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, 2023
41.99
44.90
41.95
42.89
1,476,430
+1.83(+4.46%)
Mar 30, 2023
40.70
41.82
39.97
41.06
1,101,095
+1.39(+3.50%)
Mar 29, 2023
38.40
40.23
37.58
39.67
931,479
+2.03(+5.39%)
Mar 28, 2023
38.40
40.07
37.55
37.64
1,212,683
-0.85(-2.21%)
Mar 27, 2023
38.35
39.48
36.14
38.49
1,446,998
+0.14(+0.37%)
Mar 24, 2023
38.41
40.17
37.12
38.35
2,740,501
-2.84(-6.89%)
Mar 23, 2023
48.55
50.00
40.53
41.19
4,796,425
-15.00(-26.70%)
Mar 22, 2023
59.26
59.83
56.13
56.19
321,349
-2.67(-4.54%)
Mar 21, 2023
59.00
60.33
57.91
58.86
379,810
+0.83(+1.43%)
Mar 20, 2023
56.11
58.16
55.54
58.03
422,967
+2.69(+4.86%)
Mar 17, 2023
56.20
56.50
54.42
55.34
1,148,121
-1.43(-2.52%)
Mar 16, 2023
54.43
58.22
53.66
56.77
658,126
+2.68(+4.95%)
Mar 15, 2023
50.92
55.26
50.92
54.09
604,968
+1.66(+3.17%)
Mar 14, 2023
52.84
53.83
51.74
52.43
434,104
+2.15(+4.28%)
Mar 13, 2023
50.04
51.43
47.57
50.28
425,616
-0.83(-1.62%)
Mar 10, 2023
53.66
54.14
49.28
51.11
635,682
-3.31(-6.08%)
Mar 09, 2023
57.96
58.81
54.21
54.42
314,099
-3.35(-5.80%)
Mar 08, 2023
57.92
58.46
56.72
57.77
228,997
-0.01(-0.02%)
Mar 07, 2023
57.99
59.91
57.22
57.78
357,689
-0.21(-0.36%)
Mar 06, 2023
60.07
62.21
57.81
57.99
431,315
-1.79(-2.99%)
Mar 03, 2023
58.29
60.04
57.28
59.78
465,507
+2.18(+3.78%)
Mar 02, 2023
56.69
58.69
55.88
57.60
425,972
-0.31(-0.54%)
Mar 01, 2023
59.21
60.01
57.14
57.91
423,537
-1.47(-2.48%)
Feb 28, 2023
56.65
60.76
56.22
59.38
641,650
+2.42(+4.25%)
Feb 27, 2023
56.28
57.38
55.32
56.96
419,676
+0.43(+0.76%)
Feb 24, 2023
54.14
56.82
53.52
56.53
392,876
+0.16(+0.28%)
Feb 23, 2023
55.77
56.67
53.69
56.37
542,560
+1.81(+3.32%)
Feb 22, 2023
53.21
55.00
52.38
54.56
419,853
+1.50(+2.83%)
Feb 21, 2023
56.04
56.44
53.05
53.06
486,177
-4.98(-8.58%)
Feb 17, 2023
59.62
59.97
55.89
58.04
824,469
-1.83(-3.06%)
Feb 16, 2023
60.12
60.51
56.44
59.87
1,623,070
-3.09(-4.91%)
Feb 15, 2023
59.62
63.07
59.29
62.96
633,411
+3.05(+5.09%)
Feb 14, 2023
58.03
60.00
56.41
59.91
513,542
+0.86(+1.46%)
Feb 13, 2023
57.45
59.14
56.45
59.05
564,842
+1.95(+3.42%)
Feb 10, 2023
56.67
58.15
56.09
57.10
584,399
-0.40(-0.70%)
Feb 09, 2023
60.29
61.16
57.43
57.50
383,915
-1.46(-2.48%)
Feb 08, 2023
59.76
60.96
58.66
58.96
255,668
-1.31(-2.17%)
Feb 07, 2023
59.05
61.12
56.81
60.27
455,622
+0.39(+0.65%)
Feb 06, 2023
63.59
64.51
59.73
59.88
518,530
-5.19(-7.98%)
Feb 03, 2023
64.81
69.15
64.17
65.07
550,154
-2.75(-4.05%)
Feb 02, 2023
62.72
68.92
62.70
67.82
861,859
+6.65(+10.87%)
Feb 01, 2023
58.73
62.66
57.53
61.17
480,555
+2.15(+3.64%)
Jan 31, 2023
55.69
59.26
55.69
59.02
440,498
+3.43(+6.17%)
Jan 30, 2023
56.11
57.79
55.17
55.59
367,672
-1.72(-3.00%)
Jan 27, 2023
53.77
58.35
53.60
57.31
477,345
+2.73(+5.00%)
Jan 26, 2023
56.03
56.03
53.77
54.58
258,692
+0.31(+0.57%)
Jan 25, 2023
52.92
55.20
50.94
54.27
367,999
-0.49(-0.89%)
Jan 24, 2023
55.07
56.62
54.22
54.76
196,620
-1.13(-2.02%)
Jan 23, 2023
55.00
57.76
54.59
55.89
304,115
+1.42(+2.61%)
Jan 20, 2023
52.53
54.53
51.47
54.47
355,084
+2.89(+5.60%)
Jan 19, 2023
51.97
52.28
50.06
51.58
372,160
-1.58(-2.97%)
Jan 18, 2023
56.68
57.34
53.10
53.16
434,069
-2.85(-5.09%)
Jan 17, 2023
54.36
56.44
54.22
56.01
336,941
+1.39(+2.54%)
Jan 13, 2023
52.86
54.80
52.40
54.62
379,765
+1.40(+2.63%)
Jan 12, 2023
54.30
54.35
51.30
53.22
438,525
-1.10(-2.03%)
Jan 11, 2023
51.29
54.42
50.84
54.32
503,824
+3.51(+6.91%)
Jan 10, 2023
47.86
51.18
47.86
50.81
393,155
+2.60(+5.39%)
Jan 09, 2023
48.27
50.67
47.49
48.21
383,991
+0.62(+1.30%)
Jan 06, 2023
45.85
47.82
43.54
47.59
339,405
+1.91(+4.18%)
Jan 05, 2023
46.00
46.74
44.91
45.68
271,913
-1.27(-2.71%)
Jan 04, 2023
46.13
48.77
45.66
46.95
412,727
+1.33(+2.92%)
Jan 03, 2023
48.97
49.66
45.59
45.62
417,219
-1.91(-4.02%)
Dec 30, 2022
47.51
48.22
46.74
47.53
384,726
-1.17(-2.40%)
Dec 29, 2022
47.30
50.83
46.48
48.70
426,461
+2.23(+4.80%)
Dec 28, 2022
47.05
48.00
46.10
46.47
298,206
-1.29(-2.70%)
Dec 27, 2022
48.71
48.77
47.12
47.76
253,182
-1.23(-2.51%)
Dec 23, 2022
50.94
50.98
48.03
48.99
339,536
-1.99(-3.90%)
Dec 22, 2022
52.39
52.52
48.02
50.98
452,751
-2.41(-4.51%)
Dec 21, 2022
52.66
54.84
52.35
53.39
402,072
+1.05(+2.01%)
Dec 20, 2022
48.62
53.00
48.28
52.34
550,602
+3.42(+6.99%)
Dec 19, 2022
49.79
50.62
48.40
48.92
354,783
-0.90(-1.81%)
Dec 16, 2022
48.76
51.00
48.40
49.82
877,112
-0.08(-0.16%)
Dec 15, 2022
51.73
52.09
49.06
49.90
368,480
-3.42(-6.41%)
Dec 14, 2022
54.58
55.97
52.21
53.32
424,099
-1.35(-2.47%)
Dec 13, 2022
57.34
57.65
53.07
54.67
465,447
+0.80(+1.49%)
Dec 12, 2022
52.22
54.99
51.93
53.87
387,658
+1.41(+2.69%)
Dec 09, 2022
52.08
53.42
52.08
52.46
289,248
+0.31(+0.59%)
Dec 08, 2022
50.51
52.70
49.26
52.15
370,218
+1.95(+3.88%)
Dec 07, 2022
50.94
52.46
50.02
50.20
298,022
-1.17(-2.28%)
Dec 06, 2022
52.11
52.40
49.08
51.37
444,893
-0.92(-1.76%)
Dec 05, 2022
53.91
55.67
51.52
52.29
409,526
-1.83(-3.38%)
Dec 02, 2022
51.60
54.46
50.33
54.12
306,390
+1.79(+3.42%)
Dec 01, 2022
52.41
53.22
50.27
52.33
441,452
+0.06(+0.11%)
Nov 30, 2022
48.79
52.32
48.61
52.27
476,254
+2.50(+5.02%)
Nov 29, 2022
50.97
52.13
49.59
49.77
511,572
-0.96(-1.89%)
Nov 28, 2022
53.37
54.00
50.06
50.73
631,004
-3.40(-6.28%)
Nov 25, 2022
52.84
54.29
52.35
54.13
175,609
-0.03(-0.06%)
Nov 23, 2022
51.46
54.86
50.87
54.16
605,330
+3.60(+7.12%)
Nov 22, 2022
48.73
50.85
45.88
50.56
734,085
+1.65(+3.37%)
Nov 21, 2022
53.25
53.63
46.81
48.91
1,313,952
-5.33(-9.83%)
Nov 18, 2022
60.98
61.32
53.59
54.24
818,063
-4.98(-8.41%)
Nov 17, 2022
60.00
60.77
58.23
59.22
589,231
-3.06(-4.91%)
Nov 16, 2022
61.01
62.64
59.51
62.28
576,790
-0.38(-0.61%)
Nov 15, 2022
59.99
65.33
59.01
62.66
905,221
+5.00(+8.67%)
Nov 14, 2022
61.81
62.57
56.83
57.66
848,837
-7.20(-11.10%)
Nov 11, 2022
55.75
65.37
55.12
64.86
1,296,209
+9.50(+17.16%)
Nov 10, 2022
50.71
57.50
50.71
55.36
1,257,432
+8.14(+17.24%)
Nov 09, 2022
48.03
49.09
46.49
47.22
718,387
-1.76(-3.59%)
Nov 08, 2022
45.90
51.26
44.46
48.98
1,001,478
+3.29(+7.20%)
Nov 07, 2022
46.28
46.28
42.75
45.69
850,253
+0.24(+0.53%)
Nov 04, 2022
40.88
45.75
40.77
45.45
1,635,223
+1.45(+3.30%)
Nov 03, 2022
44.20
45.24
42.91
44.00
1,198,986
-0.50(-1.12%)
Nov 02, 2022
49.00
44.36
44.50
1,052,582
-4.26(-8.74%)
Nov 01, 2022
51.39
51.97
48.54
48.76
480,726
-1.71(-3.39%)
Oct 31, 2022
50.28
51.19
49.67
50.47
628,332
+0.37(+0.74%)
Oct 28, 2022
48.99
50.64
48.16
50.10
553,060
+1.16(+2.37%)
Oct 27, 2022
51.49
51.93
48.82
48.94
495,153
-2.00(-3.93%)
Oct 26, 2022
50.35
52.86
49.66
50.94
870,436
+0.51(+1.01%)
Oct 25, 2022
48.87
51.64
48.75
50.43
589,935
+1.70(+3.49%)
Oct 24, 2022
49.25
49.53
47.59
48.73
649,915
-0.32(-0.65%)
Oct 21, 2022
47.17
49.30
44.70
49.05
987,987
+1.88(+3.99%)
Oct 20, 2022
51.00
51.00
46.81
47.17
1,975,200
-5.25(-10.02%)
Oct 19, 2022
54.84
54.84
51.64
52.42
469,224
-3.19(-5.74%)
Oct 18, 2022
56.98
57.67
54.75
55.61
515,463
+1.34(+2.47%)
Oct 17, 2022
54.06
55.94
52.84
54.27
393,482
+2.08(+3.99%)
Oct 14, 2022
54.40
55.39
52.05
52.19
608,025
-1.24(-2.32%)
Oct 13, 2022
50.92
54.31
49.03
53.43
552,693
+0.44(+0.83%)
Oct 12, 2022
51.82
53.30
49.45
52.99
610,981
+0.89(+1.71%)
Oct 11, 2022
51.18
53.54
49.27
52.10
656,813
+0.24(+0.46%)
Oct 10, 2022
52.04
53.28
50.74
51.86
527,738
-0.02(-0.04%)
Oct 07, 2022
55.00
55.12
51.72
51.88
617,707
-4.00(-7.16%)
Oct 06, 2022
57.01
59.56
55.41
55.88
477,399
-1.83(-3.17%)
Oct 05, 2022
60.50
60.50
55.01
57.71
704,183
-2.93(-4.83%)
Oct 04, 2022
60.37
63.96
57.87
60.64
980,027
+1.40(+2.36%)
Oct 03, 2022
60.35
60.44
57.29
59.24
432,410
-0.19(-0.32%)
Sep 30, 2022
60.33
63.05
59.31
59.43
401,317
-1.36(-2.24%)
Sep 29, 2022
61.94
61.97
59.69
60.79
358,080
-2.59(-4.09%)
Sep 28, 2022
60.44
63.77
60.02
63.38
375,335
+3.67(+6.15%)
Sep 27, 2022
62.73
65.11
59.49
59.71
747,961
-1.64(-2.67%)
Sep 26, 2022
58.73
63.02
58.48
61.35
811,839
+2.06(+3.47%)
Sep 23, 2022
57.78
59.84
57.08
59.29
336,125
+0.43(+0.73%)
Sep 22, 2022
64.26
64.72
56.73
58.86
760,568
-6.11(-9.40%)
Sep 21, 2022
64.55
68.65
63.97
64.97
548,340
+1.47(+2.31%)
Sep 20, 2022
64.64
65.73
63.18
63.50
277,650
-1.95(-2.98%)
Sep 19, 2022
63.71
65.86
62.78
65.45
461,827
+0.61(+0.94%)
Sep 16, 2022
64.57
65.48
62.43
64.84
578,032
-1.47(-2.22%)
Sep 15, 2022
65.89
68.00
64.90
66.31
259,472
+0.19(+0.29%)
Sep 14, 2022
66.56
66.56
64.62
66.12
471,058
-0.97(-1.45%)
Sep 13, 2022
69.80
70.54
66.94
67.09
479,597
-6.31(-8.60%)
Sep 12, 2022
74.50
74.79
72.19
73.40
261,504
-0.62(-0.84%)
Sep 09, 2022
73.93
74.86
70.11
74.02
283,508
+1.44(+1.98%)
Sep 08, 2022
69.75
73.99
69.46
72.58
337,176
+1.86(+2.63%)
Sep 07, 2022
65.45
70.77
65.45
70.72
357,478
+4.87(+7.40%)
Sep 06, 2022
65.51
66.05
63.27
65.85
540,615
+0.35(+0.53%)
Sep 02, 2022
68.22
68.31
64.83
65.50
514,923
-1.54(-2.30%)
Sep 01, 2022
69.42
69.42
64.21
67.04
580,840
-3.54(-5.02%)
Aug 31, 2022
71.86
72.28
68.90
70.58
574,829
-0.44(-0.62%)
Aug 30, 2022
70.94
72.17
69.05
71.02
460,849
+1.22(+1.75%)
Aug 29, 2022
68.53
70.31
68.04
69.80
443,063
-0.11(-0.16%)
Aug 26, 2022
76.56
76.91
69.80
69.91
569,373
-7.58(-9.78%)
Aug 25, 2022
74.18
78.15
73.75
77.49
486,945
+4.14(+5.64%)
Aug 24, 2022
70.46
74.86
70.38
73.35
373,896
+3.37(+4.82%)
Aug 23, 2022
70.04
71.97
69.58
69.98
372,659
-0.06(-0.09%)
Aug 22, 2022
70.68
70.78
68.92
70.04
403,754
-1.84(-2.56%)
Aug 19, 2022
71.59
72.30
70.49
71.88
538,003
-1.24(-1.70%)
Aug 18, 2022
69.88
73.40
69.83
73.12
892,206
+3.12(+4.46%)
Aug 17, 2022
73.24
73.66
69.85
70.00
311,054
-4.84(-6.47%)
Aug 16, 2022
74.34
76.01
72.47
74.84
244,894
-0.07(-0.09%)
Aug 15, 2022
74.08
75.19
72.33
74.91
215,656
-0.12(-0.16%)
Aug 12, 2022
75.79
76.89
73.45
75.03
312,203
-0.43(-0.57%)
Aug 11, 2022
73.22
82.49
73.22
75.46
943,373
+3.11(+4.30%)
Aug 10, 2022
68.48
72.51
66.26
72.35
615,049
+7.09(+10.86%)
Aug 09, 2022
70.68
70.68
63.67
65.26
354,518
-6.25(-8.74%)
Aug 08, 2022
69.22
74.64
68.73
71.51
370,238
+3.42(+5.02%)
Aug 05, 2022
64.96
71.36
63.60
68.09
468,321
+3.03(+4.66%)
Aug 04, 2022
59.04
67.99
58.61
65.06
1,085,314
-2.94(-4.32%)
Aug 03, 2022
63.94
68.28
62.95
68.00
541,400
+4.85(+7.68%)
Aug 02, 2022
63.40
66.31
63.07
63.15
468,452
-1.16(-1.80%)
Aug 01, 2022
62.06
64.74
61.34
64.31
371,859
+1.28(+2.03%)
Jul 29, 2022
63.30
63.88
60.94
63.03
720,919
-0.99(-1.55%)
Jul 28, 2022
65.74
66.58
63.57
64.02
314,923
-1.72(-2.62%)
Jul 27, 2022
64.92
67.51
63.50
65.74
277,779
+2.38(+3.76%)
Jul 26, 2022
65.50
65.50
62.85
63.36
178,521
-2.77(-4.19%)
Jul 25, 2022
67.30
67.30
65.25
66.13
164,461
-1.32(-1.96%)
Jul 22, 2022
71.10
71.12
66.43
67.45
210,532
-4.14(-5.78%)
Jul 21, 2022
69.88
72.10
69.71
71.59
262,002
+1.88(+2.70%)
Jul 20, 2022
67.27
70.84
66.99
69.71
419,567
+3.41(+5.14%)
Jul 19, 2022
64.35
66.44
64.11
66.30
206,230
+3.20(+5.07%)
Jul 18, 2022
64.57
65.27
62.96
63.10
374,267
-0.01(-0.02%)
Jul 15, 2022
63.64
63.64
60.92
63.11
240,010
+1.17(+1.89%)
Jul 14, 2022
61.77
62.30
60.30
61.94
254,411
-0.44(-0.71%)
Jul 13, 2022
61.17
63.31
59.68
62.38
222,339
-0.77(-1.22%)
Jul 12, 2022
63.26
65.58
62.58
63.15
262,460
-0.64(-1.00%)
Jul 11, 2022
66.14
66.41
62.73
63.79
318,780
-2.62(-3.95%)
Jul 08, 2022
66.86
68.36
65.38
66.41
297,425
-1.43(-2.11%)
Jul 07, 2022
65.06
67.93
64.50
67.84
310,950
+3.03(+4.68%)
Jul 06, 2022
67.49
68.20
63.12
64.81
277,067
-2.72(-4.03%)
Jul 05, 2022
60.00
67.54
59.25
67.53
567,385
+6.52(+10.69%)
Jul 01, 2022
60.25
61.85
59.71
61.01
431,517
+0.75(+1.24%)
Jun 30, 2022
59.58
61.09
58.61
60.26
381,521
-0.15(-0.25%)
Jun 29, 2022
60.29
60.94
59.06
60.41
296,866
-0.34(-0.56%)
Jun 28, 2022
63.13
64.33
60.42
60.75
378,100
-2.35(-3.72%)
Jun 27, 2022
63.36
63.76
60.80
63.10
281,185
-0.16(-0.25%)
Jun 24, 2022
62.71
64.31
61.97
63.26
442,499
+1.85(+3.01%)
Jun 23, 2022
56.17
61.70
56.17
61.41
432,039
+5.56(+9.96%)
Jun 22, 2022
53.52
56.50
53.48
55.85
362,669
+1.91(+3.54%)
Jun 21, 2022
53.26
55.18
53.05
53.94
395,184
+1.88(+3.61%)
Jun 17, 2022
52.60
54.74
51.67
52.06
592,777
-0.38(-0.72%)
Jun 16, 2022
51.56
53.35
51.55
52.44
815,417
-0.63(-1.19%)
Jun 15, 2022
52.47
54.87
51.69
53.07
493,953
+1.45(+2.81%)
Jun 14, 2022
52.00
53.31
50.81
51.62
424,906
-0.24(-0.46%)
Jun 13, 2022
52.33
53.56
50.86
51.86
567,312
-3.14(-5.71%)
Jun 10, 2022
57.68
58.28
53.07
55.00
680,541
-4.78(-8.00%)
Jun 09, 2022
65.27
65.99
58.58
59.78
743,341
-7.80(-11.54%)
Jun 08, 2022
67.48
69.81
67.45
67.58
191,182
-0.56(-0.82%)
Jun 07, 2022
67.27
69.67
66.32
68.14
358,682
+0.51(+0.75%)
Jun 06, 2022
68.70
68.70
66.51
67.63
309,482
+0.35(+0.52%)
Jun 03, 2022
68.18
69.57
66.70
67.28
336,470
-2.50(-3.58%)
Jun 02, 2022
65.03
70.39
64.73
69.78
261,760
+4.56(+6.99%)
Jun 01, 2022
67.34
68.07
64.79
65.22
269,333
-1.66(-2.48%)
May 31, 2022
68.58
69.74
65.56
66.88
440,735
-2.08(-3.02%)
May 27, 2022
65.07
69.04
65.01
68.96
476,963
+4.44(+6.88%)
May 26, 2022
62.05
64.63
61.98
64.52
377,975
+1.32(+2.09%)
May 25, 2022
59.25
63.64
59.03
63.20
310,822
+3.22(+5.37%)
May 24, 2022
61.07
61.07
57.07
59.98
552,940
-2.78(-4.43%)
May 23, 2022
63.91
65.89
61.56
62.76
535,886
-1.74(-2.70%)
May 20, 2022
64.00
65.07
61.46
64.50
633,629
+1.69(+2.69%)
May 19, 2022
63.01
65.69
61.52
62.81
474,646
+0.32(+0.51%)
May 18, 2022
63.65
65.57
60.95
62.49
609,201
-3.72(-5.62%)
May 17, 2022
65.81
67.81
64.00
66.21
356,212
+2.59(+4.07%)
May 16, 2022
65.22
67.38
63.24
63.62
330,807
-2.53(-3.82%)
May 13, 2022
62.69
67.37
62.59
66.15
789,034
+5.37(+8.84%)
May 12, 2022
56.32
62.08
54.68
60.78
647,067
+3.65(+6.39%)
May 11, 2022
60.35
63.00
56.95
57.13
679,619
-4.20(-6.85%)
May 10, 2022
63.40
64.99
58.59
61.33
884,831
-0.35(-0.57%)
May 09, 2022
63.00
64.14
60.71
61.68
668,454
-2.14(-3.35%)
May 06, 2022
64.57
64.91
61.05
63.82
464,593
-1.76(-2.69%)
May 05, 2022
69.26
69.61
63.73
65.58
496,501
-5.42(-7.63%)
May 04, 2022
68.41
71.06
65.14
71.00
762,144
+2.70(+3.95%)
May 03, 2022
68.40
70.91
65.81
68.30
571,576
-0.09(-0.13%)
May 02, 2022
63.77
68.63
63.25
68.39
980,746
+4.77(+7.50%)
Apr 29, 2022
63.00
76.98
62.47
63.62
1,445,699
-5.37(-7.78%)
Apr 28, 2022
69.09
72.22
65.94
68.99
911,617
+0.10(+0.15%)
Apr 27, 2022
70.90
72.57
68.10
68.89
613,560
-2.39(-3.35%)
Apr 26, 2022
75.39
75.46
71.21
71.28
374,422
-5.28(-6.90%)
Apr 25, 2022
71.92
77.51
70.77
76.56
438,182
+4.81(+6.70%)
Apr 22, 2022
74.00
75.26
71.58
71.75
377,880
-2.48(-3.34%)
Apr 21, 2022
82.93
83.50
73.11
74.23
535,213
-6.50(-8.05%)
Apr 20, 2022
81.16
81.32
77.76
80.73
425,960
-0.47(-0.58%)
Apr 19, 2022
78.78
85.00
77.64
81.20
372,541
+2.83(+3.61%)
Apr 18, 2022
81.00
81.34
77.26
78.37
346,861
-2.70(-3.33%)
Apr 14, 2022
86.42
89.43
80.87
81.07
270,776
-4.94(-5.74%)
Apr 13, 2022
83.03
87.50
81.62
86.01
442,831
+2.81(+3.38%)
Apr 12, 2022
87.44
89.20
82.97
83.20
285,883
-1.11(-1.32%)
Apr 11, 2022
83.86
85.74
81.56
84.31
293,864
-0.65(-0.77%)
Apr 08, 2022
88.54
88.54
84.67
84.96
315,471
-3.86(-4.35%)
Apr 07, 2022
87.55
89.37
84.73
88.82
297,698
+1.02(+1.16%)
Apr 06, 2022
91.23
91.23
85.92
87.80
316,838
-4.87(-5.26%)
Apr 05, 2022
97.26
97.26
91.93
92.67
227,901
-2.85(-2.98%)
Apr 04, 2022
91.95
96.78
91.84
95.52
253,037
+4.78(+5.27%)
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
.