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
53.85
54.07
53.10
53.40
1,260,300
-0.22(-0.41%)
Feb 25, 2021
54.76
55.00
53.33
53.62
1,504,571
-1.09(-1.99%)
Feb 24, 2021
53.96
55.07
53.96
54.71
646,383
+0.76(+1.41%)
Feb 23, 2021
53.67
54.52
53.62
53.95
1,289,176
-1.09(-1.98%)
Feb 22, 2021
55.73
55.73
55.03
55.04
1,096,427
-0.69(-1.24%)
Feb 19, 2021
56.20
56.32
55.68
55.73
875,300
-0.21(-0.38%)
Feb 18, 2021
55.35
56.18
55.12
55.94
1,175,387
+0.47(+0.85%)
Feb 17, 2021
54.98
55.98
54.87
55.47
1,715,993
+0.62(+1.13%)
Feb 16, 2021
54.84
55.41
54.82
54.85
961,310
+0.16(+0.29%)
Feb 12, 2021
54.40
54.74
54.14
54.69
969,900
+0.06(+0.11%)
Feb 11, 2021
54.81
55.04
54.42
54.63
1,719,292
+0.00(+0.00%)
Feb 10, 2021
54.76
54.87
54.45
54.63
1,388,589
-0.13(-0.24%)
Feb 09, 2021
54.85
54.85
54.33
54.76
995,621
+0.18(+0.33%)
Feb 08, 2021
54.20
54.66
54.11
54.58
1,086,833
+0.30(+0.55%)
Feb 05, 2021
54.49
54.75
54.09
54.28
1,844,600
-0.23(-0.42%)
Feb 04, 2021
54.12
54.53
53.94
54.51
1,931,244
+0.39(+0.72%)
Feb 03, 2021
54.26
54.51
53.84
54.12
1,599,594
-0.10(-0.18%)
Feb 02, 2021
53.50
54.47
53.42
54.22
1,124,082
+0.84(+1.57%)
Feb 01, 2021
52.54
53.57
52.48
53.38
1,416,438
+1.33(+2.56%)
Jan 29, 2021
53.09
53.09
51.82
52.05
2,640,600
-0.83(-1.57%)
Jan 28, 2021
54.50
54.74
52.86
52.88
1,700,310
-1.50(-2.76%)
Jan 27, 2021
53.80
54.78
53.58
54.38
1,104,557
+0.18(+0.33%)
Jan 26, 2021
54.49
54.75
54.18
54.20
1,395,905
-0.33(-0.61%)
Jan 25, 2021
54.30
54.63
53.98
54.53
1,949,148
+0.17(+0.31%)
Jan 22, 2021
53.68
54.48
53.58
54.36
1,308,100
+0.18(+0.33%)
Jan 21, 2021
54.02
54.35
53.82
54.18
2,181,816
+0.06(+0.11%)
Jan 20, 2021
54.44
54.44
54.03
54.12
2,422,370
-0.01(-0.02%)
Jan 19, 2021
54.04
54.40
53.82
54.13
4,589,685
+0.44(+0.82%)
Jan 15, 2021
54.04
54.07
53.34
53.69
3,050,600
-0.40(-0.74%)
Jan 14, 2021
53.98
54.52
53.98
54.09
3,075,864
+0.06(+0.11%)
Jan 13, 2021
53.62
54.41
53.51
54.03
3,414,292
+0.32(+0.60%)
Jan 12, 2021
53.00
53.99
53.00
53.71
3,573,744
+0.57(+1.07%)
Jan 11, 2021
52.30
53.24
52.07
53.14
3,518,696
+0.51(+0.97%)
Jan 08, 2021
51.80
52.73
51.71
52.63
4,057,900
+0.76(+1.47%)
Jan 07, 2021
52.53
53.07
51.62
51.87
7,716,921
-0.58(-1.11%)
Jan 06, 2021
53.00
53.42
52.29
52.45
7,532,258
-0.69(-1.30%)
Jan 05, 2021
51.53
53.34
51.50
53.14
9,415,145
+0.90(+1.72%)
Jan 04, 2021
53.04
54.47
51.64
52.24
18,423,724
+8.41(+19.19%)
Dec 31, 2020
43.83
43.83
43.83
801,430
+0.02(+0.05%)
Dec 30, 2020
43.03
44.31
42.97
43.81
801,430
+0.77(+1.79%)
Dec 29, 2020
44.54
44.78
42.85
43.04
1,063,629
-1.59(-3.56%)
Dec 28, 2020
45.28
45.61
44.56
44.63
1,216,321
+0.09(+0.20%)
Dec 24, 2020
45.16
45.34
44.26
44.54
1,208,600
+0.30(+0.68%)
Dec 23, 2020
42.88
44.96
42.28
44.24
2,671,992
+2.74(+6.60%)
Dec 22, 2020
41.98
42.09
41.42
41.50
974,391
-0.09(-0.22%)
Dec 21, 2020
41.84
42.13
40.98
41.59
1,522,825
-0.43(-1.02%)
Dec 18, 2020
41.68
42.17
41.63
42.02
2,716,200
+0.27(+0.65%)
Dec 17, 2020
41.99
42.04
41.51
41.75
1,010,243
-0.03(-0.07%)
Dec 16, 2020
42.65
43.10
41.60
41.78
1,237,968
-1.06(-2.47%)
Dec 15, 2020
42.52
42.95
41.90
42.84
1,136,153
+0.72(+1.71%)
Dec 14, 2020
42.10
43.09
41.97
42.12
1,126,084
+0.27(+0.65%)
Dec 11, 2020
41.58
42.38
41.34
41.85
945,400
-0.12(-0.29%)
Dec 10, 2020
40.76
42.32
40.75
41.97
1,356,536
+0.29(+0.70%)
Dec 09, 2020
41.27
41.80
41.00
41.68
1,611,794
+0.38(+0.92%)
Dec 08, 2020
40.68
41.35
40.60
41.30
1,186,703
+0.40(+0.98%)
Dec 07, 2020
41.20
41.44
40.51
40.90
1,413,855
-0.31(-0.75%)
Dec 04, 2020
40.71
41.38
40.40
41.21
1,199,500
+0.69(+1.70%)
Dec 03, 2020
40.17
40.83
40.05
40.52
1,295,638
+0.50(+1.25%)
Dec 02, 2020
39.97
40.13
39.63
40.02
1,547,783
-0.35(-0.87%)
Dec 01, 2020
38.99
40.42
38.64
40.37
2,228,235
+2.13(+5.57%)
Nov 30, 2020
39.46
39.89
38.06
38.24
12,375,005
-0.89(-2.27%)
Nov 27, 2020
39.78
39.96
38.84
39.13
1,464,900
-0.84(-2.10%)
Nov 25, 2020
41.38
41.38
39.92
39.97
1,759,300
-1.06(-2.58%)
Nov 24, 2020
40.33
41.10
39.63
41.03
2,273,285
+2.08(+5.34%)
Nov 23, 2020
38.14
39.14
37.65
38.95
1,869,644
+0.92(+2.42%)
Nov 20, 2020
37.56
38.23
37.34
38.03
1,124,600
+0.44(+1.17%)
Nov 19, 2020
37.88
37.88
36.30
37.59
2,047,719
-0.72(-1.88%)
Nov 18, 2020
37.28
38.87
37.26
38.31
1,684,698
+1.08(+2.90%)
Nov 17, 2020
38.00
38.00
37.06
37.23
1,595,230
-1.00(-2.62%)
Nov 16, 2020
37.86
38.29
37.64
38.23
1,238,798
+0.91(+2.44%)
Nov 13, 2020
35.80
37.41
35.73
37.32
1,218,700
+1.82(+5.13%)
Nov 12, 2020
36.13
36.30
35.23
35.50
1,035,166
-0.89(-2.45%)
Nov 11, 2020
36.23
36.45
35.50
36.39
1,199,883
+0.33(+0.92%)
Nov 10, 2020
37.06
37.43
35.99
36.06
1,305,485
-0.79(-2.14%)
Nov 09, 2020
36.68
38.10
36.40
36.85
1,797,799
+2.10(+6.04%)
Nov 06, 2020
35.53
35.63
34.50
34.75
1,246,300
-0.90(-2.52%)
Nov 05, 2020
35.67
36.08
35.01
35.65
1,525,110
+0.05(+0.14%)
Nov 04, 2020
36.54
36.74
35.54
35.60
1,420,197
-0.74(-2.04%)
Nov 03, 2020
35.85
36.73
35.83
36.34
1,264,615
+0.87(+2.45%)
Nov 02, 2020
35.00
35.51
34.46
35.47
1,757,825
+0.78(+2.25%)
Oct 30, 2020
35.13
36.09
33.63
34.69
2,119,300
+0.31(+0.90%)
Oct 29, 2020
33.80
34.62
33.46
34.38
1,377,542
+0.36(+1.06%)
Oct 28, 2020
34.36
34.66
33.99
34.02
1,200,212
-0.99(-2.83%)
Oct 27, 2020
35.01
35.13
34.73
35.01
1,019,545
-0.12(-0.34%)
Oct 26, 2020
35.65
35.91
34.90
35.13
953,859
-1.03(-2.85%)
Oct 23, 2020
37.19
37.33
36.05
36.16
970,800
-0.68(-1.85%)
Oct 22, 2020
35.86
36.88
35.50
36.84
850,685
+1.17(+3.28%)
Oct 21, 2020
36.11
36.25
35.56
35.67
793,723
-0.58(-1.60%)
Oct 20, 2020
37.29
37.42
36.23
36.25
970,489
-0.76(-2.05%)
Oct 19, 2020
37.18
37.46
36.61
37.01
1,222,956
-0.17(-0.46%)
Oct 16, 2020
37.36
37.42
36.45
37.18
1,217,800
-0.31(-0.83%)
Oct 15, 2020
36.51
37.65
36.30
37.49
886,642
+0.52(+1.41%)
Oct 14, 2020
36.37
37.16
36.37
36.97
948,835
+0.67(+1.85%)
Oct 13, 2020
37.71
37.90
36.22
36.30
1,025,487
-1.69(-4.45%)
Oct 12, 2020
37.73
38.21
37.67
37.99
989,845
+0.46(+1.23%)
Oct 09, 2020
37.60
38.05
37.17
37.53
890,800
+0.11(+0.29%)
Oct 08, 2020
37.30
37.53
36.76
37.42
811,532
+0.69(+1.88%)
Oct 07, 2020
36.88
37.18
36.55
36.73
648,552
+0.07(+0.19%)
Oct 06, 2020
36.56
37.54
36.46
36.66
1,153,989
+0.20(+0.55%)
Oct 05, 2020
35.95
36.54
35.95
36.46
1,107,713
+0.97(+2.73%)
Oct 02, 2020
34.97
35.92
34.85
35.49
914,600
+0.05(+0.14%)
Oct 01, 2020
36.15
36.24
35.28
35.44
982,654
-0.41(-1.14%)
Sep 30, 2020
35.73
36.29
35.55
35.85
1,317,926
+0.27(+0.76%)
Sep 29, 2020
36.00
36.23
35.11
35.58
765,681
-0.40(-1.11%)
Sep 28, 2020
35.46
36.17
35.46
35.98
1,041,987
+0.74(+2.10%)
Sep 25, 2020
34.37
35.29
34.27
35.24
941,800
+0.60(+1.73%)
Sep 24, 2020
34.56
34.86
34.19
34.64
859,510
+0.12(+0.35%)
Sep 23, 2020
35.07
35.61
34.15
34.52
1,178,233
-0.45(-1.29%)
Sep 22, 2020
35.71
35.89
34.61
34.97
1,381,679
-0.64(-1.80%)
Sep 21, 2020
35.24
35.79
34.55
35.61
1,328,115
-0.39(-1.08%)
Sep 18, 2020
36.34
36.43
35.62
36.00
2,866,500
-0.08(-0.22%)
Sep 17, 2020
35.44
36.12
35.33
36.08
1,072,528
+0.06(+0.17%)
Sep 16, 2020
35.50
36.42
35.30
36.02
1,238,775
+0.68(+1.92%)
Sep 15, 2020
35.34
35.64
35.08
35.34
1,138,706
+0.26(+0.74%)
Sep 14, 2020
34.38
35.23
34.33
35.08
885,546
+0.86(+2.51%)
Sep 11, 2020
33.75
34.25
33.67
34.22
1,020,400
+0.67(+2.00%)
Sep 10, 2020
34.14
34.14
33.39
33.55
1,720,751
-0.31(-0.92%)
Sep 09, 2020
35.22
35.22
33.81
33.86
2,214,313
-0.91(-2.62%)
Sep 08, 2020
34.84
35.36
34.15
34.77
1,322,075
-0.39(-1.11%)
Sep 04, 2020
36.15
36.19
35.16
35.16
1,310,000
-0.83(-2.31%)
Sep 03, 2020
36.99
37.17
35.80
35.99
1,828,397
-1.15(-3.10%)
Sep 02, 2020
36.39
37.27
36.31
37.14
1,312,787
+0.78(+2.15%)
Sep 01, 2020
36.44
36.58
35.82
36.36
1,198,355
-0.54(-1.46%)
Aug 31, 2020
36.70
37.02
36.17
36.90
1,591,510
+0.47(+1.29%)
Aug 28, 2020
36.33
36.48
35.85
36.43
1,443,300
+0.36(+1.00%)
Aug 27, 2020
36.05
36.29
35.48
36.07
1,277,232
+0.03(+0.08%)
Aug 26, 2020
35.41
36.19
35.16
36.04
1,934,779
+0.60(+1.69%)
Aug 25, 2020
35.97
36.48
35.35
35.44
1,500,813
-0.36(-1.01%)
Aug 24, 2020
35.50
36.17
35.38
35.80
1,947,187
+0.45(+1.27%)
Aug 21, 2020
36.06
36.21
35.23
35.35
1,851,200
-0.80(-2.21%)
Aug 20, 2020
37.02
37.02
36.08
36.15
1,328,674
-1.08(-2.90%)
Aug 19, 2020
37.47
37.69
37.14
37.23
1,059,673
-0.37(-0.98%)
Aug 18, 2020
38.01
38.30
37.31
37.60
1,068,193
-0.54(-1.42%)
Aug 17, 2020
38.05
38.28
37.51
38.14
1,163,081
+0.34(+0.90%)
Aug 14, 2020
37.79
38.42
37.53
37.80
1,110,200
+0.27(+0.72%)
Aug 13, 2020
36.97
38.20
36.89
37.53
2,638,348
+0.98(+2.68%)
Aug 12, 2020
38.52
38.52
36.49
36.55
2,808,868
-1.79(-4.67%)
Aug 11, 2020
38.03
39.04
37.60
38.34
2,011,993
+0.31(+0.82%)
Aug 10, 2020
37.37
38.45
37.24
38.03
2,289,000
+0.55(+1.48%)
Aug 07, 2020
38.00
38.11
35.49
37.48
3,724,900
+0.02(+0.04%)
Aug 06, 2020
41.97
41.97
37.17
37.46
4,688,879
-5.37(-12.54%)
Aug 05, 2020
42.81
43.54
42.56
42.83
1,356,590
+0.23(+0.54%)
Aug 04, 2020
41.73
42.63
41.73
42.60
750,571
+0.56(+1.33%)
Aug 03, 2020
41.74
42.14
41.12
42.04
850,463
+0.38(+0.91%)
Jul 31, 2020
41.36
41.67
40.91
41.66
861,400
+0.50(+1.21%)
Jul 30, 2020
41.30
41.49
40.50
41.16
818,980
-0.72(-1.72%)
Jul 29, 2020
41.27
41.94
41.23
41.88
635,468
+0.56(+1.36%)
Jul 28, 2020
41.60
41.80
41.08
41.32
487,456
-0.27(-0.65%)
Jul 27, 2020
41.17
41.90
40.96
41.59
735,937
+0.62(+1.51%)
Jul 24, 2020
41.80
41.90
40.90
40.97
660,300
-0.92(-2.20%)
Jul 23, 2020
41.70
42.40
41.53
41.89
686,639
+0.35(+0.84%)
Jul 22, 2020
41.26
41.89
41.16
41.54
824,125
+0.30(+0.73%)
Jul 21, 2020
41.34
42.20
41.12
41.24
912,761
-0.27(-0.65%)
Jul 20, 2020
40.86
41.73
40.80
41.51
808,256
+0.10(+0.24%)
Jul 17, 2020
42.64
42.94
40.94
41.41
1,675,900
-1.32(-3.09%)
Jul 16, 2020
42.61
43.09
42.12
42.73
1,436,358
+0.37(+0.87%)
Jul 15, 2020
42.00
42.52
40.73
42.36
2,100,324
+2.31(+5.77%)
Jul 14, 2020
39.63
40.21
39.45
40.05
898,529
+0.51(+1.29%)
Jul 13, 2020
40.49
40.99
39.49
39.54
1,414,482
-0.76(-1.87%)
Jul 10, 2020
39.87
40.39
39.29
40.30
1,195,100
+0.36(+0.89%)
Jul 09, 2020
40.15
40.51
39.24
39.94
1,277,672
+0.04(+0.10%)
Jul 08, 2020
40.49
40.52
39.37
39.90
1,333,400
-0.43(-1.07%)
Jul 07, 2020
41.34
41.60
40.28
40.33
1,218,289
-1.43(-3.42%)
Jul 06, 2020
43.10
43.17
41.40
41.76
1,530,667
-0.40(-0.95%)
Jul 02, 2020
41.50
42.74
41.26
42.16
2,201,700
+1.30(+3.18%)
Jul 01, 2020
40.69
41.27
40.25
40.86
1,903,933
+0.29(+0.71%)
Jun 30, 2020
39.99
40.73
39.78
40.57
1,835,586
+0.52(+1.30%)
Jun 29, 2020
39.52
40.28
38.91
40.05
1,179,751
+0.98(+2.51%)
Jun 26, 2020
39.62
40.24
38.60
39.07
2,151,600
-0.73(-1.83%)
Jun 25, 2020
38.81
39.83
37.93
39.80
2,596,238
+0.86(+2.21%)
Jun 24, 2020
39.58
40.35
38.90
38.94
1,610,618
-0.45(-1.14%)
Jun 23, 2020
39.97
40.29
39.30
39.39
1,462,291
-0.36(-0.91%)
Jun 22, 2020
39.95
39.95
38.64
39.75
3,051,080
-0.21(-0.53%)
Jun 19, 2020
40.88
41.03
39.58
39.96
2,740,900
-0.27(-0.67%)
Jun 18, 2020
41.38
41.53
40.12
40.23
1,435,433
-1.36(-3.27%)
Jun 17, 2020
43.09
43.10
41.21
41.59
1,664,384
-1.54(-3.57%)
Jun 16, 2020
42.93
44.16
42.44
43.13
1,500,516
+1.33(+3.18%)
Jun 15, 2020
40.40
42.09
39.64
41.80
1,652,959
+0.54(+1.31%)
Jun 12, 2020
42.56
42.93
40.70
41.26
1,864,300
-0.26(-0.63%)
Jun 11, 2020
42.97
43.56
41.44
41.52
2,183,931
-2.95(-6.63%)
Jun 10, 2020
46.41
46.41
44.39
44.47
2,094,549
-1.11(-2.44%)
Jun 09, 2020
46.36
46.44
45.51
45.58
1,559,889
-1.01(-2.17%)
Jun 08, 2020
46.97
47.33
46.38
46.59
2,272,513
+0.16(+0.34%)
Jun 05, 2020
47.54
47.94
46.30
46.43
2,004,500
-0.50(-1.07%)
Jun 04, 2020
47.01
47.33
46.56
46.93
1,233,651
-0.38(-0.80%)
Jun 03, 2020
46.55
47.75
46.33
47.31
1,254,745
+0.92(+1.98%)
Jun 02, 2020
46.23
46.64
45.58
46.39
1,189,514
+0.52(+1.13%)
Jun 01, 2020
46.32
47.00
45.83
45.87
1,386,733
-0.33(-0.71%)
May 29, 2020
44.71
46.29
44.28
46.20
2,184,400
+1.36(+3.03%)
May 28, 2020
44.23
45.80
43.43
44.84
1,641,447
+0.79(+1.79%)
May 27, 2020
45.50
45.72
43.72
44.05
2,146,160
-1.24(-2.74%)
May 26, 2020
46.19
46.49
45.16
45.29
1,460,919
+0.23(+0.51%)
May 22, 2020
45.15
45.44
44.53
45.06
1,190,400
-0.10(-0.22%)
May 21, 2020
45.87
45.92
44.97
45.16
1,101,572
-0.59(-1.29%)
May 20, 2020
45.45
46.41
45.02
45.75
1,737,606
+0.90(+2.01%)
May 19, 2020
45.73
46.31
44.82
44.85
2,721,454
-1.18(-2.56%)
May 18, 2020
46.50
46.70
44.68
46.03
2,649,420
+1.80(+4.06%)
May 15, 2020
43.80
44.65
43.48
44.23
1,468,800
-0.29(-0.64%)
May 14, 2020
44.66
44.73
43.26
44.52
2,416,216
-0.73(-1.61%)
May 13, 2020
46.15
46.39
44.38
45.25
2,501,783
-0.94(-2.04%)
May 12, 2020
48.98
49.01
46.19
46.19
2,510,862
-2.51(-5.15%)
May 11, 2020
48.25
49.00
47.07
48.70
2,003,568
+0.61(+1.27%)
May 08, 2020
49.12
49.29
47.96
48.09
2,833,100
+0.19(+0.40%)
May 07, 2020
46.50
48.81
44.65
47.90
7,967,161
+2.49(+5.48%)
May 06, 2020
43.16
47.68
43.12
45.41
5,532,291
+3.99(+9.63%)
May 05, 2020
42.07
42.76
41.01
41.42
1,678,900
-0.34(-0.81%)
May 04, 2020
42.34
42.39
41.14
41.76
1,548,125
-1.08(-2.52%)
May 01, 2020
42.49
42.96
42.08
42.84
2,070,900
-0.56(-1.29%)
Apr 30, 2020
44.74
45.08
43.24
43.40
1,845,574
-2.14(-4.70%)
Apr 29, 2020
44.99
46.08
43.91
45.54
2,708,822
+2.52(+5.86%)
Apr 28, 2020
42.24
43.60
41.96
43.02
2,414,635
+1.77(+4.29%)
Apr 27, 2020
40.11
42.53
40.01
41.25
2,423,865
+1.59(+4.01%)
Apr 24, 2020
39.16
40.13
38.40
39.66
2,754,000
+0.93(+2.40%)
Apr 23, 2020
39.72
40.63
38.59
38.73
2,279,754
-1.11(-2.79%)
Apr 22, 2020
41.86
42.26
38.81
39.84
4,726,846
-0.81(-1.99%)
Apr 21, 2020
41.60
43.90
40.52
40.65
8,404,979
+1.68(+4.31%)
Apr 20, 2020
36.10
39.68
35.01
38.97
5,838,975
+4.82(+14.11%)
Apr 17, 2020
34.56
35.16
33.92
34.15
1,419,100
+0.46(+1.37%)
Apr 16, 2020
34.02
34.05
32.76
33.69
823,227
-0.11(-0.33%)
Apr 15, 2020
34.00
34.00
32.95
33.80
1,254,870
-1.08(-3.10%)
Apr 14, 2020
35.45
36.09
34.58
34.88
1,609,559
+0.17(+0.49%)
Apr 13, 2020
34.65
35.33
33.00
34.71
1,812,369
+0.21(+0.61%)
Apr 09, 2020
33.07
35.23
33.00
34.50
1,644,700
-0.35(-1.00%)
Apr 08, 2020
34.36
35.55
33.87
34.85
1,280,928
+1.06(+3.14%)
Apr 07, 2020
36.12
36.86
33.60
33.79
1,233,732
-1.30(-3.70%)
Apr 06, 2020
32.60
35.31
32.53
35.09
1,218,874
+4.00(+12.87%)
Apr 03, 2020
32.49
33.28
30.79
31.09
1,949,600
-1.50(-4.60%)
Apr 02, 2020
30.46
33.16
30.13
32.59
1,790,133
+1.91(+6.23%)
Apr 01, 2020
30.55
31.23
30.01
30.68
1,159,297
-1.21(-3.79%)
Mar 31, 2020
31.65
33.11
31.55
31.89
1,386,933
-0.25(-0.78%)
Mar 30, 2020
32.41
32.52
30.30
32.14
1,532,673
-0.38(-1.17%)
Mar 27, 2020
32.50
33.16
31.56
32.52
1,443,700
-1.25(-3.70%)
Mar 26, 2020
31.61
34.59
31.61
33.77
1,668,156
+2.30(+7.31%)
Mar 25, 2020
30.03
33.19
27.72
31.47
2,714,636
+2.10(+7.15%)
Mar 24, 2020
30.55
31.66
29.03
29.37
1,786,166
+0.40(+1.38%)
Mar 23, 2020
25.60
29.32
23.85
28.97
2,360,660
+3.45(+13.52%)
Mar 20, 2020
31.59
32.87
24.75
25.52
3,129,300
-5.88(-18.73%)
Mar 19, 2020
33.34
33.35
30.42
31.40
1,470,731
-2.27(-6.74%)
Mar 18, 2020
32.04
33.87
29.63
33.67
1,650,515
-1.15(-3.30%)
Mar 17, 2020
32.72
37.81
32.10
34.82
2,488,837
+2.80(+8.74%)
Mar 16, 2020
28.69
34.26
28.48
32.02
2,476,304
-0.06(-0.19%)
Mar 13, 2020
33.03
34.75
30.72
32.08
2,928,500
+1.04(+3.35%)
Mar 12, 2020
32.71
32.78
29.63
31.04
2,989,859
-4.11(-11.69%)
Mar 11, 2020
36.03
36.22
34.67
35.15
2,400,446
-2.30(-6.14%)
Mar 10, 2020
37.21
38.10
35.97
37.45
2,414,744
+1.37(+3.80%)
Mar 09, 2020
36.80
38.46
35.66
36.08
2,527,252
-3.41(-8.64%)
Mar 06, 2020
38.46
39.79
37.39
39.49
2,568,400
-0.49(-1.23%)
Mar 05, 2020
39.64
41.38
38.43
39.98
2,927,339
-0.83(-2.03%)
Mar 04, 2020
41.97
42.09
40.58
40.81
2,896,537
-0.42(-1.02%)
Mar 03, 2020
43.15
44.95
41.05
41.23
2,286,933
-2.42(-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
.