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
Foward Air Corp
(NQ:
FWRD
)
16.80
+0.06 (+0.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2023
71.82
71.94
69.86
70.56
494,132
-1.18(-1.64%)
Aug 30, 2023
73.53
74.20
71.26
71.74
794,332
-1.76(-2.40%)
Aug 29, 2023
71.65
74.22
70.97
73.50
1,059,824
+2.87(+4.06%)
Aug 28, 2023
72.30
72.30
69.98
70.63
911,756
-0.32(-0.45%)
Aug 25, 2023
68.02
71.60
66.64
70.95
1,039,587
+3.05(+4.49%)
Aug 24, 2023
64.03
68.09
63.89
67.90
1,059,924
+3.39(+5.25%)
Aug 23, 2023
62.67
64.52
61.52
64.51
1,150,041
+1.94(+3.11%)
Aug 22, 2023
64.84
65.21
61.33
62.57
999,643
-2.35(-3.62%)
Aug 21, 2023
65.68
68.10
64.80
64.92
1,384,876
+0.58(+0.90%)
Aug 18, 2023
63.05
64.73
62.39
64.34
1,153,670
+1.17(+1.85%)
Aug 17, 2023
64.06
64.66
59.87
63.18
2,314,449
-0.89(-1.38%)
Aug 16, 2023
67.10
68.01
63.98
64.06
1,143,497
-2.89(-4.32%)
Aug 15, 2023
71.25
71.57
66.88
66.95
1,033,541
-5.75(-7.91%)
Aug 14, 2023
77.33
77.50
71.64
72.70
1,319,612
-4.39(-5.69%)
Aug 11, 2023
93.38
93.52
74.02
77.09
2,943,746
-26.18(-25.35%)
Aug 10, 2023
112.54
112.54
102.33
103.27
527,834
-5.94(-5.44%)
Aug 09, 2023
108.85
109.68
108.17
109.21
112,640
+0.00(+0.00%)
Aug 08, 2023
109.52
110.09
108.19
109.21
105,859
-1.04(-0.95%)
Aug 07, 2023
109.77
111.20
108.73
110.25
143,874
+0.70(+0.64%)
Aug 04, 2023
111.40
111.98
108.58
109.55
177,729
-1.81(-1.62%)
Aug 03, 2023
106.25
111.89
93.44
111.35
265,051
-6.70(-5.68%)
Aug 02, 2023
116.42
118.29
115.90
118.05
147,508
+0.41(+0.35%)
Aug 01, 2023
117.58
118.62
116.77
117.65
149,070
-0.34(-0.29%)
Jul 31, 2023
118.69
118.91
117.21
117.98
218,941
-0.35(-0.29%)
Jul 28, 2023
117.96
119.04
117.65
118.33
249,469
+1.09(+0.93%)
Jul 27, 2023
120.00
120.51
116.99
117.24
192,781
-1.90(-1.59%)
Jul 26, 2023
117.81
120.15
117.21
119.14
168,185
+1.72(+1.46%)
Jul 25, 2023
117.91
119.93
117.16
117.42
189,626
-1.04(-0.88%)
Jul 24, 2023
115.25
118.82
114.54
118.46
170,870
+1.29(+1.10%)
Jul 21, 2023
116.59
118.96
116.29
117.17
246,863
+1.08(+0.93%)
Jul 20, 2023
116.48
117.29
114.94
116.09
111,357
-0.90(-0.77%)
Jul 19, 2023
115.14
117.45
114.83
116.99
167,070
+4.99(+4.46%)
Jul 18, 2023
110.80
112.73
110.15
112.00
146,237
+3.78(+3.49%)
Jul 17, 2023
107.07
108.76
106.84
108.22
90,973
+0.69(+0.64%)
Jul 14, 2023
107.20
108.05
106.64
107.53
99,654
-0.11(-0.10%)
Jul 13, 2023
108.87
108.97
107.50
107.64
106,410
-1.23(-1.13%)
Jul 12, 2023
109.47
109.90
108.34
108.87
200,668
+0.60(+0.55%)
Jul 11, 2023
106.86
108.44
106.38
108.27
106,823
+1.42(+1.33%)
Jul 10, 2023
104.82
106.86
104.14
106.86
112,909
+1.90(+1.81%)
Jul 07, 2023
102.81
106.24
102.62
104.96
204,455
+2.46(+2.40%)
Jul 06, 2023
101.98
103.15
101.34
102.50
118,937
-0.69(-0.66%)
Jul 05, 2023
104.66
105.07
102.36
103.18
143,892
-2.14(-2.03%)
Jul 03, 2023
104.84
106.07
104.39
105.32
66,389
-0.03(-0.03%)
Jun 30, 2023
107.36
107.36
105.10
105.35
107,607
-1.71(-1.59%)
Jun 29, 2023
103.91
107.10
103.91
107.05
138,185
+3.11(+2.99%)
Jun 28, 2023
103.39
104.68
102.67
103.95
101,984
+0.87(+0.85%)
Jun 27, 2023
100.80
103.77
100.69
103.07
151,403
+2.30(+2.29%)
Jun 26, 2023
98.61
101.33
98.61
100.77
98,324
+2.02(+2.04%)
Jun 23, 2023
99.84
100.68
98.47
98.75
327,792
-1.90(-1.88%)
Jun 22, 2023
102.62
103.12
99.57
100.65
269,864
-1.89(-1.84%)
Jun 21, 2023
101.31
102.88
100.53
102.54
132,261
+0.50(+0.49%)
Jun 20, 2023
103.71
104.42
101.81
102.04
133,345
-1.75(-1.68%)
Jun 16, 2023
104.50
104.50
101.55
103.79
534,072
+0.36(+0.35%)
Jun 15, 2023
103.18
104.49
102.66
103.43
217,158
+0.13(+0.12%)
Jun 14, 2023
102.17
104.09
102.13
103.30
188,854
+1.87(+1.84%)
Jun 13, 2023
101.39
102.32
100.76
101.43
131,148
+0.43(+0.42%)
Jun 12, 2023
101.23
101.55
99.90
101.01
125,701
-0.22(-0.22%)
Jun 09, 2023
103.04
104.12
100.86
101.23
143,879
-1.82(-1.76%)
Jun 08, 2023
103.06
103.52
101.38
103.04
147,463
-0.49(-0.47%)
Jun 07, 2023
100.86
104.04
100.43
103.53
193,338
+2.95(+2.93%)
Jun 06, 2023
97.61
102.15
96.84
100.58
221,875
+2.74(+2.80%)
Jun 05, 2023
99.93
100.51
97.80
97.84
187,572
-2.95(-2.93%)
Jun 02, 2023
98.56
101.18
98.56
100.79
139,966
+3.35(+3.43%)
Jun 01, 2023
96.44
97.80
95.39
97.44
124,255
+0.87(+0.90%)
May 31, 2023
97.28
97.82
95.55
96.57
222,527
-1.03(-1.06%)
May 30, 2023
97.72
97.90
96.73
97.60
65,941
+0.11(+0.11%)
May 26, 2023
96.43
97.55
95.53
97.49
90,943
+1.00(+1.04%)
May 25, 2023
94.02
97.05
93.86
96.49
154,680
+2.02(+2.13%)
May 24, 2023
96.70
96.70
94.22
94.47
120,658
-2.60(-2.68%)
May 23, 2023
97.06
98.20
96.53
97.08
182,853
-0.30(-0.31%)
May 22, 2023
98.17
98.30
96.48
97.37
132,578
-0.22(-0.22%)
May 19, 2023
98.71
98.71
96.79
97.59
144,605
+0.00(+0.00%)
May 18, 2023
96.14
97.93
96.04
97.59
168,898
+1.53(+1.59%)
May 17, 2023
95.14
96.57
94.37
96.07
132,381
+1.45(+1.53%)
May 16, 2023
94.86
95.26
93.21
94.62
84,195
-1.03(-1.08%)
May 15, 2023
95.09
96.20
93.57
95.65
133,004
+0.59(+0.63%)
May 12, 2023
95.82
96.69
94.31
95.06
150,787
-0.59(-0.62%)
May 11, 2023
94.28
95.74
93.71
95.65
144,178
+0.48(+0.50%)
May 10, 2023
96.12
96.12
93.99
95.17
100,338
+0.28(+0.29%)
May 09, 2023
95.67
95.67
94.44
94.90
108,303
-0.86(-0.90%)
May 08, 2023
96.90
97.16
94.86
95.76
114,518
-0.57(-0.60%)
May 05, 2023
96.95
98.09
96.08
96.33
124,410
-0.02(-0.02%)
May 04, 2023
97.06
97.19
95.38
96.35
211,442
-1.38(-1.41%)
May 03, 2023
98.19
99.95
97.71
97.73
188,085
+0.06(+0.06%)
May 02, 2023
99.94
99.94
94.27
97.67
343,698
-8.00(-7.57%)
May 01, 2023
104.25
106.39
104.25
105.67
188,373
+1.18(+1.13%)
Apr 28, 2023
103.63
104.81
103.07
104.49
305,461
+1.10(+1.06%)
Apr 27, 2023
102.10
103.89
101.80
103.39
302,911
+1.57(+1.54%)
Apr 26, 2023
104.41
105.14
100.86
101.83
409,543
-3.75(-3.56%)
Apr 25, 2023
107.87
108.06
105.44
105.58
146,915
-3.70(-3.39%)
Apr 24, 2023
108.62
110.04
108.50
109.29
117,576
+0.07(+0.06%)
Apr 21, 2023
110.22
110.72
108.94
109.22
136,190
-1.21(-1.09%)
Apr 20, 2023
108.22
111.04
108.22
110.43
139,401
+1.97(+1.82%)
Apr 19, 2023
107.85
108.79
106.76
108.45
148,582
+0.61(+0.57%)
Apr 18, 2023
108.93
110.24
106.91
107.84
182,886
-0.81(-0.75%)
Apr 17, 2023
109.72
110.43
108.45
108.65
120,095
-0.61(-0.56%)
Apr 14, 2023
107.63
109.44
107.58
109.27
87,598
+1.89(+1.76%)
Apr 13, 2023
108.34
108.34
105.89
107.38
117,460
-0.44(-0.41%)
Apr 12, 2023
108.37
108.90
106.90
107.82
62,130
+0.04(+0.04%)
Apr 11, 2023
106.94
108.74
106.94
107.78
110,658
+1.02(+0.96%)
Apr 10, 2023
102.31
106.98
101.42
106.76
128,584
+5.06(+4.98%)
Apr 06, 2023
102.73
103.13
101.56
101.70
89,776
-1.17(-1.14%)
Apr 05, 2023
102.45
103.97
101.49
102.87
134,582
-0.19(-0.18%)
Apr 04, 2023
105.68
107.25
102.41
103.06
88,372
-2.33(-2.21%)
Apr 03, 2023
106.36
106.66
103.57
105.39
117,953
-1.34(-1.25%)
Mar 31, 2023
104.55
107.27
104.55
106.72
169,998
+2.86(+2.76%)
Mar 30, 2023
104.65
104.88
103.48
103.86
76,892
-0.05(-0.05%)
Mar 29, 2023
104.02
104.63
102.56
103.91
117,663
+0.60(+0.58%)
Mar 28, 2023
102.63
104.20
102.63
103.31
113,931
+0.20(+0.19%)
Mar 27, 2023
102.64
103.55
101.52
103.11
128,354
+1.56(+1.54%)
Mar 24, 2023
99.81
101.91
98.25
101.54
109,456
+0.86(+0.86%)
Mar 23, 2023
102.17
103.51
100.23
100.68
147,948
-1.16(-1.14%)
Mar 22, 2023
103.06
104.83
101.75
101.84
124,819
-1.50(-1.45%)
Mar 21, 2023
103.82
105.49
102.91
103.33
151,920
+0.36(+0.35%)
Mar 20, 2023
103.09
104.53
102.15
102.98
126,263
+0.84(+0.82%)
Mar 17, 2023
104.86
104.97
101.58
102.14
426,859
-2.75(-2.62%)
Mar 16, 2023
102.04
105.99
101.93
104.89
158,275
+1.82(+1.77%)
Mar 15, 2023
102.42
104.84
102.16
103.07
220,852
-1.60(-1.52%)
Mar 14, 2023
106.90
108.13
102.19
104.66
222,313
+0.03(+0.03%)
Mar 13, 2023
102.67
105.36
101.69
104.63
183,502
+0.31(+0.29%)
Mar 10, 2023
105.64
106.36
103.49
104.33
184,993
-1.77(-1.67%)
Mar 09, 2023
106.89
108.74
106.10
106.10
149,275
-0.60(-0.57%)
Mar 08, 2023
105.20
106.90
104.67
106.70
143,578
+1.76(+1.68%)
Mar 07, 2023
105.42
106.11
104.62
104.94
136,841
-0.59(-0.56%)
Mar 06, 2023
106.35
106.99
104.97
105.53
156,370
-0.81(-0.76%)
Mar 03, 2023
105.23
106.59
104.47
106.35
150,459
+1.37(+1.30%)
Mar 02, 2023
102.11
105.48
101.65
104.98
100,795
+1.92(+1.86%)
Mar 01, 2023
101.63
104.07
101.63
103.06
117,724
+1.08(+1.06%)
Feb 28, 2023
102.97
103.99
101.89
101.98
152,376
-1.54(-1.49%)
Feb 27, 2023
105.43
105.71
103.26
103.52
117,901
-1.10(-1.05%)
Feb 24, 2023
101.92
104.76
101.64
104.62
263,667
+1.12(+1.08%)
Feb 23, 2023
102.74
104.05
101.78
103.50
129,870
+1.30(+1.27%)
Feb 22, 2023
102.06
103.49
101.87
102.20
235,485
+0.49(+0.49%)
Feb 21, 2023
104.41
104.95
101.59
101.71
288,753
-4.40(-4.14%)
Feb 17, 2023
103.50
107.43
102.72
106.11
301,047
+3.70(+3.62%)
Feb 16, 2023
101.09
104.02
100.94
102.40
281,446
-0.27(-0.26%)
Feb 15, 2023
102.19
103.64
101.39
102.67
187,215
-0.55(-0.54%)
Feb 14, 2023
101.27
104.56
99.70
103.22
504,768
+1.88(+1.85%)
Feb 13, 2023
98.76
102.37
96.75
101.35
341,889
+1.85(+1.86%)
Feb 10, 2023
96.32
101.42
96.29
99.50
503,522
+2.86(+2.95%)
Feb 09, 2023
101.52
103.63
93.56
96.64
601,549
-16.16(-14.33%)
Feb 08, 2023
113.68
114.37
111.99
112.81
193,376
-1.23(-1.08%)
Feb 07, 2023
111.48
114.36
110.75
114.04
169,204
+3.07(+2.77%)
Feb 06, 2023
111.53
112.14
110.35
110.97
104,111
-0.65(-0.59%)
Feb 03, 2023
110.50
112.46
106.73
111.62
155,562
-0.12(-0.11%)
Feb 02, 2023
109.39
113.81
107.05
111.74
152,328
+2.52(+2.31%)
Feb 01, 2023
106.54
110.30
105.76
109.22
172,331
+2.66(+2.49%)
Jan 31, 2023
103.13
106.82
103.05
106.56
150,755
+4.05(+3.95%)
Jan 30, 2023
103.80
104.95
102.36
102.51
137,848
-1.79(-1.71%)
Jan 27, 2023
103.50
106.30
103.23
104.30
87,635
+0.95(+0.92%)
Jan 26, 2023
104.90
105.53
102.34
103.35
69,486
-0.81(-0.78%)
Jan 25, 2023
103.25
104.27
102.52
104.16
89,407
+0.50(+0.49%)
Jan 24, 2023
102.88
103.91
101.44
103.66
106,350
+0.42(+0.40%)
Jan 23, 2023
100.19
103.45
99.30
103.24
150,584
+3.29(+3.29%)
Jan 20, 2023
100.32
100.43
98.65
99.95
149,095
+0.56(+0.57%)
Jan 19, 2023
99.52
100.11
97.66
99.39
133,775
+0.05(+0.05%)
Jan 18, 2023
99.36
101.56
98.89
99.34
157,137
-0.12(-0.12%)
Jan 17, 2023
100.42
101.98
99.24
99.46
250,142
-0.96(-0.95%)
Jan 13, 2023
100.86
101.26
98.71
100.42
133,631
-1.12(-1.10%)
Jan 12, 2023
101.77
102.17
99.07
101.53
185,136
-0.25(-0.24%)
Jan 11, 2023
102.22
103.59
101.19
101.78
219,083
-0.44(-0.43%)
Jan 10, 2023
103.94
104.67
101.91
102.22
173,818
-2.10(-2.02%)
Jan 09, 2023
103.98
106.36
103.98
104.32
138,194
+0.38(+0.36%)
Jan 06, 2023
101.71
103.94
101.39
103.94
96,964
+2.82(+2.78%)
Jan 05, 2023
100.78
101.68
99.05
101.13
229,252
+0.82(+0.82%)
Jan 04, 2023
101.07
104.20
99.29
100.31
307,416
-3.14(-3.04%)
Jan 03, 2023
104.69
104.95
101.98
103.45
92,386
-0.19(-0.18%)
Dec 30, 2022
103.78
104.51
102.93
103.64
150,996
-1.00(-0.95%)
Dec 29, 2022
104.53
105.68
103.92
104.64
96,200
+0.75(+0.72%)
Dec 28, 2022
104.67
105.09
103.47
103.89
171,476
-0.88(-0.84%)
Dec 27, 2022
104.26
105.44
102.22
104.76
140,558
+0.62(+0.60%)
Dec 23, 2022
103.32
104.23
102.80
104.14
70,802
+0.95(+0.92%)
Dec 22, 2022
102.63
103.24
100.67
103.19
118,462
-0.07(-0.07%)
Dec 21, 2022
101.94
103.83
101.31
103.26
91,155
+1.94(+1.91%)
Dec 20, 2022
102.76
102.76
100.77
101.33
110,644
-1.23(-1.19%)
Dec 19, 2022
104.56
106.81
101.81
102.55
147,841
-1.44(-1.39%)
Dec 16, 2022
103.50
104.34
102.08
103.99
484,349
-0.43(-0.42%)
Dec 15, 2022
105.67
105.83
103.81
104.43
179,914
-2.76(-2.57%)
Dec 14, 2022
105.53
109.18
104.80
107.19
263,486
+2.06(+1.95%)
Dec 13, 2022
107.38
109.52
104.10
105.13
387,206
-1.34(-1.26%)
Dec 12, 2022
104.64
107.50
104.64
106.47
220,963
+1.52(+1.45%)
Dec 09, 2022
105.69
106.17
104.50
104.95
134,311
-1.20(-1.13%)
Dec 08, 2022
105.23
108.45
104.74
106.15
170,767
-0.59(-0.56%)
Dec 07, 2022
106.39
108.03
104.56
106.74
118,882
+0.57(+0.54%)
Dec 06, 2022
106.65
107.12
104.37
106.17
200,922
-0.76(-0.71%)
Dec 05, 2022
109.33
109.56
105.95
106.93
265,789
-3.47(-3.14%)
Dec 02, 2022
108.38
111.09
108.38
110.40
110,710
+0.46(+0.42%)
Dec 01, 2022
111.59
111.59
108.91
109.93
92,941
-1.10(-0.99%)
Nov 30, 2022
108.15
111.16
107.32
111.03
221,579
+2.44(+2.25%)
Nov 29, 2022
108.33
109.44
108.06
108.59
100,921
+0.13(+0.12%)
Nov 28, 2022
108.26
109.67
108.10
108.46
202,946
-0.86(-0.79%)
Nov 25, 2022
109.37
110.61
109.26
109.32
66,481
-0.74(-0.67%)
Nov 23, 2022
108.26
110.41
107.81
110.06
156,035
+2.00(+1.86%)
Nov 22, 2022
109.64
110.02
107.87
108.06
161,971
-0.36(-0.34%)
Nov 21, 2022
108.74
109.45
107.89
108.42
235,934
-0.65(-0.60%)
Nov 18, 2022
110.41
112.06
108.24
109.07
171,917
+0.25(+0.23%)
Nov 17, 2022
108.32
109.08
106.53
108.82
193,473
-1.14(-1.04%)
Nov 16, 2022
111.81
111.81
108.92
109.97
212,845
-3.19(-2.82%)
Nov 15, 2022
113.28
115.62
111.92
113.16
164,726
+1.40(+1.25%)
Nov 14, 2022
112.19
115.91
111.68
111.76
170,917
-1.55(-1.37%)
Nov 11, 2022
112.36
114.42
112.31
113.31
279,135
+1.92(+1.73%)
Nov 10, 2022
108.14
112.03
107.75
111.39
198,169
+7.06(+6.77%)
Nov 09, 2022
105.98
107.23
103.93
104.33
112,693
-2.71(-2.53%)
Nov 08, 2022
107.54
108.38
106.09
107.04
189,905
+0.61(+0.57%)
Nov 07, 2022
104.22
106.87
103.00
106.43
118,335
+2.65(+2.56%)
Nov 04, 2022
103.12
104.28
101.67
103.78
187,749
+1.99(+1.96%)
Nov 03, 2022
100.43
102.74
99.37
101.78
175,713
+0.04(+0.04%)
Nov 02, 2022
103.96
105.97
101.59
101.75
177,525
-3.01(-2.87%)
Nov 01, 2022
104.91
105.58
103.19
104.75
130,312
+0.38(+0.36%)
Oct 31, 2022
102.07
106.32
102.07
104.38
251,383
+1.32(+1.28%)
Oct 28, 2022
101.64
104.06
100.72
103.06
224,734
+2.98(+2.98%)
Oct 27, 2022
102.82
106.63
99.61
100.08
424,145
-1.47(-1.45%)
Oct 26, 2022
100.41
102.75
97.97
101.55
445,350
+2.07(+2.08%)
Oct 25, 2022
98.53
100.67
98.47
99.48
156,062
+1.89(+1.94%)
Oct 24, 2022
95.59
98.03
95.32
97.59
115,883
+2.65(+2.79%)
Oct 21, 2022
94.53
95.54
92.69
94.93
136,281
+1.10(+1.18%)
Oct 20, 2022
96.31
96.43
93.71
93.83
151,570
-2.82(-2.92%)
Oct 19, 2022
99.09
99.09
95.48
96.65
141,724
-3.06(-3.07%)
Oct 18, 2022
99.13
100.31
97.41
99.70
293,417
+2.51(+2.59%)
Oct 17, 2022
97.17
99.00
96.19
97.19
283,327
+1.17(+1.22%)
Oct 14, 2022
97.59
97.62
95.83
96.02
122,319
-1.42(-1.46%)
Oct 13, 2022
93.67
98.37
92.09
97.44
222,991
+1.61(+1.68%)
Oct 12, 2022
95.35
97.60
94.64
95.83
211,259
+0.60(+0.63%)
Oct 11, 2022
94.85
96.59
94.11
95.23
172,289
-0.14(-0.14%)
Oct 10, 2022
95.10
95.87
94.31
95.37
92,336
+0.79(+0.83%)
Oct 07, 2022
95.25
95.79
94.18
94.58
341,993
-1.85(-1.92%)
Oct 06, 2022
95.63
98.91
95.09
96.43
342,216
+0.80(+0.84%)
Oct 05, 2022
95.63
96.91
95.24
95.63
211,907
-0.46(-0.48%)
Oct 04, 2022
93.64
96.16
93.09
96.10
186,318
+3.81(+4.12%)
Oct 03, 2022
89.73
92.93
89.07
92.29
82,660
+3.30(+3.71%)
Sep 30, 2022
90.67
91.46
88.81
88.99
194,474
-1.54(-1.70%)
Sep 29, 2022
91.01
91.01
89.56
90.53
133,150
-1.45(-1.58%)
Sep 28, 2022
89.32
92.37
88.75
91.98
111,098
+2.61(+2.92%)
Sep 27, 2022
88.42
90.48
88.23
89.36
188,889
+1.30(+1.48%)
Sep 26, 2022
87.64
90.31
87.61
88.06
138,038
-0.21(-0.23%)
Sep 23, 2022
88.61
88.82
86.96
88.27
260,802
-1.54(-1.71%)
Sep 22, 2022
90.92
90.92
88.75
89.81
90,837
-1.58(-1.73%)
Sep 21, 2022
92.34
93.68
91.10
91.38
99,183
+0.04(+0.04%)
Sep 20, 2022
92.38
92.38
90.35
91.34
169,919
-1.26(-1.36%)
Sep 19, 2022
89.79
93.67
89.79
92.61
125,792
+2.38(+2.63%)
Sep 16, 2022
92.65
92.65
89.45
90.23
333,262
-4.66(-4.91%)
Sep 15, 2022
96.44
98.35
94.79
94.89
206,425
-2.18(-2.24%)
Sep 14, 2022
97.30
97.69
95.14
97.07
159,862
-0.33(-0.33%)
Sep 13, 2022
98.24
98.85
97.03
97.40
173,952
-3.27(-3.25%)
Sep 12, 2022
97.33
100.89
97.33
100.67
196,200
+4.06(+4.20%)
Sep 09, 2022
95.16
96.84
94.29
96.61
123,744
+2.44(+2.59%)
Sep 08, 2022
95.62
95.62
93.50
94.17
133,678
-1.99(-2.07%)
Sep 07, 2022
95.61
96.44
92.57
96.17
220,728
+0.75(+0.79%)
Sep 06, 2022
94.90
95.55
93.30
95.42
139,687
+0.68(+0.72%)
Sep 02, 2022
97.33
98.49
94.22
94.74
133,392
-1.63(-1.69%)
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
.