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
Trupanion Inc
(NQ:
TRUP
)
30.24
-2.58 (-7.86%)
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 (%)
Mar 31, 2021
76.71
78.97
75.49
76.21
470,590
+1.67(+2.24%)
Mar 30, 2021
72.82
75.79
71.31
74.54
207,323
+0.98(+1.33%)
Mar 29, 2021
75.20
76.71
72.62
73.56
339,872
-2.51(-3.30%)
Mar 26, 2021
77.80
77.80
73.54
76.07
236,000
-0.70(-0.91%)
Mar 25, 2021
73.86
77.36
72.95
76.77
265,950
+1.81(+2.41%)
Mar 24, 2021
78.65
78.85
74.69
74.96
233,517
-3.37(-4.30%)
Mar 23, 2021
79.62
81.36
77.74
78.33
452,233
-2.10(-2.61%)
Mar 22, 2021
79.75
81.95
78.52
80.43
470,962
+0.10(+0.12%)
Mar 19, 2021
79.72
83.39
78.98
80.33
883,200
+0.60(+0.75%)
Mar 18, 2021
89.52
89.52
79.05
79.73
817,395
-11.19(-12.31%)
Mar 17, 2021
88.61
93.56
87.39
90.92
601,705
+0.83(+0.92%)
Mar 16, 2021
90.91
92.37
88.76
90.09
315,528
+0.16(+0.18%)
Mar 15, 2021
93.08
94.46
88.96
89.93
389,719
-3.30(-3.54%)
Mar 12, 2021
91.86
93.79
90.55
93.23
362,200
-1.28(-1.35%)
Mar 11, 2021
91.25
94.63
89.76
94.51
632,136
+4.87(+5.43%)
Mar 10, 2021
90.21
93.50
88.04
89.64
394,502
+2.29(+2.62%)
Mar 09, 2021
85.23
89.40
85.09
87.35
503,480
+5.08(+6.17%)
Mar 08, 2021
85.88
88.25
81.97
82.27
429,941
-3.61(-4.20%)
Mar 05, 2021
87.57
87.57
78.20
85.88
530,700
-0.15(-0.17%)
Mar 04, 2021
90.48
90.48
82.32
86.03
693,235
-5.54(-6.05%)
Mar 03, 2021
95.91
96.98
90.48
91.57
322,052
-4.34(-4.53%)
Mar 02, 2021
102.54
103.95
95.75
95.91
403,407
-5.87(-5.77%)
Mar 01, 2021
98.05
103.32
96.32
101.78
377,891
+5.02(+5.19%)
Feb 26, 2021
92.35
98.49
92.35
96.76
444,900
+2.04(+2.15%)
Feb 25, 2021
101.11
102.67
94.14
94.72
368,185
-7.28(-7.14%)
Feb 24, 2021
98.00
104.81
97.03
102.00
445,749
+4.02(+4.10%)
Feb 23, 2021
99.68
101.12
92.32
97.98
718,385
-7.44(-7.06%)
Feb 22, 2021
104.91
107.28
103.53
105.42
365,561
-1.26(-1.18%)
Feb 19, 2021
103.92
107.51
103.79
106.68
284,500
+2.79(+2.69%)
Feb 18, 2021
104.18
105.43
101.35
103.89
377,248
-0.91(-0.87%)
Feb 17, 2021
107.00
107.00
101.20
104.80
508,001
-1.37(-1.29%)
Feb 16, 2021
109.57
112.44
104.99
106.17
460,011
-1.69(-1.57%)
Feb 12, 2021
107.03
109.53
102.62
107.86
617,600
+1.48(+1.39%)
Feb 11, 2021
118.00
119.00
105.40
106.38
1,020,807
-13.60(-11.34%)
Feb 10, 2021
121.78
122.65
115.97
119.98
556,857
+0.22(+0.18%)
Feb 09, 2021
124.99
126.53
119.55
119.76
426,451
-4.10(-3.31%)
Feb 08, 2021
120.43
125.43
120.27
123.86
418,052
+4.64(+3.89%)
Feb 05, 2021
119.95
120.00
116.10
119.22
284,700
+0.31(+0.26%)
Feb 04, 2021
116.77
119.25
116.77
118.91
273,385
+1.94(+1.66%)
Feb 03, 2021
117.96
120.03
115.76
116.97
287,770
-1.16(-0.98%)
Feb 02, 2021
115.01
118.54
115.01
118.13
511,051
+4.91(+4.34%)
Feb 01, 2021
113.31
114.95
110.31
113.22
458,133
+1.02(+0.91%)
Jan 29, 2021
115.94
117.26
110.41
112.20
439,800
-3.91(-3.37%)
Jan 28, 2021
118.67
119.75
114.94
116.11
347,777
-2.40(-2.03%)
Jan 27, 2021
116.05
125.05
112.27
118.51
503,794
-0.58(-0.49%)
Jan 26, 2021
117.76
121.26
116.88
119.09
273,871
+1.21(+1.03%)
Jan 25, 2021
118.50
121.67
115.64
117.88
322,666
-0.19(-0.16%)
Jan 22, 2021
115.66
118.53
113.51
118.07
245,900
+2.41(+2.08%)
Jan 21, 2021
119.51
119.51
114.84
115.66
338,710
-1.99(-1.69%)
Jan 20, 2021
121.33
125.57
115.66
117.65
447,666
-2.76(-2.29%)
Jan 19, 2021
119.09
124.00
117.68
120.41
364,764
+2.96(+2.52%)
Jan 15, 2021
121.14
122.94
115.23
117.45
312,100
-4.22(-3.47%)
Jan 14, 2021
117.13
124.73
116.64
121.67
378,635
+5.31(+4.56%)
Jan 13, 2021
113.41
117.37
112.30
116.36
299,047
+3.86(+3.43%)
Jan 12, 2021
118.31
119.40
112.30
112.50
427,003
-4.47(-3.82%)
Jan 11, 2021
115.68
121.97
115.11
116.97
424,042
+0.97(+0.84%)
Jan 08, 2021
119.32
122.36
115.10
116.00
596,100
-2.78(-2.34%)
Jan 07, 2021
118.04
121.93
117.91
118.78
443,224
+1.70(+1.45%)
Jan 06, 2021
116.43
122.27
114.56
117.08
471,708
+0.62(+0.53%)
Jan 05, 2021
113.40
118.90
113.40
116.46
320,806
+2.02(+1.77%)
Jan 04, 2021
120.97
121.00
112.06
114.44
445,166
-5.27(-4.40%)
Dec 31, 2020
119.71
119.71
119.71
230,055
-1.63(-1.34%)
Dec 30, 2020
119.57
122.38
119.57
121.34
230,055
+3.30(+2.80%)
Dec 29, 2020
119.74
121.48
115.03
118.04
328,904
-1.80(-1.50%)
Dec 28, 2020
121.63
122.28
116.35
119.84
321,195
-0.81(-0.67%)
Dec 24, 2020
121.22
122.72
119.01
120.65
155,400
-0.38(-0.31%)
Dec 23, 2020
123.32
124.72
120.14
121.03
661,163
-1.05(-0.86%)
Dec 22, 2020
117.45
122.34
115.78
122.08
654,496
+4.96(+4.23%)
Dec 21, 2020
115.85
117.75
114.00
117.12
520,974
+0.10(+0.09%)
Dec 18, 2020
116.04
117.57
114.01
117.02
979,300
+1.93(+1.68%)
Dec 17, 2020
112.07
116.28
110.57
115.09
752,806
+4.51(+4.08%)
Dec 16, 2020
111.00
112.02
108.81
110.58
506,894
+0.39(+0.35%)
Dec 15, 2020
105.22
110.34
103.69
110.19
390,620
+6.82(+6.60%)
Dec 14, 2020
105.00
108.30
103.10
103.37
525,639
+0.20(+0.19%)
Dec 11, 2020
100.05
104.02
100.05
103.17
279,100
+3.30(+3.30%)
Dec 10, 2020
99.10
100.27
98.10
99.87
406,617
-1.14(-1.13%)
Dec 09, 2020
102.95
107.61
100.17
101.01
569,037
-1.29(-1.26%)
Dec 08, 2020
98.60
102.88
97.17
102.30
354,006
+3.27(+3.30%)
Dec 07, 2020
96.92
101.78
96.57
99.03
409,949
+3.13(+3.26%)
Dec 04, 2020
95.03
96.44
93.97
95.90
281,700
+1.07(+1.13%)
Dec 03, 2020
93.63
98.72
93.63
94.83
327,948
+0.78(+0.83%)
Dec 02, 2020
95.50
96.30
92.38
94.05
333,247
-2.47(-2.56%)
Dec 01, 2020
102.98
102.98
95.07
96.52
343,138
-4.86(-4.79%)
Nov 30, 2020
98.20
101.69
96.31
101.38
487,196
+3.38(+3.45%)
Nov 27, 2020
95.01
99.92
94.26
98.00
189,900
+2.67(+2.80%)
Nov 25, 2020
95.13
96.72
94.06
95.33
264,000
-0.29(-0.30%)
Nov 24, 2020
96.44
99.25
94.84
95.62
382,053
-0.47(-0.49%)
Nov 23, 2020
96.08
96.60
93.40
96.09
484,547
+0.16(+0.17%)
Nov 20, 2020
96.02
97.30
94.43
95.93
442,500
-0.26(-0.27%)
Nov 19, 2020
95.10
97.89
94.07
96.19
527,019
+0.92(+0.97%)
Nov 18, 2020
93.41
97.22
93.12
95.27
474,286
+2.52(+2.72%)
Nov 17, 2020
90.66
93.56
88.15
92.75
300,025
+2.65(+2.94%)
Nov 16, 2020
86.66
91.15
86.10
90.10
488,193
+3.23(+3.72%)
Nov 13, 2020
84.74
88.00
84.74
86.87
246,100
+3.10(+3.70%)
Nov 12, 2020
80.50
85.76
80.36
83.77
433,789
-0.73(-0.86%)
Nov 11, 2020
82.00
85.44
81.81
84.50
356,149
+2.43(+2.96%)
Nov 10, 2020
86.01
86.87
79.46
82.07
697,864
-3.11(-3.65%)
Nov 09, 2020
92.46
93.75
81.57
85.18
919,314
-6.57(-7.16%)
Nov 06, 2020
91.84
92.03
88.91
91.75
381,000
+1.07(+1.18%)
Nov 05, 2020
90.37
91.71
88.49
90.68
479,526
+0.62(+0.69%)
Nov 04, 2020
85.03
90.62
83.80
90.06
709,210
+5.96(+7.09%)
Nov 03, 2020
80.20
84.64
79.13
84.10
657,055
+5.89(+7.53%)
Nov 02, 2020
72.50
78.36
72.50
78.21
683,872
+6.67(+9.32%)
Oct 30, 2020
81.60
87.08
71.03
71.54
1,513,700
-0.52(-0.72%)
Oct 29, 2020
71.50
72.57
70.36
72.06
498,608
+0.56(+0.78%)
Oct 28, 2020
71.76
72.23
70.21
71.50
475,772
-1.16(-1.60%)
Oct 27, 2020
73.46
75.10
72.08
72.66
554,959
-0.54(-0.74%)
Oct 26, 2020
73.94
74.69
71.50
73.20
305,695
-1.70(-2.27%)
Oct 23, 2020
74.75
76.53
73.40
74.90
403,800
+0.67(+0.90%)
Oct 22, 2020
78.55
78.64
73.43
74.23
605,271
-4.71(-5.97%)
Oct 21, 2020
87.04
88.04
78.09
78.94
652,380
-7.51(-8.69%)
Oct 20, 2020
93.03
93.44
85.81
86.45
485,930
-6.85(-7.34%)
Oct 19, 2020
92.70
95.53
92.30
93.30
615,815
+0.82(+0.89%)
Oct 16, 2020
93.55
94.35
92.16
92.48
616,000
-0.51(-0.55%)
Oct 15, 2020
90.61
93.66
89.11
92.99
287,191
+2.39(+2.64%)
Oct 14, 2020
91.36
92.48
90.15
90.60
437,702
+0.66(+0.73%)
Oct 13, 2020
91.18
91.18
88.16
89.94
529,287
-1.84(-2.01%)
Oct 12, 2020
91.17
92.00
89.67
91.78
353,702
+1.80(+2.01%)
Oct 09, 2020
88.13
90.96
88.13
89.98
475,900
+2.78(+3.19%)
Oct 08, 2020
87.84
89.00
85.60
87.20
650,048
+0.33(+0.38%)
Oct 07, 2020
87.72
88.99
86.04
86.87
484,158
+0.50(+0.58%)
Oct 06, 2020
87.60
89.96
85.05
86.37
563,575
-0.87(-1.00%)
Oct 05, 2020
85.31
88.10
84.33
87.24
503,838
+3.87(+4.64%)
Oct 02, 2020
79.67
84.06
79.18
83.37
546,900
+2.21(+2.72%)
Oct 01, 2020
79.69
81.26
78.74
81.16
352,461
+2.26(+2.86%)
Sep 30, 2020
78.50
80.15
77.36
78.90
765,492
+0.22(+0.28%)
Sep 29, 2020
73.25
79.26
72.42
78.68
645,097
+6.18(+8.52%)
Sep 28, 2020
73.85
74.00
68.06
72.50
465,926
-0.68(-0.93%)
Sep 25, 2020
70.00
73.81
70.00
73.18
320,900
+2.68(+3.80%)
Sep 24, 2020
69.73
71.76
68.60
70.50
304,998
+0.96(+1.38%)
Sep 23, 2020
69.40
70.92
69.15
69.54
303,132
-0.28(-0.40%)
Sep 22, 2020
69.05
69.93
68.64
69.82
273,974
+0.78(+1.13%)
Sep 21, 2020
67.79
70.59
67.42
69.04
309,151
-0.29(-0.42%)
Sep 18, 2020
70.44
70.44
67.15
69.33
1,001,900
-0.85(-1.21%)
Sep 17, 2020
70.98
71.39
69.92
70.18
332,081
-1.93(-2.68%)
Sep 16, 2020
71.65
77.57
71.26
72.11
814,024
+0.44(+0.61%)
Sep 15, 2020
72.22
72.46
70.89
71.67
192,816
+0.14(+0.20%)
Sep 14, 2020
71.57
72.76
70.78
71.53
337,364
+1.13(+1.61%)
Sep 11, 2020
71.92
71.99
69.13
70.40
339,900
-0.72(-1.01%)
Sep 10, 2020
71.16
73.10
70.28
71.12
501,383
+0.55(+0.78%)
Sep 09, 2020
67.66
71.47
67.66
70.57
732,390
+4.14(+6.23%)
Sep 08, 2020
65.86
68.61
65.02
66.43
378,121
-1.19(-1.76%)
Sep 04, 2020
67.28
69.21
65.78
67.62
1,067,700
+1.12(+1.68%)
Sep 03, 2020
67.85
68.29
64.59
66.50
550,942
-2.36(-3.43%)
Sep 02, 2020
68.00
69.07
66.97
68.86
528,888
+0.84(+1.23%)
Sep 01, 2020
62.34
69.29
62.34
68.02
1,138,114
+5.29(+8.43%)
Aug 31, 2020
66.00
66.22
60.44
62.73
5,312,006
-3.26(-4.94%)
Aug 28, 2020
65.60
68.58
65.53
65.99
1,059,600
+1.07(+1.65%)
Aug 27, 2020
64.25
66.59
63.83
64.92
862,444
+0.30(+0.46%)
Aug 26, 2020
64.74
68.29
63.73
64.62
2,068,138
+7.30(+12.74%)
Aug 25, 2020
58.24
58.80
57.20
57.32
235,320
-0.14(-0.24%)
Aug 24, 2020
58.85
58.96
57.36
57.46
161,165
-0.39(-0.67%)
Aug 21, 2020
59.02
59.05
57.63
57.85
252,300
-1.16(-1.97%)
Aug 20, 2020
58.81
59.35
58.15
59.01
188,975
-0.38(-0.64%)
Aug 19, 2020
60.21
60.94
59.28
59.39
177,683
-0.41(-0.69%)
Aug 18, 2020
61.46
61.70
59.31
59.80
387,523
-1.20(-1.97%)
Aug 17, 2020
59.83
62.09
59.77
61.00
388,944
+0.50(+0.83%)
Aug 14, 2020
60.01
63.32
60.01
60.50
374,400
+0.53(+0.88%)
Aug 13, 2020
59.22
61.74
59.22
59.97
565,114
-0.11(-0.18%)
Aug 12, 2020
63.32
63.97
59.85
60.08
742,550
-2.43(-3.89%)
Aug 11, 2020
66.00
67.85
61.99
62.51
584,005
-5.83(-8.53%)
Aug 10, 2020
66.50
70.45
65.56
68.34
1,270,004
-1.89(-2.69%)
Aug 07, 2020
71.44
72.50
67.68
70.23
2,273,400
-4.24(-5.69%)
Aug 06, 2020
64.97
77.00
63.82
74.47
2,080,848
+9.67(+14.92%)
Aug 05, 2020
55.00
65.20
53.54
64.80
1,569,945
+11.98(+22.68%)
Aug 04, 2020
50.68
53.87
50.12
52.82
690,338
+2.31(+4.57%)
Aug 03, 2020
50.22
51.57
49.69
50.51
335,284
-0.06(-0.12%)
Jul 31, 2020
50.34
50.79
49.28
50.57
338,800
+0.13(+0.26%)
Jul 30, 2020
49.82
50.68
49.35
50.44
242,403
-0.06(-0.12%)
Jul 29, 2020
49.57
51.12
48.84
50.50
208,830
+1.57(+3.21%)
Jul 28, 2020
49.36
50.60
48.83
48.93
358,035
-0.80(-1.61%)
Jul 27, 2020
53.02
53.57
49.10
49.73
720,149
-2.97(-5.64%)
Jul 24, 2020
51.75
53.41
49.70
52.70
477,800
+0.81(+1.56%)
Jul 23, 2020
49.52
52.18
49.52
51.89
461,932
+1.98(+3.97%)
Jul 22, 2020
49.73
50.00
48.94
49.91
150,307
+0.21(+0.42%)
Jul 21, 2020
50.64
50.79
49.31
49.70
331,824
-0.23(-0.46%)
Jul 20, 2020
49.52
50.94
49.52
49.93
214,226
+0.48(+0.97%)
Jul 17, 2020
49.00
49.48
48.70
49.45
131,200
+0.56(+1.15%)
Jul 16, 2020
48.07
49.59
47.58
48.89
290,256
+0.31(+0.64%)
Jul 15, 2020
47.45
49.30
47.00
48.58
495,073
+0.69(+1.44%)
Jul 14, 2020
46.00
48.00
45.33
47.89
304,228
+1.91(+4.15%)
Jul 13, 2020
48.00
49.19
45.95
45.98
361,227
-1.39(-2.93%)
Jul 10, 2020
45.49
47.77
45.17
47.37
338,400
+1.80(+3.95%)
Jul 09, 2020
46.14
46.48
44.88
45.57
245,614
-0.34(-0.74%)
Jul 08, 2020
43.93
45.92
43.93
45.91
239,885
+2.06(+4.70%)
Jul 07, 2020
43.84
44.93
43.43
43.85
180,358
-0.50(-1.13%)
Jul 06, 2020
43.92
44.67
43.07
44.35
298,397
+1.46(+3.40%)
Jul 02, 2020
45.15
45.84
42.75
42.89
520,100
-2.26(-5.01%)
Jul 01, 2020
42.52
45.88
42.52
45.15
467,784
+2.46(+5.76%)
Jun 30, 2020
42.04
42.93
41.92
42.69
300,222
+0.40(+0.95%)
Jun 29, 2020
41.99
43.11
41.44
42.29
373,235
+0.50(+1.20%)
Jun 26, 2020
42.34
43.50
41.49
41.79
651,500
-0.95(-2.22%)
Jun 25, 2020
41.27
42.86
40.41
42.74
409,659
+1.38(+3.34%)
Jun 24, 2020
40.99
42.83
40.66
41.36
569,758
-0.18(-0.43%)
Jun 23, 2020
41.00
41.96
40.00
41.54
246,628
+1.00(+2.47%)
Jun 22, 2020
38.32
40.90
38.05
40.54
699,092
+2.27(+5.93%)
Jun 19, 2020
38.87
39.07
37.88
38.27
288,700
-0.03(-0.08%)
Jun 18, 2020
37.41
38.56
37.15
38.30
240,050
+0.41(+1.08%)
Jun 17, 2020
39.47
40.56
37.67
37.89
658,248
-0.86(-2.22%)
Jun 16, 2020
37.79
39.25
37.14
38.75
686,206
+2.16(+5.90%)
Jun 15, 2020
34.14
36.83
34.08
36.59
442,203
+1.33(+3.77%)
Jun 12, 2020
33.30
35.49
33.30
35.26
436,800
+3.57(+11.27%)
Jun 11, 2020
34.60
35.24
30.78
31.69
688,496
-4.11(-11.48%)
Jun 10, 2020
35.97
36.24
34.63
35.80
281,808
-0.16(-0.44%)
Jun 09, 2020
36.12
36.68
35.20
35.96
269,278
-0.20(-0.55%)
Jun 08, 2020
36.18
36.68
35.78
36.16
335,968
+0.49(+1.37%)
Jun 05, 2020
35.45
36.22
35.08
35.67
279,400
+1.28(+3.72%)
Jun 04, 2020
34.48
35.46
33.95
34.39
278,270
-0.21(-0.61%)
Jun 03, 2020
32.74
34.61
32.65
34.60
368,605
+2.04(+6.27%)
Jun 02, 2020
32.05
32.73
31.41
32.56
200,804
+1.04(+3.30%)
Jun 01, 2020
30.72
32.14
29.97
31.52
328,339
+1.40(+4.65%)
May 29, 2020
31.45
31.98
29.36
30.12
523,700
-1.35(-4.29%)
May 28, 2020
32.63
33.18
31.35
31.47
262,992
-1.47(-4.46%)
May 27, 2020
33.21
34.22
32.30
32.94
328,912
-0.27(-0.81%)
May 26, 2020
33.71
34.20
31.83
33.21
407,917
+2.24(+7.23%)
May 22, 2020
31.43
31.43
30.40
30.97
187,200
-0.34(-1.09%)
May 21, 2020
29.98
31.44
29.71
31.31
267,097
+1.41(+4.72%)
May 20, 2020
29.87
31.19
29.64
29.90
319,342
+0.41(+1.39%)
May 19, 2020
29.33
30.11
28.82
29.49
221,581
+0.34(+1.17%)
May 18, 2020
28.43
29.52
28.13
29.15
314,150
+1.46(+5.27%)
May 15, 2020
25.92
28.72
25.39
27.69
510,500
+1.81(+6.99%)
May 14, 2020
26.07
26.07
24.85
25.88
503,811
-0.33(-1.26%)
May 13, 2020
28.21
28.46
25.77
26.21
400,876
-1.89(-6.73%)
May 12, 2020
30.13
30.43
28.08
28.10
264,623
-2.03(-6.74%)
May 11, 2020
29.18
30.58
28.96
30.13
322,819
+0.19(+0.63%)
May 08, 2020
30.18
31.06
29.68
29.94
402,400
+0.41(+1.39%)
May 07, 2020
29.23
30.04
29.15
29.53
346,782
+0.73(+2.53%)
May 06, 2020
29.32
29.40
28.67
28.80
363,295
-0.10(-0.35%)
May 05, 2020
29.00
29.63
28.59
28.90
238,882
+0.64(+2.26%)
May 04, 2020
27.96
28.71
27.50
28.26
298,992
+0.08(+0.28%)
May 01, 2020
29.94
31.00
28.03
28.18
622,100
-1.73(-5.78%)
Apr 30, 2020
31.71
31.71
28.90
29.91
637,814
-3.67(-10.93%)
Apr 29, 2020
34.23
34.45
32.57
33.58
280,906
+0.12(+0.36%)
Apr 28, 2020
31.07
33.57
31.04
33.46
432,126
+3.08(+10.14%)
Apr 27, 2020
30.24
30.97
29.59
30.38
564,250
+0.73(+2.46%)
Apr 24, 2020
30.28
30.30
28.78
29.65
284,400
-0.33(-1.10%)
Apr 23, 2020
30.35
30.59
29.05
29.98
255,270
-0.08(-0.27%)
Apr 22, 2020
30.83
31.36
29.92
30.06
173,857
+0.10(+0.33%)
Apr 21, 2020
30.91
30.91
29.38
29.96
253,269
-1.36(-4.34%)
Apr 20, 2020
30.31
32.18
30.21
31.32
327,485
+0.60(+1.95%)
Apr 17, 2020
33.23
33.47
29.34
30.72
448,700
-1.96(-6.00%)
Apr 16, 2020
31.06
32.98
30.70
32.68
606,102
+1.99(+6.48%)
Apr 15, 2020
30.26
31.22
30.00
30.69
186,087
-0.63(-2.01%)
Apr 14, 2020
30.31
31.57
29.96
31.32
284,189
+1.95(+6.64%)
Apr 13, 2020
30.71
31.13
28.96
29.37
337,362
-1.71(-5.50%)
Apr 09, 2020
29.92
31.45
29.54
31.08
412,400
+1.90(+6.51%)
Apr 08, 2020
27.17
29.49
26.96
29.18
276,907
+2.49(+9.33%)
Apr 07, 2020
27.34
28.59
26.30
26.69
325,155
-0.14(-0.52%)
Apr 06, 2020
25.32
27.13
25.12
26.83
405,270
+2.33(+9.51%)
Apr 03, 2020
24.67
25.07
23.80
24.50
271,400
-0.27(-1.09%)
Apr 02, 2020
24.44
26.20
24.11
24.77
337,515
+0.19(+0.77%)
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
.