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
Daseke Inc
(NQ:
DSKE
)
8.290
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 1, 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 (%)
Feb 28, 2023
8.250
8.415
8.020
8.150
388,709
-0.11(-1.33%)
Feb 27, 2023
8.230
8.370
8.160
8.260
282,620
+0.14(+1.72%)
Feb 24, 2023
8.460
8.460
8.090
8.120
214,832
-0.50(-5.80%)
Feb 23, 2023
8.500
8.660
8.430
8.620
233,927
+0.18(+2.13%)
Feb 22, 2023
8.200
8.506
8.140
8.440
281,188
+0.25(+3.05%)
Feb 21, 2023
8.390
8.480
8.150
8.190
292,377
-0.26(-3.08%)
Feb 17, 2023
8.520
8.580
8.415
8.450
294,683
-0.07(-0.82%)
Feb 16, 2023
8.430
8.655
8.261
8.520
352,912
-0.05(-0.58%)
Feb 15, 2023
8.670
8.775
8.500
8.570
361,360
-0.22(-2.50%)
Feb 14, 2023
8.560
8.890
8.331
8.790
329,143
+0.13(+1.50%)
Feb 13, 2023
8.500
8.780
8.460
8.660
437,415
+0.20(+2.36%)
Feb 10, 2023
8.500
8.740
8.405
8.460
332,955
-0.04(-0.47%)
Feb 09, 2023
9.240
9.290
8.360
8.500
745,895
-0.73(-7.91%)
Feb 08, 2023
9.200
9.575
8.970
9.230
695,455
+0.03(+0.33%)
Feb 07, 2023
8.590
9.270
8.410
9.200
871,224
+0.85(+10.18%)
Feb 06, 2023
8.000
8.570
7.752
8.350
1,043,579
+0.83(+11.04%)
Feb 03, 2023
7.370
7.720
7.230
7.520
356,399
+0.07(+0.94%)
Feb 02, 2023
7.490
7.740
7.360
7.450
459,017
+0.01(+0.13%)
Feb 01, 2023
6.980
7.440
6.890
7.440
372,793
+0.46(+6.59%)
Jan 31, 2023
6.600
7.175
6.600
6.980
368,693
+0.38(+5.76%)
Jan 30, 2023
6.800
6.950
6.440
6.600
315,300
-0.18(-2.65%)
Jan 27, 2023
6.580
6.900
6.580
6.780
388,678
+0.15(+2.26%)
Jan 26, 2023
6.590
6.635
6.430
6.630
152,140
+0.09(+1.38%)
Jan 25, 2023
6.460
6.560
6.330
6.540
154,891
+0.05(+0.77%)
Jan 24, 2023
6.410
6.650
6.340
6.490
175,641
+0.07(+1.09%)
Jan 23, 2023
6.320
6.546
6.314
6.420
193,447
+0.12(+1.90%)
Jan 20, 2023
6.320
6.450
6.180
6.300
181,174
+0.05(+0.80%)
Jan 19, 2023
6.320
6.470
6.120
6.250
352,549
-0.10(-1.57%)
Jan 18, 2023
6.050
6.490
6.050
6.350
320,389
+0.33(+5.48%)
Jan 17, 2023
6.050
6.105
5.990
6.020
117,850
-0.02(-0.33%)
Jan 13, 2023
5.970
6.110
5.940
6.040
138,161
+0.01(+0.17%)
Jan 12, 2023
6.170
6.210
6.010
6.030
156,945
-0.04(-0.66%)
Jan 11, 2023
6.090
6.180
5.990
6.070
110,205
+0.00(+0.00%)
Jan 10, 2023
5.820
6.150
5.780
6.070
259,795
+0.24(+4.12%)
Jan 09, 2023
5.990
6.170
5.810
5.830
214,198
-0.12(-2.02%)
Jan 06, 2023
5.710
6.000
5.680
5.950
257,670
+0.33(+5.87%)
Jan 05, 2023
5.550
5.640
5.410
5.620
294,862
+0.03(+0.54%)
Jan 04, 2023
5.690
5.770
5.550
5.590
116,616
-0.05(-0.89%)
Jan 03, 2023
5.710
5.910
5.590
5.640
226,930
-0.05(-0.88%)
Dec 30, 2022
5.700
5.785
5.630
5.690
334,287
-0.05(-0.87%)
Dec 29, 2022
5.590
5.820
5.480
5.740
188,440
+0.22(+3.99%)
Dec 28, 2022
5.660
5.710
5.410
5.520
187,804
-0.16(-2.82%)
Dec 27, 2022
5.650
5.740
5.560
5.680
152,609
+0.06(+1.07%)
Dec 23, 2022
5.780
5.940
5.545
5.620
213,719
-0.18(-3.10%)
Dec 22, 2022
5.500
5.820
5.350
5.800
279,678
+0.26(+4.69%)
Dec 21, 2022
5.680
5.680
5.510
5.540
215,511
-0.06(-1.07%)
Dec 20, 2022
5.570
5.680
5.415
5.600
238,943
+0.00(+0.00%)
Dec 19, 2022
6.040
6.060
5.510
5.600
309,794
-0.47(-7.74%)
Dec 16, 2022
5.940
6.125
5.830
6.070
1,345,110
+0.03(+0.50%)
Dec 15, 2022
6.070
6.220
5.955
6.040
251,033
-0.17(-2.74%)
Dec 14, 2022
5.960
6.330
5.960
6.210
255,702
+0.27(+4.55%)
Dec 13, 2022
6.140
6.440
5.900
5.940
349,599
-0.02(-0.34%)
Dec 12, 2022
5.690
6.000
5.690
5.960
295,645
+0.27(+4.75%)
Dec 09, 2022
5.800
5.900
5.680
5.690
239,793
-0.11(-1.90%)
Dec 08, 2022
5.850
5.960
5.750
5.800
201,213
-0.05(-0.85%)
Dec 07, 2022
5.880
6.070
5.820
5.850
232,657
-0.03(-0.51%)
Dec 06, 2022
5.870
5.970
5.770
5.880
504,092
-0.01(-0.17%)
Dec 05, 2022
5.800
6.040
5.800
5.890
320,094
+0.00(+0.00%)
Dec 02, 2022
6.020
6.060
5.860
5.890
273,400
-0.10(-1.67%)
Dec 01, 2022
6.000
6.170
5.880
5.990
342,640
+0.16(+2.74%)
Nov 30, 2022
5.620
5.840
5.430
5.830
232,677
+0.20(+3.55%)
Nov 29, 2022
5.750
5.910
5.610
5.630
185,869
-0.13(-2.26%)
Nov 28, 2022
5.570
5.820
5.570
5.760
244,488
+0.08(+1.41%)
Nov 25, 2022
5.720
5.790
5.655
5.680
57,077
+0.02(+0.35%)
Nov 23, 2022
5.740
5.740
5.540
5.660
188,278
-0.08(-1.39%)
Nov 22, 2022
5.760
5.800
5.650
5.740
176,153
-0.01(-0.17%)
Nov 21, 2022
5.820
5.930
5.700
5.750
288,625
-0.09(-1.54%)
Nov 18, 2022
6.140
6.210
5.620
5.840
541,282
-0.16(-2.67%)
Nov 17, 2022
6.000
6.130
5.730
6.000
395,199
-0.06(-0.99%)
Nov 16, 2022
6.500
6.900
6.020
6.060
554,196
-0.55(-8.32%)
Nov 15, 2022
6.640
7.070
6.550
6.610
447,655
+0.06(+0.92%)
Nov 14, 2022
6.100
7.080
6.100
6.550
1,039,949
+0.58(+9.72%)
Nov 11, 2022
6.060
6.260
5.950
5.970
339,674
-0.14(-2.29%)
Nov 10, 2022
5.770
6.280
5.650
6.110
615,467
+0.58(+10.49%)
Nov 09, 2022
5.290
5.930
5.250
5.530
504,676
+0.09(+1.65%)
Nov 08, 2022
5.700
5.730
5.330
5.440
310,609
-0.22(-3.89%)
Nov 07, 2022
5.370
5.810
5.370
5.660
265,593
+0.30(+5.60%)
Nov 04, 2022
5.600
5.670
5.290
5.360
271,570
-0.13(-2.37%)
Nov 03, 2022
5.560
5.700
5.390
5.490
344,574
-0.08(-1.44%)
Nov 02, 2022
5.980
5.990
5.560
5.570
265,320
-0.45(-7.48%)
Nov 01, 2022
6.070
6.185
5.960
6.020
245,168
+0.06(+1.01%)
Oct 31, 2022
5.980
6.030
5.910
5.960
220,252
-0.07(-1.16%)
Oct 28, 2022
5.980
6.130
5.930
6.030
355,362
+0.09(+1.52%)
Oct 27, 2022
6.320
6.400
5.920
5.940
227,902
-0.34(-5.41%)
Oct 26, 2022
6.280
6.370
6.110
6.280
135,287
+0.05(+0.80%)
Oct 25, 2022
6.150
6.410
6.120
6.230
294,000
+0.13(+2.13%)
Oct 24, 2022
5.970
6.100
5.838
6.100
281,778
+0.13(+2.18%)
Oct 21, 2022
6.080
6.085
5.810
5.970
402,023
+0.00(+0.00%)
Oct 20, 2022
6.380
6.400
5.930
5.970
292,718
-0.48(-7.44%)
Oct 19, 2022
6.240
6.610
6.200
6.450
275,143
+0.14(+2.22%)
Oct 18, 2022
6.410
6.730
6.190
6.310
414,060
-0.04(-0.63%)
Oct 17, 2022
6.020
6.410
6.020
6.350
467,298
+0.40(+6.72%)
Oct 14, 2022
6.000
6.020
5.870
5.950
203,926
-0.03(-0.50%)
Oct 13, 2022
5.770
6.040
5.600
5.980
511,870
+0.05(+0.84%)
Oct 12, 2022
5.980
6.050
5.870
5.930
297,419
-0.03(-0.50%)
Oct 11, 2022
6.060
6.060
5.855
5.960
325,386
-0.15(-2.45%)
Oct 10, 2022
5.960
6.150
5.925
6.110
239,903
+0.21(+3.56%)
Oct 07, 2022
5.970
6.085
5.820
5.900
245,992
-0.20(-3.28%)
Oct 06, 2022
6.070
6.332
6.000
6.100
316,996
-0.04(-0.65%)
Oct 05, 2022
5.860
6.210
5.845
6.140
251,409
+0.14(+2.33%)
Oct 04, 2022
5.990
6.080
5.760
6.000
459,245
+0.18(+3.09%)
Oct 03, 2022
5.450
5.950
5.315
5.820
502,773
+0.41(+7.58%)
Sep 30, 2022
4.990
5.650
4.940
5.410
965,558
+0.52(+10.63%)
Sep 29, 2022
4.870
4.965
4.770
4.890
241,007
-0.06(-1.21%)
Sep 28, 2022
4.960
5.020
4.860
4.950
292,425
+0.03(+0.61%)
Sep 27, 2022
4.980
5.220
4.885
4.920
296,463
+0.04(+0.82%)
Sep 26, 2022
4.710
5.040
4.690
4.880
424,496
+0.01(+0.21%)
Sep 23, 2022
4.860
4.910
4.750
4.870
344,159
-0.21(-4.13%)
Sep 22, 2022
5.380
5.380
5.000
5.080
432,746
-0.31(-5.75%)
Sep 21, 2022
5.790
5.810
5.360
5.390
334,809
-0.31(-5.44%)
Sep 20, 2022
5.850
5.890
5.610
5.700
234,651
-0.21(-3.55%)
Sep 19, 2022
5.410
5.930
5.400
5.910
517,993
+0.43(+7.85%)
Sep 16, 2022
5.840
5.850
5.460
5.480
1,427,795
-0.46(-7.74%)
Sep 15, 2022
6.050
6.340
5.922
5.940
187,327
-0.14(-2.30%)
Sep 14, 2022
6.050
6.180
5.960
6.080
195,034
+0.04(+0.66%)
Sep 13, 2022
6.330
6.340
5.990
6.040
293,224
-0.26(-4.13%)
Sep 12, 2022
6.500
6.630
6.290
6.300
402,825
-0.05(-0.79%)
Sep 09, 2022
5.810
6.370
5.810
6.350
336,449
+0.58(+10.05%)
Sep 08, 2022
5.900
5.949
5.750
5.770
237,380
-0.14(-2.37%)
Sep 07, 2022
5.970
5.980
5.760
5.910
191,418
-0.09(-1.50%)
Sep 06, 2022
6.000
6.045
5.840
6.000
189,577
+0.04(+0.67%)
Sep 02, 2022
6.090
6.150
5.890
5.960
270,620
-0.09(-1.49%)
Sep 01, 2022
6.020
6.060
5.870
6.050
231,280
-0.01(-0.17%)
Aug 31, 2022
6.290
6.290
6.050
6.060
294,060
-0.17(-2.73%)
Aug 30, 2022
6.410
6.510
6.225
6.230
305,374
-0.13(-2.04%)
Aug 29, 2022
6.330
6.480
6.329
6.360
196,014
-0.05(-0.78%)
Aug 26, 2022
6.820
6.860
6.350
6.410
245,921
-0.33(-4.90%)
Aug 25, 2022
6.740
6.845
6.640
6.740
276,015
+0.00(+0.00%)
Aug 24, 2022
6.630
6.880
6.630
6.740
108,204
+0.12(+1.81%)
Aug 23, 2022
6.570
6.700
6.530
6.620
266,189
+0.03(+0.38%)
Aug 22, 2022
6.820
6.880
6.570
6.595
176,364
-0.25(-3.72%)
Aug 19, 2022
6.880
6.890
6.750
6.850
313,579
-0.17(-2.42%)
Aug 18, 2022
6.890
7.080
6.860
7.020
156,371
+0.12(+1.74%)
Aug 17, 2022
7.070
7.105
6.850
6.900
185,705
-0.32(-4.43%)
Aug 16, 2022
7.130
7.260
7.070
7.220
147,659
+0.05(+0.70%)
Aug 15, 2022
7.160
7.220
6.975
7.170
308,863
-0.13(-1.78%)
Aug 12, 2022
7.100
7.325
7.020
7.300
336,084
+0.30(+4.29%)
Aug 11, 2022
7.050
7.200
6.935
7.000
1,096,779
-0.03(-0.43%)
Aug 10, 2022
6.840
7.220
6.830
7.030
479,696
+0.39(+5.87%)
Aug 09, 2022
7.100
7.110
6.610
6.640
268,033
-0.48(-6.74%)
Aug 08, 2022
7.260
7.270
6.980
7.120
623,370
-0.07(-0.97%)
Aug 05, 2022
7.030
7.350
7.015
7.190
268,747
+0.02(+0.28%)
Aug 04, 2022
6.700
7.310
6.700
7.170
1,025,610
+0.46(+6.86%)
Aug 03, 2022
6.960
7.070
6.640
6.710
681,126
-0.26(-3.73%)
Aug 02, 2022
8.320
8.620
6.400
6.970
1,308,898
-1.63(-18.95%)
Aug 01, 2022
8.370
8.620
8.180
8.600
404,151
+0.22(+2.63%)
Jul 29, 2022
8.000
8.680
8.000
8.380
723,425
+0.40(+5.01%)
Jul 28, 2022
7.490
8.120
7.370
7.980
831,675
+1.00(+14.33%)
Jul 27, 2022
7.000
7.040
6.750
6.980
197,602
+0.05(+0.72%)
Jul 26, 2022
6.940
6.960
6.800
6.930
108,225
-0.07(-1.00%)
Jul 25, 2022
6.870
7.005
6.780
7.000
161,486
+0.17(+2.49%)
Jul 22, 2022
6.900
7.100
6.690
6.830
247,744
-0.15(-2.15%)
Jul 21, 2022
6.960
7.070
6.840
6.980
276,590
-0.01(-0.14%)
Jul 20, 2022
6.930
7.020
6.800
6.990
260,405
+0.04(+0.58%)
Jul 19, 2022
6.540
6.950
6.540
6.950
232,484
+0.37(+5.62%)
Jul 18, 2022
6.450
6.645
6.450
6.580
265,962
+0.22(+3.46%)
Jul 15, 2022
6.310
6.460
6.230
6.360
249,673
+0.22(+3.58%)
Jul 14, 2022
5.960
6.150
5.950
6.140
213,164
+0.08(+1.32%)
Jul 13, 2022
6.140
6.152
5.860
6.060
497,352
-0.23(-3.66%)
Jul 12, 2022
6.360
6.580
6.230
6.290
264,667
-0.07(-1.10%)
Jul 11, 2022
6.320
6.460
6.300
6.360
195,245
-0.06(-0.93%)
Jul 08, 2022
6.330
6.455
6.280
6.420
234,269
+0.09(+1.42%)
Jul 07, 2022
6.470
6.490
6.300
6.330
234,331
-0.05(-0.78%)
Jul 06, 2022
6.640
6.705
6.280
6.380
365,476
-0.27(-4.06%)
Jul 05, 2022
6.360
6.670
6.300
6.650
311,486
+0.25(+3.91%)
Jul 01, 2022
6.340
6.564
6.110
6.400
342,491
+0.01(+0.16%)
Jun 30, 2022
5.940
6.400
5.900
6.390
538,069
+0.36(+5.97%)
Jun 29, 2022
6.290
6.290
5.860
6.030
350,963
-0.20(-3.21%)
Jun 28, 2022
6.590
6.730
6.210
6.230
217,671
-0.33(-5.03%)
Jun 27, 2022
6.500
6.729
6.440
6.560
209,347
+0.11(+1.71%)
Jun 24, 2022
6.300
6.700
6.100
6.450
499,918
+0.23(+3.70%)
Jun 23, 2022
6.140
6.230
6.020
6.220
282,008
+0.11(+1.80%)
Jun 22, 2022
6.200
6.430
6.080
6.110
291,692
-0.15(-2.40%)
Jun 21, 2022
6.580
6.879
6.250
6.260
391,496
-0.22(-3.40%)
Jun 17, 2022
6.510
6.610
6.120
6.480
1,426,357
+0.09(+1.41%)
Jun 16, 2022
6.820
6.870
6.330
6.390
322,091
-0.58(-8.32%)
Jun 15, 2022
7.010
7.070
6.820
6.970
312,013
+0.07(+1.01%)
Jun 14, 2022
6.940
7.070
6.800
6.900
283,043
+0.06(+0.88%)
Jun 13, 2022
7.250
7.405
6.800
6.840
316,958
-0.65(-8.68%)
Jun 10, 2022
7.500
7.770
7.480
7.490
181,957
-0.15(-1.96%)
Jun 09, 2022
7.560
7.700
7.420
7.640
216,690
+0.08(+1.06%)
Jun 08, 2022
7.970
8.020
7.440
7.560
301,154
-0.46(-5.74%)
Jun 07, 2022
7.980
8.100
7.850
8.020
204,174
-0.08(-0.99%)
Jun 06, 2022
8.200
8.215
7.950
8.100
206,895
+0.03(+0.37%)
Jun 03, 2022
8.020
8.160
7.855
8.070
212,210
-0.07(-0.86%)
Jun 02, 2022
7.690
8.170
7.690
8.140
290,724
+0.45(+5.85%)
Jun 01, 2022
7.560
7.800
7.560
7.690
347,578
+0.13(+1.72%)
May 31, 2022
7.590
7.620
7.270
7.560
317,274
-0.04(-0.53%)
May 27, 2022
7.360
7.600
7.250
7.600
263,569
+0.31(+4.25%)
May 26, 2022
7.200
7.430
7.200
7.290
244,290
+0.10(+1.39%)
May 25, 2022
6.810
7.250
6.810
7.190
351,236
+0.41(+6.05%)
May 24, 2022
7.010
7.329
6.555
6.780
416,958
-0.30(-4.24%)
May 23, 2022
7.300
7.350
7.020
7.080
422,307
-0.05(-0.70%)
May 20, 2022
7.300
7.610
6.930
7.130
215,667
-0.08(-1.11%)
May 19, 2022
7.310
7.380
7.110
7.210
317,378
-0.21(-2.83%)
May 18, 2022
8.020
8.200
7.300
7.420
594,385
-0.75(-9.18%)
May 17, 2022
7.800
8.200
7.690
8.170
498,503
+0.60(+7.93%)
May 16, 2022
7.840
7.860
7.500
7.570
333,620
-0.30(-3.81%)
May 13, 2022
8.040
8.245
7.850
7.870
337,631
-0.03(-0.38%)
May 12, 2022
7.800
8.000
7.630
7.900
284,735
+0.06(+0.77%)
May 11, 2022
7.910
8.230
7.730
7.840
256,779
-0.09(-1.13%)
May 10, 2022
8.240
8.240
7.860
7.930
476,381
-0.19(-2.34%)
May 09, 2022
8.470
8.470
8.060
8.120
268,590
-0.41(-4.81%)
May 06, 2022
8.570
8.750
8.330
8.530
178,948
-0.10(-1.16%)
May 05, 2022
9.180
9.330
8.460
8.630
355,633
-0.69(-7.40%)
May 04, 2022
8.740
9.350
8.610
9.320
386,860
+0.62(+7.13%)
May 03, 2022
8.800
9.030
7.820
8.700
692,298
+0.00(+0.00%)
May 02, 2022
8.460
8.715
8.320
8.700
385,307
+0.30(+3.57%)
Apr 29, 2022
8.480
8.710
8.380
8.400
348,006
-0.14(-1.64%)
Apr 28, 2022
8.110
8.590
8.060
8.540
293,967
+0.54(+6.75%)
Apr 27, 2022
7.900
8.065
7.840
8.000
295,358
+0.10(+1.27%)
Apr 26, 2022
8.220
8.330
7.880
7.900
374,098
-0.45(-5.39%)
Apr 25, 2022
8.120
8.360
7.910
8.350
510,738
+0.22(+2.71%)
Apr 22, 2022
8.430
8.500
8.090
8.130
404,660
-0.28(-3.33%)
Apr 21, 2022
9.040
9.145
8.360
8.410
1,269,031
+0.11(+1.33%)
Apr 20, 2022
8.230
8.590
8.170
8.300
297,243
+0.17(+2.09%)
Apr 19, 2022
7.850
8.200
7.830
8.130
230,464
+0.32(+4.10%)
Apr 18, 2022
7.800
7.930
7.610
7.810
419,560
-0.05(-0.64%)
Apr 14, 2022
7.820
8.080
7.754
7.860
480,835
-0.14(-1.75%)
Apr 13, 2022
7.670
8.010
7.620
8.000
435,449
+0.30(+3.90%)
Apr 12, 2022
7.520
7.800
7.490
7.700
442,326
+0.25(+3.36%)
Apr 11, 2022
7.320
7.540
7.240
7.450
750,403
+0.05(+0.68%)
Apr 08, 2022
7.600
7.640
7.390
7.400
364,190
-0.24(-3.14%)
Apr 07, 2022
7.720
7.972
7.480
7.640
541,014
-0.17(-2.18%)
Apr 06, 2022
8.150
8.379
7.750
7.810
952,682
-0.53(-6.30%)
Apr 05, 2022
9.240
9.260
8.320
8.335
930,443
-0.96(-10.38%)
Apr 04, 2022
9.400
9.490
9.110
9.300
513,761
-0.10(-1.06%)
Apr 01, 2022
10.07
10.42
9.370
9.400
1,015,821
-0.67(-6.65%)
Mar 31, 2022
10.42
10.51
10.02
10.07
492,955
-0.38(-3.64%)
Mar 30, 2022
10.97
10.97
10.44
10.45
420,612
-0.50(-4.57%)
Mar 29, 2022
11.00
11.14
10.92
10.95
196,133
+0.03(+0.27%)
Mar 28, 2022
10.71
10.99
10.69
10.92
238,996
+0.28(+2.63%)
Mar 25, 2022
11.20
11.26
10.54
10.64
539,324
-0.56(-5.00%)
Mar 24, 2022
11.28
11.42
11.11
11.20
126,509
-0.09(-0.80%)
Mar 23, 2022
11.70
11.70
11.27
11.29
153,806
-0.42(-3.59%)
Mar 22, 2022
11.45
11.78
11.42
11.71
238,087
+0.30(+2.63%)
Mar 21, 2022
11.67
11.72
11.22
11.41
254,721
-0.32(-2.73%)
Mar 18, 2022
11.30
11.76
11.20
11.73
729,979
+0.31(+2.71%)
Mar 17, 2022
11.23
11.43
11.11
11.42
204,145
+0.09(+0.79%)
Mar 16, 2022
11.16
11.33
11.01
11.33
244,957
+0.20(+1.80%)
Mar 15, 2022
10.76
11.22
10.75
11.13
345,074
+0.45(+4.21%)
Mar 14, 2022
11.27
11.35
10.56
10.68
396,756
-0.59(-5.24%)
Mar 11, 2022
11.43
11.47
11.13
11.27
308,362
-0.06(-0.53%)
Mar 10, 2022
11.37
11.71
11.18
11.33
341,452
-0.25(-2.16%)
Mar 09, 2022
11.46
11.71
11.39
11.58
344,827
+0.36(+3.21%)
Mar 08, 2022
11.51
11.59
11.09
11.22
531,026
-0.35(-3.03%)
Mar 07, 2022
12.27
12.46
11.56
11.57
403,950
-0.70(-5.70%)
Mar 04, 2022
12.40
12.61
12.00
12.27
494,199
-0.25(-2.00%)
Mar 03, 2022
12.58
12.90
12.43
12.52
419,549
-0.05(-0.40%)
Mar 02, 2022
12.36
13.05
12.28
12.57
723,826
+0.31(+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
.