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
Penn Entertainment Inc
(NQ:
PENN
)
15.93
-0.01 (-0.06%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2022
27.10
28.13
26.60
27.51
3,319,712
+0.21(+0.77%)
Sep 29, 2022
27.27
27.84
26.66
27.30
2,999,521
-0.66(-2.36%)
Sep 28, 2022
26.67
28.16
26.67
27.96
3,674,689
+1.43(+5.39%)
Sep 27, 2022
26.54
28.02
26.43
26.53
4,335,129
+0.40(+1.53%)
Sep 26, 2022
27.00
28.05
25.95
26.13
4,862,925
-0.49(-1.84%)
Sep 23, 2022
26.36
26.64
25.49
26.62
5,612,968
-0.13(-0.49%)
Sep 22, 2022
29.12
29.14
26.53
26.75
6,747,402
-2.39(-8.20%)
Sep 21, 2022
30.52
30.79
29.12
29.14
3,211,834
-1.45(-4.74%)
Sep 20, 2022
31.33
31.93
30.38
30.59
3,450,164
-0.82(-2.61%)
Sep 19, 2022
30.01
31.67
30.01
31.41
7,171,016
+0.85(+2.78%)
Sep 16, 2022
30.41
31.07
29.95
30.56
32,933,756
-0.22(-0.71%)
Sep 15, 2022
30.83
32.14
30.45
30.78
4,814,433
+0.01(+0.03%)
Sep 14, 2022
30.76
30.80
29.28
30.77
4,841,467
+0.04(+0.13%)
Sep 13, 2022
31.55
31.96
30.62
30.73
3,453,483
-2.28(-6.91%)
Sep 12, 2022
32.99
33.46
32.07
33.01
2,916,971
+0.54(+1.66%)
Sep 09, 2022
32.64
33.07
32.20
32.47
3,118,137
+0.26(+0.81%)
Sep 08, 2022
31.34
32.22
30.87
32.21
2,352,818
+0.38(+1.19%)
Sep 07, 2022
30.68
32.08
30.68
31.83
3,067,686
+0.97(+3.14%)
Sep 06, 2022
31.66
32.00
30.46
30.86
3,748,542
-0.44(-1.41%)
Sep 02, 2022
31.12
31.56
30.18
31.30
2,777,254
+0.75(+2.45%)
Sep 01, 2022
30.43
30.82
29.68
30.55
3,784,107
-0.68(-2.18%)
Aug 31, 2022
32.12
32.56
31.20
31.23
2,141,738
-0.62(-1.95%)
Aug 30, 2022
32.50
32.97
31.46
31.85
2,176,529
-0.28(-0.87%)
Aug 29, 2022
31.75
32.56
31.44
32.13
1,664,877
-0.05(-0.16%)
Aug 26, 2022
34.42
34.55
32.18
32.18
2,961,457
-2.02(-5.91%)
Aug 25, 2022
34.06
34.75
33.65
34.20
1,551,827
+0.55(+1.63%)
Aug 24, 2022
33.07
34.67
33.03
33.65
1,708,720
+0.54(+1.63%)
Aug 23, 2022
32.86
33.80
32.86
33.11
1,403,506
+0.25(+0.76%)
Aug 22, 2022
33.49
33.65
32.77
32.86
2,376,224
-1.48(-4.31%)
Aug 19, 2022
35.01
35.20
33.92
34.34
2,892,652
-1.38(-3.86%)
Aug 18, 2022
35.98
35.99
35.14
35.72
1,768,983
-0.31(-0.86%)
Aug 17, 2022
36.21
36.62
35.88
36.03
2,498,828
-1.18(-3.17%)
Aug 16, 2022
37.03
37.54
36.23
37.21
3,417,396
-0.24(-0.64%)
Aug 15, 2022
37.23
38.10
37.23
37.45
1,779,161
-0.25(-0.66%)
Aug 12, 2022
36.28
37.86
35.92
37.70
2,848,715
+2.10(+5.90%)
Aug 11, 2022
36.48
36.64
35.21
35.60
2,416,085
-0.14(-0.39%)
Aug 10, 2022
35.25
35.95
34.69
35.74
2,599,314
+1.63(+4.78%)
Aug 09, 2022
35.52
35.69
33.63
34.11
3,022,830
-1.94(-5.38%)
Aug 08, 2022
34.76
38.14
34.56
36.05
5,460,459
+1.90(+5.56%)
Aug 05, 2022
34.20
34.79
33.32
34.15
4,013,262
-0.99(-2.82%)
Aug 04, 2022
36.00
38.85
34.77
35.14
5,647,453
-1.45(-3.96%)
Aug 03, 2022
36.91
37.15
35.95
36.59
4,131,910
+0.42(+1.16%)
Aug 02, 2022
34.09
36.55
33.95
36.17
3,494,910
+1.64(+4.75%)
Aug 01, 2022
33.94
34.92
33.50
34.53
2,845,581
-0.02(-0.06%)
Jul 29, 2022
34.17
34.59
33.18
34.55
2,035,256
+0.32(+0.93%)
Jul 28, 2022
34.33
34.91
33.46
34.23
2,026,851
-0.14(-0.41%)
Jul 27, 2022
33.51
34.49
33.20
34.37
2,015,222
+1.56(+4.75%)
Jul 26, 2022
33.42
33.42
32.62
32.81
2,042,447
-0.99(-2.93%)
Jul 25, 2022
33.75
33.94
32.90
33.80
2,120,732
+0.01(+0.03%)
Jul 22, 2022
34.59
34.75
33.14
33.79
2,394,454
-0.86(-2.48%)
Jul 21, 2022
34.14
34.68
33.66
34.65
2,079,653
+0.32(+0.93%)
Jul 20, 2022
32.84
34.64
32.84
34.33
2,427,223
+1.26(+3.81%)
Jul 19, 2022
32.51
33.31
32.39
33.07
2,602,774
+1.24(+3.90%)
Jul 18, 2022
31.95
32.68
31.70
31.83
3,446,917
+0.43(+1.37%)
Jul 15, 2022
29.65
31.54
29.43
31.40
3,686,075
+2.25(+7.72%)
Jul 14, 2022
29.33
29.90
28.45
29.15
3,798,443
-0.85(-2.83%)
Jul 13, 2022
29.07
30.24
28.34
30.00
2,822,608
+0.17(+0.57%)
Jul 12, 2022
29.34
30.52
29.33
29.83
3,222,344
+0.50(+1.70%)
Jul 11, 2022
29.94
30.09
28.81
29.33
3,053,007
-1.26(-4.12%)
Jul 08, 2022
31.09
31.43
30.25
30.59
2,780,590
-0.73(-2.33%)
Jul 07, 2022
31.20
31.69
30.75
31.32
3,197,754
+0.30(+0.97%)
Jul 06, 2022
32.33
32.92
30.89
31.02
2,886,119
-1.29(-3.99%)
Jul 05, 2022
30.54
32.33
30.19
32.31
3,661,970
+0.85(+2.70%)
Jul 01, 2022
30.43
31.50
30.29
31.46
2,418,483
+1.04(+3.42%)
Jun 30, 2022
30.58
31.16
29.47
30.42
4,419,322
-0.72(-2.31%)
Jun 29, 2022
31.65
31.84
30.68
31.14
2,876,108
-0.65(-2.04%)
Jun 28, 2022
33.09
33.90
31.77
31.79
3,939,489
-0.53(-1.64%)
Jun 27, 2022
32.02
32.74
31.54
32.32
3,699,219
+0.20(+0.62%)
Jun 24, 2022
28.88
32.14
28.70
32.12
7,928,154
+3.61(+12.66%)
Jun 23, 2022
28.57
28.97
27.80
28.51
4,150,300
+0.17(+0.60%)
Jun 22, 2022
27.43
28.90
27.29
28.34
2,751,011
+0.47(+1.69%)
Jun 21, 2022
27.98
28.66
27.12
27.87
4,434,552
+0.47(+1.72%)
Jun 17, 2022
27.34
27.57
26.46
27.40
6,413,764
+0.49(+1.82%)
Jun 16, 2022
29.33
29.47
26.75
26.91
6,900,032
-3.34(-11.04%)
Jun 15, 2022
29.57
30.89
29.44
30.25
4,841,941
+1.25(+4.31%)
Jun 14, 2022
29.00
29.66
28.41
29.00
4,942,804
+0.50(+1.75%)
Jun 13, 2022
30.81
31.16
28.25
28.50
5,033,083
-3.68(-11.44%)
Jun 10, 2022
33.05
33.78
31.84
32.18
4,214,830
-1.72(-5.07%)
Jun 09, 2022
33.87
34.43
33.02
33.90
3,653,502
-0.38(-1.11%)
Jun 08, 2022
34.04
35.24
33.77
34.28
2,518,955
-0.02(-0.06%)
Jun 07, 2022
33.26
34.78
33.02
34.30
2,317,875
+0.44(+1.30%)
Jun 06, 2022
33.40
34.06
32.84
33.86
4,075,282
+0.95(+2.89%)
Jun 03, 2022
33.10
33.74
32.66
32.91
2,743,422
-0.77(-2.29%)
Jun 02, 2022
31.91
33.77
31.87
33.68
3,607,108
+1.80(+5.65%)
Jun 01, 2022
32.19
32.70
30.89
31.88
2,579,325
-0.08(-0.25%)
May 31, 2022
32.11
32.70
31.40
31.96
3,531,280
-0.32(-0.99%)
May 27, 2022
32.01
32.54
31.68
32.28
2,639,101
+0.78(+2.48%)
May 26, 2022
29.98
32.04
29.83
31.50
4,531,588
+1.89(+6.38%)
May 25, 2022
28.40
30.25
28.40
29.61
3,892,780
+1.12(+3.93%)
May 24, 2022
30.87
30.87
27.78
28.49
5,744,780
-2.69(-8.63%)
May 23, 2022
32.00
32.04
30.18
31.18
5,333,838
-0.61(-1.92%)
May 20, 2022
31.21
31.83
30.41
31.79
4,995,327
+1.12(+3.65%)
May 19, 2022
30.08
31.51
29.88
30.67
4,316,157
+0.47(+1.56%)
May 18, 2022
31.42
31.77
29.65
30.20
5,799,816
-0.72(-2.33%)
May 17, 2022
30.73
31.25
29.57
30.92
4,401,327
+1.18(+3.97%)
May 16, 2022
31.07
31.56
29.64
29.74
4,521,303
-1.57(-5.01%)
May 13, 2022
29.67
31.95
29.62
31.31
6,372,930
+2.26(+7.78%)
May 12, 2022
28.96
30.89
28.30
29.05
7,949,075
-0.24(-0.82%)
May 11, 2022
30.30
31.61
29.26
29.29
5,230,065
-1.35(-4.41%)
May 10, 2022
32.62
32.94
29.78
30.64
7,225,317
-1.23(-3.86%)
May 09, 2022
33.57
34.07
31.77
31.87
5,786,544
-2.46(-7.17%)
May 06, 2022
36.14
36.19
33.92
34.33
5,683,466
-2.23(-6.10%)
May 05, 2022
39.11
39.24
35.90
36.56
5,746,663
-2.17(-5.60%)
May 04, 2022
38.74
38.95
36.21
38.73
6,467,065
+0.20(+0.52%)
May 03, 2022
37.84
38.83
37.11
38.53
3,340,918
+0.83(+2.20%)
May 02, 2022
36.91
37.82
36.06
37.70
4,626,972
+1.13(+3.09%)
Apr 29, 2022
38.02
38.90
36.51
36.57
3,882,286
-1.31(-3.46%)
Apr 28, 2022
37.39
38.49
36.15
37.88
3,716,289
+1.12(+3.05%)
Apr 27, 2022
36.73
37.88
35.60
36.76
3,909,898
+0.07(+0.19%)
Apr 26, 2022
37.95
38.43
36.30
36.69
3,386,573
-1.66(-4.33%)
Apr 25, 2022
37.03
38.57
36.79
38.35
6,434,736
+1.80(+4.92%)
Apr 22, 2022
37.13
37.69
35.70
36.55
3,239,619
-0.49(-1.32%)
Apr 21, 2022
39.38
39.77
36.68
37.04
3,470,944
-1.39(-3.62%)
Apr 20, 2022
38.83
39.48
38.32
38.43
2,461,803
-0.47(-1.21%)
Apr 19, 2022
37.02
39.89
36.85
38.90
4,646,011
+2.01(+5.45%)
Apr 18, 2022
36.97
37.27
35.98
36.89
3,399,035
-0.38(-1.02%)
Apr 14, 2022
38.09
38.38
37.23
37.27
2,671,894
-0.60(-1.58%)
Apr 13, 2022
36.50
38.34
36.50
37.87
2,782,063
+1.01(+2.74%)
Apr 12, 2022
37.80
39.08
36.53
36.86
3,205,366
-0.52(-1.39%)
Apr 11, 2022
35.92
38.06
35.90
37.38
3,706,932
+0.42(+1.14%)
Apr 08, 2022
37.48
38.02
36.42
36.96
3,355,222
-0.79(-2.09%)
Apr 07, 2022
38.77
39.26
36.19
37.75
4,826,706
-1.27(-3.25%)
Apr 06, 2022
41.00
41.03
38.31
39.02
6,006,566
-2.81(-6.72%)
Apr 05, 2022
44.02
44.27
41.51
41.83
3,495,693
-2.41(-5.45%)
Apr 04, 2022
42.26
44.97
42.26
44.24
3,075,001
+2.23(+5.31%)
Apr 01, 2022
42.82
43.19
41.56
42.01
2,839,982
-0.41(-0.97%)
Mar 31, 2022
43.72
44.26
42.41
42.42
2,934,892
-1.58(-3.59%)
Mar 30, 2022
44.02
45.02
43.43
44.00
2,618,791
-0.35(-0.79%)
Mar 29, 2022
42.59
45.05
42.50
44.35
4,930,911
+2.70(+6.48%)
Mar 28, 2022
41.61
42.45
40.67
41.65
2,997,021
+0.13(+0.31%)
Mar 25, 2022
43.34
43.34
41.27
41.52
3,249,237
-1.65(-3.82%)
Mar 24, 2022
42.23
43.20
41.36
43.17
2,612,027
+0.96(+2.27%)
Mar 23, 2022
43.61
43.86
42.12
42.21
3,036,754
-1.77(-4.02%)
Mar 22, 2022
43.60
44.60
43.46
43.98
2,766,584
+0.67(+1.55%)
Mar 21, 2022
44.58
44.58
42.83
43.31
3,039,779
-1.55(-3.46%)
Mar 18, 2022
44.02
45.41
43.53
44.86
4,525,011
-0.05(-0.11%)
Mar 17, 2022
43.69
45.09
43.48
44.91
4,558,077
+0.14(+0.31%)
Mar 16, 2022
43.17
44.80
42.76
44.77
4,250,443
+2.54(+6.01%)
Mar 15, 2022
40.15
42.52
39.96
42.23
4,680,227
+1.93(+4.79%)
Mar 14, 2022
42.50
43.56
39.78
40.30
4,384,049
-2.37(-5.55%)
Mar 11, 2022
44.71
45.00
42.65
42.67
2,655,458
-1.51(-3.42%)
Mar 10, 2022
42.94
44.43
42.80
44.18
3,702,117
+0.35(+0.80%)
Mar 09, 2022
42.79
44.62
42.20
43.83
4,182,196
+2.08(+4.98%)
Mar 08, 2022
40.92
41.96
39.23
41.75
8,470,616
+0.84(+2.05%)
Mar 07, 2022
46.36
46.45
40.91
40.91
6,315,967
-5.44(-11.74%)
Mar 04, 2022
47.70
48.52
45.75
46.35
4,713,620
-1.93(-4.00%)
Mar 03, 2022
50.84
51.63
47.66
48.28
4,138,564
-2.46(-4.85%)
Mar 02, 2022
51.09
51.72
49.60
50.74
3,109,527
-0.08(-0.16%)
Mar 01, 2022
51.23
51.58
49.48
50.82
3,531,927
-0.53(-1.03%)
Feb 28, 2022
49.69
51.48
48.95
51.35
3,280,369
+1.11(+2.21%)
Feb 25, 2022
49.67
50.40
48.43
50.24
2,733,777
+0.55(+1.11%)
Feb 24, 2022
44.50
49.73
44.50
49.69
4,261,391
+2.45(+5.19%)
Feb 23, 2022
47.24
49.14
47.10
47.24
4,644,205
+1.10(+2.38%)
Feb 22, 2022
46.36
47.12
45.10
46.14
3,973,998
-1.13(-2.39%)
Feb 18, 2022
47.27
0
-2.04(-4.14%)
Feb 17, 2022
49.20
50.54
48.88
49.31
4,826,208
-0.75(-1.50%)
Feb 16, 2022
49.34
50.37
48.60
50.06
3,380,713
+0.14(+0.28%)
Feb 15, 2022
48.70
49.98
48.51
49.92
3,832,627
+2.11(+4.41%)
Feb 14, 2022
48.72
49.96
47.40
47.81
5,071,196
-0.90(-1.85%)
Feb 11, 2022
50.16
51.13
48.24
48.71
4,602,312
-1.42(-2.83%)
Feb 10, 2022
49.59
51.71
49.43
50.13
4,659,755
-0.68(-1.34%)
Feb 09, 2022
49.18
51.08
49.03
50.81
6,331,378
+2.70(+5.61%)
Feb 08, 2022
46.65
49.13
46.65
48.11
5,290,118
+1.30(+2.78%)
Feb 07, 2022
45.31
47.91
45.14
46.81
4,557,769
+1.82(+4.05%)
Feb 04, 2022
45.25
45.72
43.62
44.99
6,407,000
-0.34(-0.75%)
Feb 03, 2022
44.99
45.33
12,657,818
-0.34(-0.74%)
Feb 02, 2022
47.17
47.24
45.03
45.67
5,615,050
-1.57(-3.32%)
Feb 01, 2022
45.92
47.45
44.90
47.24
3,842,619
+3.04(+6.88%)
Jan 28, 2022
41.95
44.24
41.37
44.20
3,129,767
+1.85(+4.37%)
Jan 27, 2022
43.86
44.90
42.00
42.35
4,984,059
-1.11(-2.55%)
Jan 26, 2022
45.43
46.56
43.12
43.46
6,796,553
+0.27(+0.63%)
Jan 25, 2022
41.49
44.08
41.23
43.19
4,992,725
+0.79(+1.86%)
Jan 24, 2022
39.10
42.49
37.76
42.40
7,491,923
+1.48(+3.62%)
Jan 21, 2022
41.37
42.78
40.49
40.92
4,311,673
-1.01(-2.41%)
Jan 20, 2022
43.73
45.23
41.71
41.93
6,919,007
-1.07(-2.49%)
Jan 19, 2022
43.00
43.98
42.44
43.00
3,814,594
+0.45(+1.06%)
Jan 18, 2022
43.81
44.49
42.36
42.55
6,724,668
-1.90(-4.27%)
Jan 14, 2022
44.45
0
-1.28(-2.80%)
Jan 13, 2022
47.51
48.00
45.35
45.73
3,811,375
-1.71(-3.60%)
Jan 12, 2022
48.51
49.17
47.12
47.44
4,145,580
-0.57(-1.19%)
Jan 11, 2022
46.96
48.68
46.54
48.01
2,764,940
+1.05(+2.24%)
Jan 10, 2022
46.97
47.05
44.81
46.96
3,491,266
-0.32(-0.68%)
Jan 07, 2022
46.86
48.39
46.30
47.28
3,047,340
+0.42(+0.90%)
Jan 06, 2022
46.78
47.93
45.19
46.86
3,574,560
+0.25(+0.54%)
Jan 05, 2022
50.14
50.68
46.24
46.61
3,743,938
-3.16(-6.35%)
Jan 04, 2022
51.10
51.57
48.25
49.77
4,711,859
-0.87(-1.72%)
Jan 03, 2022
52.24
53.36
50.53
50.64
4,272,863
-1.21(-2.33%)
Dec 31, 2021
50.98
52.45
50.77
51.85
4,115,497
+0.55(+1.07%)
Dec 30, 2021
48.91
52.08
48.83
51.30
3,980,931
+2.23(+4.54%)
Dec 29, 2021
48.98
49.62
48.27
49.07
2,589,525
-0.27(-0.55%)
Dec 28, 2021
50.50
51.20
48.98
49.34
2,810,176
-1.47(-2.89%)
Dec 27, 2021
51.47
51.58
49.66
50.81
2,709,959
-0.59(-1.15%)
Dec 23, 2021
51.99
52.20
50.32
51.40
3,159,462
+0.53(+1.04%)
Dec 22, 2021
50.00
52.01
49.60
50.87
4,001,012
+0.21(+0.41%)
Dec 21, 2021
50.66
51.23
47.42
50.66
4,848,455
+3.74(+7.97%)
Dec 20, 2021
46.94
48.49
46.22
46.92
4,078,409
-1.30(-2.70%)
Dec 17, 2021
44.58
48.38
43.36
48.22
8,804,034
+3.57(+8.00%)
Dec 16, 2021
46.70
46.89
44.10
44.65
10,924,197
-3.67(-7.60%)
Dec 15, 2021
48.32
48.32
44.45
48.32
5,483,407
+1.67(+3.58%)
Dec 14, 2021
46.55
47.94
46.25
46.65
2,960,854
-1.03(-2.15%)
Dec 13, 2021
48.32
49.04
46.03
47.68
4,283,144
-1.22(-2.50%)
Dec 10, 2021
51.46
52.05
48.70
48.90
3,415,161
-2.12(-4.16%)
Dec 09, 2021
52.01
53.02
50.93
51.02
2,644,784
-1.92(-3.63%)
Dec 08, 2021
51.96
53.37
51.44
52.94
3,295,827
+1.50(+2.92%)
Dec 07, 2021
52.20
53.00
51.12
51.44
3,478,997
+0.70(+1.38%)
Dec 06, 2021
48.42
51.56
47.37
50.74
4,058,309
+2.69(+5.59%)
Dec 03, 2021
50.27
50.27
47.01
48.05
4,657,802
-2.37(-4.71%)
Dec 02, 2021
48.02
50.72
47.77
50.43
4,440,865
+2.57(+5.36%)
Dec 01, 2021
51.71
52.86
47.61
47.86
5,628,943
-3.37(-6.58%)
Nov 30, 2021
51.56
52.58
49.20
51.23
5,092,552
-1.17(-2.24%)
Nov 29, 2021
53.22
53.31
51.09
52.40
3,376,228
-0.37(-0.69%)
Nov 26, 2021
50.02
53.26
49.54
52.77
3,638,857
-0.42(-0.79%)
Nov 24, 2021
51.45
54.08
50.78
53.19
3,761,643
+1.38(+2.66%)
Nov 23, 2021
53.09
53.52
52.23
51.81
2,956,460
-1.31(-2.47%)
Nov 22, 2021
52.17
54.10
51.12
53.12
4,231,814
+0.94(+1.80%)
Nov 19, 2021
51.80
53.50
51.58
52.18
6,116,573
-0.36(-0.69%)
Nov 18, 2021
55.05
52.76
52.18
52.54
6,023,104
-2.42(-4.40%)
Nov 17, 2021
56.58
56.80
54.12
54.96
4,439,120
-1.70(-3.00%)
Nov 16, 2021
56.55
56.72
54.42
56.66
4,523,829
+0.38(+0.68%)
Nov 15, 2021
58.25
58.79
56.16
56.28
5,641,473
-1.97(-3.38%)
Nov 12, 2021
58.42
59.58
57.80
58.25
4,276,272
+0.06(+0.10%)
Nov 11, 2021
56.99
59.49
56.67
58.19
7,687,535
+0.59(+1.02%)
Nov 10, 2021
58.44
57.60
7,032,176
-1.40(-2.37%)
Nov 09, 2021
59.05
60.29
57.88
59.00
6,225,439
+0.01(+0.02%)
Nov 08, 2021
62.08
62.58
58.32
58.99
10,100,658
-2.77(-4.49%)
Nov 05, 2021
61.03
63.57
60.58
61.76
18,438,252
+4.37(+7.61%)
Nov 04, 2021
69.35
70.90
56.35
57.39
52,228,420
-15.34(-21.09%)
Nov 03, 2021
72.40
73.41
70.40
72.73
4,227,620
-0.27(-0.37%)
Nov 02, 2021
74.24
74.39
71.95
73.00
3,098,899
-1.89(-2.52%)
Nov 01, 2021
72.15
75.19
73.22
74.89
3,931,303
+3.29(+4.59%)
Oct 29, 2021
72.83
70.35
71.60
3,837,188
-1.40(-1.92%)
Oct 28, 2021
73.05
73.49
71.60
73.00
3,028,270
+0.19(+0.26%)
Oct 27, 2021
74.65
74.90
72.67
72.81
3,826,549
-1.38(-1.86%)
Oct 26, 2021
75.31
74.19
3,356,366
-0.11(-0.15%)
Oct 25, 2021
74.73
74.30
3,187,688
-0.33(-0.44%)
Oct 22, 2021
77.00
73.86
74.63
4,604,840
-2.61(-3.38%)
Oct 21, 2021
77.97
78.59
76.84
77.24
3,327,934
-0.95(-1.21%)
Oct 20, 2021
81.20
81.56
77.98
78.19
5,407,984
-3.15(-3.87%)
Oct 19, 2021
78.59
81.66
78.28
81.34
5,248,924
+4.03(+5.21%)
Oct 18, 2021
77.40
78.15
76.13
77.31
6,365,943
-0.39(-0.50%)
Oct 15, 2021
77.65
79.81
76.83
77.70
5,828,298
+1.87(+2.47%)
Oct 14, 2021
75.71
77.34
75.40
75.83
3,206,897
+1.14(+1.53%)
Oct 13, 2021
74.50
75.95
73.74
74.69
3,177,773
+0.48(+0.65%)
Oct 12, 2021
72.60
74.92
72.55
74.21
3,320,704
+2.07(+2.87%)
Oct 11, 2021
72.89
74.12
72.11
72.14
4,086,304
-0.94(-1.29%)
Oct 08, 2021
75.26
76.08
73.02
73.08
4,190,104
-2.02(-2.69%)
Oct 07, 2021
72.21
77.28
71.90
75.10
5,513,999
+3.48(+4.86%)
Oct 06, 2021
72.04
73.44
71.09
71.62
5,659,912
-0.90(-1.24%)
Oct 05, 2021
75.52
76.20
72.50
72.52
5,682,198
-2.66(-3.54%)
Oct 04, 2021
78.20
78.41
74.46
75.18
5,633,601
-3.45(-4.39%)
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
.