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
Dish Network Corp
(NQ:
DISH
)
5.770
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 29, 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 (%)
Nov 30, 2023
3.630
3.680
3.555
3.660
6,489,835
+0.02(+0.55%)
Nov 29, 2023
3.530
3.730
3.530
3.640
11,145,530
+0.10(+2.82%)
Nov 28, 2023
3.660
3.670
3.510
3.540
7,223,356
-0.16(-4.32%)
Nov 27, 2023
3.630
3.740
3.595
3.700
5,563,212
+0.04(+1.09%)
Nov 24, 2023
3.640
3.700
3.600
3.660
1,632,992
+0.01(+0.27%)
Nov 22, 2023
3.690
3.755
3.620
3.650
4,713,395
+0.00(+0.00%)
Nov 21, 2023
3.670
3.760
3.570
3.650
7,934,714
+0.00(+0.00%)
Nov 20, 2023
3.530
3.670
3.470
3.650
10,322,221
+0.08(+2.24%)
Nov 17, 2023
3.380
3.580
3.255
3.570
12,914,732
+0.25(+7.53%)
Nov 16, 2023
3.450
3.470
3.270
3.320
11,296,760
-0.14(-4.05%)
Nov 15, 2023
3.430
3.620
3.430
3.460
9,885,559
+0.01(+0.29%)
Nov 14, 2023
3.490
3.630
3.405
3.450
10,882,729
+0.12(+3.60%)
Nov 13, 2023
3.390
3.510
3.280
3.330
9,197,278
-0.11(-3.20%)
Nov 10, 2023
3.410
3.530
3.320
3.440
11,044,050
+0.00(+0.00%)
Nov 09, 2023
3.680
3.710
3.330
3.440
16,729,312
-0.21(-5.75%)
Nov 08, 2023
3.470
3.700
3.470
3.650
21,538,548
+0.13(+3.84%)
Nov 07, 2023
3.370
3.720
3.210
3.515
36,776,788
+0.08(+2.33%)
Nov 06, 2023
4.700
4.850
3.410
3.435
72,285,408
-2.06(-37.43%)
Nov 03, 2023
5.280
5.560
5.260
5.490
12,234,173
+0.27(+5.17%)
Nov 02, 2023
4.980
5.240
4.960
5.220
6,364,739
+0.33(+6.75%)
Nov 01, 2023
4.750
4.955
4.750
4.890
6,767,990
-0.01(-0.20%)
Oct 31, 2023
4.790
4.910
4.750
4.900
4,854,267
+0.12(+2.51%)
Oct 30, 2023
4.720
4.860
4.710
4.780
5,219,181
+0.10(+2.14%)
Oct 27, 2023
4.840
4.925
4.650
4.680
6,000,593
-0.18(-3.70%)
Oct 26, 2023
4.770
4.960
4.740
4.860
5,065,102
+0.08(+1.67%)
Oct 25, 2023
4.830
4.910
4.770
4.780
4,716,971
-0.11(-2.25%)
Oct 24, 2023
4.780
5.030
4.780
4.890
5,906,179
+0.13(+2.73%)
Oct 23, 2023
4.950
5.090
4.750
4.760
8,112,004
-0.23(-4.61%)
Oct 20, 2023
4.900
5.110
4.885
4.990
6,520,375
+0.04(+0.81%)
Oct 19, 2023
5.120
5.120
4.910
4.950
7,573,113
-0.10(-1.98%)
Oct 18, 2023
4.900
5.160
4.900
5.050
6,325,477
+0.03(+0.60%)
Oct 17, 2023
4.880
5.080
4.860
5.020
6,286,363
+0.06(+1.21%)
Oct 16, 2023
5.020
5.150
4.950
4.960
6,393,127
-0.07(-1.39%)
Oct 13, 2023
5.100
5.220
4.960
5.030
8,115,796
-0.10(-1.95%)
Oct 12, 2023
5.020
5.245
4.950
5.130
5,609,965
+0.06(+1.18%)
Oct 11, 2023
5.150
5.220
5.025
5.070
4,005,838
-0.08(-1.55%)
Oct 10, 2023
5.080
5.310
5.080
5.150
6,593,125
+0.03(+0.59%)
Oct 09, 2023
4.870
5.250
4.850
5.120
8,256,239
+0.12(+2.40%)
Oct 06, 2023
5.060
5.165
4.990
5.000
7,776,755
-0.18(-3.47%)
Oct 05, 2023
4.970
5.260
4.875
5.180
12,439,379
+0.21(+4.12%)
Oct 04, 2023
5.110
5.220
4.930
4.975
10,054,787
-0.18(-3.40%)
Oct 03, 2023
5.490
5.555
5.020
5.150
14,667,194
-0.44(-7.87%)
Oct 02, 2023
5.870
5.920
5.570
5.590
8,147,582
-0.27(-4.61%)
Sep 29, 2023
5.930
6.040
5.820
5.860
5,146,316
-0.05(-0.85%)
Sep 28, 2023
5.700
5.920
5.635
5.910
6,626,734
+0.19(+3.32%)
Sep 27, 2023
5.750
5.830
5.610
5.720
6,207,780
+0.00(+0.00%)
Sep 26, 2023
6.110
6.150
5.710
5.720
11,020,613
-0.46(-7.44%)
Sep 25, 2023
6.210
6.190
6.120
6.180
6,069,470
-0.09(-1.44%)
Sep 22, 2023
6.390
6.430
6.220
6.270
5,883,424
-0.08(-1.26%)
Sep 21, 2023
6.200
6.420
6.170
6.350
5,825,367
-0.06(-0.94%)
Sep 20, 2023
6.560
6.675
6.410
6.410
5,346,266
-0.07(-1.08%)
Sep 19, 2023
6.470
6.735
6.410
6.480
6,358,909
+0.10(+1.57%)
Sep 18, 2023
6.540
6.540
6.325
6.380
6,386,357
-0.16(-2.45%)
Sep 15, 2023
6.760
6.940
6.500
6.540
13,686,501
-0.28(-4.11%)
Sep 14, 2023
6.350
6.825
6.305
6.820
10,049,642
+0.56(+8.95%)
Sep 13, 2023
6.160
6.280
5.980
6.260
6,633,731
+0.13(+2.12%)
Sep 12, 2023
6.140
6.240
6.040
6.130
5,830,364
-0.01(-0.16%)
Sep 11, 2023
6.380
6.445
6.130
6.140
6,644,433
-0.16(-2.54%)
Sep 08, 2023
6.000
6.360
5.950
6.300
8,454,035
+0.29(+4.83%)
Sep 07, 2023
6.110
6.140
5.980
6.010
9,071,324
-0.20(-3.22%)
Sep 06, 2023
6.080
6.215
5.930
6.210
10,888,132
+0.10(+1.64%)
Sep 05, 2023
5.940
6.225
5.890
6.110
11,775,693
+0.15(+2.52%)
Sep 01, 2023
6.020
6.080
5.930
5.960
8,093,870
-0.04(-0.67%)
Aug 31, 2023
6.010
6.100
5.970
6.000
8,133,783
-0.01(-0.17%)
Aug 30, 2023
6.120
6.130
5.971
6.010
8,432,331
-0.10(-1.64%)
Aug 29, 2023
6.090
6.270
5.990
6.110
7,878,042
+0.07(+1.16%)
Aug 28, 2023
6.060
6.220
6.000
6.040
5,545,789
+0.04(+0.67%)
Aug 25, 2023
6.230
6.360
5.960
6.000
8,889,913
-0.23(-3.69%)
Aug 24, 2023
6.330
6.385
6.120
6.230
6,112,758
-0.10(-1.58%)
Aug 23, 2023
6.330
6.480
6.320
6.330
5,444,613
+0.00(+0.00%)
Aug 22, 2023
6.460
6.505
6.245
6.330
7,917,931
-0.07(-1.09%)
Aug 21, 2023
6.610
6.650
6.230
6.400
10,953,146
-0.29(-4.33%)
Aug 18, 2023
6.800
6.870
6.680
6.690
8,306,450
-0.23(-3.32%)
Aug 17, 2023
7.090
7.260
6.860
6.920
9,930,046
-0.19(-2.67%)
Aug 16, 2023
7.410
7.480
7.090
7.110
8,974,037
-0.45(-5.95%)
Aug 15, 2023
7.630
7.760
7.520
7.560
7,952,247
-0.24(-3.08%)
Aug 14, 2023
8.010
8.015
7.745
7.800
9,985,018
-0.26(-3.23%)
Aug 11, 2023
8.040
8.248
7.995
8.060
6,608,522
-0.10(-1.23%)
Aug 10, 2023
8.370
8.570
7.950
8.160
12,920,424
-0.11(-1.33%)
Aug 09, 2023
8.560
8.730
8.120
8.270
17,097,880
-0.10(-1.19%)
Aug 08, 2023
7.570
8.455
7.530
8.370
26,639,336
+0.73(+9.55%)
Aug 07, 2023
7.570
7.740
7.365
7.640
5,870,348
+0.05(+0.66%)
Aug 04, 2023
7.540
7.850
7.480
7.590
7,222,876
+0.04(+0.53%)
Aug 03, 2023
7.410
7.650
7.230
7.550
5,122,419
+0.14(+1.89%)
Aug 02, 2023
7.670
7.670
7.245
7.410
7,438,163
-0.35(-4.51%)
Aug 01, 2023
7.880
7.880
7.580
7.760
6,578,418
-0.17(-2.14%)
Jul 31, 2023
7.800
8.080
7.705
7.930
8,701,282
+0.14(+1.80%)
Jul 28, 2023
7.130
7.880
7.100
7.790
14,162,222
+0.81(+11.60%)
Jul 27, 2023
7.270
7.400
6.950
6.980
10,280,681
-0.24(-3.32%)
Jul 26, 2023
8.430
8.440
7.100
7.220
26,582,910
-0.50(-6.48%)
Jul 25, 2023
7.790
7.930
7.590
7.720
16,093,475
-0.04(-0.52%)
Jul 24, 2023
7.430
7.900
7.430
7.760
10,542,597
+0.32(+4.30%)
Jul 21, 2023
7.370
7.710
7.310
7.440
14,443,467
+0.19(+2.62%)
Jul 20, 2023
7.080
7.300
6.990
7.250
8,508,116
+0.19(+2.69%)
Jul 19, 2023
6.760
7.110
6.760
7.060
8,141,112
+0.33(+4.90%)
Jul 18, 2023
6.500
7.000
6.465
6.730
10,780,856
+0.26(+4.02%)
Jul 17, 2023
6.550
6.585
6.385
6.470
9,728,760
-0.14(-2.12%)
Jul 14, 2023
7.090
7.100
6.600
6.610
10,045,473
-0.51(-7.16%)
Jul 13, 2023
7.240
7.240
7.015
7.120
8,348,870
-0.11(-1.52%)
Jul 12, 2023
7.350
7.440
7.210
7.230
7,903,510
-0.02(-0.28%)
Jul 11, 2023
7.180
7.410
7.131
7.250
7,686,124
+0.17(+2.40%)
Jul 10, 2023
7.200
7.360
6.950
7.080
11,280,760
-0.20(-2.75%)
Jul 07, 2023
6.780
7.375
6.755
7.280
10,431,481
+0.47(+6.90%)
Jul 06, 2023
6.580
6.870
6.360
6.810
12,192,690
+0.05(+0.74%)
Jul 05, 2023
6.660
6.910
6.490
6.760
9,220,558
-0.01(-0.15%)
Jul 03, 2023
6.670
6.810
6.640
6.770
4,594,756
+0.18(+2.73%)
Jun 30, 2023
6.760
6.820
6.495
6.590
10,763,100
-0.10(-1.49%)
Jun 29, 2023
6.560
6.930
6.560
6.690
9,290,052
+0.09(+1.36%)
Jun 28, 2023
6.350
6.610
6.210
6.600
11,066,460
+0.23(+3.61%)
Jun 27, 2023
6.000
6.540
5.890
6.370
11,154,314
+0.35(+5.81%)
Jun 26, 2023
6.020
6.075
5.830
6.020
11,868,870
+0.00(+0.00%)
Jun 23, 2023
6.220
6.290
6.010
6.020
14,208,939
-0.33(-5.20%)
Jun 22, 2023
6.350
6.475
6.140
6.350
12,370,358
+0.00(+0.00%)
Jun 21, 2023
6.540
6.580
6.340
6.350
13,273,004
-0.28(-4.22%)
Jun 20, 2023
6.430
6.680
6.290
6.630
16,720,732
+0.16(+2.47%)
Jun 16, 2023
6.210
6.490
6.130
6.470
79,288,704
+0.22(+3.60%)
Jun 15, 2023
6.260
6.370
6.110
6.245
14,999,322
-0.06(-1.03%)
Jun 14, 2023
6.610
6.700
6.165
6.310
18,286,746
-0.23(-3.52%)
Jun 13, 2023
6.630
6.790
6.470
6.540
12,991,722
-0.06(-0.91%)
Jun 12, 2023
6.630
6.840
6.370
6.600
12,294,721
+0.05(+0.76%)
Jun 09, 2023
7.150
7.185
6.500
6.550
21,504,574
-0.88(-11.84%)
Jun 08, 2023
7.750
7.810
7.330
7.430
9,671,121
-0.35(-4.50%)
Jun 07, 2023
7.650
7.840
7.485
7.780
10,453,654
+0.24(+3.18%)
Jun 06, 2023
7.210
7.570
7.145
7.540
10,117,750
+0.44(+6.20%)
Jun 05, 2023
7.150
7.480
7.040
7.100
17,928,596
-0.20(-2.74%)
Jun 02, 2023
6.920
7.860
6.850
7.300
43,840,852
+1.02(+16.24%)
Jun 01, 2023
6.420
6.440
5.905
6.280
14,687,894
-0.15(-2.33%)
May 31, 2023
6.610
6.689
6.250
6.430
26,505,392
-0.28(-4.17%)
May 30, 2023
6.700
6.935
6.590
6.710
12,414,416
+0.05(+0.75%)
May 26, 2023
6.640
6.920
6.460
6.660
12,525,529
-0.01(-0.15%)
May 25, 2023
7.320
7.440
6.550
6.670
25,783,442
+0.44(+7.06%)
May 24, 2023
6.550
6.580
6.120
6.230
11,015,527
-0.37(-5.61%)
May 23, 2023
6.750
6.950
6.590
6.600
6,404,729
-0.18(-2.65%)
May 22, 2023
6.820
6.830
6.565
6.780
6,215,178
+0.08(+1.19%)
May 19, 2023
6.920
7.010
6.670
6.700
7,790,435
-0.26(-3.74%)
May 18, 2023
6.820
7.030
6.640
6.960
10,223,862
+0.10(+1.46%)
May 17, 2023
6.530
6.980
6.485
6.860
10,464,160
+0.38(+5.86%)
May 16, 2023
7.000
7.010
6.470
6.480
11,806,768
-0.09(-1.37%)
May 15, 2023
6.250
6.640
6.170
6.570
12,348,678
+0.41(+6.66%)
May 12, 2023
6.160
6.270
5.940
6.160
14,741,673
-0.07(-1.12%)
May 11, 2023
6.210
6.395
6.100
6.230
14,437,198
-0.05(-0.88%)
May 10, 2023
6.550
6.550
6.100
6.285
13,915,408
-0.17(-2.71%)
May 09, 2023
7.230
7.230
6.385
6.460
19,664,714
-0.81(-11.14%)
May 08, 2023
7.000
7.580
6.900
7.270
16,187,194
+0.15(+2.11%)
May 05, 2023
6.840
7.225
6.720
7.120
13,968,284
+0.47(+7.07%)
May 04, 2023
6.900
7.000
6.580
6.650
11,339,575
-0.34(-4.86%)
May 03, 2023
7.010
7.305
6.940
6.990
9,860,259
-0.05(-0.71%)
May 02, 2023
7.250
7.271
6.836
7.040
9,334,864
-0.37(-4.99%)
May 01, 2023
7.470
7.575
7.361
7.410
7,547,651
-0.10(-1.33%)
Apr 28, 2023
7.270
7.615
7.150
7.510
7,046,937
+0.19(+2.60%)
Apr 27, 2023
7.060
7.390
6.990
7.320
7,325,896
+0.37(+5.32%)
Apr 26, 2023
7.150
7.290
6.910
6.950
6,960,745
-0.03(-0.43%)
Apr 25, 2023
7.470
7.510
6.970
6.980
10,744,434
-0.51(-6.81%)
Apr 24, 2023
7.590
7.730
7.430
7.490
6,323,732
-0.09(-1.19%)
Apr 21, 2023
7.490
7.640
7.420
7.580
7,147,651
+0.05(+0.66%)
Apr 20, 2023
7.660
7.690
7.495
7.530
8,593,881
-0.30(-3.83%)
Apr 19, 2023
7.760
7.949
7.640
7.830
9,110,913
+0.05(+0.64%)
Apr 18, 2023
8.150
8.200
7.740
7.780
7,156,878
-0.38(-4.66%)
Apr 17, 2023
7.870
8.210
7.670
8.160
7,471,152
+0.32(+4.02%)
Apr 14, 2023
8.280
8.335
7.720
7.845
9,037,075
-0.50(-5.94%)
Apr 13, 2023
8.130
8.570
8.060
8.340
8,490,209
+0.26(+3.22%)
Apr 12, 2023
9.050
9.060
8.020
8.080
11,433,186
-0.84(-9.42%)
Apr 11, 2023
8.880
9.075
8.860
8.920
6,081,434
+0.06(+0.68%)
Apr 10, 2023
8.710
8.920
8.630
8.860
5,458,254
+0.09(+1.03%)
Apr 06, 2023
8.540
9.200
8.460
8.770
9,194,022
+0.24(+2.81%)
Apr 05, 2023
8.580
8.650
8.305
8.530
6,441,916
-0.12(-1.39%)
Apr 04, 2023
9.130
9.150
8.515
8.650
12,699,992
-0.40(-4.42%)
Apr 03, 2023
9.370
9.450
8.910
9.050
6,774,423
-0.28(-3.00%)
Mar 31, 2023
9.030
9.380
8.940
9.330
6,515,670
+0.32(+3.55%)
Mar 30, 2023
9.300
9.340
8.930
9.010
8,082,586
-0.09(-0.99%)
Mar 29, 2023
8.830
9.200
8.730
9.100
8,784,760
+0.42(+4.84%)
Mar 28, 2023
8.620
8.910
8.610
8.680
9,540,609
+0.08(+0.93%)
Mar 27, 2023
8.540
8.780
8.515
8.600
9,804,275
-0.15(-1.71%)
Mar 24, 2023
8.650
8.760
8.430
8.750
9,985,480
-0.09(-1.02%)
Mar 23, 2023
9.050
9.186
8.690
8.840
7,055,665
-0.19(-2.10%)
Mar 22, 2023
9.620
9.660
9.010
9.030
6,348,725
-0.55(-5.74%)
Mar 21, 2023
9.190
9.690
9.180
9.580
9,322,233
+0.59(+6.56%)
Mar 20, 2023
9.180
9.350
8.865
8.990
8,779,778
-0.11(-1.21%)
Mar 17, 2023
9.380
9.380
8.975
9.100
13,403,570
-0.43(-4.51%)
Mar 16, 2023
9.750
9.835
9.410
9.530
9,205,068
-0.35(-3.54%)
Mar 15, 2023
9.700
9.930
9.391
9.880
9,922,182
-0.12(-1.20%)
Mar 14, 2023
10.50
10.77
9.830
10.00
8,230,902
-0.28(-2.72%)
Mar 13, 2023
10.19
10.52
9.970
10.28
7,433,682
-0.25(-2.37%)
Mar 10, 2023
11.18
11.18
10.32
10.53
9,482,953
-0.76(-6.73%)
Mar 09, 2023
11.32
11.77
11.26
11.29
7,271,066
+0.09(+0.80%)
Mar 08, 2023
11.43
11.55
11.11
11.20
7,108,858
-0.14(-1.23%)
Mar 07, 2023
11.46
11.95
11.29
11.34
11,513,832
+0.44(+4.04%)
Mar 06, 2023
11.35
11.43
10.76
10.90
7,971,592
-0.33(-2.94%)
Mar 03, 2023
11.05
11.50
11.03
11.23
6,881,813
+0.25(+2.28%)
Mar 02, 2023
11.02
11.12
10.64
10.98
12,388,712
-0.20(-1.79%)
Mar 01, 2023
11.36
11.41
11.06
11.18
9,381,983
-0.23(-2.02%)
Feb 28, 2023
11.56
11.81
11.08
11.41
15,116,466
-0.79(-6.48%)
Feb 27, 2023
13.41
13.45
12.17
12.20
9,096,709
-1.07(-8.06%)
Feb 24, 2023
13.43
13.51
13.11
13.27
5,280,045
-0.49(-3.56%)
Feb 23, 2023
13.43
14.34
13.24
13.76
8,465,286
+0.68(+5.20%)
Feb 22, 2023
12.90
13.20
12.86
13.08
6,385,457
+0.15(+1.16%)
Feb 21, 2023
13.86
13.96
12.91
12.93
9,117,276
-1.22(-8.62%)
Feb 17, 2023
13.99
14.17
13.71
14.15
3,474,668
+0.05(+0.35%)
Feb 16, 2023
14.10
14.48
13.96
14.10
2,168,026
-0.31(-2.15%)
Feb 15, 2023
13.89
14.42
13.85
14.41
3,134,150
+0.39(+2.78%)
Feb 14, 2023
13.85
14.12
13.59
14.02
2,796,452
+0.09(+0.65%)
Feb 13, 2023
13.69
13.99
13.55
13.93
3,342,231
+0.26(+1.90%)
Feb 10, 2023
13.35
13.70
13.27
13.67
3,003,524
+0.21(+1.56%)
Feb 09, 2023
14.11
14.27
13.32
13.46
4,400,771
-0.47(-3.37%)
Feb 08, 2023
14.46
14.47
13.91
13.93
3,678,297
-0.63(-4.33%)
Feb 07, 2023
14.56
14.69
14.19
14.56
3,494,083
-0.10(-0.68%)
Feb 06, 2023
14.77
14.88
14.44
14.66
3,671,139
-0.42(-2.79%)
Feb 03, 2023
15.13
15.63
15.03
15.08
2,989,091
-0.52(-3.33%)
Feb 02, 2023
15.31
15.96
15.18
15.60
6,389,058
+0.67(+4.49%)
Feb 01, 2023
14.36
15.04
14.25
14.93
4,798,720
+0.54(+3.75%)
Jan 31, 2023
13.98
14.40
13.91
14.39
2,433,555
+0.43(+3.08%)
Jan 30, 2023
14.20
14.43
13.94
13.96
3,482,813
-0.44(-3.06%)
Jan 27, 2023
14.27
14.60
14.18
14.40
5,227,350
-0.01(-0.07%)
Jan 26, 2023
14.81
14.91
14.34
14.41
5,292,477
-0.27(-1.84%)
Jan 25, 2023
14.02
14.74
13.97
14.68
3,898,969
+0.40(+2.80%)
Jan 24, 2023
14.40
14.66
14.27
14.28
2,992,169
-0.28(-1.92%)
Jan 23, 2023
14.00
14.63
13.96
14.56
5,267,672
+0.66(+4.75%)
Jan 20, 2023
13.31
13.97
13.18
13.90
5,720,059
+0.69(+5.22%)
Jan 19, 2023
13.70
13.93
13.18
13.21
5,485,791
-0.73(-5.24%)
Jan 18, 2023
14.57
14.72
13.94
13.94
4,069,598
-0.56(-3.86%)
Jan 17, 2023
14.47
14.58
14.15
14.50
4,297,956
+0.01(+0.07%)
Jan 13, 2023
14.81
14.88
14.45
14.49
4,515,526
-0.57(-3.78%)
Jan 12, 2023
15.15
15.36
14.73
15.06
4,905,211
+0.01(+0.07%)
Jan 11, 2023
14.86
15.07
14.60
15.05
3,756,020
+0.22(+1.48%)
Jan 10, 2023
15.54
15.65
14.60
14.83
8,547,926
-0.99(-6.26%)
Jan 09, 2023
15.63
15.98
15.34
15.82
3,435,443
+0.19(+1.18%)
Jan 06, 2023
15.20
15.69
14.84
15.63
4,600,673
+0.62(+4.09%)
Jan 05, 2023
14.73
15.04
14.43
15.02
3,275,061
+0.20(+1.35%)
Jan 04, 2023
14.42
14.87
14.23
14.82
5,726,828
+0.72(+5.11%)
Jan 03, 2023
14.30
14.68
13.92
14.10
4,308,236
+0.06(+0.43%)
Dec 30, 2022
14.08
14.09
13.78
14.04
2,984,311
-0.08(-0.57%)
Dec 29, 2022
13.69
14.20
13.59
14.12
3,348,747
+0.63(+4.67%)
Dec 28, 2022
14.17
14.34
13.49
13.49
3,140,266
-0.71(-5.00%)
Dec 27, 2022
14.38
14.43
14.06
14.20
2,244,122
-0.26(-1.80%)
Dec 23, 2022
14.10
14.47
13.93
14.46
2,589,573
+0.32(+2.26%)
Dec 22, 2022
13.70
14.18
13.30
14.14
6,245,797
+0.22(+1.58%)
Dec 21, 2022
13.98
14.20
13.61
13.92
4,832,111
+0.10(+0.72%)
Dec 20, 2022
13.73
14.19
13.67
13.82
3,821,222
-0.05(-0.36%)
Dec 19, 2022
14.43
14.43
13.69
13.87
5,775,553
-0.54(-3.75%)
Dec 16, 2022
14.69
14.81
14.07
14.41
20,858,430
-0.45(-3.03%)
Dec 15, 2022
15.30
15.68
14.84
14.86
4,903,722
-0.88(-5.59%)
Dec 14, 2022
15.47
16.44
15.47
15.74
4,931,393
-0.41(-2.54%)
Dec 13, 2022
16.25
16.45
15.81
16.15
9,677,026
+0.75(+4.87%)
Dec 12, 2022
14.69
15.45
14.66
15.40
4,562,845
+0.66(+4.48%)
Dec 09, 2022
14.52
14.96
14.35
14.74
2,506,657
+0.11(+0.77%)
Dec 08, 2022
14.52
14.88
14.40
14.63
2,412,613
+0.18(+1.23%)
Dec 07, 2022
14.30
14.82
14.06
14.45
3,020,431
+0.00(+0.00%)
Dec 06, 2022
14.43
14.47
13.95
14.45
4,013,278
-0.02(-0.14%)
Dec 05, 2022
15.34
15.49
14.37
14.47
3,709,075
-1.09(-7.01%)
Dec 02, 2022
15.26
15.75
15.19
15.56
3,045,845
-0.03(-0.19%)
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
.