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
Ciena Corp
(NY:
CIEN
)
48.85
-0.35 (-0.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2021
57.24
57.43
56.83
57.13
1,016,915
-0.11(-0.19%)
Aug 30, 2021
57.48
57.78
57.10
57.24
890,130
+0.06(+0.10%)
Aug 27, 2021
56.87
57.42
56.62
57.18
1,218,861
+0.46(+0.81%)
Aug 26, 2021
56.89
57.05
56.28
56.72
765,469
-0.03(-0.05%)
Aug 25, 2021
56.35
57.48
56.10
56.75
918,410
+0.48(+0.85%)
Aug 24, 2021
56.19
56.33
55.87
56.27
1,577,811
+0.41(+0.73%)
Aug 23, 2021
55.17
55.88
54.97
55.86
2,475,458
+0.87(+1.58%)
Aug 20, 2021
54.90
55.16
54.58
54.99
2,361,541
+0.03(+0.05%)
Aug 19, 2021
54.44
55.16
54.26
54.96
982,400
+0.17(+0.31%)
Aug 18, 2021
55.60
55.95
54.73
54.79
1,430,176
-0.61(-1.10%)
Aug 17, 2021
55.74
55.84
54.96
55.40
1,117,167
-0.59(-1.05%)
Aug 16, 2021
55.75
56.05
55.36
55.99
737,661
+0.07(+0.13%)
Aug 13, 2021
56.34
56.39
55.81
55.92
569,917
-0.19(-0.34%)
Aug 12, 2021
56.50
56.54
55.61
56.11
801,441
-0.35(-0.62%)
Aug 11, 2021
56.54
56.89
55.83
56.46
892,154
+0.01(+0.02%)
Aug 10, 2021
56.94
57.01
56.23
56.45
918,063
-0.41(-0.72%)
Aug 09, 2021
56.76
57.46
56.60
56.86
393,957
+0.00(+0.00%)
Aug 06, 2021
56.87
57.34
56.80
56.86
428,812
+0.06(+0.11%)
Aug 05, 2021
56.87
57.10
56.47
56.80
517,594
-0.15(-0.26%)
Aug 04, 2021
58.00
58.15
56.93
56.95
740,926
-1.34(-2.30%)
Aug 03, 2021
57.85
58.44
57.37
58.29
680,414
+0.46(+0.80%)
Aug 02, 2021
58.48
58.85
57.76
57.83
739,890
-0.31(-0.53%)
Jul 30, 2021
57.49
58.32
57.31
58.14
756,212
+0.36(+0.62%)
Jul 29, 2021
57.19
58.31
57.10
57.78
650,538
+0.99(+1.74%)
Jul 28, 2021
56.28
57.14
56.09
56.79
676,257
+0.34(+0.60%)
Jul 27, 2021
56.50
56.55
55.65
56.45
699,008
-0.16(-0.28%)
Jul 26, 2021
56.12
56.97
56.10
56.61
807,006
+0.40(+0.71%)
Jul 23, 2021
55.71
56.38
55.25
56.21
748,019
+0.79(+1.43%)
Jul 22, 2021
55.54
55.59
54.78
55.42
665,627
-0.13(-0.23%)
Jul 21, 2021
54.77
55.72
54.32
55.55
1,288,048
+1.01(+1.85%)
Jul 20, 2021
54.50
54.88
54.05
54.54
1,416,418
+0.39(+0.72%)
Jul 19, 2021
54.15
54.46
53.66
54.15
1,686,308
-0.90(-1.63%)
Jul 16, 2021
56.51
56.70
54.99
55.05
1,483,325
-1.44(-2.55%)
Jul 15, 2021
56.70
57.00
56.11
56.49
630,441
-0.47(-0.83%)
Jul 14, 2021
57.10
57.49
56.77
56.96
660,530
+0.10(+0.18%)
Jul 13, 2021
57.05
57.23
56.48
56.86
937,662
+0.10(+0.18%)
Jul 12, 2021
57.88
57.96
56.44
56.76
991,944
-0.90(-1.56%)
Jul 09, 2021
56.88
57.78
56.88
57.66
933,104
+1.18(+2.09%)
Jul 08, 2021
55.98
57.19
55.44
56.48
878,181
-0.32(-0.56%)
Jul 07, 2021
57.82
58.02
56.22
56.80
1,074,169
-0.93(-1.61%)
Jul 06, 2021
58.27
58.38
57.16
57.73
843,676
-0.19(-0.33%)
Jul 02, 2021
57.95
58.13
57.50
57.92
643,154
+0.12(+0.21%)
Jul 01, 2021
57.13
58.44
57.13
57.80
1,361,331
+0.91(+1.60%)
Jun 30, 2021
57.25
57.40
56.56
56.89
1,105,237
-0.43(-0.75%)
Jun 29, 2021
57.67
57.74
56.91
57.32
629,078
-0.21(-0.37%)
Jun 28, 2021
58.15
58.15
57.39
57.53
895,191
-0.61(-1.05%)
Jun 25, 2021
57.81
58.48
57.72
58.14
1,847,778
+0.49(+0.85%)
Jun 24, 2021
57.80
58.06
57.04
57.65
1,099,895
+0.47(+0.82%)
Jun 23, 2021
57.62
57.91
57.18
57.18
1,019,257
-0.53(-0.92%)
Jun 22, 2021
57.04
57.97
56.92
57.71
1,764,411
+0.60(+1.05%)
Jun 21, 2021
56.13
57.37
55.97
57.11
1,239,399
+0.96(+1.71%)
Jun 18, 2021
56.39
56.58
55.48
56.15
2,225,592
-0.67(-1.18%)
Jun 17, 2021
57.26
57.83
56.60
56.82
1,181,910
-0.72(-1.25%)
Jun 16, 2021
57.61
57.78
57.00
57.54
1,620,559
-0.09(-0.16%)
Jun 15, 2021
57.95
58.16
57.33
57.63
1,171,258
-0.57(-0.98%)
Jun 14, 2021
58.74
58.82
57.72
58.20
1,196,709
-0.69(-1.17%)
Jun 11, 2021
59.16
59.31
58.40
58.89
1,189,195
-0.12(-0.20%)
Jun 10, 2021
60.46
60.46
58.83
59.01
1,517,918
-1.07(-1.78%)
Jun 09, 2021
60.50
60.98
60.04
60.08
1,600,514
-0.39(-0.64%)
Jun 08, 2021
60.88
61.09
60.27
60.47
1,243,617
-0.30(-0.49%)
Jun 07, 2021
60.00
60.81
59.80
60.77
1,872,584
+0.76(+1.27%)
Jun 04, 2021
58.74
60.63
58.58
60.01
3,165,516
+1.63(+2.79%)
Jun 03, 2021
57.95
59.50
57.95
58.38
5,759,979
+3.97(+7.30%)
Jun 02, 2021
53.71
54.43
53.42
54.41
2,247,731
+0.91(+1.70%)
Jun 01, 2021
53.11
53.50
52.50
53.50
1,585,863
+0.63(+1.19%)
May 28, 2021
53.11
53.33
52.42
52.87
1,305,169
-0.07(-0.13%)
May 27, 2021
52.99
53.91
52.81
52.94
1,075,256
-0.02(-0.04%)
May 26, 2021
52.97
53.32
52.70
52.96
807,407
-0.04(-0.08%)
May 25, 2021
53.59
53.88
52.95
53.00
1,109,319
-0.46(-0.86%)
May 24, 2021
53.26
54.06
53.15
53.46
877,624
+0.56(+1.06%)
May 21, 2021
53.78
54.06
52.80
52.90
743,391
-0.51(-0.95%)
May 20, 2021
51.91
53.66
51.67
53.41
1,592,018
+1.51(+2.91%)
May 19, 2021
51.13
52.19
51.01
51.90
1,110,107
-0.13(-0.25%)
May 18, 2021
52.31
52.87
51.95
52.03
1,483,089
-0.03(-0.06%)
May 17, 2021
51.26
52.37
51.26
52.06
948,480
+0.32(+0.62%)
May 14, 2021
50.89
52.02
50.50
51.74
1,068,635
+1.10(+2.17%)
May 13, 2021
49.87
51.02
49.57
50.64
1,455,386
+1.12(+2.26%)
May 12, 2021
52.73
52.99
49.51
49.52
2,410,776
-4.16(-7.75%)
May 11, 2021
52.42
53.87
52.13
53.68
1,185,457
+0.16(+0.30%)
May 10, 2021
53.90
54.34
53.35
53.52
1,393,236
-0.35(-0.65%)
May 07, 2021
53.21
54.15
52.75
53.87
1,207,382
+1.02(+1.93%)
May 06, 2021
51.18
52.91
51.10
52.85
2,000,861
+1.50(+2.92%)
May 05, 2021
51.07
51.63
50.60
51.35
1,373,855
+0.65(+1.28%)
May 04, 2021
51.00
51.07
49.62
50.70
2,140,597
-0.66(-1.29%)
May 03, 2021
50.64
51.83
50.61
51.36
1,068,377
+0.89(+1.76%)
Apr 30, 2021
52.35
52.43
50.28
50.47
2,127,900
-2.28(-4.32%)
Apr 29, 2021
52.41
52.85
52.00
52.75
1,112,840
+0.69(+1.33%)
Apr 28, 2021
52.76
52.91
51.76
52.06
1,589,696
-0.85(-1.61%)
Apr 27, 2021
54.14
54.31
52.83
52.91
1,381,588
-1.40(-2.58%)
Apr 26, 2021
54.60
54.72
53.96
54.31
1,523,252
-0.15(-0.28%)
Apr 23, 2021
54.00
54.71
53.65
54.46
886,600
+0.61(+1.13%)
Apr 22, 2021
54.83
55.06
53.84
53.85
886,554
-1.07(-1.95%)
Apr 21, 2021
54.53
55.37
54.30
54.92
1,115,663
+0.75(+1.38%)
Apr 20, 2021
54.78
55.17
53.27
54.17
1,705,167
-0.71(-1.29%)
Apr 19, 2021
56.59
56.85
54.63
54.88
1,894,647
-1.99(-3.50%)
Apr 16, 2021
56.75
57.23
56.41
56.87
1,098,700
+0.39(+0.69%)
Apr 15, 2021
56.25
56.97
56.18
56.48
1,120,573
+0.56(+1.00%)
Apr 14, 2021
56.21
56.64
55.76
55.92
1,273,345
-0.14(-0.25%)
Apr 13, 2021
56.20
56.30
55.59
56.06
762,695
-0.14(-0.25%)
Apr 12, 2021
56.22
57.65
55.92
56.20
783,238
-0.26(-0.46%)
Apr 09, 2021
56.59
56.80
56.14
56.46
933,900
-0.17(-0.30%)
Apr 08, 2021
56.59
56.82
55.65
56.63
1,154,079
+0.63(+1.13%)
Apr 07, 2021
55.97
56.15
55.46
56.00
729,591
+0.10(+0.18%)
Apr 06, 2021
56.49
56.50
55.54
55.90
1,085,594
-0.89(-1.57%)
Apr 05, 2021
56.95
57.46
56.61
56.79
842,820
+0.19(+0.34%)
Apr 01, 2021
54.98
56.63
54.80
56.60
1,004,400
+1.88(+3.44%)
Mar 31, 2021
54.85
55.17
54.24
54.72
1,314,002
+0.01(+0.02%)
Mar 30, 2021
54.32
54.96
53.77
54.71
799,248
-0.20(-0.36%)
Mar 29, 2021
55.47
56.44
54.57
54.91
1,012,972
-0.70(-1.26%)
Mar 26, 2021
54.11
55.64
53.82
55.61
1,426,300
+1.80(+3.35%)
Mar 25, 2021
52.38
54.00
51.99
53.81
1,161,027
+1.30(+2.48%)
Mar 24, 2021
53.94
54.12
52.49
52.51
960,631
-1.43(-2.65%)
Mar 23, 2021
55.70
55.79
53.47
53.94
1,289,076
-1.77(-3.18%)
Mar 22, 2021
55.43
56.23
55.25
55.71
842,178
+0.29(+0.52%)
Mar 19, 2021
55.46
55.95
54.73
55.42
1,817,200
+0.17(+0.31%)
Mar 18, 2021
55.95
56.91
55.12
55.25
934,027
-1.67(-2.93%)
Mar 17, 2021
56.74
57.35
56.28
56.92
1,428,100
-0.32(-0.56%)
Mar 16, 2021
56.36
57.57
56.27
57.24
1,166,050
+0.87(+1.54%)
Mar 15, 2021
54.56
56.40
54.56
56.37
1,363,573
+2.03(+3.74%)
Mar 12, 2021
52.73
54.44
52.73
54.34
1,377,400
+1.08(+2.03%)
Mar 11, 2021
53.20
54.48
52.41
53.26
2,134,153
+2.41(+4.74%)
Mar 10, 2021
51.09
51.36
50.29
50.85
934,296
+0.37(+0.73%)
Mar 09, 2021
49.99
51.05
49.79
50.48
1,295,580
+1.28(+2.60%)
Mar 08, 2021
49.37
50.30
49.03
49.20
1,563,679
-0.35(-0.71%)
Mar 05, 2021
49.21
50.20
47.52
49.55
2,513,400
+0.68(+1.39%)
Mar 04, 2021
52.14
53.48
48.74
48.87
4,296,933
-1.69(-3.34%)
Mar 03, 2021
51.66
51.71
50.54
50.56
2,272,609
-0.98(-1.90%)
Mar 02, 2021
53.08
53.50
51.32
51.54
1,972,321
-1.48(-2.79%)
Mar 01, 2021
52.68
53.38
52.29
53.02
1,331,345
+0.85(+1.63%)
Feb 26, 2021
52.47
52.78
51.30
52.17
1,243,600
+0.32(+0.62%)
Feb 25, 2021
52.91
53.21
51.20
51.85
1,424,294
-1.04(-1.97%)
Feb 24, 2021
53.97
54.25
52.87
52.89
2,264,760
-1.33(-2.45%)
Feb 23, 2021
54.20
54.46
52.20
54.22
1,460,886
-0.27(-0.50%)
Feb 22, 2021
54.09
54.98
53.83
54.49
1,300,347
+0.09(+0.17%)
Feb 19, 2021
54.90
55.35
54.37
54.40
1,221,500
-0.08(-0.15%)
Feb 18, 2021
54.96
55.24
54.06
54.48
971,443
-0.73(-1.32%)
Feb 17, 2021
55.58
55.83
54.44
55.21
1,477,492
-0.41(-0.74%)
Feb 16, 2021
56.10
56.50
55.52
55.62
750,184
-0.60(-1.07%)
Feb 12, 2021
55.62
56.59
55.35
56.22
697,200
+0.57(+1.02%)
Feb 11, 2021
55.95
56.10
55.43
55.65
837,480
+0.16(+0.29%)
Feb 10, 2021
55.87
56.19
55.00
55.49
807,637
-0.31(-0.56%)
Feb 09, 2021
56.23
56.30
55.39
55.80
711,686
-0.46(-0.82%)
Feb 08, 2021
55.64
56.56
55.41
56.26
699,656
+0.93(+1.68%)
Feb 05, 2021
55.28
55.50
54.84
55.33
774,900
+0.43(+0.78%)
Feb 04, 2021
54.25
55.32
54.11
54.90
666,085
+0.87(+1.61%)
Feb 03, 2021
53.79
54.23
53.01
54.03
1,464,343
+0.29(+0.54%)
Feb 02, 2021
54.99
55.06
53.19
53.74
2,331,696
-1.12(-2.04%)
Feb 01, 2021
53.79
55.15
52.92
54.86
1,538,959
+1.47(+2.75%)
Jan 29, 2021
53.63
54.89
52.98
53.39
2,591,200
-0.68(-1.26%)
Jan 28, 2021
56.02
56.10
53.35
54.07
2,728,645
-2.44(-4.32%)
Jan 27, 2021
54.64
56.99
53.85
56.51
2,040,390
+1.39(+2.52%)
Jan 26, 2021
54.98
55.45
54.38
55.12
1,095,231
+0.12(+0.22%)
Jan 25, 2021
55.22
56.32
54.59
55.00
1,138,072
-0.03(-0.05%)
Jan 22, 2021
54.16
55.39
54.15
55.03
1,217,100
+0.43(+0.79%)
Jan 21, 2021
54.95
54.98
53.78
54.60
1,764,894
+1.76(+3.33%)
Jan 20, 2021
53.03
53.21
52.13
52.84
1,072,471
+0.22(+0.42%)
Jan 19, 2021
53.45
53.71
52.52
52.62
1,203,177
-0.69(-1.29%)
Jan 15, 2021
54.37
54.62
53.31
53.31
1,079,600
-1.15(-2.11%)
Jan 14, 2021
53.60
54.77
53.40
54.46
1,189,964
+1.26(+2.37%)
Jan 13, 2021
54.86
55.32
53.13
53.20
1,352,902
-1.00(-1.85%)
Jan 12, 2021
52.72
54.28
52.70
54.20
1,087,205
+1.41(+2.67%)
Jan 11, 2021
52.24
53.79
52.09
52.79
1,526,786
-0.14(-0.26%)
Jan 08, 2021
52.84
53.44
52.54
52.93
1,145,700
+0.54(+1.03%)
Jan 07, 2021
51.79
52.45
51.60
52.39
1,264,801
+0.94(+1.83%)
Jan 06, 2021
51.13
52.09
51.06
51.45
2,259,305
+0.24(+0.47%)
Jan 05, 2021
51.08
51.72
50.84
51.21
1,627,282
+0.03(+0.06%)
Jan 04, 2021
52.94
53.05
51.12
51.18
2,437,045
-1.67(-3.16%)
Dec 31, 2020
52.85
52.85
52.85
1,002,820
+0.36(+0.69%)
Dec 30, 2020
52.55
52.92
52.06
52.49
1,002,820
+0.18(+0.34%)
Dec 29, 2020
53.51
53.59
52.02
52.31
1,851,472
-1.16(-2.17%)
Dec 28, 2020
53.76
54.05
53.29
53.47
1,706,245
+0.22(+0.41%)
Dec 24, 2020
52.76
53.30
52.52
53.25
753,200
+0.75(+1.43%)
Dec 23, 2020
51.93
52.83
51.85
52.50
1,110,301
+0.31(+0.59%)
Dec 22, 2020
51.11
52.43
51.11
52.19
1,422,040
+0.80(+1.56%)
Dec 21, 2020
50.29
51.57
50.29
51.39
2,014,124
+0.03(+0.06%)
Dec 18, 2020
49.15
51.43
49.07
51.36
5,209,700
+2.29(+4.67%)
Dec 17, 2020
48.36
49.18
48.21
49.07
1,720,501
+0.63(+1.30%)
Dec 16, 2020
48.41
49.14
48.02
48.44
2,291,810
-0.11(-0.23%)
Dec 15, 2020
48.40
49.25
48.02
48.55
2,352,144
+0.72(+1.51%)
Dec 14, 2020
48.10
48.30
47.46
47.83
2,147,292
+0.02(+0.04%)
Dec 11, 2020
45.67
48.17
45.63
47.81
2,940,300
+1.71(+3.71%)
Dec 10, 2020
46.04
46.69
43.63
46.10
5,758,154
-1.08(-2.29%)
Dec 09, 2020
48.44
48.61
46.56
47.18
3,505,907
-1.11(-2.30%)
Dec 08, 2020
47.99
48.53
47.69
48.29
1,882,316
-0.18(-0.37%)
Dec 07, 2020
47.00
48.56
46.93
48.47
1,904,773
+1.49(+3.17%)
Dec 04, 2020
46.52
47.12
46.45
46.98
1,729,500
+0.48(+1.03%)
Dec 03, 2020
45.61
46.63
45.12
46.50
1,710,788
+0.83(+1.82%)
Dec 02, 2020
45.19
45.69
45.00
45.67
1,361,958
+0.23(+0.51%)
Dec 01, 2020
45.08
45.60
44.45
45.44
2,031,332
+0.64(+1.43%)
Nov 30, 2020
44.51
44.90
44.03
44.80
1,552,885
+0.33(+0.74%)
Nov 27, 2020
44.53
44.69
43.98
44.47
664,500
+0.18(+0.41%)
Nov 25, 2020
44.18
44.60
43.70
44.29
1,387,200
+0.30(+0.68%)
Nov 24, 2020
43.57
44.11
43.21
43.99
1,650,909
+0.63(+1.45%)
Nov 23, 2020
42.51
43.38
42.17
43.36
1,632,921
+1.26(+2.99%)
Nov 20, 2020
42.69
42.87
42.08
42.10
1,956,100
-0.43(-1.01%)
Nov 19, 2020
42.17
42.53
41.63
42.53
2,105,099
+0.17(+0.40%)
Nov 18, 2020
42.59
42.89
41.78
42.36
4,027,864
-1.68(-3.81%)
Nov 17, 2020
43.82
44.41
43.40
44.04
928,605
-0.09(-0.20%)
Nov 16, 2020
43.76
44.53
43.76
44.13
1,491,627
+0.58(+1.33%)
Nov 13, 2020
43.29
43.74
42.88
43.55
1,088,700
+1.07(+2.52%)
Nov 12, 2020
42.85
43.40
42.13
42.48
1,349,277
-0.42(-0.98%)
Nov 11, 2020
43.58
43.59
42.14
42.90
1,122,717
-0.22(-0.51%)
Nov 10, 2020
42.74
43.58
42.42
43.12
2,156,999
+0.25(+0.58%)
Nov 09, 2020
43.29
44.70
42.81
42.87
2,593,550
+0.57(+1.35%)
Nov 06, 2020
41.69
42.38
41.14
42.30
1,607,300
+1.00(+2.42%)
Nov 05, 2020
40.47
41.48
40.14
41.30
1,590,804
+1.59(+4.00%)
Nov 04, 2020
40.00
40.59
39.50
39.71
1,269,543
+0.06(+0.15%)
Nov 03, 2020
39.62
40.33
39.37
39.65
1,204,065
+0.50(+1.28%)
Nov 02, 2020
39.84
40.14
38.47
39.15
1,625,253
-0.24(-0.61%)
Oct 30, 2020
38.61
39.65
38.61
39.39
2,348,400
+0.58(+1.49%)
Oct 29, 2020
38.30
38.86
38.03
38.81
1,778,958
+0.37(+0.96%)
Oct 28, 2020
38.93
39.20
38.36
38.44
1,666,003
-1.10(-2.78%)
Oct 27, 2020
40.67
40.67
39.52
39.54
1,720,822
-1.03(-2.54%)
Oct 26, 2020
41.07
41.39
40.05
40.57
1,396,456
-0.67(-1.62%)
Oct 23, 2020
41.49
41.70
40.77
41.24
1,363,500
-0.25(-0.60%)
Oct 22, 2020
41.11
41.72
40.97
41.49
1,368,866
+0.48(+1.17%)
Oct 21, 2020
41.83
41.88
40.96
41.01
1,981,431
+0.26(+0.64%)
Oct 20, 2020
41.58
41.62
40.74
40.75
1,361,444
-0.52(-1.26%)
Oct 19, 2020
42.00
42.05
41.19
41.27
1,278,026
-0.54(-1.29%)
Oct 16, 2020
42.36
42.39
41.77
41.81
1,182,000
-0.30(-0.71%)
Oct 15, 2020
41.52
42.26
41.35
42.11
1,768,239
+0.04(+0.10%)
Oct 14, 2020
41.92
42.57
41.67
42.07
1,801,845
+0.39(+0.94%)
Oct 13, 2020
42.65
42.72
41.67
41.68
1,672,831
-1.05(-2.46%)
Oct 12, 2020
43.22
43.40
42.16
42.73
2,451,770
-0.30(-0.70%)
Oct 09, 2020
42.85
43.25
42.25
43.03
2,285,300
+0.65(+1.53%)
Oct 08, 2020
42.27
42.86
41.83
42.38
2,228,748
+0.50(+1.19%)
Oct 07, 2020
41.50
41.95
41.12
41.88
2,007,079
+0.74(+1.80%)
Oct 06, 2020
41.30
41.94
40.92
41.14
2,946,475
-0.22(-0.53%)
Oct 05, 2020
40.56
41.41
40.45
41.36
1,891,553
+1.24(+3.09%)
Oct 02, 2020
39.03
40.38
39.01
40.12
1,646,300
+0.38(+0.96%)
Oct 01, 2020
39.85
40.16
39.07
39.74
1,492,911
+0.05(+0.13%)
Sep 30, 2020
39.85
40.42
39.37
39.69
1,410,329
-0.30(-0.75%)
Sep 29, 2020
39.78
40.47
39.64
39.99
1,476,677
+0.21(+0.53%)
Sep 28, 2020
39.91
40.15
39.50
39.78
1,439,580
+0.46(+1.17%)
Sep 25, 2020
39.11
39.41
38.54
39.32
2,507,700
+0.50(+1.29%)
Sep 24, 2020
39.12
39.38
38.20
38.82
2,996,162
-0.47(-1.20%)
Sep 23, 2020
40.79
40.97
38.94
39.29
2,988,919
-1.82(-4.43%)
Sep 22, 2020
41.00
41.20
40.43
41.11
1,445,651
+0.52(+1.28%)
Sep 21, 2020
40.40
40.78
40.02
40.59
1,747,340
-0.44(-1.07%)
Sep 18, 2020
41.33
41.69
40.41
41.03
2,883,700
-0.10(-0.24%)
Sep 17, 2020
40.75
41.35
40.52
41.13
1,538,263
-0.30(-0.72%)
Sep 16, 2020
41.86
42.34
41.38
41.43
2,002,327
-0.19(-0.46%)
Sep 15, 2020
43.00
43.28
41.38
41.62
1,841,047
-0.95(-2.23%)
Sep 14, 2020
42.13
42.79
41.60
42.57
3,045,453
+1.02(+2.45%)
Sep 11, 2020
40.91
41.97
40.90
41.55
2,571,100
+0.97(+2.39%)
Sep 10, 2020
42.05
43.25
40.55
40.58
5,178,942
-1.39(-3.31%)
Sep 09, 2020
42.86
42.96
41.28
41.97
5,626,295
-0.11(-0.26%)
Sep 08, 2020
43.58
43.96
41.86
42.08
4,832,995
-2.20(-4.97%)
Sep 04, 2020
45.16
45.78
42.42
44.28
8,121,500
-1.18(-2.60%)
Sep 03, 2020
45.35
47.00
42.25
45.46
22,941,504
-14.61(-24.32%)
Sep 02, 2020
59.32
60.31
58.40
60.07
2,509,822
+1.47(+2.51%)
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
.