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
Energy Focus Inc
(NQ:
EFOI
)
1.590
+0.010 (+0.63%)
Streaming Delayed Price
Updated: 1:57 PM EDT, May 3, 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, 2021
23.31
23.38
21.56
21.70
26,370
-1.71(-7.32%)
Sep 29, 2021
22.33
23.52
21.64
23.41
19,461
+1.29(+5.85%)
Sep 28, 2021
22.54
22.54
21.35
22.12
7,633
-0.42(-1.86%)
Sep 27, 2021
21.91
23.10
21.91
22.54
7,123
+0.63(+2.88%)
Sep 24, 2021
22.75
22.89
21.84
21.91
3,272
-0.98(-4.28%)
Sep 23, 2021
22.61
23.31
21.87
22.89
9,810
+0.28(+1.24%)
Sep 22, 2021
21.63
22.82
21.63
22.61
4,470
+0.98(+4.53%)
Sep 21, 2021
21.77
22.47
21.63
21.63
3,671
-0.28(-1.28%)
Sep 20, 2021
21.91
22.54
21.56
21.91
2,881
-0.77(-3.40%)
Sep 17, 2021
21.70
22.68
21.70
22.68
5,485
+0.84(+3.85%)
Sep 16, 2021
22.12
22.89
21.70
21.84
5,543
-0.07(-0.32%)
Sep 15, 2021
22.05
23.00
21.70
21.91
3,243
-0.07(-0.32%)
Sep 14, 2021
22.89
23.24
21.91
21.98
4,941
-0.49(-2.18%)
Sep 13, 2021
22.89
23.45
22.19
22.47
4,725
-0.28(-1.23%)
Sep 10, 2021
23.80
23.83
22.75
22.75
3,995
-0.84(-3.56%)
Sep 09, 2021
22.54
24.01
22.54
23.59
3,364
+0.77(+3.37%)
Sep 08, 2021
24.08
24.08
22.05
22.82
9,298
-1.26(-5.23%)
Sep 07, 2021
24.29
24.99
23.94
24.08
13,622
-0.28(-1.15%)
Sep 03, 2021
24.57
25.20
24.15
24.36
3,633
-0.49(-1.97%)
Sep 02, 2021
24.99
25.41
24.01
24.85
9,192
-0.21(-0.84%)
Sep 01, 2021
23.94
25.97
23.94
25.06
44,274
+1.12(+4.68%)
Aug 31, 2021
23.24
24.36
23.17
23.94
32,899
+0.84(+3.64%)
Aug 30, 2021
23.66
23.94
22.19
23.10
21,000
-0.21(-0.90%)
Aug 27, 2021
23.52
24.29
22.96
23.31
12,046
-0.28(-1.19%)
Aug 26, 2021
23.03
24.50
23.03
23.59
13,300
+0.21(+0.90%)
Aug 25, 2021
23.52
23.66
22.90
23.38
7,095
+0.21(+0.91%)
Aug 24, 2021
21.42
23.17
21.35
23.17
14,387
+1.75(+8.17%)
Aug 23, 2021
21.84
22.47
21.11
21.42
17,992
-0.35(-1.61%)
Aug 20, 2021
20.16
22.12
19.81
21.77
40,000
+2.03(+10.28%)
Aug 19, 2021
20.02
20.58
19.25
19.74
20,275
+0.00(+0.00%)
Aug 18, 2021
19.74
20.23
18.69
19.74
8,934
+0.07(+0.36%)
Aug 17, 2021
18.48
20.30
18.48
19.67
39,692
+0.70(+3.69%)
Aug 16, 2021
19.39
19.60
18.19
18.97
17,008
-0.35(-1.81%)
Aug 13, 2021
21.21
21.70
19.11
19.32
45,392
-2.17(-10.10%)
Aug 12, 2021
23.45
23.80
20.37
21.49
87,429
-3.71(-14.72%)
Aug 11, 2021
25.97
26.18
25.06
25.20
22,335
-1.05(-4.00%)
Aug 10, 2021
27.30
27.65
25.35
26.25
44,459
-1.75(-6.25%)
Aug 09, 2021
26.74
32.62
26.53
28.00
758,843
+0.98(+3.63%)
Aug 06, 2021
26.68
27.16
26.48
27.02
6,897
-0.07(-0.26%)
Aug 05, 2021
26.74
27.51
26.39
27.09
8,279
+0.07(+0.26%)
Aug 04, 2021
27.09
28.21
26.46
27.02
21,915
-0.70(-2.53%)
Aug 03, 2021
27.37
27.72
26.39
27.72
6,094
+0.77(+2.86%)
Aug 02, 2021
25.97
27.79
25.55
26.95
13,665
+0.77(+2.94%)
Jul 30, 2021
26.46
26.95
25.69
26.18
7,911
-0.49(-1.84%)
Jul 29, 2021
26.39
28.28
26.26
26.67
45,310
+0.35(+1.33%)
Jul 28, 2021
25.69
27.23
24.99
26.32
31,626
+0.35(+1.35%)
Jul 27, 2021
25.27
26.11
24.08
25.97
24,577
+0.91(+3.63%)
Jul 26, 2021
25.41
25.86
24.85
25.06
8,123
-0.63(-2.45%)
Jul 23, 2021
27.09
27.09
25.27
25.69
22,645
-1.47(-5.41%)
Jul 22, 2021
27.09
28.49
25.97
27.16
56,652
-0.21(-0.77%)
Jul 21, 2021
26.88
27.65
26.67
27.37
15,938
+0.98(+3.71%)
Jul 20, 2021
25.55
27.09
25.27
26.39
29,309
+0.84(+3.29%)
Jul 19, 2021
25.41
26.25
24.50
25.55
21,995
-0.21(-0.82%)
Jul 16, 2021
26.88
27.29
25.34
25.76
25,536
-1.26(-4.66%)
Jul 15, 2021
27.58
28.28
26.11
27.02
37,840
-0.63(-2.28%)
Jul 14, 2021
28.77
29.79
27.44
27.65
65,219
-1.12(-3.89%)
Jul 13, 2021
29.19
31.08
28.28
28.77
75,072
-1.33(-4.42%)
Jul 12, 2021
29.40
33.60
29.32
30.10
180,868
+1.12(+3.86%)
Jul 09, 2021
27.93
28.98
27.23
28.98
43,259
+1.19(+4.28%)
Jul 08, 2021
26.81
29.75
26.39
27.79
105,973
+0.28(+1.02%)
Jul 07, 2021
30.10
30.38
27.17
27.51
57,070
-2.73(-9.03%)
Jul 06, 2021
29.61
32.48
28.00
30.24
184,500
-0.70(-2.26%)
Jul 02, 2021
27.09
37.59
26.81
30.94
885,198
+3.64(+13.33%)
Jul 01, 2021
28.14
28.21
26.74
27.30
28,347
-0.56(-2.01%)
Jun 30, 2021
28.14
28.47
27.37
27.86
32,367
-0.70(-2.45%)
Jun 29, 2021
28.00
29.96
26.95
28.56
160,145
+0.35(+1.24%)
Jun 28, 2021
28.49
29.19
28.07
28.21
20,861
-0.56(-1.95%)
Jun 25, 2021
28.84
29.47
28.21
28.77
10,764
-0.63(-2.14%)
Jun 24, 2021
28.98
29.47
28.07
29.40
31,299
+0.84(+2.94%)
Jun 23, 2021
27.09
29.39
27.05
28.56
32,019
+1.40(+5.15%)
Jun 22, 2021
27.30
27.39
26.25
27.16
31,995
-0.14(-0.51%)
Jun 21, 2021
29.47
29.54
27.16
27.30
53,497
-2.10(-7.14%)
Jun 18, 2021
28.35
30.03
28.00
29.40
120,617
+0.91(+3.19%)
Jun 17, 2021
28.98
29.68
28.00
28.49
34,866
-1.05(-3.55%)
Jun 16, 2021
29.05
29.68
28.28
29.54
65,427
+1.33(+4.71%)
Jun 15, 2021
31.57
32.55
27.44
28.21
108,752
-3.01(-9.64%)
Jun 14, 2021
37.45
49.70
30.38
31.22
1,184,975
-4.90(-13.57%)
Jun 11, 2021
33.18
36.12
32.76
36.12
69,282
+2.87(+8.63%)
Jun 10, 2021
34.44
36.05
32.97
33.25
29,560
-1.47(-4.23%)
Jun 09, 2021
36.75
36.96
34.02
34.72
46,099
-1.75(-4.80%)
Jun 08, 2021
35.14
37.73
33.81
36.47
131,098
+0.35(+0.97%)
Jun 07, 2021
35.84
39.48
35.28
36.12
162,711
+1.33(+3.82%)
Jun 04, 2021
40.74
43.61
33.77
34.79
741,896
-5.88(-14.46%)
Jun 03, 2021
28.70
57.19
28.70
40.67
2,666,929
+10.64(+35.43%)
Jun 02, 2021
29.75
30.52
29.19
30.03
17,607
+0.35(+1.18%)
Jun 01, 2021
29.26
30.65
28.63
29.68
35,264
+0.70(+2.42%)
May 28, 2021
28.56
31.36
28.21
28.98
207,318
+0.56(+1.97%)
May 27, 2021
28.35
29.40
27.84
28.42
23,560
-0.07(-0.25%)
May 26, 2021
27.30
28.69
26.74
28.49
9,427
+1.12(+4.09%)
May 25, 2021
26.67
30.24
26.67
27.37
148,934
+0.35(+1.30%)
May 24, 2021
27.58
27.65
26.04
27.02
5,160
+0.07(+0.26%)
May 21, 2021
27.79
28.14
26.67
26.95
6,087
-0.91(-3.27%)
May 20, 2021
28.77
29.82
26.88
27.86
59,795
-0.77(-2.69%)
May 19, 2021
28.14
31.01
26.95
28.63
55,534
+0.00(+0.00%)
May 18, 2021
27.16
29.40
26.87
28.63
18,512
+1.89(+7.07%)
May 17, 2021
24.50
27.02
24.50
26.74
13,972
+2.45(+10.09%)
May 14, 2021
23.45
27.51
23.45
24.29
120,297
+0.84(+3.58%)
May 13, 2021
22.89
26.46
22.75
23.45
39,028
-1.82(-7.20%)
May 12, 2021
28.00
29.33
25.06
25.27
81,613
-3.43(-11.95%)
May 11, 2021
29.75
31.78
28.14
28.70
67,215
-3.01(-9.49%)
May 10, 2021
30.80
39.83
30.10
31.71
895,311
+0.98(+3.19%)
May 07, 2021
29.05
31.15
28.63
30.73
61,306
+1.12(+3.78%)
May 06, 2021
26.32
37.10
26.11
29.61
625,648
+2.38(+8.74%)
May 05, 2021
31.08
32.55
26.74
27.23
174,954
-2.73(-9.11%)
May 04, 2021
26.60
31.43
25.62
29.96
337,367
+3.36(+12.63%)
May 03, 2021
25.90
28.21
25.20
26.60
48,489
+0.84(+3.26%)
Apr 30, 2021
25.90
27.51
25.62
25.76
4,114
-0.28(-1.08%)
Apr 29, 2021
27.09
27.09
25.76
26.04
3,947
-0.98(-3.63%)
Apr 28, 2021
27.02
27.17
26.18
27.02
5,182
+0.07(+0.26%)
Apr 27, 2021
27.93
28.00
26.60
26.95
6,983
-0.49(-1.79%)
Apr 26, 2021
28.00
28.42
27.30
27.44
6,959
-0.28(-1.01%)
Apr 23, 2021
26.74
27.72
26.32
27.72
15,385
+0.84(+3.12%)
Apr 22, 2021
25.90
27.79
25.34
26.88
18,748
+1.82(+7.26%)
Apr 21, 2021
24.08
25.20
23.31
25.06
9,909
+0.56(+2.29%)
Apr 20, 2021
25.83
25.90
22.89
24.50
25,933
-1.96(-7.41%)
Apr 19, 2021
28.98
29.19
25.90
26.46
57,913
-3.01(-10.21%)
Apr 16, 2021
28.77
31.85
27.05
29.47
996,800
+3.22(+12.27%)
Apr 15, 2021
27.02
27.79
25.62
26.25
7,068
-0.70(-2.60%)
Apr 14, 2021
28.28
28.28
26.88
26.95
7,041
-1.40(-4.94%)
Apr 13, 2021
27.23
28.91
25.34
28.35
56,359
+1.68(+6.30%)
Apr 12, 2021
28.35
29.26
26.53
26.67
17,688
-2.10(-7.30%)
Apr 09, 2021
29.26
30.94
28.14
28.77
9,100
-0.28(-0.96%)
Apr 08, 2021
28.84
29.61
27.65
29.05
12,538
+0.91(+3.23%)
Apr 07, 2021
27.86
29.33
27.02
28.14
15,106
+0.49(+1.77%)
Apr 06, 2021
29.75
30.38
27.44
27.65
12,959
-1.68(-5.73%)
Apr 05, 2021
30.45
30.66
28.84
29.33
9,526
-0.77(-2.56%)
Apr 01, 2021
31.64
31.64
29.75
30.10
17,971
-2.10(-6.52%)
Mar 31, 2021
28.77
33.39
28.77
32.20
29,938
+4.13(+14.71%)
Mar 30, 2021
26.67
28.91
26.32
28.07
5,043
+1.40(+5.25%)
Mar 29, 2021
29.54
30.59
26.18
26.67
10,578
-2.73(-9.29%)
Mar 26, 2021
31.50
31.74
28.56
29.40
21,171
-1.19(-3.89%)
Mar 25, 2021
28.00
31.08
27.86
30.59
22,472
+3.08(+11.20%)
Mar 24, 2021
29.54
31.57
27.30
27.51
19,942
-1.19(-4.15%)
Mar 23, 2021
30.94
31.50
28.70
28.70
6,537
-2.24(-7.24%)
Mar 22, 2021
32.27
32.55
30.94
30.94
3,955
-1.05(-3.28%)
Mar 19, 2021
31.08
33.18
30.03
31.99
4,328
+0.98(+3.16%)
Mar 18, 2021
32.90
34.30
31.01
31.01
5,757
-1.75(-5.34%)
Mar 17, 2021
31.99
34.02
31.71
32.76
3,850
+0.35(+1.08%)
Mar 16, 2021
34.16
34.16
31.92
32.41
5,159
-1.68(-4.93%)
Mar 15, 2021
33.32
34.72
32.62
34.09
4,323
+0.21(+0.62%)
Mar 12, 2021
32.69
34.16
31.54
33.88
4,757
+0.63(+1.89%)
Mar 11, 2021
32.20
33.46
31.43
33.25
9,553
+2.17(+6.98%)
Mar 10, 2021
31.43
31.92
30.38
31.08
8,314
+0.56(+1.83%)
Mar 09, 2021
29.89
32.06
29.54
30.52
28,912
+1.82(+6.34%)
Mar 08, 2021
30.10
31.78
28.28
28.70
14,382
-1.19(-3.98%)
Mar 05, 2021
31.50
31.50
28.14
29.89
60,785
-1.54(-4.90%)
Mar 04, 2021
33.81
35.77
28.77
31.43
39,564
-4.27(-11.96%)
Mar 03, 2021
36.68
38.50
35.49
35.70
20,882
-1.05(-2.86%)
Mar 02, 2021
39.41
39.90
36.47
36.75
23,904
-2.73(-6.91%)
Mar 01, 2021
37.38
40.53
36.19
39.48
114,432
+3.15(+8.67%)
Feb 26, 2021
36.05
45.01
35.42
36.33
513,885
+1.33(+3.80%)
Feb 25, 2021
37.45
38.15
35.00
35.00
17,672
-3.29(-8.59%)
Feb 24, 2021
38.50
40.53
37.94
38.29
18,807
+0.70(+1.86%)
Feb 23, 2021
39.13
40.95
35.00
37.59
44,787
-5.46(-12.68%)
Feb 22, 2021
39.20
44.10
38.36
43.05
147,588
+3.92(+10.02%)
Feb 19, 2021
37.66
39.90
37.17
39.13
32,757
+2.03(+5.47%)
Feb 18, 2021
38.64
39.13
36.26
37.10
37,855
-1.75(-4.50%)
Feb 17, 2021
40.11
40.78
37.24
38.85
22,694
-2.17(-5.29%)
Feb 16, 2021
38.71
41.86
37.17
41.02
94,423
+3.36(+8.92%)
Feb 12, 2021
41.16
42.00
37.17
37.66
76,785
-4.48(-10.63%)
Feb 11, 2021
42.28
47.18
37.59
42.14
243,949
-0.84(-1.95%)
Feb 10, 2021
44.10
47.74
39.20
42.98
248,665
-6.51(-13.15%)
Feb 09, 2021
36.05
67.48
35.35
49.49
1,976,537
+13.86(+38.90%)
Feb 08, 2021
35.35
36.33
34.65
35.63
12,237
+1.12(+3.25%)
Feb 05, 2021
34.16
35.21
33.46
34.51
8,671
+0.84(+2.49%)
Feb 04, 2021
33.25
34.79
33.11
33.67
6,179
+0.07(+0.21%)
Feb 03, 2021
33.32
34.58
32.97
33.60
5,217
+0.14(+0.42%)
Feb 02, 2021
32.90
34.86
30.66
33.46
21,010
+0.07(+0.21%)
Feb 01, 2021
32.27
34.09
31.08
33.39
9,542
+1.19(+3.70%)
Jan 29, 2021
32.83
34.30
31.57
32.20
7,300
-2.31(-6.69%)
Jan 28, 2021
33.11
35.00
32.06
34.51
8,755
+0.56(+1.65%)
Jan 27, 2021
34.51
35.84
33.25
33.95
11,707
-1.82(-5.09%)
Jan 26, 2021
35.84
36.89
35.07
35.77
18,045
+1.61(+4.71%)
Jan 25, 2021
34.58
36.19
32.48
34.16
14,953
-0.35(-1.01%)
Jan 22, 2021
34.30
35.21
34.16
34.51
9,371
-0.07(-0.20%)
Jan 21, 2021
35.21
36.12
34.16
34.58
11,558
-0.77(-2.18%)
Jan 20, 2021
34.86
35.84
34.02
35.35
20,145
+0.84(+2.43%)
Jan 19, 2021
33.67
35.00
33.46
34.51
8,452
+0.84(+2.49%)
Jan 15, 2021
35.49
35.49
32.97
33.67
9,771
-1.75(-4.94%)
Jan 14, 2021
34.93
36.26
34.02
35.42
13,191
+0.21(+0.60%)
Jan 13, 2021
37.17
37.17
34.58
35.21
14,116
-1.05(-2.90%)
Jan 12, 2021
36.68
37.80
35.35
36.26
35,866
-0.70(-1.89%)
Jan 11, 2021
34.51
38.43
34.51
36.96
38,310
+2.45(+7.10%)
Jan 08, 2021
33.46
36.30
32.83
34.51
50,942
+2.45(+7.64%)
Jan 07, 2021
31.57
32.62
31.01
32.06
11,389
+0.63(+2.00%)
Jan 06, 2021
30.80
32.06
30.31
31.43
13,778
+1.82(+6.15%)
Jan 05, 2021
29.68
31.43
29.12
29.61
20,630
+0.21(+0.71%)
Jan 04, 2021
28.42
29.75
28.39
29.40
13,318
+1.19(+4.22%)
Dec 31, 2020
28.21
28.21
28.21
20,275
-0.42(-1.47%)
Dec 30, 2020
27.86
29.82
27.86
28.63
20,275
+0.77(+2.76%)
Dec 29, 2020
28.70
29.05
27.37
27.86
8,533
-0.49(-1.73%)
Dec 28, 2020
30.66
30.89
28.07
28.35
17,025
-1.05(-3.57%)
Dec 24, 2020
29.61
29.68
29.19
29.40
2,528
-0.21(-0.71%)
Dec 23, 2020
29.75
30.73
29.40
29.61
5,563
+0.35(+1.19%)
Dec 22, 2020
29.82
30.78
29.19
29.26
5,041
-0.42(-1.41%)
Dec 21, 2020
30.45
30.80
29.05
29.68
11,680
-0.84(-2.75%)
Dec 18, 2020
32.90
33.40
30.24
30.52
16,785
-1.82(-5.63%)
Dec 17, 2020
33.25
34.16
31.92
32.34
6,814
-1.54(-4.55%)
Dec 16, 2020
33.88
35.70
32.41
33.88
23,140
+0.63(+1.89%)
Dec 15, 2020
32.48
34.37
31.01
33.25
30,818
+2.17(+6.98%)
Dec 14, 2020
30.52
31.75
30.37
31.08
7,307
+0.70(+2.30%)
Dec 11, 2020
30.73
31.71
29.82
30.38
8,357
-0.35(-1.14%)
Dec 10, 2020
30.87
31.99
29.82
30.73
10,636
-0.49(-1.57%)
Dec 09, 2020
33.11
33.36
30.93
31.22
12,319
-1.89(-5.71%)
Dec 08, 2020
31.50
34.09
31.29
33.11
18,011
+1.75(+5.58%)
Dec 07, 2020
33.60
33.81
30.80
31.36
19,371
-2.10(-6.28%)
Dec 04, 2020
33.67
34.19
32.90
33.46
4,942
-0.21(-0.62%)
Dec 03, 2020
33.95
34.72
33.11
33.67
6,589
-0.21(-0.62%)
Dec 02, 2020
33.81
34.79
32.34
33.88
18,872
-0.63(-1.83%)
Dec 01, 2020
37.10
37.31
33.88
34.51
22,922
-2.10(-5.74%)
Nov 30, 2020
36.75
38.15
35.42
36.61
21,297
-1.26(-3.33%)
Nov 27, 2020
35.77
40.25
35.77
37.87
69,400
+3.15(+9.07%)
Nov 25, 2020
33.60
36.33
32.90
34.72
40,000
+1.19(+3.55%)
Nov 24, 2020
34.51
35.14
32.76
33.53
19,904
-0.77(-2.24%)
Nov 23, 2020
33.04
34.65
32.62
34.30
17,823
+1.75(+5.38%)
Nov 20, 2020
32.76
33.25
31.71
32.55
12,357
-0.91(-2.72%)
Nov 19, 2020
32.90
34.27
30.66
33.46
34,259
+0.77(+2.36%)
Nov 18, 2020
35.84
36.40
32.55
32.69
20,873
-3.36(-9.32%)
Nov 17, 2020
38.50
38.50
35.42
36.05
16,116
-3.43(-8.69%)
Nov 16, 2020
38.08
40.18
36.54
39.48
11,446
+2.10(+5.62%)
Nov 13, 2020
40.39
40.39
36.12
37.38
15,100
-1.47(-3.78%)
Nov 12, 2020
41.16
42.91
37.66
38.85
56,929
-6.86(-15.01%)
Nov 11, 2020
49.70
50.75
44.38
45.71
22,634
-3.85(-7.77%)
Nov 10, 2020
50.75
51.52
48.23
49.56
3,561
+0.15(+0.30%)
Nov 09, 2020
48.79
51.10
48.65
49.41
15,330
+0.34(+0.70%)
Nov 06, 2020
49.42
50.05
48.44
49.07
4,585
-0.56(-1.13%)
Nov 05, 2020
47.11
49.98
47.04
49.63
4,408
+2.59(+5.51%)
Nov 04, 2020
47.95
47.95
46.48
47.04
3,885
-1.75(-3.59%)
Nov 03, 2020
46.20
49.00
46.20
48.79
5,431
+3.22(+7.07%)
Nov 02, 2020
45.85
47.60
45.29
45.57
2,102
-0.21(-0.46%)
Oct 30, 2020
47.39
47.84
45.15
45.78
4,485
-1.33(-2.82%)
Oct 29, 2020
48.93
49.14
46.62
47.11
2,917
-1.89(-3.86%)
Oct 28, 2020
52.50
52.50
46.27
49.00
9,618
-1.75(-3.45%)
Oct 27, 2020
50.05
51.17
49.97
50.75
3,460
-0.28(-0.55%)
Oct 26, 2020
50.61
52.57
48.44
51.03
11,497
-0.35(-0.68%)
Oct 23, 2020
51.87
51.87
49.91
51.38
4,185
-0.84(-1.61%)
Oct 22, 2020
52.43
52.43
49.88
52.22
6,398
+0.35(+0.67%)
Oct 21, 2020
53.55
53.55
50.40
51.87
10,804
-1.89(-3.52%)
Oct 20, 2020
53.90
54.53
52.50
53.76
9,696
-0.07(-0.13%)
Oct 19, 2020
57.19
58.31
53.41
53.83
13,463
-3.36(-5.88%)
Oct 16, 2020
54.95
57.77
54.46
57.19
8,000
+2.03(+3.68%)
Oct 15, 2020
55.16
58.24
51.17
55.16
54,662
-2.45(-4.25%)
Oct 14, 2020
76.51
81.20
56.42
57.61
1,159,840
-1.12(-1.91%)
Oct 13, 2020
59.50
59.85
58.73
58.73
4,256
-1.05(-1.76%)
Oct 12, 2020
57.75
62.37
56.84
59.78
15,911
+2.66(+4.66%)
Oct 09, 2020
54.74
62.16
53.62
57.12
19,314
+3.71(+6.95%)
Oct 08, 2020
54.32
55.16
53.34
53.41
4,072
-0.42(-0.78%)
Oct 07, 2020
51.10
54.60
51.08
53.83
15,746
+3.29(+6.51%)
Oct 06, 2020
49.63
51.52
48.86
50.54
7,053
+1.75(+3.59%)
Oct 05, 2020
46.76
50.05
46.76
48.79
4,542
+1.89(+4.03%)
Oct 02, 2020
45.99
49.84
45.99
46.90
5,914
+0.00(+0.00%)
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
.