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
Under Armour
(NY:
UAA
)
6.910
-0.030 (-0.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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
12.23
12.41
12.11
12.39
7,361,331
+0.26(+2.14%)
Jan 30, 2023
12.04
12.22
12.00
12.13
7,227,213
-0.07(-0.57%)
Jan 27, 2023
11.77
12.31
11.71
12.20
5,917,357
+0.35(+2.95%)
Jan 26, 2023
11.86
11.97
11.46
11.85
7,889,302
+0.15(+1.28%)
Jan 25, 2023
11.50
11.76
11.38
11.70
5,218,400
-0.02(-0.17%)
Jan 24, 2023
11.95
11.95
11.67
11.72
5,139,786
-0.22(-1.84%)
Jan 23, 2023
11.69
12.04
11.63
11.94
8,047,672
+0.27(+2.31%)
Jan 20, 2023
11.52
11.76
11.37
11.67
5,588,235
+0.26(+2.28%)
Jan 19, 2023
11.64
11.64
11.20
11.41
5,269,555
-0.45(-3.79%)
Jan 18, 2023
12.00
12.16
11.77
11.86
6,561,553
-0.05(-0.42%)
Jan 17, 2023
11.56
12.11
11.52
11.91
9,556,913
+0.42(+3.66%)
Jan 13, 2023
11.02
11.54
10.99
11.49
6,857,725
+0.32(+2.86%)
Jan 12, 2023
10.98
11.29
10.82
11.17
7,345,253
+0.21(+1.92%)
Jan 11, 2023
10.96
11.05
10.83
10.96
6,272,946
+0.06(+0.55%)
Jan 10, 2023
10.61
10.92
10.57
10.90
4,820,479
+0.24(+2.25%)
Jan 09, 2023
10.65
10.94
10.44
10.66
7,146,947
-0.09(-0.84%)
Jan 06, 2023
10.47
10.86
10.38
10.75
6,358,892
+0.41(+3.97%)
Jan 05, 2023
10.45
10.61
10.29
10.34
7,726,989
-0.33(-3.09%)
Jan 04, 2023
10.30
10.78
10.24
10.67
7,513,015
+0.58(+5.75%)
Jan 03, 2023
10.37
10.42
10.09
10.09
7,016,382
-0.07(-0.69%)
Dec 30, 2022
9.780
10.18
9.715
10.16
6,116,828
+0.20(+2.01%)
Dec 29, 2022
9.730
9.985
9.660
9.960
5,852,801
+0.36(+3.75%)
Dec 28, 2022
9.910
10.00
9.560
9.600
5,277,236
-0.37(-3.71%)
Dec 27, 2022
9.740
10.10
9.610
9.970
6,397,923
+0.20(+2.05%)
Dec 23, 2022
9.600
9.810
9.540
9.770
5,010,597
+0.10(+1.03%)
Dec 22, 2022
9.800
9.800
9.410
9.670
10,069,373
-0.23(-2.32%)
Dec 21, 2022
9.730
10.05
9.730
9.900
8,647,876
+0.49(+5.21%)
Dec 20, 2022
9.500
9.650
9.400
9.410
7,521,389
-0.13(-1.36%)
Dec 19, 2022
10.10
10.10
9.440
9.540
8,044,621
-0.61(-6.01%)
Dec 16, 2022
9.990
10.21
9.900
10.15
12,981,678
+0.11(+1.10%)
Dec 15, 2022
10.17
10.26
9.850
10.04
11,131,096
-0.43(-4.11%)
Dec 14, 2022
10.51
10.68
10.29
10.47
6,693,561
-0.07(-0.66%)
Dec 13, 2022
10.63
10.87
10.32
10.54
9,148,603
+0.05(+0.48%)
Dec 12, 2022
10.01
10.60
9.755
10.49
13,319,054
+0.96(+10.07%)
Dec 09, 2022
9.440
9.685
9.370
9.530
6,820,380
-0.07(-0.73%)
Dec 08, 2022
9.510
9.600
9.400
9.600
5,067,213
+0.17(+1.80%)
Dec 07, 2022
9.470
9.500
9.250
9.430
6,571,284
-0.08(-0.84%)
Dec 06, 2022
9.670
9.805
9.380
9.510
6,563,516
-0.14(-1.45%)
Dec 05, 2022
9.950
10.04
9.570
9.650
7,968,880
-0.49(-4.83%)
Dec 02, 2022
9.800
10.22
9.750
10.14
7,220,290
+0.16(+1.60%)
Dec 01, 2022
9.980
10.20
9.940
9.980
6,243,791
-0.02(-0.20%)
Nov 30, 2022
9.850
10.00
9.540
10.00
11,750,005
+0.16(+1.63%)
Nov 29, 2022
9.470
9.950
9.420
9.840
7,966,089
+0.45(+4.79%)
Nov 28, 2022
9.540
9.700
9.370
9.390
7,807,309
-0.28(-2.90%)
Nov 25, 2022
9.580
9.670
9.520
9.670
2,458,510
+0.02(+0.21%)
Nov 23, 2022
9.400
9.650
9.400
9.650
6,027,790
+0.19(+2.01%)
Nov 22, 2022
9.230
9.600
9.150
9.460
8,862,284
+0.39(+4.30%)
Nov 21, 2022
9.410
9.470
9.010
9.070
7,374,445
-0.46(-4.83%)
Nov 18, 2022
9.660
9.740
9.350
9.530
6,452,130
+0.08(+0.85%)
Nov 17, 2022
9.250
9.510
9.227
9.450
6,921,315
-0.06(-0.63%)
Nov 16, 2022
9.360
9.550
9.200
9.510
9,535,278
-0.10(-1.04%)
Nov 15, 2022
9.420
9.760
9.300
9.610
10,862,352
+0.43(+4.68%)
Nov 14, 2022
9.240
9.325
8.961
9.180
11,240,383
-0.20(-2.13%)
Nov 11, 2022
8.710
9.450
8.710
9.380
13,569,452
+0.73(+8.44%)
Nov 10, 2022
8.120
8.660
8.120
8.650
12,854,642
+0.93(+12.05%)
Nov 09, 2022
7.960
8.299
7.700
7.720
10,856,815
-0.37(-4.57%)
Nov 08, 2022
8.310
8.330
7.949
8.090
8,404,550
-0.17(-2.06%)
Nov 07, 2022
8.390
8.430
8.025
8.260
11,007,894
-0.03(-0.36%)
Nov 04, 2022
8.170
8.500
8.120
8.290
12,974,287
+0.34(+4.28%)
Nov 03, 2022
7.510
8.300
7.460
7.950
20,456,460
+0.85(+11.97%)
Nov 02, 2022
7.640
7.085
7.100
11,903,835
-0.43(-5.71%)
Nov 01, 2022
7.630
7.725
7.300
7.530
10,342,063
+0.08(+1.07%)
Oct 31, 2022
7.220
7.480
7.210
7.450
10,040,297
+0.13(+1.78%)
Oct 28, 2022
7.150
7.350
7.030
7.320
5,794,180
+0.16(+2.23%)
Oct 27, 2022
7.290
7.385
7.135
7.160
7,595,258
-0.05(-0.69%)
Oct 26, 2022
7.260
7.500
7.180
7.210
8,700,073
-0.16(-2.17%)
Oct 25, 2022
7.130
7.400
7.130
7.370
9,203,771
+0.20(+2.79%)
Oct 24, 2022
6.820
7.200
6.760
7.170
11,337,870
+0.35(+5.13%)
Oct 21, 2022
6.510
6.830
6.490
6.820
9,035,780
+0.20(+3.02%)
Oct 20, 2022
6.980
7.160
6.620
6.620
13,645,426
-0.30(-4.34%)
Oct 19, 2022
6.970
7.170
6.740
6.920
9,817,374
-0.25(-3.49%)
Oct 18, 2022
7.390
7.535
7.110
7.170
8,828,757
-0.01(-0.14%)
Oct 17, 2022
7.210
7.290
7.135
7.180
7,660,513
+0.21(+3.01%)
Oct 14, 2022
7.310
7.400
6.930
6.970
7,127,620
-0.24(-3.33%)
Oct 13, 2022
6.840
7.330
6.705
7.210
6,845,978
+0.17(+2.41%)
Oct 12, 2022
7.130
7.180
7.030
7.040
7,311,928
-0.08(-1.12%)
Oct 11, 2022
6.980
7.315
6.900
7.120
7,183,430
+0.18(+2.59%)
Oct 10, 2022
7.130
7.170
6.830
6.940
7,774,972
-0.13(-1.84%)
Oct 07, 2022
7.120
7.200
6.970
7.070
9,086,707
-0.23(-3.15%)
Oct 06, 2022
7.450
7.565
7.260
7.300
12,774,406
-0.18(-2.41%)
Oct 05, 2022
7.220
7.530
7.155
7.480
6,887,101
+0.08(+1.08%)
Oct 04, 2022
7.240
7.400
7.210
7.400
7,698,605
+0.37(+5.26%)
Oct 03, 2022
6.760
7.130
6.620
7.030
10,062,319
+0.38(+5.71%)
Sep 30, 2022
6.790
7.070
6.380
6.650
21,130,838
-0.72(-9.77%)
Sep 29, 2022
7.790
7.830
7.280
7.370
10,012,869
-0.56(-7.06%)
Sep 28, 2022
7.790
8.110
7.760
7.930
8,929,167
+0.18(+2.32%)
Sep 27, 2022
7.700
7.790
7.515
7.750
8,864,435
+0.17(+2.24%)
Sep 26, 2022
7.610
7.750
7.520
7.580
5,316,555
-0.02(-0.26%)
Sep 23, 2022
7.580
7.725
7.440
7.600
5,545,860
-0.15(-1.94%)
Sep 22, 2022
8.060
8.080
7.742
7.750
5,786,309
-0.31(-3.85%)
Sep 21, 2022
8.310
8.380
8.040
8.060
3,971,196
-0.21(-2.54%)
Sep 20, 2022
8.430
8.515
8.205
8.270
4,240,700
-0.32(-3.73%)
Sep 19, 2022
8.220
8.590
8.220
8.590
6,617,000
+0.24(+2.87%)
Sep 16, 2022
8.270
8.410
8.150
8.350
7,885,061
-0.09(-1.07%)
Sep 15, 2022
8.580
8.870
8.390
8.440
5,253,370
-0.23(-2.65%)
Sep 14, 2022
8.620
8.785
8.520
8.670
9,980,710
+0.07(+0.81%)
Sep 13, 2022
8.850
8.870
8.550
8.600
7,704,882
-0.59(-6.42%)
Sep 12, 2022
9.100
9.310
9.090
9.190
6,919,951
+0.18(+2.00%)
Sep 09, 2022
8.950
9.080
8.911
9.010
4,174,241
+0.20(+2.27%)
Sep 08, 2022
8.510
8.830
8.380
8.810
5,042,384
+0.17(+1.97%)
Sep 07, 2022
8.200
8.678
8.200
8.640
3,913,464
+0.39(+4.73%)
Sep 06, 2022
8.310
8.345
8.020
8.250
6,421,130
-0.03(-0.36%)
Sep 02, 2022
8.550
8.550
8.180
8.280
5,729,397
-0.04(-0.48%)
Sep 01, 2022
8.310
8.370
8.120
8.320
5,690,328
-0.10(-1.19%)
Aug 31, 2022
8.770
8.780
8.420
8.420
5,139,520
-0.26(-3.00%)
Aug 30, 2022
8.630
8.760
8.555
8.680
3,826,862
+0.14(+1.64%)
Aug 29, 2022
8.700
8.785
8.540
8.540
5,058,892
-0.19(-2.18%)
Aug 26, 2022
9.230
9.285
8.620
8.730
7,409,490
-0.45(-4.90%)
Aug 25, 2022
8.980
9.360
8.945
9.180
6,256,153
+0.17(+1.89%)
Aug 24, 2022
9.000
9.145
8.875
9.010
4,426,120
+0.02(+0.22%)
Aug 23, 2022
8.940
9.170
8.930
8.990
6,123,696
+0.14(+1.58%)
Aug 22, 2022
9.020
9.080
8.810
8.850
7,448,462
-0.40(-4.32%)
Aug 19, 2022
9.690
9.690
9.190
9.250
4,552,610
-0.51(-5.23%)
Aug 18, 2022
9.890
9.890
9.650
9.760
5,100,089
-0.19(-1.91%)
Aug 17, 2022
10.01
10.12
9.790
9.950
6,577,246
-0.29(-2.83%)
Aug 16, 2022
10.20
10.46
10.11
10.24
9,041,730
+0.07(+0.69%)
Aug 15, 2022
10.00
10.18
9.880
10.17
5,805,002
+0.14(+1.40%)
Aug 12, 2022
9.990
10.04
9.780
10.03
4,194,042
+0.18(+1.83%)
Aug 11, 2022
9.970
10.11
9.725
9.850
5,253,735
+0.09(+0.92%)
Aug 10, 2022
9.510
9.785
9.485
9.760
5,655,330
+0.54(+5.86%)
Aug 09, 2022
9.640
9.640
9.082
9.220
6,067,032
-0.45(-4.65%)
Aug 08, 2022
9.400
9.790
9.400
9.670
5,995,718
+0.34(+3.64%)
Aug 05, 2022
9.200
9.585
9.150
9.330
7,380,397
+0.03(+0.32%)
Aug 04, 2022
9.090
9.340
9.000
9.300
9,827,513
-0.03(-0.32%)
Aug 03, 2022
9.350
9.790
9.188
9.330
10,202,452
+0.13(+1.41%)
Aug 02, 2022
9.140
9.330
9.070
9.200
7,327,914
-0.06(-0.65%)
Aug 01, 2022
9.090
9.350
8.935
9.260
8,080,572
+0.00(+0.00%)
Jul 29, 2022
9.000
9.260
8.875
9.260
8,280,026
+0.28(+3.12%)
Jul 28, 2022
8.710
8.990
8.561
8.980
5,622,091
+0.28(+3.22%)
Jul 27, 2022
8.360
8.710
8.250
8.700
8,350,778
+0.45(+5.45%)
Jul 26, 2022
8.470
8.500
8.140
8.250
6,902,869
-0.48(-5.50%)
Jul 25, 2022
8.820
8.830
8.530
8.730
6,153,290
-0.03(-0.34%)
Jul 22, 2022
9.020
9.050
8.660
8.760
4,439,287
-0.20(-2.23%)
Jul 21, 2022
8.820
8.980
8.720
8.960
5,271,828
+0.01(+0.11%)
Jul 20, 2022
8.740
8.980
8.685
8.950
5,473,011
+0.21(+2.40%)
Jul 19, 2022
8.440
8.770
8.440
8.740
10,945,118
+0.49(+5.94%)
Jul 18, 2022
8.510
8.680
8.210
8.250
8,605,175
-0.08(-0.96%)
Jul 15, 2022
8.220
8.420
8.105
8.330
5,693,881
+0.21(+2.59%)
Jul 14, 2022
8.400
8.470
8.100
8.120
6,382,473
-0.41(-4.81%)
Jul 13, 2022
8.440
8.575
8.305
8.530
4,298,754
-0.08(-0.93%)
Jul 12, 2022
8.620
8.790
8.540
8.610
4,444,692
-0.01(-0.12%)
Jul 11, 2022
8.620
8.820
8.475
8.620
6,889,162
-0.35(-3.90%)
Jul 08, 2022
8.730
9.028
8.670
8.970
6,276,046
+0.15(+1.70%)
Jul 07, 2022
8.610
8.860
8.525
8.820
6,370,511
+0.30(+3.52%)
Jul 06, 2022
8.750
8.830
8.430
8.520
5,816,049
-0.22(-2.52%)
Jul 05, 2022
8.320
8.750
8.265
8.740
6,595,776
+0.24(+2.82%)
Jul 01, 2022
8.280
8.530
8.130
8.500
12,719,898
+0.17(+2.04%)
Jun 30, 2022
8.600
8.670
8.270
8.330
14,194,534
-0.45(-5.13%)
Jun 29, 2022
9.070
9.130
8.700
8.780
11,494,143
-0.35(-3.83%)
Jun 28, 2022
9.420
9.630
9.130
9.130
6,290,639
-0.20(-2.14%)
Jun 27, 2022
9.640
9.680
9.170
9.330
9,377,871
-0.25(-2.61%)
Jun 24, 2022
9.260
9.600
9.160
9.580
8,660,626
+0.49(+5.39%)
Jun 23, 2022
8.990
9.135
8.780
9.090
6,591,234
+0.16(+1.79%)
Jun 22, 2022
8.810
9.100
8.730
8.930
8,105,624
+0.06(+0.68%)
Jun 21, 2022
9.100
9.235
8.790
8.870
11,630,453
-0.29(-3.17%)
Jun 17, 2022
8.980
9.400
8.895
9.160
53,845,100
+0.22(+2.46%)
Jun 16, 2022
9.280
9.320
8.840
8.940
9,575,303
-0.62(-6.49%)
Jun 15, 2022
9.580
9.795
9.400
9.560
7,610,884
+0.10(+1.06%)
Jun 14, 2022
9.680
9.830
9.415
9.460
6,354,108
-0.20(-2.07%)
Jun 13, 2022
9.760
9.870
9.525
9.660
9,296,768
-0.47(-4.64%)
Jun 10, 2022
10.25
10.40
10.05
10.13
6,067,334
-0.40(-3.80%)
Jun 09, 2022
10.91
10.92
10.52
10.53
6,830,513
-0.39(-3.57%)
Jun 08, 2022
10.86
11.12
10.81
10.92
5,566,579
-0.07(-0.64%)
Jun 07, 2022
10.87
11.07
10.70
10.99
6,006,847
-0.04(-0.36%)
Jun 06, 2022
11.10
11.29
10.84
11.03
7,888,133
+0.03(+0.27%)
Jun 03, 2022
10.85
11.17
10.77
11.00
6,815,298
-0.03(-0.27%)
Jun 02, 2022
10.51
11.06
10.45
11.03
7,157,526
+0.70(+6.78%)
Jun 01, 2022
10.72
10.78
10.20
10.33
5,226,203
-0.25(-2.36%)
May 31, 2022
10.38
10.67
10.21
10.58
8,673,256
+0.24(+2.32%)
May 27, 2022
10.14
10.36
10.09
10.34
6,322,680
+0.25(+2.48%)
May 26, 2022
9.860
10.22
9.830
10.09
11,899,402
+0.34(+3.49%)
May 25, 2022
8.980
9.810
8.980
9.750
9,869,731
+0.64(+7.03%)
May 24, 2022
9.480
9.560
8.965
9.110
9,154,293
-0.58(-5.99%)
May 23, 2022
9.490
9.700
9.255
9.690
14,738,508
+0.05(+0.52%)
May 20, 2022
9.430
9.655
9.170
9.640
14,909,569
+0.36(+3.88%)
May 19, 2022
9.960
10.07
9.160
9.280
25,596,684
-1.25(-11.87%)
May 18, 2022
11.09
11.23
10.44
10.53
9,454,894
-0.87(-7.63%)
May 17, 2022
11.20
11.46
11.06
11.40
8,088,899
+0.48(+4.40%)
May 16, 2022
10.91
11.04
10.72
10.92
7,466,928
-0.12(-1.09%)
May 13, 2022
10.72
11.29
10.70
11.04
9,371,075
+0.40(+3.76%)
May 12, 2022
9.910
10.90
9.910
10.64
13,143,794
+0.66(+6.61%)
May 11, 2022
10.41
10.49
9.950
9.980
9,553,605
-0.41(-3.95%)
May 10, 2022
10.54
10.69
10.13
10.39
13,215,286
+0.06(+0.58%)
May 09, 2022
10.67
11.04
10.29
10.33
11,867,378
-0.56(-5.14%)
May 06, 2022
11.23
11.23
10.39
10.89
30,066,826
-3.40(-23.79%)
May 05, 2022
15.28
15.34
14.06
14.29
10,245,159
-1.29(-8.28%)
May 04, 2022
15.62
15.65
14.79
15.58
9,125,677
+0.25(+1.63%)
May 03, 2022
15.60
15.75
15.07
15.33
10,924,170
-0.24(-1.54%)
May 02, 2022
15.45
15.58
15.10
15.57
6,788,512
+0.21(+1.37%)
Apr 29, 2022
15.50
15.80
15.32
15.36
5,155,170
-0.28(-1.79%)
Apr 28, 2022
15.31
15.79
15.05
15.64
5,933,472
+0.60(+3.99%)
Apr 27, 2022
14.75
15.26
14.63
15.04
7,441,547
+0.23(+1.55%)
Apr 26, 2022
15.72
15.83
14.70
14.81
7,520,850
-0.96(-6.09%)
Apr 25, 2022
15.35
15.80
15.24
15.77
5,694,154
+0.30(+1.94%)
Apr 22, 2022
16.17
16.29
15.40
15.47
4,582,050
-0.90(-5.50%)
Apr 21, 2022
16.89
17.00
16.22
16.37
3,840,840
-0.17(-1.03%)
Apr 20, 2022
16.85
16.98
16.53
16.54
3,729,675
-0.18(-1.08%)
Apr 19, 2022
16.09
16.90
16.09
16.72
5,238,984
+0.68(+4.24%)
Apr 18, 2022
15.96
16.16
15.79
16.04
3,009,650
-0.02(-0.12%)
Apr 14, 2022
16.24
16.41
16.02
16.06
3,056,010
-0.16(-0.99%)
Apr 13, 2022
15.87
16.36
15.87
16.22
3,263,036
+0.31(+1.95%)
Apr 12, 2022
16.04
16.33
15.78
15.91
3,678,902
+0.01(+0.06%)
Apr 11, 2022
15.72
16.30
15.66
15.90
3,436,399
-0.05(-0.31%)
Apr 08, 2022
15.99
16.31
15.87
15.95
4,168,079
-0.13(-0.81%)
Apr 07, 2022
16.16
16.22
15.68
16.08
4,489,659
-0.07(-0.43%)
Apr 06, 2022
16.15
16.27
15.79
16.15
4,694,124
-0.34(-2.06%)
Apr 05, 2022
16.81
17.03
16.36
16.49
5,678,944
-0.47(-2.77%)
Apr 04, 2022
16.84
17.20
16.74
16.96
3,608,902
+0.19(+1.13%)
Apr 01, 2022
17.08
17.20
16.61
16.77
5,144,745
-0.25(-1.47%)
Mar 31, 2022
17.51
17.57
17.01
17.02
5,706,044
-0.64(-3.62%)
Mar 30, 2022
17.94
18.02
17.53
17.66
4,148,231
-0.37(-2.05%)
Mar 29, 2022
17.81
18.18
17.79
18.03
4,020,109
+0.60(+3.44%)
Mar 28, 2022
17.38
17.50
17.05
17.43
4,714,321
+0.01(+0.06%)
Mar 25, 2022
17.36
17.50
17.09
17.42
4,784,101
+0.15(+0.87%)
Mar 24, 2022
17.12
17.37
16.95
17.27
3,281,583
+0.32(+1.89%)
Mar 23, 2022
16.98
17.25
16.85
16.95
4,420,587
-0.18(-1.05%)
Mar 22, 2022
17.34
17.73
17.10
17.13
6,992,619
+0.01(+0.06%)
Mar 21, 2022
17.35
17.39
16.77
17.12
5,975,626
-0.38(-2.17%)
Mar 18, 2022
17.08
17.57
17.00
17.50
8,318,861
+0.34(+1.98%)
Mar 17, 2022
16.75
17.19
16.57
17.16
4,896,480
+0.17(+1.00%)
Mar 16, 2022
16.41
17.00
16.40
16.99
7,542,196
+0.87(+5.40%)
Mar 15, 2022
15.81
16.33
15.79
16.12
6,057,443
+0.39(+2.48%)
Mar 14, 2022
15.38
15.85
15.38
15.73
9,211,835
+0.36(+2.34%)
Mar 11, 2022
15.48
15.66
15.31
15.37
4,985,307
+0.08(+0.52%)
Mar 10, 2022
14.98
15.29
5,804,724
+0.03(+0.20%)
Mar 09, 2022
15.01
15.38
14.98
15.26
7,589,926
+1.07(+7.54%)
Mar 08, 2022
13.91
14.76
13.70
14.19
9,641,072
+0.36(+2.60%)
Mar 07, 2022
15.24
15.29
13.77
13.83
14,647,543
-1.43(-9.37%)
Mar 04, 2022
16.25
16.32
15.17
15.26
10,675,196
-1.19(-7.23%)
Mar 03, 2022
17.26
17.29
16.36
16.45
8,529,291
-0.87(-5.02%)
Mar 02, 2022
17.31
17.53
17.04
17.32
7,619,714
+0.08(+0.46%)
Mar 01, 2022
17.75
17.85
17.13
17.24
8,316,331
-0.65(-3.63%)
Feb 28, 2022
17.43
17.94
17.38
17.89
7,818,517
+0.13(+0.73%)
Feb 25, 2022
17.16
17.82
17.31
17.76
9,399,297
+0.66(+3.86%)
Feb 24, 2022
15.27
17.14
15.21
17.10
13,785,012
+1.31(+8.30%)
Feb 23, 2022
16.39
16.52
15.73
15.79
5,780,860
-0.36(-2.23%)
Feb 22, 2022
16.33
16.62
16.03
16.15
6,644,914
-0.39(-2.36%)
Feb 18, 2022
16.54
0
+0.01(+0.06%)
Feb 17, 2022
17.07
17.38
16.52
16.53
6,957,536
-0.72(-4.17%)
Feb 16, 2022
17.60
17.70
17.11
17.25
7,860,496
-0.51(-2.87%)
Feb 15, 2022
17.38
17.92
17.33
17.76
7,880,249
+0.57(+3.32%)
Feb 14, 2022
17.44
17.89
17.18
17.19
8,051,237
-0.32(-1.83%)
Feb 11, 2022
19.07
19.10
17.25
17.51
23,764,142
-2.50(-12.49%)
Feb 10, 2022
19.81
20.64
19.79
20.01
9,823,123
-0.34(-1.67%)
Feb 09, 2022
20.15
20.39
20.02
20.35
5,237,085
+0.46(+2.31%)
Feb 08, 2022
19.40
20.05
19.40
19.89
4,310,451
+0.33(+1.69%)
Feb 07, 2022
19.61
20.21
19.42
19.56
6,001,077
-0.01(-0.05%)
Feb 04, 2022
19.02
20.27
18.97
19.57
9,730,251
+0.39(+2.03%)
Feb 03, 2022
19.20
19.12
19.18
7,954,077
-0.41(-2.09%)
Feb 02, 2022
19.76
20.13
19.32
19.59
7,760,205
+0.51(+2.67%)
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
.