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 (%)
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%)
May 01, 2020
12.39
13.45
11.81
11.98
4,762,600
-0.64(-5.07%)
Apr 30, 2020
14.52
14.53
12.11
12.62
10,520,262
+0.54(+4.47%)
Apr 29, 2020
12.00
12.58
11.66
12.08
3,451,520
+0.08(+0.67%)
Apr 28, 2020
11.99
12.33
9.800
12.00
5,495,158
+0.40(+3.45%)
Apr 27, 2020
10.48
11.64
10.45
11.60
6,072,498
+1.68(+16.94%)
Apr 24, 2020
7.820
10.59
7.510
9.920
9,978,800
+1.91(+23.85%)
Apr 23, 2020
9.510
9.510
7.900
8.010
5,653,643
-0.79(-8.98%)
Apr 22, 2020
10.55
10.74
8.800
8.800
3,490,123
-1.15(-11.56%)
Apr 21, 2020
10.16
11.59
9.640
9.950
3,338,640
-0.32(-3.12%)
Apr 20, 2020
9.000
10.75
8.920
10.27
3,316,111
+1.05(+11.39%)
Apr 17, 2020
9.490
9.780
8.790
9.220
1,775,800
+0.11(+1.21%)
Apr 16, 2020
8.560
9.450
8.520
9.110
2,477,068
+0.64(+7.56%)
Apr 15, 2020
8.300
8.530
7.770
8.470
1,902,637
-0.24(-2.76%)
Apr 14, 2020
8.120
8.990
8.050
8.710
3,389,158
+0.86(+10.96%)
Apr 13, 2020
7.510
7.900
6.760
7.850
2,014,628
+0.41(+5.51%)
Apr 09, 2020
7.160
8.470
7.020
7.440
4,100,000
+0.62(+9.09%)
Apr 08, 2020
5.680
7.010
5.480
6.820
4,009,970
+1.50(+28.20%)
Apr 07, 2020
5.850
6.000
5.100
5.320
1,580,174
-0.18(-3.27%)
Apr 06, 2020
5.600
5.930
5.360
5.500
1,939,006
+0.59(+12.02%)
Apr 03, 2020
4.630
5.100
4.540
4.910
1,468,500
+0.28(+6.05%)
Apr 02, 2020
4.600
4.890
4.430
4.630
1,468,876
+0.10(+2.21%)
Apr 01, 2020
4.740
5.050
4.440
4.530
1,397,424
-0.46(-9.22%)
Mar 31, 2020
4.290
5.000
4.260
4.990
1,301,550
+0.74(+17.41%)
Mar 30, 2020
4.530
4.660
4.100
4.250
1,247,102
-0.36(-7.81%)
Mar 27, 2020
4.950
5.260
4.500
4.610
1,286,600
-0.36(-7.24%)
Mar 26, 2020
5.220
6.050
4.850
4.970
1,858,667
-0.45(-8.30%)
Mar 25, 2020
5.780
6.000
5.110
5.420
1,736,125
-0.38(-6.55%)
Mar 24, 2020
5.120
6.000
5.000
5.800
2,530,576
+1.19(+25.81%)
Mar 23, 2020
3.940
4.650
3.790
4.610
1,608,283
+0.85(+22.61%)
Mar 20, 2020
4.230
4.309
3.760
3.760
1,858,500
-0.23(-5.76%)
Mar 19, 2020
3.180
4.090
3.030
3.990
2,932,597
+0.82(+25.87%)
Mar 18, 2020
2.540
3.450
2.530
3.170
2,976,076
+0.50(+18.73%)
Mar 17, 2020
2.940
2.950
2.570
2.670
2,471,225
+0.02(+0.75%)
Mar 16, 2020
2.890
3.200
2.650
2.650
2,072,459
-0.58(-17.96%)
Mar 13, 2020
3.940
4.000
3.030
3.230
2,178,200
-0.18(-5.28%)
Mar 12, 2020
3.790
4.000
3.300
3.410
2,341,316
-1.13(-24.89%)
Mar 11, 2020
5.050
5.220
4.520
4.540
1,280,301
-0.74(-14.02%)
Mar 10, 2020
5.280
5.280
4.880
5.280
962,751
+0.34(+6.88%)
Mar 09, 2020
5.570
5.570
4.880
4.940
1,416,044
-1.04(-17.39%)
Mar 06, 2020
6.100
6.250
5.890
5.980
800,700
-0.39(-6.12%)
Mar 05, 2020
6.260
6.480
6.210
6.370
684,885
-0.01(-0.16%)
Mar 04, 2020
6.150
6.410
6.100
6.380
873,976
+0.32(+5.28%)
Mar 03, 2020
6.200
6.590
6.020
6.060
1,640,632
+0.00(+0.00%)
Mar 02, 2020
6.680
6.800
5.960
6.060
2,206,762
-0.40(-6.19%)
Feb 28, 2020
6.750
6.890
6.250
6.460
2,089,600
-0.44(-6.38%)
Feb 27, 2020
7.370
7.390
6.520
6.900
1,576,493
-0.59(-7.88%)
Feb 26, 2020
7.950
8.230
7.410
7.490
1,040,285
-0.35(-4.46%)
Feb 25, 2020
9.130
9.340
7.500
7.840
2,311,492
-1.38(-14.97%)
Feb 24, 2020
8.860
9.690
8.830
9.220
1,471,152
-0.04(-0.43%)
Feb 21, 2020
9.150
9.310
9.000
9.260
1,119,900
+0.11(+1.20%)
Feb 20, 2020
9.030
9.260
8.800
9.150
1,445,835
+0.14(+1.55%)
Feb 19, 2020
8.930
9.080
8.530
9.010
1,724,075
+0.21(+2.39%)
Feb 18, 2020
8.990
9.060
8.360
8.800
1,462,532
-0.23(-2.55%)
Feb 14, 2020
9.000
9.600
8.940
9.030
2,615,100
+0.04(+0.44%)
Feb 13, 2020
9.190
9.200
8.770
8.990
1,475,285
-0.19(-2.07%)
Feb 12, 2020
8.870
9.290
8.630
9.180
2,276,174
+0.57(+6.62%)
Feb 11, 2020
8.450
8.990
8.220
8.610
2,489,337
+0.34(+4.11%)
Feb 10, 2020
8.360
8.740
8.150
8.270
1,971,022
-0.05(-0.60%)
Feb 07, 2020
8.470
8.770
8.250
8.320
1,404,900
-0.09(-1.07%)
Feb 06, 2020
8.050
8.480
7.970
8.410
1,743,450
+0.41(+5.13%)
Feb 05, 2020
8.000
8.060
7.900
8.000
673,672
+0.10(+1.27%)
Feb 04, 2020
7.970
7.980
7.540
7.900
1,190,077
+0.00(+0.00%)
Feb 03, 2020
8.120
8.180
7.870
7.900
870,805
-0.22(-2.71%)
Jan 31, 2020
8.230
8.300
8.020
8.120
1,043,000
-0.17(-2.05%)
Jan 30, 2020
8.200
8.380
8.050
8.290
762,853
+0.02(+0.24%)
Jan 29, 2020
8.150
8.510
8.060
8.270
1,570,028
+0.25(+3.12%)
Jan 28, 2020
7.890
8.220
7.810
8.020
908,147
+0.20(+2.56%)
Jan 27, 2020
7.950
7.970
7.730
7.820
1,030,244
-0.24(-2.98%)
Jan 24, 2020
8.260
8.574
7.811
8.060
1,899,500
-0.22(-2.66%)
Jan 23, 2020
8.760
8.810
8.230
8.280
1,554,307
-0.47(-5.37%)
Jan 22, 2020
9.150
9.510
8.670
8.750
2,096,718
-0.26(-2.89%)
Jan 21, 2020
8.540
9.250
8.470
9.010
2,841,279
+0.48(+5.63%)
Jan 17, 2020
8.600
8.951
8.400
8.530
1,994,800
-0.01(-0.12%)
Jan 16, 2020
8.600
9.100
8.490
8.540
2,162,732
-0.06(-0.70%)
Jan 15, 2020
8.980
9.440
8.410
8.600
4,147,164
-0.21(-2.38%)
Jan 14, 2020
8.020
9.080
7.970
8.810
4,109,650
+0.81(+10.13%)
Jan 13, 2020
8.150
8.300
7.920
8.000
944,023
-0.14(-1.72%)
Jan 10, 2020
8.050
8.350
7.930
8.140
1,365,700
+0.02(+0.25%)
Jan 09, 2020
7.900
8.340
7.900
8.120
1,948,803
+0.23(+2.92%)
Jan 08, 2020
7.830
8.170
7.750
7.890
1,537,022
-0.18(-2.23%)
Jan 07, 2020
8.270
8.830
7.900
8.070
5,543,377
-0.13(-1.59%)
Jan 06, 2020
7.180
8.260
7.120
8.200
4,525,921
+0.99(+13.73%)
Jan 03, 2020
6.950
7.249
6.931
7.210
896,600
+0.17(+2.41%)
Jan 02, 2020
7.080
7.090
6.850
7.040
634,731
-0.01(-0.14%)
Dec 31, 2019
6.880
7.120
6.750
7.050
1,487,500
+0.12(+1.73%)
Dec 30, 2019
6.950
7.120
6.850
6.930
1,554,877
+0.11(+1.61%)
Dec 27, 2019
6.630
7.120
6.610
6.820
1,500,200
+0.12(+1.79%)
Dec 26, 2019
6.900
6.960
6.570
6.700
1,631,693
-0.20(-2.90%)
Dec 24, 2019
7.030
7.030
6.840
6.900
496,400
-0.12(-1.71%)
Dec 23, 2019
7.100
7.100
6.850
7.020
1,145,084
-0.05(-0.71%)
Dec 20, 2019
7.140
7.225
7.030
7.070
1,761,500
-0.10(-1.39%)
Dec 19, 2019
7.190
7.200
7.110
7.170
699,569
+0.06(+0.84%)
Dec 18, 2019
7.020
7.190
6.990
7.110
823,590
+0.08(+1.14%)
Dec 17, 2019
7.070
7.140
6.960
7.030
909,489
-0.03(-0.42%)
Dec 16, 2019
7.100
7.340
7.040
7.060
1,158,083
-0.08(-1.12%)
Dec 13, 2019
7.450
7.490
7.100
7.140
1,137,400
-0.23(-3.12%)
Dec 12, 2019
7.200
7.600
7.050
7.370
3,112,736
+0.23(+3.22%)
Dec 11, 2019
7.030
7.220
6.920
7.140
1,041,839
+0.07(+0.99%)
Dec 10, 2019
7.200
7.250
7.000
7.070
907,335
-0.13(-1.81%)
Dec 09, 2019
7.390
7.450
7.080
7.200
1,087,812
-0.16(-2.17%)
Dec 06, 2019
7.280
7.530
7.260
7.360
993,900
+0.10(+1.38%)
Dec 05, 2019
7.620
7.680
7.250
7.260
922,152
-0.29(-3.84%)
Dec 04, 2019
7.610
7.750
7.480
7.550
979,488
+0.05(+0.67%)
Dec 03, 2019
7.380
7.650
7.270
7.500
1,114,959
-0.03(-0.40%)
Dec 02, 2019
7.460
7.690
7.250
7.530
1,453,173
-0.06(-0.79%)
Nov 29, 2019
7.420
7.590
7.250
7.590
829,700
+0.15(+2.02%)
Nov 27, 2019
7.850
7.860
7.300
7.440
2,110,600
-0.33(-4.25%)
Nov 26, 2019
7.750
7.940
7.620
7.770
789,797
+0.03(+0.39%)
Nov 25, 2019
7.620
7.960
7.550
7.740
1,148,047
+0.17(+2.25%)
Nov 22, 2019
7.660
7.730
7.300
7.570
1,152,500
-0.06(-0.79%)
Nov 21, 2019
7.960
7.970
7.610
7.630
1,054,937
-0.29(-3.66%)
Nov 20, 2019
7.800
8.040
7.630
7.920
1,159,903
+0.04(+0.51%)
Nov 19, 2019
8.110
8.160
7.750
7.880
1,291,556
-0.22(-2.72%)
Nov 18, 2019
8.420
8.470
8.070
8.100
923,823
-0.23(-2.76%)
Nov 15, 2019
8.300
8.540
8.210
8.330
1,459,400
+0.14(+1.71%)
Nov 14, 2019
8.090
8.380
7.840
8.190
2,028,160
+0.06(+0.74%)
Nov 13, 2019
7.630
8.300
7.600
8.130
3,286,761
+0.35(+4.50%)
Nov 12, 2019
8.960
8.980
7.600
7.780
8,464,607
-1.64(-17.41%)
Nov 11, 2019
9.520
9.750
9.190
9.420
1,881,640
-0.28(-2.89%)
Nov 08, 2019
9.850
9.920
9.520
9.700
995,600
-0.22(-2.22%)
Nov 07, 2019
10.20
10.20
9.570
9.920
1,526,494
-0.09(-0.85%)
Nov 06, 2019
10.05
10.25
9.880
10.01
771,151
-0.02(-0.25%)
Nov 05, 2019
10.22
10.30
9.770
10.03
1,413,638
-0.19(-1.86%)
Nov 04, 2019
10.38
10.50
10.07
10.22
1,160,794
-0.09(-0.87%)
Nov 01, 2019
10.36
10.64
10.25
10.31
869,600
-0.22(-2.09%)
Oct 31, 2019
10.50
10.72
10.16
10.53
1,278,586
-0.13(-1.22%)
Oct 30, 2019
10.47
10.72
10.35
10.66
1,153,970
+0.17(+1.62%)
Oct 29, 2019
10.94
10.99
10.42
10.49
1,845,752
-0.51(-4.64%)
Oct 28, 2019
11.67
11.89
10.99
11.00
2,628,565
-0.29(-2.57%)
Oct 25, 2019
10.66
11.47
10.52
11.29
2,806,800
+0.59(+5.51%)
Oct 24, 2019
10.95
11.08
10.58
10.70
1,545,681
-0.21(-1.92%)
Oct 23, 2019
10.97
11.36
10.87
10.91
1,944,079
-0.06(-0.55%)
Oct 22, 2019
11.15
11.32
10.80
10.97
1,441,346
-0.14(-1.26%)
Oct 21, 2019
10.85
11.30
10.65
11.11
2,582,797
+0.29(+2.68%)
Oct 18, 2019
11.27
11.50
10.76
10.82
1,578,800
-0.49(-4.33%)
Oct 17, 2019
11.65
12.15
11.05
11.31
2,480,627
-0.29(-2.50%)
Oct 16, 2019
11.19
11.90
10.87
11.60
2,505,265
+0.53(+4.79%)
Oct 15, 2019
10.60
11.41
10.54
11.07
2,667,261
+0.47(+4.43%)
Oct 14, 2019
10.48
10.98
10.40
10.60
1,815,396
-0.07(-0.66%)
Oct 11, 2019
11.03
11.30
10.30
10.67
2,643,700
-0.18(-1.66%)
Oct 10, 2019
10.93
11.40
10.77
10.85
1,791,208
+0.16(+1.50%)
Oct 09, 2019
11.85
12.28
10.55
10.69
4,796,287
-1.04(-8.87%)
Oct 08, 2019
11.18
12.17
10.93
11.73
4,402,829
+0.51(+4.55%)
Oct 07, 2019
10.14
11.70
10.11
11.22
5,706,358
+1.00(+9.78%)
Oct 04, 2019
10.35
10.83
10.15
10.22
2,212,300
-0.14(-1.35%)
Oct 03, 2019
10.33
10.48
9.850
10.36
2,170,305
-0.02(-0.19%)
Oct 02, 2019
9.480
10.95
9.300
10.38
6,470,666
+0.77(+8.01%)
Oct 01, 2019
10.57
11.09
9.600
9.610
3,612,827
-0.98(-9.25%)
Sep 30, 2019
11.27
11.29
10.20
10.59
2,991,250
-0.64(-5.70%)
Sep 27, 2019
12.40
12.51
11.07
11.23
3,489,200
-1.30(-10.38%)
Sep 26, 2019
12.40
13.08
12.19
12.53
4,640,945
+0.28(+2.29%)
Sep 25, 2019
11.79
12.43
11.49
12.25
4,213,593
+0.64(+5.51%)
Sep 24, 2019
12.10
12.64
11.22
11.61
10,550,562
+0.42(+3.75%)
Sep 23, 2019
13.78
14.52
11.05
11.19
13,053,052
-3.78(-25.25%)
Sep 20, 2019
15.86
17.19
14.87
14.97
9,052,700
-0.60(-3.85%)
Sep 19, 2019
15.30
16.58
14.75
15.57
10,649,079
-0.62(-3.83%)
Sep 18, 2019
17.30
17.44
15.51
16.19
12,481,777
-1.41(-8.01%)
Sep 17, 2019
20.18
20.30
17.57
17.60
11,144,711
-2.15(-10.89%)
Sep 16, 2019
23.70
26.21
19.74
19.75
10,144,541
-5.18(-20.78%)
Sep 13, 2019
26.89
29.75
24.57
24.93
18,633,800
-1.79(-6.70%)
Sep 12, 2019
22.75
27.38
22.73
26.72
11,445,925
+3.96(+17.40%)
Sep 11, 2019
20.53
23.94
20.53
22.76
9,232,377
+1.44(+6.75%)
Sep 10, 2019
18.06
21.50
18.06
21.32
5,755,073
+1.85(+9.50%)
Sep 09, 2019
17.23
19.97
17.15
19.47
4,125,209
+2.57(+15.21%)
Sep 06, 2019
16.30
17.14
16.22
16.90
2,379,400
+0.76(+4.71%)
Sep 05, 2019
15.41
16.24
15.35
16.14
1,980,590
+0.79(+5.15%)
Sep 04, 2019
15.50
15.87
15.18
15.35
1,593,699
+0.28(+1.86%)
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
.