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
Freshpet Inc CS
(NQ:
FRPT
)
118.90
-0.31 (-0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 31, 2023
62.04
63.69
61.38
63.33
465,108
+1.49(+2.41%)
Jan 30, 2023
63.89
64.26
61.83
61.84
728,463
-2.42(-3.77%)
Jan 27, 2023
61.31
65.01
61.16
64.26
772,951
+2.80(+4.56%)
Jan 26, 2023
62.92
63.55
61.04
61.46
352,002
-0.80(-1.28%)
Jan 25, 2023
60.88
62.32
60.45
62.26
326,759
+1.00(+1.63%)
Jan 24, 2023
61.88
62.48
61.01
61.26
282,437
-0.73(-1.18%)
Jan 23, 2023
63.06
64.18
60.46
61.99
596,974
-0.64(-1.02%)
Jan 20, 2023
62.34
62.65
60.68
62.63
515,764
+1.20(+1.95%)
Jan 19, 2023
62.42
65.34
60.41
61.43
845,979
-1.08(-1.73%)
Jan 18, 2023
63.50
63.71
61.58
62.51
714,186
-0.72(-1.14%)
Jan 17, 2023
61.00
63.99
60.50
63.23
702,938
+2.03(+3.32%)
Jan 13, 2023
60.40
62.01
60.26
61.20
697,525
+0.69(+1.14%)
Jan 12, 2023
60.20
60.88
58.35
60.51
504,391
+0.67(+1.12%)
Jan 11, 2023
59.04
61.78
58.24
59.84
1,080,570
+1.93(+3.33%)
Jan 10, 2023
52.77
60.19
52.77
57.91
1,764,094
+5.28(+10.03%)
Jan 09, 2023
51.97
55.25
51.60
52.63
607,256
+0.65(+1.25%)
Jan 06, 2023
52.61
53.67
51.31
51.98
823,900
-0.74(-1.40%)
Jan 05, 2023
53.59
53.60
52.71
52.72
298,892
-1.18(-2.19%)
Jan 04, 2023
53.20
54.28
52.84
53.90
380,691
+1.23(+2.34%)
Jan 03, 2023
53.16
53.70
51.29
52.67
433,544
-0.10(-0.19%)
Dec 30, 2022
51.81
52.87
51.23
52.77
475,240
+0.66(+1.27%)
Dec 29, 2022
51.05
52.15
50.07
52.11
403,957
+1.27(+2.50%)
Dec 28, 2022
51.15
51.21
49.72
50.84
376,038
-0.08(-0.16%)
Dec 27, 2022
51.16
51.52
49.28
50.92
696,592
-0.58(-1.13%)
Dec 23, 2022
52.18
52.18
50.82
51.50
379,244
-0.86(-1.64%)
Dec 22, 2022
51.38
52.82
50.10
52.36
426,510
+0.41(+0.79%)
Dec 21, 2022
52.54
54.37
51.42
51.95
402,512
-0.13(-0.25%)
Dec 20, 2022
51.84
53.23
49.74
52.08
907,897
-0.57(-1.08%)
Dec 19, 2022
55.65
55.91
52.27
52.65
828,890
-2.57(-4.65%)
Dec 16, 2022
54.55
55.65
53.98
55.22
606,388
+0.05(+0.09%)
Dec 15, 2022
54.64
55.54
53.04
55.17
586,075
-0.36(-0.65%)
Dec 14, 2022
56.36
57.10
54.94
55.53
611,787
-0.40(-0.72%)
Dec 13, 2022
57.69
58.14
55.62
55.93
647,240
+0.14(+0.25%)
Dec 12, 2022
57.92
57.92
54.43
55.79
708,629
-2.01(-3.48%)
Dec 09, 2022
58.69
59.91
57.60
57.80
438,009
-1.43(-2.41%)
Dec 08, 2022
60.50
61.00
59.11
59.23
343,487
-1.56(-2.57%)
Dec 07, 2022
59.88
61.86
59.34
60.79
505,591
+2.10(+3.58%)
Dec 06, 2022
60.75
61.47
58.44
58.69
522,359
-2.13(-3.50%)
Dec 05, 2022
63.67
63.84
59.24
60.82
654,499
-3.13(-4.89%)
Dec 02, 2022
64.07
64.61
62.28
63.95
604,032
-0.99(-1.52%)
Dec 01, 2022
66.93
67.70
64.84
64.94
387,572
-2.08(-3.10%)
Nov 30, 2022
64.33
67.21
64.33
67.02
586,001
+2.96(+4.62%)
Nov 29, 2022
64.54
65.44
62.05
64.06
518,206
-0.54(-0.84%)
Nov 28, 2022
66.25
67.72
64.59
64.60
270,555
-2.12(-3.18%)
Nov 25, 2022
64.49
67.13
64.49
66.72
156,835
+1.70(+2.61%)
Nov 23, 2022
64.03
66.39
64.03
65.02
288,273
+1.33(+2.09%)
Nov 22, 2022
64.34
64.39
62.04
63.69
414,063
-0.59(-0.92%)
Nov 21, 2022
64.73
64.82
63.13
64.28
354,174
+0.22(+0.34%)
Nov 18, 2022
63.83
64.72
63.07
64.06
592,460
+0.66(+1.04%)
Nov 17, 2022
64.86
64.86
62.89
63.40
496,217
-2.51(-3.81%)
Nov 16, 2022
66.60
67.50
65.62
65.91
298,718
-1.78(-2.63%)
Nov 15, 2022
68.93
69.78
66.21
67.69
489,606
+0.57(+0.85%)
Nov 14, 2022
68.86
69.90
67.02
67.12
398,172
-2.09(-3.02%)
Nov 11, 2022
66.95
69.97
65.61
69.21
792,856
+2.20(+3.28%)
Nov 10, 2022
67.39
69.20
66.86
67.01
587,956
+2.98(+4.65%)
Nov 09, 2022
66.80
67.64
63.06
64.03
518,218
-3.79(-5.59%)
Nov 08, 2022
66.80
68.35
66.01
67.82
696,057
+1.76(+2.66%)
Nov 07, 2022
67.63
67.63
65.26
66.06
671,122
-1.20(-1.78%)
Nov 04, 2022
67.69
67.69
65.75
67.26
759,848
+0.80(+1.20%)
Nov 03, 2022
64.23
67.18
63.59
66.46
1,132,453
+3.34(+5.29%)
Nov 02, 2022
58.12
66.26
58.00
63.12
1,703,364
+3.70(+6.23%)
Nov 01, 2022
59.82
60.01
58.75
59.42
807,100
+0.47(+0.80%)
Oct 31, 2022
59.25
59.76
58.69
58.95
785,231
-0.59(-0.99%)
Oct 28, 2022
58.49
59.78
58.49
59.54
523,320
+0.68(+1.16%)
Oct 27, 2022
59.35
59.67
58.13
58.86
497,595
-0.19(-0.32%)
Oct 26, 2022
56.93
59.47
56.88
59.05
765,732
+1.37(+2.38%)
Oct 25, 2022
55.10
58.16
55.10
57.68
535,899
+2.52(+4.57%)
Oct 24, 2022
54.12
57.83
53.78
55.16
849,344
+1.08(+2.00%)
Oct 21, 2022
54.51
54.51
52.90
54.08
772,430
+0.08(+0.15%)
Oct 20, 2022
55.24
55.60
53.77
54.00
562,975
-0.95(-1.73%)
Oct 19, 2022
57.20
57.68
54.10
54.95
764,294
-2.63(-4.57%)
Oct 18, 2022
56.58
57.80
56.23
57.58
427,085
+2.14(+3.86%)
Oct 17, 2022
57.19
58.64
55.43
55.44
923,271
-1.15(-2.03%)
Oct 14, 2022
58.53
59.24
55.73
56.59
603,199
-1.28(-2.21%)
Oct 13, 2022
55.95
58.50
55.59
57.87
619,702
+0.31(+0.54%)
Oct 12, 2022
58.88
59.04
57.31
57.56
875,478
-0.59(-1.01%)
Oct 11, 2022
57.32
59.57
55.85
58.15
706,805
+0.63(+1.10%)
Oct 10, 2022
60.11
60.38
57.06
57.52
868,118
-2.69(-4.47%)
Oct 07, 2022
59.48
60.65
58.74
60.21
1,055,599
-0.18(-0.30%)
Oct 06, 2022
58.63
60.49
58.02
60.39
1,507,836
+1.44(+2.43%)
Oct 05, 2022
55.57
59.07
55.30
58.95
1,106,921
+2.41(+4.25%)
Oct 04, 2022
55.30
57.30
55.30
56.55
1,430,583
+1.89(+3.46%)
Oct 03, 2022
54.85
55.75
52.91
54.66
1,879,017
+4.57(+9.12%)
Sep 30, 2022
51.23
53.04
49.77
50.09
1,848,237
-0.07(-0.14%)
Sep 29, 2022
49.73
50.90
49.53
50.16
1,016,653
-0.17(-0.34%)
Sep 28, 2022
46.04
50.52
46.48
50.33
1,427,631
+4.37(+9.51%)
Sep 27, 2022
47.86
48.35
44.92
45.96
1,506,313
-0.84(-1.79%)
Sep 26, 2022
45.38
49.49
45.38
46.80
1,536,154
+1.43(+3.15%)
Sep 23, 2022
44.10
48.50
43.96
45.37
3,835,048
-0.10(-0.22%)
Sep 22, 2022
39.22
48.66
37.92
45.47
3,343,392
+6.23(+15.88%)
Sep 21, 2022
40.29
41.69
39.04
39.24
1,382,803
-0.65(-1.63%)
Sep 20, 2022
40.13
40.95
39.60
39.89
803,999
-0.75(-1.85%)
Sep 19, 2022
40.71
41.10
40.03
40.64
992,198
-0.16(-0.39%)
Sep 16, 2022
41.19
41.25
40.33
40.80
1,324,659
-0.82(-1.97%)
Sep 15, 2022
41.30
43.25
40.29
41.62
1,263,946
+0.02(+0.05%)
Sep 14, 2022
41.47
42.04
40.81
41.60
1,258,290
+0.07(+0.17%)
Sep 13, 2022
40.25
42.80
40.08
41.53
1,141,049
-0.49(-1.17%)
Sep 12, 2022
39.97
42.02
39.97
42.02
1,050,064
+2.51(+6.35%)
Sep 09, 2022
39.84
40.96
38.70
39.51
1,186,137
+0.71(+1.83%)
Sep 08, 2022
36.69
39.04
36.02
38.80
1,788,842
-0.19(-0.49%)
Sep 07, 2022
40.02
40.62
37.52
38.99
3,221,845
-2.02(-4.93%)
Sep 06, 2022
41.63
41.79
39.73
41.01
1,101,549
+0.01(+0.02%)
Sep 02, 2022
43.73
43.73
40.52
41.00
718,094
-1.89(-4.41%)
Sep 01, 2022
42.96
43.05
40.86
42.89
887,883
-0.64(-1.47%)
Aug 31, 2022
44.61
46.00
43.27
43.53
1,039,456
-0.65(-1.47%)
Aug 30, 2022
45.24
45.50
43.89
44.18
822,314
-0.52(-1.16%)
Aug 29, 2022
44.75
45.63
44.51
44.70
647,484
-0.62(-1.37%)
Aug 26, 2022
47.34
47.47
44.71
45.32
1,027,153
-2.17(-4.57%)
Aug 25, 2022
47.80
47.90
46.67
47.49
486,988
+0.19(+0.40%)
Aug 24, 2022
46.80
48.09
46.01
47.30
608,799
+1.01(+2.18%)
Aug 23, 2022
45.19
47.33
44.81
46.29
1,013,274
+1.27(+2.82%)
Aug 22, 2022
45.56
45.88
43.50
45.02
1,267,118
-1.39(-3.00%)
Aug 19, 2022
47.36
47.42
44.45
46.41
1,175,713
-1.57(-3.27%)
Aug 18, 2022
48.29
48.51
45.87
47.98
1,088,162
+0.98(+2.09%)
Aug 17, 2022
47.68
48.49
45.38
47.00
1,021,067
-1.67(-3.43%)
Aug 16, 2022
48.14
50.08
45.89
48.67
1,464,012
-0.09(-0.18%)
Aug 15, 2022
47.80
49.55
47.07
48.76
1,077,449
+1.06(+2.22%)
Aug 12, 2022
48.88
49.51
47.52
47.70
910,252
-0.99(-2.03%)
Aug 11, 2022
48.25
52.07
47.62
48.69
1,993,850
+1.44(+3.05%)
Aug 10, 2022
48.10
50.06
46.94
47.25
1,817,671
-0.59(-1.23%)
Aug 09, 2022
51.08
53.18
46.99
47.84
3,603,688
-8.53(-15.13%)
Aug 08, 2022
55.66
59.35
55.13
56.37
959,605
+1.89(+3.47%)
Aug 05, 2022
52.49
54.55
51.25
54.48
657,991
+0.73(+1.36%)
Aug 04, 2022
54.61
55.61
53.12
53.75
384,852
-0.98(-1.79%)
Aug 03, 2022
54.00
55.15
53.07
54.73
356,232
+1.43(+2.68%)
Aug 02, 2022
52.00
54.78
51.85
53.30
395,431
+0.30(+0.57%)
Aug 01, 2022
52.09
54.17
51.56
53.00
667,853
-0.44(-0.82%)
Jul 29, 2022
52.04
53.97
51.36
53.44
901,819
+1.38(+2.65%)
Jul 28, 2022
49.70
52.16
48.70
52.06
673,330
+2.62(+5.30%)
Jul 27, 2022
47.30
49.49
46.12
49.44
639,162
+2.81(+6.03%)
Jul 26, 2022
47.09
47.10
45.81
46.63
615,614
-1.32(-2.75%)
Jul 25, 2022
48.64
48.70
46.98
47.95
370,704
-0.34(-0.70%)
Jul 22, 2022
50.44
51.71
47.36
48.29
397,835
-1.90(-3.79%)
Jul 21, 2022
51.36
51.83
49.78
50.19
583,654
-1.45(-2.81%)
Jul 20, 2022
49.98
53.50
49.98
51.64
755,230
+2.09(+4.22%)
Jul 19, 2022
46.99
49.85
46.42
49.55
1,072,102
+3.01(+6.47%)
Jul 18, 2022
47.32
47.91
46.21
46.54
834,870
-0.12(-0.26%)
Jul 15, 2022
46.66
47.48
45.34
46.66
973,232
+0.80(+1.74%)
Jul 14, 2022
47.31
47.31
45.23
45.86
811,625
-1.86(-3.90%)
Jul 13, 2022
46.28
48.04
46.10
47.72
825,556
-0.01(-0.02%)
Jul 12, 2022
47.94
49.03
47.06
47.73
579,676
-0.31(-0.65%)
Jul 11, 2022
52.63
52.97
47.87
48.04
753,622
-4.51(-8.58%)
Jul 08, 2022
51.00
54.70
50.13
52.55
716,426
+0.97(+1.88%)
Jul 07, 2022
52.61
53.70
48.78
51.58
1,440,388
-1.30(-2.46%)
Jul 06, 2022
53.78
54.64
52.21
52.88
710,075
-0.25(-0.47%)
Jul 05, 2022
52.00
53.76
50.54
53.13
1,125,828
+0.45(+0.85%)
Jul 01, 2022
52.54
52.76
50.18
52.68
844,030
+0.79(+1.52%)
Jun 30, 2022
53.64
54.06
49.30
51.89
917,062
-2.91(-5.31%)
Jun 29, 2022
54.47
54.83
52.01
54.80
647,670
+0.48(+0.88%)
Jun 28, 2022
57.69
58.14
53.66
54.32
905,685
-3.61(-6.23%)
Jun 27, 2022
60.34
60.39
56.99
57.93
780,821
-1.74(-2.92%)
Jun 24, 2022
58.50
59.72
57.70
59.67
1,496,352
+2.18(+3.79%)
Jun 23, 2022
53.57
57.51
52.93
57.49
742,401
+4.56(+8.62%)
Jun 22, 2022
52.12
54.21
51.38
52.93
679,666
-0.52(-0.97%)
Jun 21, 2022
53.70
55.51
53.30
53.45
668,265
+0.78(+1.48%)
Jun 17, 2022
55.35
56.36
51.98
52.67
734,431
-2.20(-4.01%)
Jun 16, 2022
53.01
54.95
51.93
54.87
604,314
-0.71(-1.28%)
Jun 15, 2022
55.14
56.62
54.15
55.58
628,973
+1.27(+2.34%)
Jun 14, 2022
55.51
56.23
53.21
54.31
716,209
-1.20(-2.16%)
Jun 13, 2022
57.73
60.19
55.27
55.51
803,694
-4.87(-8.07%)
Jun 10, 2022
62.54
63.01
59.60
60.38
898,056
-4.10(-6.36%)
Jun 09, 2022
69.01
69.25
64.40
64.48
638,248
-5.48(-7.83%)
Jun 08, 2022
70.61
71.83
69.36
69.96
553,021
-0.52(-0.74%)
Jun 07, 2022
66.78
71.51
66.66
70.48
434,445
+2.17(+3.18%)
Jun 06, 2022
68.23
68.70
66.32
68.31
337,353
+1.34(+2.00%)
Jun 03, 2022
67.62
68.80
66.15
66.97
318,650
-1.86(-2.70%)
Jun 02, 2022
67.63
69.81
67.11
68.83
428,289
+1.38(+2.05%)
Jun 01, 2022
72.02
72.81
65.87
67.45
678,675
-4.52(-6.28%)
May 31, 2022
72.89
73.22
69.73
71.97
608,135
-1.06(-1.45%)
May 27, 2022
67.69
73.22
66.87
73.03
666,394
+6.47(+9.72%)
May 26, 2022
63.27
67.83
62.86
66.56
693,215
+3.73(+5.94%)
May 25, 2022
59.99
63.57
59.82
62.83
553,768
+2.31(+3.82%)
May 24, 2022
60.75
61.18
57.58
60.52
533,178
-0.41(-0.67%)
May 23, 2022
62.03
62.89
58.80
60.93
786,610
-1.35(-2.17%)
May 20, 2022
65.50
65.87
59.98
62.28
952,431
-4.25(-6.39%)
May 19, 2022
64.68
68.44
63.41
66.53
648,224
+1.69(+2.61%)
May 18, 2022
68.04
68.73
64.37
64.84
894,955
-5.08(-7.27%)
May 17, 2022
66.94
71.27
65.89
69.92
817,965
+4.62(+7.08%)
May 16, 2022
65.94
67.78
64.32
65.30
772,777
-0.65(-0.99%)
May 13, 2022
61.52
66.43
61.52
65.95
890,073
+5.36(+8.85%)
May 12, 2022
55.63
61.70
54.73
60.59
1,203,320
+3.56(+6.24%)
May 11, 2022
58.59
61.06
56.52
57.03
1,261,767
-1.98(-3.36%)
May 10, 2022
59.32
60.08
53.09
59.01
1,674,859
+1.48(+2.57%)
May 09, 2022
62.65
63.18
56.40
57.53
1,222,528
-7.17(-11.08%)
May 06, 2022
68.59
69.39
63.52
64.70
1,715,783
-4.22(-6.12%)
May 05, 2022
79.33
80.03
68.06
68.92
2,273,275
-11.70(-14.51%)
May 04, 2022
81.29
81.30
76.14
80.62
4,868,033
-2.30(-2.77%)
May 03, 2022
84.22
90.15
82.01
82.92
2,155,257
-10.18(-10.93%)
May 02, 2022
93.23
94.60
88.68
93.10
839,838
-0.25(-0.27%)
Apr 29, 2022
97.51
99.83
93.07
93.35
514,196
-5.14(-5.22%)
Apr 28, 2022
103.49
104.55
93.70
98.49
601,056
-1.51(-1.51%)
Apr 27, 2022
99.27
101.22
96.79
100.00
428,514
+0.86(+0.87%)
Apr 26, 2022
106.35
106.35
98.61
99.14
546,512
-8.25(-7.68%)
Apr 25, 2022
105.57
107.82
103.96
107.39
499,631
+2.18(+2.07%)
Apr 22, 2022
109.73
112.27
104.51
105.21
513,898
-4.66(-4.24%)
Apr 21, 2022
115.15
116.00
108.91
109.87
346,346
-4.00(-3.51%)
Apr 20, 2022
113.93
118.77
113.60
113.87
746,174
-0.06(-0.05%)
Apr 19, 2022
111.67
118.47
109.94
113.93
589,335
+3.01(+2.71%)
Apr 18, 2022
112.87
112.87
108.56
110.92
514,061
-1.96(-1.74%)
Apr 14, 2022
109.63
113.23
108.94
112.88
480,792
+2.66(+2.41%)
Apr 13, 2022
106.45
111.32
106.20
110.22
491,979
+3.86(+3.63%)
Apr 12, 2022
104.30
110.09
103.49
106.36
571,438
+4.10(+4.01%)
Apr 11, 2022
102.76
106.99
100.24
102.26
389,947
-0.96(-0.93%)
Apr 08, 2022
102.08
105.01
100.49
103.22
302,007
+0.75(+0.73%)
Apr 07, 2022
103.44
106.19
100.85
102.47
496,028
-0.81(-0.78%)
Apr 06, 2022
105.63
105.63
99.09
103.28
457,568
-4.31(-4.01%)
Apr 05, 2022
107.80
109.19
106.42
107.59
536,683
-0.51(-0.47%)
Apr 04, 2022
107.50
109.55
105.93
108.10
409,845
+0.89(+0.83%)
Apr 01, 2022
103.41
107.92
103.41
107.21
398,819
+4.57(+4.45%)
Mar 31, 2022
104.86
105.53
101.54
102.64
741,425
-2.29(-2.18%)
Mar 30, 2022
105.01
109.00
103.05
104.93
571,225
+3.37(+3.32%)
Mar 29, 2022
101.04
104.79
99.79
101.56
334,299
+2.45(+2.47%)
Mar 28, 2022
96.35
99.36
94.11
99.11
566,784
+3.30(+3.44%)
Mar 25, 2022
100.05
100.12
94.88
95.81
185,407
-3.67(-3.69%)
Mar 24, 2022
98.37
99.86
94.51
99.48
242,797
+1.26(+1.28%)
Mar 23, 2022
101.46
101.97
97.51
98.22
313,078
-3.34(-3.29%)
Mar 22, 2022
97.71
101.84
96.37
101.56
299,834
+3.83(+3.92%)
Mar 21, 2022
101.86
102.00
96.80
97.73
301,814
-4.61(-4.50%)
Mar 18, 2022
97.78
102.68
97.78
102.34
319,693
+3.17(+3.20%)
Mar 17, 2022
95.19
100.75
94.66
99.17
363,659
+3.76(+3.94%)
Mar 16, 2022
87.59
95.53
86.75
95.41
513,332
+10.14(+11.89%)
Mar 15, 2022
84.64
85.98
81.00
85.27
497,464
+0.91(+1.08%)
Mar 14, 2022
91.43
91.75
83.56
84.36
410,942
-7.37(-8.03%)
Mar 11, 2022
98.21
98.21
91.72
91.73
321,561
-5.75(-5.90%)
Mar 10, 2022
100.69
101.68
96.75
97.48
308,477
-5.18(-5.05%)
Mar 09, 2022
102.15
105.94
101.24
102.66
425,347
+3.41(+3.44%)
Mar 08, 2022
96.49
99.85
94.98
99.25
350,319
+1.54(+1.58%)
Mar 07, 2022
98.13
98.75
94.90
97.71
579,609
-0.51(-0.52%)
Mar 04, 2022
102.00
104.39
96.83
98.22
638,516
-4.78(-4.64%)
Mar 03, 2022
108.48
108.92
102.66
103.00
608,099
-4.59(-4.27%)
Mar 02, 2022
109.31
110.42
104.71
107.59
898,162
-2.15(-1.96%)
Mar 01, 2022
95.49
112.51
95.11
109.74
1,600,902
+14.51(+15.24%)
Feb 28, 2022
93.00
95.95
91.51
95.23
769,687
+1.74(+1.86%)
Feb 25, 2022
91.25
93.85
89.25
93.49
371,584
+2.98(+3.29%)
Feb 24, 2022
80.00
91.09
78.81
90.51
605,392
+7.16(+8.59%)
Feb 23, 2022
87.81
87.81
82.99
83.35
303,267
-3.49(-4.02%)
Feb 22, 2022
86.88
89.29
86.28
86.84
321,943
-1.00(-1.14%)
Feb 18, 2022
87.84
0
-3.18(-3.49%)
Feb 17, 2022
96.52
96.52
90.21
91.02
385,420
-5.94(-6.13%)
Feb 16, 2022
99.28
99.28
94.19
96.96
337,530
-3.31(-3.30%)
Feb 15, 2022
96.82
101.06
96.82
100.27
542,376
+4.80(+5.03%)
Feb 14, 2022
94.99
97.40
94.57
95.47
256,115
-0.02(-0.02%)
Feb 11, 2022
95.77
97.39
94.08
95.49
344,266
+0.10(+0.10%)
Feb 10, 2022
94.89
97.54
93.26
95.39
421,478
-1.37(-1.42%)
Feb 09, 2022
95.81
97.11
93.60
96.76
352,454
+2.69(+2.86%)
Feb 08, 2022
91.25
94.18
89.82
94.07
264,180
+2.89(+3.17%)
Feb 07, 2022
89.92
92.01
89.62
91.18
302,004
+1.35(+1.50%)
Feb 04, 2022
90.49
90.80
87.92
89.83
427,935
+0.03(+0.03%)
Feb 03, 2022
89.95
91.46
89.80
301,533
-1.73(-1.89%)
Feb 02, 2022
94.45
94.45
90.27
91.53
358,911
-2.38(-2.53%)
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
.