.16
10.16
9.865
9.997
410,914
-0.18(-1.82%)
Apr 17, 2023
9.918
10.26
9.856
10.18
681,333
+0.25(+2.48%)
Apr 14, 2023
9.970
10.17
9.794
9.935
699,758
+0.05(+0.53%)
Apr 13, 2023
9.706
9.979
9.592
9.882
611,061
+0.13(+1.35%)
Apr 12, 2023
9.838
9.891
9.596
9.750
509,985
+0.06(+0.64%)
Apr 11, 2023
9.653
9.750
9.513
9.689
487,224
+0.13(+1.38%)
Apr 10, 2023
9.680
9.711
9.224
9.557
1,036,588
-0.18(-1.90%)
Apr 06, 2023
9.759
9.803
9.610
9.742
615,863
+0.01(+0.09%)
Apr 05, 2023
9.618
9.829
9.548
9.733
647,455
-0.03(-0.27%)
Apr 04, 2023
9.909
9.944
9.592
9.759
670,042
-0.11(-1.16%)
Apr 03, 2023
9.970
10.15
9.823
9.873
633,123
-0.15(-1.49%)
Mar 31, 2023
9.847
10.03
9.759
10.02
632,346
+0.26(+2.61%)
Mar 30, 2023
9.733
9.786
9.601
9.768
569,344
+0.15(+1.56%)
Mar 29, 2023
9.635
9.661
9.500
9.618
847,578
+0.10(+1.07%)
Mar 28, 2023
9.415
9.568
9.263
9.517
658,905
+0.12(+1.26%)
Mar 27, 2023
9.398
9.508
9.297
9.398
829,146
+0.23(+2.49%)
Mar 24, 2023
8.670
9.170
8.551
9.170
871,482
+0.41(+4.74%)
Mar 23, 2023
9.246
9.415
8.662
8.755
1,004,012
-0.39(-4.26%)
Mar 22, 2023
9.542
9.580
9.127
9.144
974,166
-0.43(-4.51%)
Mar 21, 2023
9.644
9.745
9.508
9.576
1,261,729
+0.15(+1.62%)
Mar 20, 2023
9.457
9.661
9.390
9.424
971,144
+0.09(+1.00%)
Mar 17, 2023
9.771
9.771
9.254
9.330
1,661,367
-0.50(-5.08%)
Mar 16, 2023
9.745
9.974
9.576
9.830
815,220
+0.02(+0.17%)
Mar 15, 2023
10.05
10.06
9.661
9.813
886,650
-0.56(-5.39%)
Mar 14, 2023
10.58
10.71
10.25
10.37
803,687
+0.09(+0.91%)
Mar 13, 2023
10.16
10.44
9.788
10.28
1,352,225
-0.08(-0.82%)
Mar 10, 2023
10.93
10.96
10.32
10.36
838,369
-0.58(-5.34%)
Mar 09, 2023
11.41
11.47
10.93
10.95
847,155
-0.47(-4.08%)
Mar 08, 2023
11.82
11.90
11.29
11.41
610,802
-0.36(-3.09%)
Mar 07, 2023
12.07
12.17
11.67
11.78
494,876
-0.27(-2.25%)
Mar 06, 2023
12.05
12.15
12.01
12.05
491,478
+0.03(+0.21%)
Mar 03, 2023
11.94
12.08
11.91
12.02
460,337
+0.18(+1.50%)
Mar 02, 2023
11.79
11.88
11.68
11.85
551,058
-0.12(-0.99%)
Mar 01, 2023
12.15
12.19
11.87
11.96
683,859
-0.31(-2.55%)
Feb 28, 2023
12.37
12.51
12.27
12.28
755,842
-0.08(-0.62%)
Feb 27, 2023
12.56
12.60
12.23
12.35
483,638
-0.07(-0.55%)
Feb 24, 2023
12.49
12.57
12.26
12.42
498,200
-0.18(-1.41%)
Feb 23, 2023
12.61
12.65
12.42
12.60
606,868
+0.04(+0.34%)
Feb 22, 2023
12.45
12.73
12.45
12.56
468,944
+0.15(+1.23%)
Feb 21, 2023
12.75
12.75
12.35
12.40
359,358
-0.46(-3.55%)
Feb 17, 2023
13.01
13.01
12.70
12.86
492,344
-0.07(-0.52%)
Feb 16, 2023
12.78
12.97
12.73
12.93
259,530
-0.02(-0.13%)
Feb 15, 2023
12.74
12.97
12.67
12.95
282,197
+0.11(+0.86%)
Feb 14, 2023
12.87
13.01
12.78
12.84
266,366
-0.10(-0.79%)
Feb 13, 2023
12.77
13.01
12.67
12.94
425,508
+0.20(+1.60%)
Feb 10, 2023
12.34
12.74
12.33
12.73
415,257
+0.41(+3.37%)
Feb 09, 2023
12.78
12.84
12.26
12.32
630,183
-0.41(-3.26%)
Feb 08, 2023
13.75
13.75
12.52
12.73
1,185,253
-0.70(-5.23%)
Feb 07, 2023
13.28
13.58
13.25
13.44
475,850
+0.08(+0.63%)
Feb 06, 2023
13.80
13.80
13.23
13.35
373,224
-0.52(-3.78%)
Feb 03, 2023
13.74
13.89
13.66
13.88
394,315
-0.03(-0.24%)
Feb 02, 2023
13.77
13.92
13.71
13.91
445,793
+0.19(+1.42%)
Feb 01, 2023
13.43
13.80
13.34
13.72
527,342
+0.23(+1.69%)
Jan 31, 2023
13.21
13.50
13.12
13.49
513,137
+0.44(+3.37%)
Jan 30, 2023
13.09
13.19
12.94
13.05
284,012
-0.17(-1.28%)
Jan 27, 2023
13.13
13.32
13.09
13.22
342,068
+0.14(+1.10%)
Jan 26, 2023
13.16
13.19
12.97
13.07
223,128
+0.03(+0.26%)
Jan 25, 2023
12.95
13.17
12.84
13.04
267,398
+0.03(+0.26%)
Jan 24, 2023
13.18
13.18
13.01
13.01
230,438
-0.14(-1.03%)
Jan 23, 2023
13.03
13.31
12.99
13.14
324,152
+0.12(+0.91%)
Jan 20, 2023
12.84
13.04
12.72
13.02
346,338
+0.21(+1.65%)
Jan 19, 2023
12.90
12.91
12.75
12.81
272,612
-0.16(-1.24%)
Jan 18, 2023
13.18
13.25
12.95
12.97
322,145
-0.14(-1.10%)
Jan 17, 2023
13.17
13.28
13.02
13.12
319,702
+0.00(+0.00%)
Jan 13, 2023
12.81
13.12
12.75
13.12
304,831
+0.24(+1.84%)
Jan 12, 2023
12.60
12.93
12.56
12.88
534,745
+0.36(+2.84%)
Jan 11, 2023
12.45
12.60
12.40
12.52
525,651
+0.21(+1.72%)
Jan 10, 2023
12.04
12.31
12.02
12.31
544,509
+0.28(+2.32%)
Jan 09, 2023
12.28
12.40
12.00
12.03
857,956
-0.10(-0.84%)
Jan 06, 2023
12.18
12.26
12.12
12.13
356,696
+0.04(+0.35%)
Jan 05, 2023
12.19
12.29
12.08
12.09
250,983
-0.16(-1.31%)
Jan 04, 2023
12.06
12.34
12.06
12.25
437,104
+0.21(+1.76%)
Jan 03, 2023
11.90
12.10
11.85
12.04
541,838
+0.22(+1.86%)
Dec 30, 2022
11.71
11.90
11.47
11.82
1,035,377
+0.11(+0.94%)
Dec 29, 2022
11.68
11.79
11.52
11.71
776,517
+0.14(+1.24%)
Dec 28, 2022
11.99
12.07
11.57
11.57
629,684
-0.44(-3.69%)
Dec 27, 2022
12.07
12.16
11.96
12.01
521,936
-0.02(-0.14%)
Dec 23, 2022
11.92
12.07
11.87
12.03
343,147
+0.07(+0.62%)
Dec 22, 2022
11.98
12.08
11.75
11.95
497,412
-0.11(-0.95%)
Dec 21, 2022
12.01
12.17
12.01
12.07
420,349
+0.21(+1.73%)
Dec 20, 2022
11.94
11.94
11.69
11.86
541,879
-0.15(-1.23%)
Dec 19, 2022
11.98
12.09
11.84
12.01
524,297
+0.07(+0.55%)
Dec 16, 2022
12.37
12.45
11.87
11.94
2,330,329
-0.60(-4.78%)
Dec 15, 2022
12.54
12.70
12.41
12.54
767,502
-0.40(-3.11%)
Dec 14, 2022
12.97
13.11
12.83
12.94
547,907
-0.05(-0.38%)
Dec 13, 2022
13.40
13.57
12.94
12.99
542,651
+0.02(+0.19%)
Dec 12, 2022
12.76
12.98
12.62
12.97
637,292
+0.20(+1.54%)
Dec 09, 2022
12.64
12.81
12.53
12.77
335,295
+0.07(+0.58%)
Dec 08, 2022
12.71
12.83
12.65
12.70
377,231
+0.02(+0.13%)
Dec 07, 2022
12.79
12.90
12.62
12.68
562,801
-0.17(-1.34%)
Dec 06, 2022
13.01
13.02
12.71
12.85
470,302
-0.19(-1.45%)
Dec 05, 2022
13.10
13.29
13.01
13.04
461,114
-0.18(-1.37%)
Dec 02, 2022
13.13
13.31
12.91
13.22
452,839
-0.10(-0.74%)
Dec 01, 2022
13.62
13.83
13.31
13.32
454,067
-0.26(-1.93%)
Nov 30, 2022
13.46
13.59
13.16
13.58
605,351
+0.11(+0.79%)
Nov 29, 2022
13.47
13.49
13.33
13.48
356,593
+0.02(+0.18%)
Nov 28, 2022
13.58
13.66
13.38
13.45
358,931
-0.14(-1.03%)
Nov 25, 2022
13.54
13.68
13.54
13.59
134,402
+0.04(+0.30%)
Nov 23, 2022
13.45
13.67
13.41
13.55
393,947
+0.02(+0.12%)
Nov 22, 2022
13.48
13.60
13.28
13.54
523,218
+0.11(+0.86%)
Nov 21, 2022
13.17
13.42
13.10
13.42
750,664
+0.30(+2.25%)
Nov 18, 2022
13.38
13.39
13.08
13.13
608,315
-0.04(-0.31%)
Nov 17, 2022
13.28
13.31
12.91
13.17
698,399
-0.28(-2.08%)
Nov 16, 2022
13.81
13.82
13.40
13.45
414,292
-0.46(-3.31%)
Nov 15, 2022
14.29
14.29
13.87
13.91
568,056
-0.09(-0.65%)
Nov 14, 2022
14.23
14.23
13.95
14.00
396,955
-0.23(-1.62%)
Nov 11, 2022
14.44
14.46
14.19
14.23
620,099
-0.11(-0.74%)
Nov 10, 2022
14.16
14.39
14.02
14.33
576,050
+0.66(+4.80%)
Nov 09, 2022
13.91
13.91
13.57
13.68
735,951
-0.26(-1.88%)
Nov 08, 2022
14.27
14.27
13.77
13.94
606,708
-0.25(-1.79%)
Nov 07, 2022
14.17
14.29
13.97
14.19
532,172
+0.15(+1.05%)
Nov 04, 2022
14.02
14.27
13.86
14.04
562,355
+0.21(+1.54%)
Nov 03, 2022
13.86
13.88
13.58
13.83
441,885
-0.13(-0.94%)
Nov 02, 2022
14.38
13.95
13.96
686,283
-0.46(-3.19%)
Nov 01, 2022
14.49
14.50
14.23
14.42
500,931
+0.12(+0.86%)
Oct 31, 2022
14.47
14.57
14.29
14.30
541,365
-0.30(-2.02%)
Oct 28, 2022
14.13
14.61
14.04
14.59
731,757
+0.52(+3.67%)
Oct 27, 2022
14.13
14.42
14.05
14.08
597,722
+0.07(+0.47%)
Oct 26, 2022
13.77
14.19
13.63
14.01
604,125
+0.39(+2.89%)
Oct 25, 2022
13.82
14.03
13.14
13.62
1,208,308
-0.26(-1.89%)
Oct 24, 2022
13.90
14.04
13.63
13.88
749,633
+0.02(+0.12%)
Oct 21, 2022
14.00
14.01
13.69
13.86
577,981
-0.02(-0.12%)
Oct 20, 2022
14.04
14.16
13.86
13.88
428,156
-0.26(-1.86%)
Oct 19, 2022
14.31
14.31
13.96
14.14
511,070
-0.31(-2.16%)
Oct 18, 2022
14.58
14.77
14.30
14.46
438,682
+0.10(+0.69%)
Oct 17, 2022
14.12
14.46
14.09
14.36
509,309
+0.44(+3.19%)
Oct 14, 2022
14.48
14.66
13.89
13.91
626,673
-0.45(-3.14%)
Oct 13, 2022
13.87
14.39
13.67
14.36
738,290
+0.33(+2.34%)
Oct 12, 2022
14.14
14.15
13.82
14.04
615,248
-0.08(-0.58%)
Oct 11, 2022
13.52
14.17
13.32
14.12
808,202
+0.63(+4.69%)
Oct 10, 2022
13.82
13.94
13.43
13.49
616,101
-0.26(-1.91%)
Oct 07, 2022
13.86
14.01
13.58
13.75
1,273,676
-0.19(-1.35%)
Oct 06, 2022
14.13
14.24
13.85
13.94
1,447,180
-0.25(-1.74%)
Oct 05, 2022
14.41
14.46
13.80
14.18
714,026
-0.41(-2.81%)
Oct 04, 2022
13.80
14.59
13.80
14.59
1,301,880
+1.03(+7.63%)
Oct 03, 2022
13.51
13.75
12.89
13.56
1,348,479
+0.22(+1.66%)
Sep 30, 2022
13.32
13.69
13.28
13.34
1,165,794
+0.09(+0.68%)
Sep 29, 2022
13.94
14.03
13.13
13.25
1,292,062
-0.83(-5.89%)
Sep 28, 2022
13.91
14.20
13.81
14.08
1,041,801
+0.29(+2.09%)
Sep 27, 2022
14.26
14.26
13.71
13.79
933,988
-0.15(-1.09%)
Sep 26, 2022
14.46
14.53
13.79
13.94
1,149,610
-0.54(-3.76%)
Sep 23, 2022
14.65
14.69
14.30
14.49
803,817
-0.37(-2.48%)
Sep 22, 2022
15.30
15.32
14.83
14.85
556,607
-0.40(-2.62%)
Sep 21, 2022
15.47
15.54
15.25
15.25
461,658
-0.10(-0.68%)
Sep 20, 2022
15.40
15.53
15.29
15.36
416,541
-0.14(-0.93%)
Sep 19, 2022
15.22
15.53
15.22
15.50
477,598
+0.13(+0.83%)
Sep 16, 2022
15.39
15.48
15.23
15.37
3,858,297
-0.13(-0.83%)
Sep 15, 2022
15.68
15.81
15.48
15.50
663,245
-0.20(-1.27%)
Sep 14, 2022
15.69
15.82
15.65
15.70
774,299
+0.10(+0.67%)
Sep 13, 2022
15.65
15.80
15.55
15.60
607,292
-0.28(-1.77%)
Sep 12, 2022
15.82
16.01
15.78
15.88
503,371
+0.17(+1.07%)
Sep 09, 2022
15.47
15.77
15.41
15.71
607,526
+0.30(+1.92%)
Sep 08, 2022
15.24
15.48
15.21
15.41
438,387
+0.07(+0.47%)
Sep 07, 2022
15.29
15.43
15.21
15.34
583,553
-0.01(-0.05%)
Sep 06, 2022
15.27
15.57
15.23
15.35
998,377
+0.20(+1.32%)
Sep 02, 2022
15.38
15.48
15.06
15.15
354,684
-0.10(-0.63%)
Sep 01, 2022
15.40
15.50
15.04
15.25
596,549
-0.18(-1.14%)
Aug 31, 2022
15.45
15.60
15.34
15.42
564,823
+0.02(+0.16%)
Aug 30, 2022
15.73
15.73
15.38
15.40
557,480
-0.29(-1.84%)
Aug 29, 2022
15.61
15.74
15.57
15.69
473,284
+0.00(+0.00%)
Aug 26, 2022
15.94
15.99
15.67
15.69
539,387
-0.17(-1.06%)
Aug 25, 2022
15.62
15.86
15.59
15.86
508,954
+0.29(+1.85%)
Aug 24, 2022
15.57
15.64
15.49
15.57
251,022
+0.08(+0.52%)
Aug 23, 2022
15.40
15.55
15.38
15.49
400,638
+0.15(+0.99%)
Aug 22, 2022
15.54
15.60
15.31
15.33
579,390
-0.34(-2.15%)
Aug 19, 2022
15.70
15.72
15.61
15.67
338,130
-0.05(-0.31%)
Aug 18, 2022
15.80
15.85
15.68
15.72
308,411
-0.04(-0.25%)
Aug 17, 2022
15.82
15.86
15.67
15.76
313,145
-0.12(-0.76%)
Aug 16, 2022
15.84
15.88
15.74
15.88
438,021
-0.03(-0.20%)
Aug 15, 2022
15.82
15.92
15.77
15.91
472,862
+0.10(+0.66%)
Aug 12, 2022
15.65
15.85
15.63
15.81
552,323
+0.16(+1.02%)
Aug 11, 2022
15.69
15.75
15.62
15.65
276,639
+0.00(+0.00%)
Aug 10, 2022
15.70
15.70
15.51
15.65
483,124
+0.09(+0.57%)
Aug 09, 2022
15.59
15.64
15.48
15.56
338,653
-0.02(-0.10%)
Aug 08, 2022
15.42
15.72
15.42
15.57
376,577
+0.15(+0.99%)
Aug 05, 2022
15.29
15.44
15.26
15.42
318,677
+0.02(+0.10%)
Aug 04, 2022
15.33
15.44
15.26
15.41
464,507
+0.10(+0.63%)
Aug 03, 2022
15.30
15.39
15.21
15.31
370,209
+0.10(+0.68%)
Aug 02, 2022
15.49
15.49
15.17
15.21
437,805
-0.35(-2.26%)
Aug 01, 2022
15.63
15.67
15.45
15.56
507,723
-0.05(-0.31%)
Jul 29, 2022
15.54
15.65
15.49
15.61
656,994
-0.04(-0.26%)
Jul 28, 2022
15.45
15.68
15.40
15.65
572,330
+0.24(+1.56%)
Jul 27, 2022
15.18
15.46
15.09
15.41
651,138
+0.35(+2.34%)
Jul 26, 2022
14.93
15.19
14.93
15.05
602,721
+0.08(+0.53%)
Jul 25, 2022
15.08
15.12
14.97
14.97
463,249
-0.10(-0.69%)
Jul 22, 2022
15.10
15.12
14.91
15.08
409,097
+0.08(+0.53%)
Jul 21, 2022
14.69
15.01
14.69
15.00
659,498
+0.22(+1.46%)
Jul 20, 2022
14.73
14.85
14.65
14.78
349,016
+0.05(+0.33%)
Jul 19, 2022
14.61
14.78
14.55
14.73
623,091
+0.34(+2.34%)
Jul 18, 2022
14.44
14.51
14.27
14.40
473,002
+0.01(+0.06%)
Jul 15, 2022
14.44
14.45
14.05
14.39
433,561
+0.22(+1.58%)
Jul 14, 2022
14.13
14.24
14.01
14.17
461,945
-0.19(-1.34%)
Jul 13, 2022
14.19
14.41
14.10
14.36
332,646
+0.06(+0.45%)
Jul 12, 2022
14.26
14.41
14.20
14.29
338,286
+0.03(+0.23%)
Jul 11, 2022
14.26
14.34
14.16
14.26
341,733
+0.00(+0.00%)
Jul 08, 2022
14.28
14.31
14.10
14.26
346,223
+0.04(+0.28%)
Jul 07, 2022
14.24
14.36
14.17
14.22
468,980
+0.13(+0.91%)
Jul 06, 2022
14.37
14.44
13.93
14.09
757,816
-0.24(-1.68%)
Jul 05, 2022
14.02
14.33
13.94
14.33
837,243
+0.15(+1.07%)
Jul 01, 2022
13.97
14.22
13.94
14.18
682,944
+0.21(+1.49%)
Jun 30, 2022
13.82
14.04
13.79
13.97
891,863
+0.00(+0.00%)
Jun 29, 2022
13.99
14.07
13.90
13.97
936,499
-0.08(-0.57%)
Jun 28, 2022
14.19
14.27
14.01
14.05
906,965
+0.01(+0.06%)
Jun 27, 2022
14.04
14.25
14.00
14.05
842,113
+0.16(+1.13%)
Jun 24, 2022
13.84
14.24
13.84
13.89
4,184,323
+0.10(+0.74%)
Jun 23, 2022
13.64
13.98
13.64
13.79
888,705
+0.13(+0.92%)
Jun 22, 2022
13.72
13.94
13.62
13.66
1,578,785
-0.11(-0.79%)
Jun 21, 2022
13.80
13.99
13.74
13.77
941,058
+0.20(+1.50%)
Jun 17, 2022
13.37
13.69
13.25
13.57
3,034,588
+0.32(+2.42%)
Jun 16, 2022
13.21
13.36
12.97
13.25
1,631,840
-0.25(-1.85%)
Jun 15, 2022
13.30
13.69
13.19
13.50
1,578,572
+0.27(+2.01%)
Jun 14, 2022
13.12
13.30
12.87
13.23
2,034,141
+0.09(+0.65%)
Jun 13, 2022
13.94
13.97
13.12
13.15
2,736,998
-1.10(-7.73%)
Jun 10, 2022
14.51
14.60
14.11
14.25
1,608,504
-0.48(-3.29%)
Jun 09, 2022
14.98
14.98
14.71
14.73
1,112,116
-0.25(-1.67%)
Jun 08, 2022
15.12
15.18
14.93
14.98
776,801
-0.23(-1.49%)
Jun 07, 2022
14.95
15.21
14.91
15.21
1,294,843
+0.20(+1.30%)
Jun 06, 2022
15.10
15.20
14.89
15.01
1,786,482
+0.06(+0.42%)
Jun 03, 2022
15.17
15.24
14.90
14.95
8,558,622
-1.17(-7.27%)
Jun 02, 2022
16.17
16.19
15.90
16.12
639,380
-0.02(-0.10%)
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
.