Lendingclub Corp (NY: LC )

14.75 USD -0.03 (-0.20%)
Official Closing Price Updated: 7:56 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.33 16.67 15.76 16.52 3,460,575 +0.22(+1.35%)
Mar 30, 2021 15.20 16.36 14.73 16.30 5,812,542 +0.95(+6.19%)
Mar 29, 2021 15.82 16.75 14.63 15.35 17,146,449 -1.50(-8.90%)
Mar 26, 2021 19.39 19.42 12.55 16.85 11,881,400 -2.08(-10.99%)
Mar 25, 2021 17.86 19.19 17.19 18.93 2,774,695 +0.57(+3.10%)
Mar 24, 2021 20.40 20.54 18.36 18.36 1,962,161 -1.59(-7.97%)
Mar 23, 2021 20.90 21.43 18.55 19.95 3,547,934 -1.45(-6.78%)
Mar 22, 2021 22.60 22.68 20.75 21.40 2,714,653 -0.32(-1.47%)
Mar 19, 2021 19.66 22.00 19.01 21.72 5,699,400 +1.98(+10.03%)
Mar 18, 2021 19.85 21.40 18.87 19.74 4,372,506 -0.17(-0.85%)
Mar 17, 2021 17.74 20.11 17.74 19.91 3,870,070 +1.99(+11.10%)
Mar 16, 2021 17.94 19.10 16.98 17.92 8,588,611 +0.83(+4.86%)
Mar 15, 2021 15.00 17.67 14.93 17.09 6,373,349 +2.01(+13.33%)
Mar 12, 2021 13.17 15.36 13.06 15.08 7,996,300 +2.30(+18.00%)
Mar 11, 2021 11.95 13.11 11.46 12.78 3,856,725 +0.81(+6.77%)
Mar 10, 2021 11.59 12.07 11.35 11.97 2,387,951 +0.82(+7.35%)
Mar 09, 2021 11.15 11.58 10.83 11.15 2,993,912 +0.24(+2.20%)
Mar 08, 2021 11.17 11.32 10.76 10.91 1,841,981 -0.09(-0.82%)
Mar 05, 2021 11.13 11.44 9.500 11.00 2,079,800 +0.03(+0.27%)
Mar 04, 2021 11.54 11.75 10.55 10.97 1,165,585 -0.68(-5.84%)
Mar 03, 2021 11.81 11.98 11.49 11.65 678,262 -0.16(-1.35%)
Mar 02, 2021 11.72 12.25 11.67 11.81 911,568 +0.00(+0.00%)
Mar 01, 2021 11.24 11.83 11.16 11.81 810,610 +1.04(+9.66%)
Feb 26, 2021 10.95 11.14 10.46 10.77 1,763,700 -0.09(-0.83%)
Feb 25, 2021 11.93 11.95 10.83 10.86 1,656,956 -1.13(-9.42%)
Feb 24, 2021 11.92 12.18 11.50 11.99 1,230,826 +0.22(+1.87%)
Feb 23, 2021 11.95 12.53 11.12 11.77 2,323,863 -0.48(-3.92%)
Feb 22, 2021 11.83 12.51 11.83 12.25 1,468,307 +0.18(+1.49%)
Feb 19, 2021 12.02 12.45 11.99 12.07 1,893,300 +0.13(+1.09%)
Feb 18, 2021 12.08 12.33 11.22 11.94 1,239,327 -0.41(-3.32%)
Feb 17, 2021 12.94 13.00 12.20 12.35 1,006,673 -0.37(-2.91%)
Feb 16, 2021 12.32 13.30 12.15 12.72 2,043,335 +0.48(+3.92%)
Feb 12, 2021 12.17 12.56 12.16 12.24 707,000 +0.03(+0.25%)
Feb 11, 2021 12.88 13.01 12.05 12.21 1,285,328 -0.62(-4.83%)
Feb 10, 2021 13.50 13.78 12.62 12.83 2,566,455 -0.51(-3.82%)
Feb 09, 2021 13.58 13.78 13.14 13.34 1,567,641 -0.30(-2.20%)
Feb 08, 2021 13.79 14.28 13.61 13.64 2,906,808 +0.13(+0.96%)
Feb 05, 2021 13.36 13.88 13.10 13.51 1,503,300 +0.36(+2.74%)
Feb 04, 2021 12.83 13.70 12.83 13.15 2,348,027 +0.37(+2.90%)
Feb 03, 2021 11.60 12.99 11.43 12.78 2,350,151 +1.27(+11.03%)
Feb 02, 2021 11.45 11.72 11.27 11.51 1,331,031 +0.27(+2.40%)
Feb 01, 2021 10.98 11.31 10.66 11.24 1,294,281 +0.39(+3.59%)
Jan 29, 2021 11.43 11.97 10.82 10.85 1,317,400 -0.55(-4.82%)
Jan 28, 2021 11.16 11.47 11.07 11.40 808,521 +0.36(+3.26%)
Jan 27, 2021 11.02 11.53 10.85 11.04 1,379,608 -0.27(-2.39%)
Jan 26, 2021 11.46 11.72 11.23 11.31 1,270,165 +0.00(+0.00%)
Jan 25, 2021 11.50 11.89 11.07 11.31 1,390,211 -0.30(-2.58%)
Jan 22, 2021 11.40 12.20 11.38 11.61 1,067,200 +0.05(+0.43%)
Jan 21, 2021 12.11 12.22 11.23 11.56 1,362,572 -0.50(-4.15%)
Jan 20, 2021 12.15 12.29 11.68 12.06 1,918,075 -0.13(-1.07%)
Jan 19, 2021 11.57 12.31 11.20 12.19 1,670,217 +1.53(+14.35%)
Jan 15, 2021 11.09 11.15 10.64 10.66 988,500 -0.59(-5.24%)
Jan 14, 2021 11.38 11.80 11.21 11.25 1,157,589 -0.08(-0.71%)
Jan 13, 2021 11.15 11.93 11.02 11.33 1,808,915 +0.31(+2.81%)
Jan 12, 2021 11.05 11.27 10.91 11.02 1,166,137 +0.17(+1.57%)
Jan 11, 2021 11.10 11.26 10.65 10.85 1,134,154 -0.46(-4.07%)
Jan 08, 2021 11.61 11.68 11.15 11.31 1,789,800 -0.21(-1.82%)
Jan 07, 2021 10.35 11.59 10.21 11.52 3,749,812 +1.43(+14.17%)
Jan 06, 2021 9.800 10.18 9.660 10.09 2,397,389 +0.50(+5.21%)
Jan 05, 2021 9.540 9.900 9.400 9.590 1,714,691 +0.09(+0.95%)
Jan 04, 2021 10.27 10.42 9.260 9.500 4,200,445 -1.06(-10.04%)
Dec 31, 2020 10.56 10.56 10.56 1,349,427 +2.19(+26.16%)
Dec 30, 2020 8.170 8.440 8.080 8.370 1,349,427 +0.21(+2.57%)
Dec 29, 2020 8.630 8.630 8.150 8.160 2,658,294 -0.39(-4.56%)
Dec 28, 2020 8.960 9.150 8.530 8.550 1,232,411 -0.27(-3.06%)
Dec 24, 2020 8.950 8.987 8.540 8.820 1,589,100 -0.14(-1.56%)
Dec 23, 2020 8.550 9.090 8.520 8.960 2,573,160 +0.50(+5.91%)
Dec 22, 2020 8.620 8.850 8.410 8.460 2,248,744 -0.20(-2.31%)
Dec 21, 2020 8.360 8.700 8.170 8.660 4,410,444 +0.17(+2.00%)
Dec 18, 2020 8.640 8.945 8.470 8.490 2,735,900 -0.15(-1.74%)
Dec 17, 2020 9.000 9.040 8.510 8.640 2,118,543 -0.26(-2.92%)
Dec 16, 2020 9.180 9.250 8.880 8.900 1,189,927 -0.19(-2.09%)
Dec 15, 2020 8.970 9.190 8.910 9.090 2,281,683 +0.23(+2.60%)
Dec 14, 2020 9.280 9.490 8.860 8.860 2,360,324 -0.24(-2.64%)
Dec 11, 2020 9.040 9.210 8.860 9.100 2,193,500 -0.07(-0.76%)
Dec 10, 2020 8.800 9.270 8.790 9.170 2,654,767 +0.16(+1.78%)
Dec 09, 2020 9.470 9.680 8.830 9.010 2,596,745 -0.36(-3.84%)
Dec 08, 2020 9.560 9.880 9.230 9.370 2,156,861 -0.29(-3.00%)
Dec 07, 2020 9.180 9.870 8.810 9.660 1,968,082 +0.81(+9.15%)
Dec 04, 2020 8.230 9.250 8.200 8.850 2,945,400 +0.69(+8.46%)
Dec 03, 2020 8.480 8.480 8.130 8.160 1,000,494 -0.24(-2.86%)
Dec 02, 2020 8.170 8.450 8.060 8.400 1,560,435 +0.19(+2.31%)
Dec 01, 2020 8.210 8.680 8.200 8.210 2,577,632 +0.23(+2.88%)
Nov 30, 2020 7.990 8.330 7.910 7.980 1,460,669 +0.01(+0.13%)
Nov 27, 2020 8.120 8.170 7.615 7.970 1,373,400 -0.11(-1.36%)
Nov 25, 2020 7.470 8.110 7.440 8.080 1,800,500 +0.57(+7.59%)
Nov 24, 2020 7.690 7.890 7.495 7.510 1,844,785 +0.03(+0.40%)
Nov 23, 2020 6.970 7.600 6.840 7.480 2,039,659 +0.62(+9.04%)
Nov 20, 2020 6.250 7.030 6.200 6.860 1,750,000 +0.49(+7.69%)
Nov 19, 2020 6.440 6.490 6.130 6.370 1,343,235 -0.16(-2.45%)
Nov 18, 2020 5.730 6.780 5.710 6.530 3,051,584 +0.89(+15.78%)
Nov 17, 2020 5.520 5.740 5.370 5.640 1,057,137 +0.03(+0.53%)
Nov 16, 2020 5.750 5.900 5.580 5.610 2,637,052 +0.09(+1.63%)
Nov 13, 2020 5.570 5.655 5.430 5.520 1,547,200 +0.06(+1.10%)
Nov 12, 2020 5.320 5.580 5.300 5.460 1,250,811 +0.08(+1.49%)
Nov 11, 2020 5.520 5.550 5.340 5.380 1,409,887 -0.08(-1.47%)
Nov 10, 2020 5.550 5.700 5.320 5.460 2,852,074 -0.17(-3.02%)
Nov 09, 2020 5.600 5.990 5.480 5.630 2,325,402 +0.52(+10.18%)
Nov 06, 2020 5.590 5.590 4.980 5.110 2,675,600 -0.45(-8.09%)
Nov 05, 2020 5.500 5.750 5.220 5.560 3,561,028 +0.22(+4.12%)
Nov 04, 2020 5.170 5.410 5.110 5.340 2,107,331 -0.02(-0.37%)
Nov 03, 2020 5.040 5.410 5.000 5.360 1,461,711 +0.40(+8.06%)
Nov 02, 2020 4.730 5.020 4.660 4.960 1,097,543 +0.29(+6.21%)
Oct 30, 2020 4.640 4.740 4.535 4.670 1,275,800 -0.06(-1.27%)
Oct 29, 2020 4.490 4.735 4.400 4.730 634,172 +0.22(+4.88%)
Oct 28, 2020 4.630 4.715 4.510 4.510 796,969 -0.22(-4.65%)
Oct 27, 2020 4.910 4.910 4.720 4.730 749,965 -0.18(-3.67%)
Oct 26, 2020 5.080 5.081 4.828 4.910 556,201 -0.24(-4.66%)
Oct 23, 2020 5.010 5.180 4.960 5.150 921,500 +0.19(+3.83%)
Oct 22, 2020 4.880 5.015 4.820 4.960 788,691 +0.09(+1.85%)
Oct 21, 2020 4.870 4.950 4.820 4.870 810,784 -0.03(-0.61%)
Oct 20, 2020 4.910 4.995 4.870 4.900 1,048,825 -0.01(-0.20%)
Oct 19, 2020 4.960 5.050 4.900 4.910 768,327 -0.07(-1.41%)
Oct 16, 2020 4.950 5.050 4.945 4.980 873,400 +0.00(+0.00%)
Oct 15, 2020 5.070 5.085 4.940 4.980 1,164,142 -0.12(-2.35%)
Oct 14, 2020 5.510 5.510 5.100 5.100 1,005,920 -0.30(-5.56%)
Oct 13, 2020 5.370 5.540 5.320 5.400 832,231 -0.08(-1.46%)
Oct 12, 2020 5.260 5.530 5.250 5.480 1,072,824 +0.20(+3.79%)
Oct 09, 2020 5.490 5.540 5.250 5.280 854,200 -0.10(-1.86%)
Oct 08, 2020 5.210 5.470 5.180 5.380 857,658 +0.26(+5.08%)
Oct 07, 2020 5.000 5.223 4.990 5.120 974,638 +0.22(+4.49%)
Oct 06, 2020 5.020 5.160 4.880 4.900 995,886 -0.01(-0.20%)
Oct 05, 2020 4.970 5.100 4.840 4.910 813,307 -0.05(-1.01%)
Oct 02, 2020 4.760 5.050 4.720 4.960 944,900 +0.04(+0.81%)
Oct 01, 2020 4.750 4.930 4.640 4.920 829,187 +0.21(+4.46%)
Sep 30, 2020 4.670 4.820 4.650 4.710 582,211 +0.06(+1.29%)
Sep 29, 2020 4.720 4.795 4.590 4.650 559,402 -0.06(-1.27%)
Sep 28, 2020 4.630 4.800 4.620 4.710 707,710 +0.18(+3.97%)
Sep 25, 2020 4.420 4.560 4.410 4.530 811,700 +0.07(+1.57%)
Sep 24, 2020 4.500 4.650 4.320 4.460 1,253,162 -0.04(-0.89%)
Sep 23, 2020 4.800 4.865 4.420 4.500 995,828 -0.31(-6.44%)
Sep 22, 2020 4.810 5.015 4.775 4.810 1,646,674 +0.02(+0.42%)
Sep 21, 2020 4.890 4.890 4.480 4.790 2,283,093 -0.16(-3.23%)
Sep 18, 2020 5.160 5.255 4.900 4.950 2,272,000 -0.17(-3.32%)
Sep 17, 2020 5.090 5.150 4.930 5.120 984,160 +0.01(+0.20%)
Sep 16, 2020 5.130 5.235 4.890 5.110 1,142,435 +0.07(+1.39%)
Sep 15, 2020 4.960 5.140 4.910 5.040 611,860 +0.11(+2.23%)
Sep 14, 2020 4.740 5.010 4.660 4.930 848,844 +0.22(+4.67%)
Sep 11, 2020 4.880 4.880 4.700 4.710 829,000 -0.14(-2.89%)
Sep 10, 2020 4.990 5.040 4.850 4.850 1,052,440 -0.14(-2.81%)
Sep 09, 2020 5.090 5.090 4.800 4.990 1,074,278 -0.07(-1.38%)
Sep 08, 2020 5.200 5.210 5.020 5.060 1,115,523 -0.23(-4.35%)
Sep 04, 2020 5.610 5.690 5.030 5.290 1,284,900 -0.22(-3.99%)
Sep 03, 2020 5.650 5.880 5.480 5.510 1,127,817 -0.11(-1.96%)
Sep 02, 2020 5.460 5.640 5.423 5.620 690,611 +0.14(+2.55%)
Sep 01, 2020 5.230 5.480 5.130 5.480 516,775 +0.15(+2.81%)
Aug 31, 2020 5.600 5.600 5.280 5.330 988,679 -0.21(-3.79%)
Aug 28, 2020 5.540 5.680 5.450 5.540 1,132,700 +0.08(+1.47%)
Aug 27, 2020 5.210 5.520 5.200 5.460 928,590 +0.25(+4.80%)
Aug 26, 2020 5.580 5.580 5.050 5.210 1,639,634 -0.32(-5.79%)
Aug 25, 2020 5.700 5.712 5.490 5.530 1,320,742 -0.09(-1.60%)
Aug 24, 2020 5.540 5.700 5.490 5.620 1,004,473 +0.11(+2.00%)
Aug 21, 2020 5.570 5.620 5.460 5.510 422,600 -0.11(-1.96%)
Aug 20, 2020 5.590 5.681 5.460 5.620 642,164 -0.04(-0.71%)
Aug 19, 2020 5.650 5.770 5.555 5.660 596,692 +0.03(+0.53%)
Aug 18, 2020 5.810 5.810 5.560 5.630 634,907 -0.18(-3.10%)
Aug 17, 2020 6.020 6.065 5.670 5.810 1,137,091 -0.26(-4.28%)
Aug 14, 2020 5.870 6.165 5.800 6.070 815,800 +0.15(+2.53%)
Aug 13, 2020 5.870 6.230 5.770 5.920 794,953 +0.06(+1.02%)
Aug 12, 2020 6.170 6.240 5.750 5.860 1,388,254 -0.21(-3.46%)
Aug 11, 2020 6.250 6.390 6.030 6.070 1,286,733 +0.12(+2.02%)
Aug 10, 2020 5.700 6.120 5.700 5.950 1,504,800 +0.31(+5.50%)
Aug 07, 2020 5.360 5.650 5.310 5.640 1,666,400 +0.21(+3.87%)
Aug 06, 2020 5.590 5.610 5.350 5.430 1,735,669 -0.07(-1.27%)
Aug 05, 2020 5.080 5.500 4.780 5.500 2,470,977 +0.20(+3.77%)
Aug 04, 2020 5.250 5.470 5.230 5.300 2,961,909 +0.07(+1.34%)
Aug 03, 2020 5.190 5.340 5.140 5.230 1,517,647 +0.01(+0.19%)
Jul 31, 2020 5.510 5.607 5.130 5.220 1,001,500 -0.34(-6.12%)
Jul 30, 2020 5.420 5.565 5.300 5.560 1,039,563 -0.02(-0.36%)
Jul 29, 2020 5.710 5.780 5.450 5.580 1,966,855 +0.20(+3.72%)
Jul 28, 2020 5.100 5.445 5.100 5.380 657,143 +0.29(+5.70%)
Jul 27, 2020 5.390 5.430 5.030 5.090 1,012,327 -0.34(-6.26%)
Jul 24, 2020 5.620 5.660 5.415 5.430 756,600 -0.18(-3.21%)
Jul 23, 2020 5.500 5.650 5.440 5.610 526,068 +0.08(+1.45%)
Jul 22, 2020 5.660 5.840 5.510 5.530 527,181 -0.13(-2.30%)
Jul 21, 2020 5.370 5.690 5.350 5.660 1,099,338 +0.38(+7.20%)
Jul 20, 2020 5.570 5.620 5.210 5.280 1,332,246 -0.34(-6.05%)
Jul 17, 2020 5.880 5.890 5.560 5.620 1,085,400 -0.26(-4.42%)
Jul 16, 2020 5.530 6.020 5.530 5.880 1,706,412 +0.29(+5.19%)
Jul 15, 2020 5.300 5.710 5.300 5.590 1,697,380 +0.42(+8.12%)
Jul 14, 2020 5.140 5.380 5.020 5.170 1,361,303 +0.05(+0.98%)
Jul 13, 2020 5.030 5.350 4.950 5.120 1,574,737 +0.16(+3.23%)
Jul 10, 2020 4.790 4.970 4.650 4.960 1,333,400 +0.13(+2.69%)
Jul 09, 2020 4.780 4.980 4.640 4.830 1,131,538 +0.05(+1.05%)
Jul 08, 2020 4.580 4.790 4.500 4.780 1,155,949 +0.17(+3.69%)
Jul 07, 2020 5.000 5.000 4.570 4.610 1,015,246 -0.46(-9.07%)
Jul 06, 2020 4.770 5.130 4.670 5.070 2,363,586 +0.43(+9.27%)
Jul 02, 2020 4.730 4.790 4.565 4.640 1,039,200 +0.04(+0.87%)
Jul 01, 2020 4.570 4.760 4.470 4.600 1,354,116 +0.05(+1.10%)
Jun 30, 2020 4.560 4.590 4.410 4.550 908,155 -0.03(-0.66%)
Jun 29, 2020 4.460 4.660 4.360 4.580 1,032,578 +0.17(+3.85%)
Jun 26, 2020 4.650 4.660 4.315 4.410 1,989,200 -0.26(-5.57%)
Jun 25, 2020 4.510 4.690 4.450 4.670 1,025,157 +0.13(+2.86%)
Jun 24, 2020 4.840 4.850 4.530 4.540 1,022,636 -0.40(-8.10%)
Jun 23, 2020 5.060 5.063 4.850 4.940 3,759,748 -0.05(-1.00%)
Jun 22, 2020 5.000 5.080 4.910 4.990 2,865,148 -0.03(-0.60%)
Jun 19, 2020 5.140 5.202 4.910 5.020 2,758,900 -0.05(-0.99%)
Jun 18, 2020 5.120 5.175 4.920 5.070 1,604,866 -0.06(-1.17%)
Jun 17, 2020 5.320 5.320 5.090 5.130 1,200,345 -0.20(-3.75%)
Jun 16, 2020 5.680 5.700 5.230 5.330 1,005,857 -0.11(-2.02%)
Jun 15, 2020 5.160 5.610 4.970 5.440 2,244,696 +0.05(+0.93%)
Jun 12, 2020 5.520 5.600 5.100 5.390 835,100 +0.17(+3.26%)
Jun 11, 2020 5.420 5.580 5.200 5.220 1,155,227 -0.60(-10.31%)
Jun 10, 2020 6.400 6.400 5.810 5.820 979,851 -0.59(-9.20%)
Jun 09, 2020 6.630 6.630 6.210 6.410 1,119,128 -0.28(-4.19%)
Jun 08, 2020 6.490 6.705 6.320 6.690 1,754,011 +0.48(+7.73%)
Jun 05, 2020 6.500 6.877 6.070 6.210 1,599,400 +0.05(+0.81%)
Jun 04, 2020 5.700 6.160 5.660 6.160 1,661,745 +0.39(+6.76%)
Jun 03, 2020 5.650 5.880 5.590 5.770 1,249,075 +0.15(+2.67%)
Jun 02, 2020 5.500 5.909 5.460 5.620 999,501 +0.22(+4.07%)
Jun 01, 2020 5.300 5.520 5.150 5.400 713,815 +0.05(+0.93%)
May 29, 2020 5.660 5.660 5.270 5.350 914,400 -0.43(-7.44%)
May 28, 2020 6.310 6.310 5.765 5.780 742,854 -0.40(-6.47%)
May 27, 2020 5.640 6.250 5.530 6.180 1,461,341 +0.66(+11.96%)
May 26, 2020 5.500 5.833 5.050 5.520 2,216,790 +0.26(+4.94%)
May 22, 2020 5.410 5.430 5.020 5.260 638,400 -0.10(-1.87%)
May 21, 2020 5.550 5.580 5.350 5.360 659,445 -0.19(-3.42%)
May 20, 2020 5.390 5.610 5.335 5.550 724,823 +0.25(+4.72%)
May 19, 2020 5.680 5.680 5.300 5.300 650,997 -0.37(-6.53%)
May 18, 2020 5.600 5.795 5.530 5.670 1,036,516 +0.26(+4.81%)
May 15, 2020 5.300 5.480 5.180 5.410 1,933,200 +0.08(+1.50%)
May 14, 2020 5.050 5.330 4.890 5.330 1,280,702 +0.07(+1.33%)
May 13, 2020 5.550 5.550 5.065 5.260 1,001,904 -0.38(-6.74%)
May 12, 2020 5.800 5.970 5.640 5.640 821,384 -0.17(-2.93%)
May 11, 2020 5.850 6.030 5.610 5.810 3,122,592 -0.14(-2.35%)
May 08, 2020 5.920 6.100 5.880 5.950 1,021,400 +0.13(+2.23%)
May 07, 2020 5.960 6.315 5.785 5.820 1,220,794 -0.07(-1.19%)
May 06, 2020 6.500 6.680 5.600 5.890 2,377,792 -0.80(-11.96%)
May 05, 2020 7.260 7.440 6.650 6.690 1,611,075 -0.45(-6.30%)
May 04, 2020 7.090 7.165 6.830 7.140 956,159 -0.12(-1.65%)
May 01, 2020 7.330 7.400 6.700 7.260 1,078,200 -0.41(-5.35%)
Apr 30, 2020 8.020 8.290 7.660 7.670 1,601,333 -0.55(-6.69%)
Apr 29, 2020 7.470 8.350 7.420 8.220 2,014,360 +0.92(+12.60%)
Apr 28, 2020 7.200 7.385 6.990 7.300 1,055,619 +0.40(+5.80%)
Apr 27, 2020 6.660 7.060 6.660 6.900 2,632,926 +0.26(+3.92%)
Apr 24, 2020 6.590 6.790 6.490 6.640 637,100 +0.08(+1.22%)
Apr 23, 2020 6.700 6.785 6.450 6.560 1,065,504 -0.13(-1.94%)
Apr 22, 2020 7.300 7.400 6.670 6.690 877,539 -0.70(-9.47%)
Apr 21, 2020 7.470 7.620 7.320 7.390 832,388 -0.34(-4.40%)
Apr 20, 2020 7.670 8.015 7.490 7.730 470,406 -0.12(-1.53%)
Apr 17, 2020 7.580 8.120 7.550 7.850 861,200 +0.46(+6.22%)
Apr 16, 2020 7.440 7.700 7.000 7.390 1,164,908 -0.15(-1.99%)
Apr 15, 2020 7.630 8.000 7.320 7.540 1,593,056 -0.56(-6.91%)
Apr 14, 2020 8.570 8.820 7.970 8.100 1,187,042 -0.52(-6.03%)
Apr 13, 2020 8.870 9.170 8.260 8.620 745,835 -0.56(-6.10%)
Apr 09, 2020 8.140 9.430 8.140 9.180 2,161,700 +1.14(+14.18%)
Apr 08, 2020 8.060 8.290 7.910 8.040 546,403 +0.16(+2.03%)
Apr 07, 2020 7.730 8.110 7.650 7.880 988,270 +0.47(+6.34%)
Apr 06, 2020 7.420 7.720 7.350 7.410 664,482 +0.30(+4.22%)
Apr 03, 2020 7.110 7.190 6.770 7.110 844,800 -0.08(-1.11%)
Apr 02, 2020 7.090 7.650 7.010 7.190 501,309 -0.02(-0.28%)
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.