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
FLIR Systems
(NQ:
FLIR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 26, 2021
53.52
53.74
52.77
53.07
1,268,074
-0.22(-0.41%)
Feb 25, 2021
54.42
54.66
53.00
53.29
1,513,852
-1.08(-1.99%)
Feb 24, 2021
53.63
54.73
53.63
54.37
650,370
+0.76(+1.41%)
Feb 23, 2021
53.34
54.18
53.29
53.62
1,297,128
-1.08(-1.98%)
Feb 22, 2021
55.39
55.39
54.69
54.70
1,103,190
-0.69(-1.24%)
Feb 19, 2021
55.86
55.97
55.34
55.39
880,699
-0.21(-0.38%)
Feb 18, 2021
55.01
55.84
54.78
55.60
1,182,638
+0.47(+0.85%)
Feb 17, 2021
54.64
55.64
54.53
55.13
1,726,579
+0.62(+1.13%)
Feb 16, 2021
54.50
55.07
54.48
54.51
967,240
+0.16(+0.29%)
Feb 12, 2021
54.07
54.41
53.81
54.35
975,883
+0.06(+0.11%)
Feb 11, 2021
54.47
54.70
54.09
54.30
1,729,898
+0.00(+0.00%)
Feb 10, 2021
54.42
54.53
54.12
54.30
1,397,155
-0.13(-0.24%)
Feb 09, 2021
54.51
54.51
54.00
54.42
1,001,763
+0.18(+0.33%)
Feb 08, 2021
53.87
54.32
53.78
54.25
1,093,537
+0.30(+0.55%)
Feb 05, 2021
54.16
54.41
53.76
53.95
1,855,979
-0.23(-0.42%)
Feb 04, 2021
53.79
54.20
53.61
54.18
1,943,157
+0.39(+0.72%)
Feb 03, 2021
53.93
54.18
53.51
53.79
1,609,461
-0.10(-0.18%)
Feb 02, 2021
53.17
54.14
53.09
53.89
1,131,016
+0.83(+1.57%)
Feb 01, 2021
52.22
53.24
52.16
53.05
1,425,176
+1.32(+2.56%)
Jan 29, 2021
52.76
52.76
51.50
51.73
2,656,889
-0.82(-1.57%)
Jan 28, 2021
54.17
54.40
52.54
52.56
1,710,799
-1.49(-2.76%)
Jan 27, 2021
53.47
54.44
53.25
54.05
1,111,371
+0.18(+0.33%)
Jan 26, 2021
54.16
54.41
53.85
53.87
1,404,516
-0.33(-0.61%)
Jan 25, 2021
53.97
54.30
53.65
54.20
1,961,172
+0.17(+0.31%)
Jan 22, 2021
53.35
54.15
53.25
54.03
1,316,169
+0.18(+0.33%)
Jan 21, 2021
53.69
54.02
53.49
53.85
2,195,275
+0.06(+0.11%)
Jan 20, 2021
54.11
54.11
53.70
53.79
2,437,313
-0.01(-0.02%)
Jan 19, 2021
53.71
54.07
53.49
53.80
4,617,998
+0.44(+0.82%)
Jan 15, 2021
53.71
53.74
53.01
53.36
3,069,419
-0.40(-0.74%)
Jan 14, 2021
53.64
54.19
53.64
53.76
3,094,839
+0.06(+0.11%)
Jan 13, 2021
53.29
54.08
53.18
53.70
3,435,354
+0.32(+0.60%)
Jan 12, 2021
52.67
53.66
52.67
53.38
3,595,790
+0.57(+1.07%)
Jan 11, 2021
51.98
52.91
51.75
52.81
3,540,402
+0.51(+0.97%)
Jan 08, 2021
51.48
52.41
51.39
52.31
4,082,933
+0.76(+1.47%)
Jan 07, 2021
52.21
52.74
51.30
51.55
7,764,526
-0.58(-1.11%)
Jan 06, 2021
52.67
53.09
51.97
52.13
7,578,724
-0.69(-1.30%)
Jan 05, 2021
51.21
53.01
51.18
52.81
9,473,227
+0.89(+1.72%)
Jan 04, 2021
52.71
54.14
51.32
51.92
18,537,380
+8.36(+19.19%)
Dec 31, 2020
43.56
43.56
43.56
806,374
+0.02(+0.05%)
Dec 30, 2020
42.77
44.04
42.71
43.54
806,374
+0.77(+1.79%)
Dec 29, 2020
44.27
44.51
42.59
42.78
1,070,190
-1.58(-3.56%)
Dec 28, 2020
45.00
45.33
44.29
44.36
1,223,824
+0.09(+0.20%)
Dec 24, 2020
44.88
45.06
43.99
44.27
1,216,055
+0.30(+0.68%)
Dec 23, 2020
42.62
44.68
42.02
43.97
2,688,475
+2.72(+6.60%)
Dec 22, 2020
41.72
41.83
41.17
41.25
980,402
-0.09(-0.22%)
Dec 21, 2020
41.58
41.87
40.73
41.34
1,532,219
-0.43(-1.02%)
Dec 18, 2020
41.42
41.91
41.37
41.76
2,732,956
+0.27(+0.65%)
Dec 17, 2020
41.73
41.78
41.26
41.49
1,016,475
-0.03(-0.07%)
Dec 16, 2020
42.39
42.84
41.34
41.52
1,245,605
-1.05(-2.47%)
Dec 15, 2020
42.26
42.69
41.64
42.58
1,143,161
+0.72(+1.71%)
Dec 14, 2020
41.84
42.83
41.71
41.86
1,133,030
+0.27(+0.65%)
Dec 11, 2020
41.33
42.13
41.09
41.59
951,232
-0.12(-0.29%)
Dec 10, 2020
40.51
42.06
40.50
41.71
1,364,904
+0.29(+0.70%)
Dec 09, 2020
41.02
41.54
40.75
41.42
1,621,737
+0.38(+0.92%)
Dec 08, 2020
40.43
41.10
40.35
41.05
1,194,023
+0.40(+0.98%)
Dec 07, 2020
40.95
41.19
40.26
40.65
1,422,577
-0.31(-0.75%)
Dec 04, 2020
40.46
41.13
40.15
40.96
1,206,899
+0.69(+1.70%)
Dec 03, 2020
39.92
40.58
39.80
40.27
1,303,630
+0.50(+1.25%)
Dec 02, 2020
39.72
39.88
39.39
39.77
1,557,331
-0.35(-0.87%)
Dec 01, 2020
38.75
40.17
38.40
40.12
2,241,981
+2.12(+5.57%)
Nov 30, 2020
39.22
39.65
37.83
38.01
12,451,346
-0.88(-2.27%)
Nov 27, 2020
39.54
39.72
38.60
38.89
1,473,937
-0.83(-2.10%)
Nov 25, 2020
41.13
41.13
39.68
39.72
1,770,153
-1.05(-2.58%)
Nov 24, 2020
40.08
40.85
39.39
40.78
2,287,309
+2.07(+5.34%)
Nov 23, 2020
37.91
38.90
37.42
38.71
1,881,177
+0.91(+2.42%)
Nov 20, 2020
37.33
38.00
37.11
37.80
1,131,537
+0.44(+1.17%)
Nov 19, 2020
37.65
37.65
36.08
37.36
2,060,351
-0.55(-1.44%)
Nov 18, 2020
36.89
38.46
36.87
37.91
1,702,646
+1.07(+2.90%)
Nov 17, 2020
37.60
37.60
36.67
36.84
1,612,225
-0.99(-2.62%)
Nov 16, 2020
37.46
37.89
37.24
37.83
1,251,995
+0.90(+2.44%)
Nov 13, 2020
35.42
37.02
35.36
36.93
1,231,683
+1.80(+5.13%)
Nov 12, 2020
35.75
35.92
34.85
35.13
1,046,194
-0.88(-2.45%)
Nov 11, 2020
35.85
36.07
35.13
36.01
1,212,666
+0.33(+0.92%)
Nov 10, 2020
36.67
37.04
35.61
35.68
1,319,393
-0.78(-2.14%)
Nov 09, 2020
36.29
37.70
36.02
36.46
1,816,952
+2.08(+6.04%)
Nov 06, 2020
35.16
35.25
34.14
34.38
1,259,577
-0.89(-2.52%)
Nov 05, 2020
35.29
35.70
34.64
35.27
1,541,358
+0.05(+0.14%)
Nov 04, 2020
36.15
36.35
35.17
35.22
1,435,327
-0.73(-2.04%)
Nov 03, 2020
35.47
36.34
35.45
35.96
1,278,087
+0.86(+2.45%)
Nov 02, 2020
34.63
35.14
34.10
35.10
1,776,552
+0.77(+2.25%)
Oct 30, 2020
34.76
35.71
33.28
34.32
2,141,878
+0.31(+0.90%)
Oct 29, 2020
33.44
34.26
33.11
34.02
1,392,218
+0.36(+1.06%)
Oct 28, 2020
34.00
34.29
33.63
33.66
1,212,998
-0.98(-2.83%)
Oct 27, 2020
34.64
34.76
34.36
34.64
1,030,407
-0.12(-0.34%)
Oct 26, 2020
35.27
35.53
34.53
34.76
964,021
-1.02(-2.85%)
Oct 23, 2020
36.80
36.94
35.67
35.78
981,142
-0.67(-1.85%)
Oct 22, 2020
35.48
36.49
35.13
36.45
859,748
+1.16(+3.28%)
Oct 21, 2020
35.73
35.87
35.19
35.29
802,179
-0.57(-1.60%)
Oct 20, 2020
36.90
37.03
35.85
35.87
980,828
-0.75(-2.05%)
Oct 19, 2020
36.79
37.07
36.22
36.62
1,235,985
-0.17(-0.46%)
Oct 16, 2020
36.97
37.03
36.07
36.79
1,230,774
-0.31(-0.83%)
Oct 15, 2020
36.13
37.25
35.92
37.09
896,088
+0.51(+1.41%)
Oct 14, 2020
35.99
36.77
35.99
36.58
958,943
+0.66(+1.85%)
Oct 13, 2020
37.31
37.50
35.84
35.92
1,036,412
-1.67(-4.45%)
Oct 12, 2020
37.33
37.81
37.27
37.59
1,000,390
+0.46(+1.23%)
Oct 09, 2020
37.20
37.65
36.78
37.13
900,290
+0.11(+0.29%)
Oct 08, 2020
36.91
37.13
36.37
37.03
820,177
+0.68(+1.88%)
Oct 07, 2020
36.49
36.79
36.16
36.34
655,461
+0.07(+0.19%)
Oct 06, 2020
36.17
37.14
36.08
36.27
1,166,283
+0.20(+0.55%)
Oct 05, 2020
35.57
36.15
35.57
36.08
1,119,514
+0.96(+2.73%)
Oct 02, 2020
34.60
35.55
34.48
35.12
924,343
+0.05(+0.14%)
Oct 01, 2020
35.77
35.86
34.91
35.07
993,122
-0.41(-1.14%)
Sep 30, 2020
35.35
35.91
35.18
35.47
1,331,966
+0.27(+0.76%)
Sep 29, 2020
35.62
35.85
34.74
35.20
773,838
-0.40(-1.11%)
Sep 28, 2020
35.09
35.79
35.09
35.60
1,053,088
+0.73(+2.10%)
Sep 25, 2020
34.01
34.92
33.90
34.87
951,833
+0.59(+1.73%)
Sep 24, 2020
34.20
34.49
33.83
34.27
868,667
+0.12(+0.35%)
Sep 23, 2020
34.70
35.23
33.79
34.16
1,190,785
-0.45(-1.29%)
Sep 22, 2020
35.33
35.51
34.25
34.60
1,396,399
-0.63(-1.80%)
Sep 21, 2020
34.87
35.41
34.19
35.23
1,342,264
-0.39(-1.08%)
Sep 18, 2020
35.96
36.05
35.24
35.62
2,897,039
-0.08(-0.22%)
Sep 17, 2020
35.07
35.73
34.96
35.70
1,083,954
+0.06(+0.17%)
Sep 16, 2020
35.13
36.04
34.93
35.64
1,251,972
+0.67(+1.92%)
Sep 15, 2020
34.97
35.26
34.71
34.97
1,150,837
+0.26(+0.74%)
Sep 14, 2020
34.02
34.86
33.97
34.71
894,980
+0.85(+2.51%)
Sep 11, 2020
33.39
33.89
33.32
33.86
1,031,271
+0.66(+2.00%)
Sep 10, 2020
33.78
33.78
33.04
33.20
1,739,083
-0.31(-0.92%)
Sep 09, 2020
34.85
34.85
33.45
33.50
2,237,903
-0.90(-2.62%)
Sep 08, 2020
34.47
34.99
33.79
34.40
1,336,160
-0.39(-1.11%)
Sep 04, 2020
35.77
35.81
34.79
34.79
1,323,956
-0.82(-2.31%)
Sep 03, 2020
36.60
36.78
35.42
35.61
1,847,876
-1.14(-3.10%)
Sep 02, 2020
36.01
36.87
35.93
36.75
1,326,773
+0.77(+2.15%)
Sep 01, 2020
36.06
36.19
35.44
35.98
1,211,122
-0.53(-1.46%)
Aug 31, 2020
36.31
36.63
35.79
36.51
1,608,465
+0.47(+1.29%)
Aug 28, 2020
35.95
36.10
35.47
36.05
1,458,676
+0.36(+1.00%)
Aug 27, 2020
35.67
35.91
35.11
35.69
1,290,839
+0.03(+0.08%)
Aug 26, 2020
35.04
35.81
34.79
35.66
1,955,391
+0.59(+1.69%)
Aug 25, 2020
35.59
36.10
34.98
35.07
1,516,802
-0.36(-1.01%)
Aug 24, 2020
35.13
35.79
35.01
35.42
1,967,931
+0.45(+1.27%)
Aug 21, 2020
35.68
35.83
34.85
34.98
1,870,922
-0.79(-2.21%)
Aug 20, 2020
36.63
36.63
35.70
35.77
1,342,829
-0.90(-2.46%)
Aug 19, 2020
36.91
37.12
36.58
36.67
1,075,875
-0.36(-0.98%)
Aug 18, 2020
37.44
37.72
36.75
37.03
1,084,525
-0.53(-1.42%)
Aug 17, 2020
37.48
37.70
36.95
37.57
1,180,864
+0.33(+0.90%)
Aug 14, 2020
37.22
37.84
36.96
37.23
1,127,174
+0.27(+0.72%)
Aug 13, 2020
36.41
37.62
36.33
36.96
2,678,687
+0.97(+2.68%)
Aug 12, 2020
37.94
37.94
35.94
36.00
2,851,814
-1.76(-4.67%)
Aug 11, 2020
37.46
38.45
37.03
37.76
2,042,755
+0.31(+0.82%)
Aug 10, 2020
36.81
37.87
36.68
37.46
2,323,998
+0.55(+1.48%)
Aug 07, 2020
37.43
37.54
34.96
36.91
3,781,852
+0.01(+0.04%)
Aug 06, 2020
41.34
41.34
36.61
36.90
4,760,570
-5.29(-12.54%)
Aug 05, 2020
42.17
42.88
41.92
42.19
1,377,331
+0.23(+0.54%)
Aug 04, 2020
41.10
41.99
41.10
41.96
762,047
+0.55(+1.33%)
Aug 03, 2020
41.11
41.51
40.50
41.41
863,466
+0.37(+0.91%)
Jul 31, 2020
40.74
41.04
40.30
41.03
874,570
+0.49(+1.21%)
Jul 30, 2020
40.68
40.87
39.89
40.54
831,502
-0.71(-1.72%)
Jul 29, 2020
40.65
41.31
40.61
41.25
645,184
+0.55(+1.36%)
Jul 28, 2020
40.97
41.17
40.46
40.70
494,909
-0.27(-0.65%)
Jul 27, 2020
40.55
41.27
40.34
40.96
747,189
+0.61(+1.51%)
Jul 24, 2020
41.17
41.27
40.28
40.35
670,395
-0.91(-2.20%)
Jul 23, 2020
41.07
41.76
40.90
41.26
697,137
+0.34(+0.84%)
Jul 22, 2020
40.64
41.26
40.54
40.91
836,725
+0.30(+0.73%)
Jul 21, 2020
40.72
41.56
40.50
40.62
926,716
-0.27(-0.65%)
Jul 20, 2020
40.24
41.10
40.19
40.88
820,614
+0.10(+0.24%)
Jul 17, 2020
42.00
42.29
40.32
40.79
1,701,524
-1.30(-3.09%)
Jul 16, 2020
41.97
42.44
41.49
42.09
1,458,319
+0.36(+0.87%)
Jul 15, 2020
41.37
41.88
40.12
41.72
2,132,437
+2.28(+5.77%)
Jul 14, 2020
39.03
39.60
38.86
39.45
912,267
+0.50(+1.29%)
Jul 13, 2020
39.88
40.37
38.90
38.94
1,436,109
-0.74(-1.87%)
Jul 10, 2020
39.27
39.78
38.70
39.69
1,213,372
+0.35(+0.89%)
Jul 09, 2020
39.55
39.90
38.65
39.34
1,297,207
+0.04(+0.10%)
Jul 08, 2020
39.88
39.91
38.78
39.30
1,353,787
-0.42(-1.07%)
Jul 07, 2020
40.72
40.97
39.67
39.72
1,236,916
-1.41(-3.42%)
Jul 06, 2020
42.45
42.52
40.78
41.13
1,554,070
-0.39(-0.95%)
Jul 02, 2020
40.88
42.10
40.64
41.53
2,235,363
+1.28(+3.18%)
Jul 01, 2020
40.08
40.65
39.64
40.24
1,933,043
+0.29(+0.71%)
Jun 30, 2020
39.39
40.12
39.18
39.96
1,863,651
+0.51(+1.30%)
Jun 29, 2020
38.92
39.67
38.32
39.45
1,197,789
+0.97(+2.51%)
Jun 26, 2020
39.02
39.63
38.02
38.48
2,184,497
-0.72(-1.83%)
Jun 25, 2020
38.23
39.23
37.36
39.20
2,635,933
+0.85(+2.21%)
Jun 24, 2020
38.98
39.74
38.31
38.35
1,635,243
-0.44(-1.14%)
Jun 23, 2020
39.37
39.68
38.71
38.80
1,484,649
-0.35(-0.91%)
Jun 22, 2020
39.35
39.35
38.06
39.15
3,097,730
-0.21(-0.53%)
Jun 19, 2020
40.26
40.42
38.98
39.36
2,782,807
-0.27(-0.67%)
Jun 18, 2020
40.76
40.90
39.52
39.62
1,457,380
-1.34(-3.27%)
Jun 17, 2020
42.44
42.45
40.59
40.96
1,689,832
-1.52(-3.57%)
Jun 16, 2020
42.28
43.49
41.80
42.48
1,523,458
+1.31(+3.18%)
Jun 15, 2020
39.79
41.46
39.04
41.17
1,678,232
+0.53(+1.31%)
Jun 12, 2020
41.92
42.28
40.09
40.64
1,892,804
-0.26(-0.63%)
Jun 11, 2020
42.32
42.90
40.82
40.89
2,217,322
-2.91(-6.63%)
Jun 10, 2020
45.71
45.71
43.72
43.80
2,126,574
-1.09(-2.44%)
Jun 09, 2020
45.66
45.74
44.82
44.89
1,583,739
-0.99(-2.17%)
Jun 08, 2020
46.26
46.62
45.68
45.89
2,307,259
+0.16(+0.34%)
Jun 05, 2020
46.82
47.22
45.60
45.73
2,035,148
-0.49(-1.07%)
Jun 04, 2020
46.30
46.62
45.86
46.22
1,252,513
-0.37(-0.80%)
Jun 03, 2020
45.85
47.03
45.63
46.60
1,273,929
+0.91(+1.98%)
Jun 02, 2020
45.53
45.94
44.89
45.69
1,207,701
+0.51(+1.13%)
Jun 01, 2020
45.62
46.29
45.14
45.18
1,407,935
-0.33(-0.71%)
May 29, 2020
44.04
45.59
43.61
45.50
2,217,799
+1.34(+3.03%)
May 28, 2020
43.56
45.11
42.78
44.16
1,666,544
+0.78(+1.79%)
May 27, 2020
44.81
45.03
43.06
43.39
2,178,974
-1.22(-2.74%)
May 26, 2020
45.49
45.79
44.48
44.61
1,483,256
+0.23(+0.51%)
May 22, 2020
44.47
44.76
43.86
44.38
1,208,600
-0.10(-0.22%)
May 21, 2020
45.18
45.23
44.29
44.48
1,118,414
-0.41(-0.92%)
May 20, 2020
44.60
45.54
44.18
44.89
1,770,753
+0.88(+2.01%)
May 19, 2020
44.87
45.44
43.98
44.01
2,773,370
-1.16(-2.56%)
May 18, 2020
45.63
45.83
43.84
45.17
2,699,961
+1.76(+4.06%)
May 15, 2020
42.98
43.81
42.67
43.41
1,496,819
-0.28(-0.64%)
May 14, 2020
43.82
43.89
42.45
43.69
2,462,309
-0.72(-1.61%)
May 13, 2020
45.29
45.52
43.55
44.40
2,549,508
-0.92(-2.04%)
May 12, 2020
48.06
48.09
45.33
45.33
2,558,760
-2.46(-5.15%)
May 11, 2020
47.35
48.08
46.19
47.79
2,041,789
+0.60(+1.27%)
May 08, 2020
48.20
48.37
47.06
47.19
2,887,145
+0.19(+0.40%)
May 07, 2020
45.63
47.90
43.81
47.00
8,119,147
+2.44(+5.48%)
May 06, 2020
42.35
46.79
42.31
44.56
5,637,828
+3.92(+9.63%)
May 05, 2020
41.28
41.96
40.24
40.64
1,710,927
-0.33(-0.81%)
May 04, 2020
41.55
41.60
40.37
40.98
1,577,657
-1.06(-2.52%)
May 01, 2020
41.69
42.16
41.29
42.04
2,110,405
-0.55(-1.29%)
Apr 30, 2020
43.90
44.24
42.43
42.59
1,880,781
-2.10(-4.70%)
Apr 29, 2020
44.15
45.22
43.09
44.69
2,760,497
+2.47(+5.86%)
Apr 28, 2020
41.45
42.78
41.17
42.21
2,460,697
+1.74(+4.29%)
Apr 27, 2020
39.36
41.73
39.26
40.48
2,470,104
+1.56(+4.01%)
Apr 24, 2020
38.43
39.38
37.68
38.92
2,806,536
+0.91(+2.40%)
Apr 23, 2020
38.98
39.87
37.87
38.01
2,323,243
-1.09(-2.79%)
Apr 22, 2020
41.08
41.47
38.08
39.09
4,817,018
-0.79(-1.99%)
Apr 21, 2020
40.82
43.08
39.76
39.89
8,565,317
+1.65(+4.31%)
Apr 20, 2020
35.42
38.94
34.35
38.24
5,950,362
+4.73(+14.11%)
Apr 17, 2020
33.91
34.50
33.28
33.51
1,446,171
+0.45(+1.37%)
Apr 16, 2020
33.38
33.41
32.15
33.06
838,931
-0.11(-0.33%)
Apr 15, 2020
33.36
33.36
32.33
33.17
1,278,808
-1.06(-3.10%)
Apr 14, 2020
34.79
35.41
33.93
34.23
1,640,263
+0.17(+0.49%)
Apr 13, 2020
34.00
34.67
32.38
34.06
1,846,942
+0.21(+0.61%)
Apr 09, 2020
32.45
34.57
32.38
33.85
1,676,075
-0.34(-1.00%)
Apr 08, 2020
33.72
34.88
33.24
34.20
1,305,363
+1.04(+3.14%)
Apr 07, 2020
35.44
36.17
32.97
33.16
1,257,267
-1.28(-3.70%)
Apr 06, 2020
31.99
34.65
31.92
34.43
1,242,125
+3.93(+12.87%)
Apr 03, 2020
31.88
32.66
30.21
30.51
1,986,791
-1.47(-4.60%)
Apr 02, 2020
29.89
32.54
29.57
31.98
1,824,282
+1.87(+6.23%)
Apr 01, 2020
29.98
30.65
29.45
30.11
1,181,412
-1.19(-3.79%)
Mar 31, 2020
31.06
32.49
30.96
31.29
1,413,390
-0.25(-0.78%)
Mar 30, 2020
31.80
31.91
29.73
31.54
1,561,911
-0.37(-1.17%)
Mar 27, 2020
31.89
32.54
30.97
31.91
1,471,240
-1.23(-3.70%)
Mar 26, 2020
31.02
33.94
31.02
33.14
1,699,978
+2.26(+7.31%)
Mar 25, 2020
29.47
32.57
27.20
30.88
2,766,421
+2.06(+7.15%)
Mar 24, 2020
29.98
31.07
28.49
28.82
1,820,239
+0.39(+1.38%)
Mar 23, 2020
25.12
28.78
23.40
28.43
2,405,693
+3.39(+13.52%)
Mar 20, 2020
31.00
32.25
24.29
25.04
3,188,996
-5.77(-18.73%)
Mar 19, 2020
32.72
32.73
29.85
30.81
1,498,787
-2.23(-6.74%)
Mar 18, 2020
31.44
33.24
29.08
33.04
1,682,001
-1.13(-3.30%)
Mar 17, 2020
32.11
37.10
31.50
34.17
2,536,315
+2.75(+8.74%)
Mar 16, 2020
28.15
33.62
27.95
31.42
2,523,543
-0.06(-0.19%)
Mar 13, 2020
32.41
34.10
30.14
31.48
2,984,365
+1.02(+3.35%)
Mar 12, 2020
32.10
32.17
29.08
30.46
3,046,895
-4.03(-11.69%)
Mar 11, 2020
35.36
35.54
34.02
34.49
2,446,238
-2.26(-6.14%)
Mar 10, 2020
36.51
37.39
35.30
36.75
2,460,809
+1.34(+3.80%)
Mar 09, 2020
36.11
37.74
34.99
35.40
2,575,463
-3.35(-8.64%)
Mar 06, 2020
37.74
39.05
36.69
38.75
2,617,396
-0.48(-1.23%)
Mar 05, 2020
38.90
40.61
37.71
39.23
2,983,182
-0.65(-1.62%)
Mar 04, 2020
41.01
41.13
39.65
39.88
2,964,140
-0.41(-1.02%)
Mar 03, 2020
42.17
43.92
40.11
40.29
2,340,308
-2.36(-5.54%)
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
.