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
Cree Inc
(NQ:
CREE
)
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 (%)
Jan 29, 2021
103.00
106.88
99.54
101.08
2,614,600
-3.66(-3.49%)
Jan 28, 2021
105.50
106.15
97.02
104.74
3,162,056
+2.56(+2.51%)
Jan 27, 2021
103.85
105.87
98.92
102.18
2,421,508
-4.43(-4.16%)
Jan 26, 2021
112.30
112.64
105.06
106.61
2,228,108
-4.51(-4.06%)
Jan 25, 2021
116.23
116.23
109.10
111.12
3,570,025
-3.25(-2.84%)
Jan 22, 2021
113.29
115.31
112.50
114.37
1,307,500
-0.80(-0.69%)
Jan 21, 2021
115.29
118.37
112.35
115.17
1,702,866
+0.67(+0.59%)
Jan 20, 2021
121.95
122.50
114.32
114.50
1,983,718
-5.59(-4.65%)
Jan 19, 2021
119.96
121.80
115.74
120.09
1,717,125
+2.93(+2.50%)
Jan 15, 2021
122.95
123.21
115.10
117.16
1,979,600
-6.37(-5.16%)
Jan 14, 2021
120.00
126.56
120.00
123.53
1,395,975
+3.94(+3.29%)
Jan 13, 2021
122.00
123.21
118.66
119.59
1,213,030
-0.95(-0.79%)
Jan 12, 2021
119.77
123.42
118.11
120.54
1,840,498
+3.17(+2.70%)
Jan 11, 2021
112.00
119.88
111.47
117.37
1,960,696
+3.58(+3.15%)
Jan 08, 2021
117.67
118.82
111.56
113.79
2,358,600
-1.66(-1.44%)
Jan 07, 2021
117.39
121.67
114.25
115.45
3,081,744
+1.64(+1.44%)
Jan 06, 2021
108.25
116.17
107.57
113.81
2,229,831
+6.83(+6.38%)
Jan 05, 2021
105.00
111.21
105.00
106.98
2,099,904
-0.01(-0.01%)
Jan 04, 2021
108.00
116.49
105.72
106.99
2,714,422
+1.09(+1.03%)
Dec 31, 2020
105.90
105.90
105.90
2,294,570
+1.51(+1.45%)
Dec 30, 2020
98.24
105.74
98.24
104.39
2,294,570
+7.19(+7.40%)
Dec 29, 2020
101.50
101.96
96.60
97.20
1,017,856
-3.82(-3.78%)
Dec 28, 2020
105.67
105.93
100.50
101.02
1,294,093
-2.08(-2.02%)
Dec 24, 2020
105.09
105.23
102.71
103.10
316,000
-1.73(-1.65%)
Dec 23, 2020
104.21
105.97
102.55
104.83
1,189,582
+1.42(+1.37%)
Dec 22, 2020
100.26
103.74
99.66
103.41
1,260,268
+4.06(+4.09%)
Dec 21, 2020
95.14
103.21
95.00
99.35
2,525,848
+1.63(+1.67%)
Dec 18, 2020
96.66
99.36
95.61
97.72
3,692,400
+1.87(+1.95%)
Dec 17, 2020
91.67
96.69
90.24
95.85
2,433,616
+5.11(+5.63%)
Dec 16, 2020
92.00
92.63
90.25
90.74
1,164,203
-1.09(-1.19%)
Dec 15, 2020
92.72
93.99
90.33
91.83
1,182,097
+0.55(+0.60%)
Dec 14, 2020
93.37
95.10
90.69
91.28
1,408,906
-1.52(-1.64%)
Dec 11, 2020
93.07
93.96
91.69
92.80
1,304,700
-0.83(-0.89%)
Dec 10, 2020
95.41
97.87
93.42
93.63
2,327,242
-2.74(-2.84%)
Dec 09, 2020
97.64
104.27
94.28
96.37
4,567,290
-2.69(-2.72%)
Dec 08, 2020
90.93
99.22
90.89
99.06
2,956,428
+8.29(+9.13%)
Dec 07, 2020
91.24
92.40
90.25
90.77
1,458,126
-2.73(-2.92%)
Dec 04, 2020
91.88
93.61
90.55
93.50
891,200
+1.68(+1.83%)
Dec 03, 2020
90.71
92.45
89.74
91.82
1,044,311
+2.13(+2.37%)
Dec 02, 2020
88.80
90.81
88.07
89.69
1,387,090
-0.01(-0.01%)
Dec 01, 2020
91.75
93.17
89.49
89.70
1,802,981
-0.69(-0.76%)
Nov 30, 2020
92.84
93.00
88.54
90.39
1,577,826
-1.79(-1.94%)
Nov 27, 2020
89.50
93.96
89.50
92.18
830,300
+3.36(+3.78%)
Nov 25, 2020
89.38
89.88
86.26
88.82
1,065,700
-0.93(-1.04%)
Nov 24, 2020
89.80
91.04
87.47
89.75
1,843,836
+0.77(+0.87%)
Nov 23, 2020
82.63
89.10
81.80
88.98
3,544,757
+6.88(+8.38%)
Nov 20, 2020
81.20
84.79
80.77
82.10
2,436,500
+1.10(+1.36%)
Nov 19, 2020
75.06
81.01
74.18
81.00
3,343,309
+8.39(+11.55%)
Nov 18, 2020
72.00
73.16
70.91
72.61
833,079
+1.01(+1.41%)
Nov 17, 2020
70.65
71.89
69.75
71.60
722,375
+0.29(+0.41%)
Nov 16, 2020
71.18
71.39
69.42
71.31
850,992
+1.40(+2.00%)
Nov 13, 2020
70.13
71.34
68.76
69.91
1,034,700
+1.16(+1.69%)
Nov 12, 2020
68.32
69.48
67.18
68.75
2,109,246
+0.43(+0.63%)
Nov 11, 2020
64.50
68.37
64.12
68.32
1,094,751
+4.80(+7.56%)
Nov 10, 2020
65.28
66.06
62.70
63.52
1,186,955
-1.84(-2.82%)
Nov 09, 2020
72.21
73.58
65.36
65.36
1,471,497
-5.55(-7.83%)
Nov 06, 2020
68.75
71.28
68.38
70.91
1,122,800
+2.21(+3.22%)
Nov 05, 2020
65.44
68.81
65.32
68.70
927,150
+4.69(+7.33%)
Nov 04, 2020
64.30
65.14
62.93
64.01
1,264,840
-0.92(-1.42%)
Nov 03, 2020
65.46
67.09
64.00
64.93
876,303
+1.07(+1.68%)
Nov 02, 2020
63.60
65.25
62.17
63.86
1,254,370
+0.26(+0.41%)
Oct 30, 2020
62.56
63.90
61.08
63.60
1,684,200
+0.39(+0.62%)
Oct 29, 2020
64.04
65.00
60.56
63.21
2,946,059
-3.01(-4.55%)
Oct 28, 2020
66.49
66.97
65.62
66.22
1,220,792
-1.78(-2.62%)
Oct 27, 2020
71.34
71.38
67.92
68.00
1,217,854
-3.19(-4.48%)
Oct 26, 2020
71.44
72.22
70.08
71.19
676,169
-1.34(-1.85%)
Oct 23, 2020
72.25
73.42
71.28
72.53
654,800
+0.62(+0.86%)
Oct 22, 2020
72.05
73.20
71.61
71.91
610,189
+0.34(+0.48%)
Oct 21, 2020
72.95
73.89
71.33
71.57
674,838
-1.69(-2.31%)
Oct 20, 2020
74.60
74.90
72.88
73.26
901,105
-0.67(-0.91%)
Oct 19, 2020
73.40
77.19
73.05
73.93
2,566,206
+2.64(+3.70%)
Oct 16, 2020
71.93
72.17
70.91
71.29
492,500
-0.08(-0.11%)
Oct 15, 2020
69.69
71.62
69.68
71.37
1,121,685
-0.01(-0.01%)
Oct 14, 2020
71.79
72.90
71.08
71.38
836,870
-0.11(-0.15%)
Oct 13, 2020
69.11
71.68
68.88
71.49
1,222,553
+2.44(+3.53%)
Oct 12, 2020
69.87
70.39
68.61
69.05
500,948
-0.49(-0.70%)
Oct 09, 2020
70.00
70.87
69.35
69.54
891,300
+0.51(+0.74%)
Oct 08, 2020
68.78
69.33
68.20
69.03
719,249
+1.11(+1.63%)
Oct 07, 2020
67.39
68.38
66.73
67.92
1,228,739
+2.29(+3.49%)
Oct 06, 2020
66.65
67.72
65.31
65.63
648,342
-0.67(-1.01%)
Oct 05, 2020
65.19
66.79
65.19
66.30
700,288
+2.23(+3.48%)
Oct 02, 2020
63.49
65.06
63.18
64.07
752,200
-1.76(-2.67%)
Oct 01, 2020
64.51
66.48
64.51
65.83
842,856
+2.09(+3.28%)
Sep 30, 2020
62.85
64.72
62.69
63.74
935,275
+1.03(+1.64%)
Sep 29, 2020
62.37
63.46
61.97
62.71
672,342
+0.25(+0.40%)
Sep 28, 2020
61.60
62.51
60.74
62.46
756,656
+2.44(+4.07%)
Sep 25, 2020
58.73
60.71
58.30
60.02
564,900
+0.95(+1.61%)
Sep 24, 2020
57.00
59.15
56.39
59.07
1,386,642
+1.33(+2.30%)
Sep 23, 2020
61.37
61.50
57.55
57.74
1,145,220
-3.48(-5.68%)
Sep 22, 2020
59.28
61.45
58.76
61.22
1,394,780
+2.81(+4.81%)
Sep 21, 2020
60.50
60.85
58.13
58.41
1,209,615
-3.96(-6.35%)
Sep 18, 2020
64.42
65.46
62.01
62.37
2,032,000
-1.26(-1.98%)
Sep 17, 2020
63.51
65.05
62.91
63.63
1,097,124
-1.77(-2.71%)
Sep 16, 2020
64.84
66.31
64.48
65.40
1,225,993
+1.04(+1.62%)
Sep 15, 2020
63.43
64.72
62.62
64.36
1,199,429
+1.72(+2.75%)
Sep 14, 2020
60.91
63.04
60.36
62.64
969,925
+2.78(+4.64%)
Sep 11, 2020
59.99
60.86
59.30
59.86
573,600
+0.77(+1.30%)
Sep 10, 2020
60.53
61.40
59.08
59.09
792,280
-0.64(-1.07%)
Sep 09, 2020
59.45
59.99
58.47
59.73
977,801
+1.67(+2.88%)
Sep 08, 2020
58.00
60.06
57.51
58.06
994,752
-2.71(-4.46%)
Sep 04, 2020
61.46
61.67
57.32
60.77
1,273,000
-0.39(-0.64%)
Sep 03, 2020
65.71
66.50
60.50
61.16
1,608,108
-5.51(-8.26%)
Sep 02, 2020
64.68
66.84
63.80
66.67
1,734,128
+2.68(+4.19%)
Sep 01, 2020
63.70
65.41
62.83
63.99
716,075
+0.89(+1.41%)
Aug 31, 2020
63.62
63.97
62.31
63.10
647,196
-0.64(-1.00%)
Aug 28, 2020
62.45
63.76
62.11
63.74
834,700
+1.44(+2.31%)
Aug 27, 2020
63.40
63.52
61.98
62.30
745,751
-0.38(-0.61%)
Aug 26, 2020
62.39
62.91
61.35
62.68
795,844
-0.03(-0.05%)
Aug 25, 2020
62.39
63.28
62.01
62.71
999,582
+0.78(+1.26%)
Aug 24, 2020
60.63
62.14
60.63
61.93
1,054,528
+1.56(+2.58%)
Aug 21, 2020
61.20
61.46
59.65
60.37
1,231,800
-0.89(-1.45%)
Aug 20, 2020
62.83
63.35
60.28
61.26
2,219,782
-2.05(-3.24%)
Aug 19, 2020
65.17
66.00
62.01
63.31
3,910,060
-5.13(-7.50%)
Aug 18, 2020
71.94
72.80
67.52
68.44
3,298,715
-3.94(-5.44%)
Aug 17, 2020
73.00
73.49
72.25
72.38
1,363,729
+0.04(+0.06%)
Aug 14, 2020
72.63
73.24
72.16
72.34
678,900
-0.01(-0.01%)
Aug 13, 2020
72.76
73.73
72.17
72.35
1,302,993
-0.62(-0.85%)
Aug 12, 2020
73.60
73.63
72.29
72.97
1,000,417
-0.32(-0.44%)
Aug 11, 2020
73.70
74.72
72.94
73.29
1,127,807
-0.40(-0.54%)
Aug 10, 2020
73.11
74.14
72.39
73.69
966,566
+1.03(+1.42%)
Aug 07, 2020
72.80
73.96
71.65
72.66
721,600
-0.68(-0.93%)
Aug 06, 2020
73.09
73.46
72.52
73.34
809,032
+0.39(+0.53%)
Aug 05, 2020
72.73
73.09
71.60
72.95
613,510
+0.62(+0.86%)
Aug 04, 2020
70.79
72.46
70.57
72.33
796,172
+2.21(+3.15%)
Aug 03, 2020
69.22
70.83
69.01
70.12
826,936
+1.20(+1.74%)
Jul 31, 2020
69.13
70.04
67.40
68.92
1,108,700
-0.21(-0.30%)
Jul 30, 2020
68.99
69.52
68.42
69.13
1,006,629
-0.70(-1.00%)
Jul 29, 2020
68.46
70.22
67.10
69.83
890,951
+1.61(+2.36%)
Jul 28, 2020
67.81
68.38
66.71
68.22
823,817
+0.28(+0.41%)
Jul 27, 2020
66.94
67.98
66.33
67.94
1,123,330
+1.89(+2.86%)
Jul 24, 2020
65.40
66.57
64.63
66.05
593,600
+0.01(+0.02%)
Jul 23, 2020
67.03
67.80
65.47
66.04
1,671,971
-1.13(-1.68%)
Jul 22, 2020
67.00
67.48
66.49
67.17
553,613
+0.27(+0.40%)
Jul 21, 2020
67.43
67.75
66.01
66.90
893,683
-0.44(-0.65%)
Jul 20, 2020
66.03
67.59
66.03
67.34
734,830
+1.11(+1.68%)
Jul 17, 2020
66.41
67.27
65.69
66.23
900,600
-0.05(-0.08%)
Jul 16, 2020
65.76
66.64
64.40
66.28
1,477,291
+0.03(+0.05%)
Jul 15, 2020
64.64
66.46
64.30
66.25
1,545,663
+1.91(+2.97%)
Jul 14, 2020
59.81
64.41
59.07
64.34
1,317,938
+3.58(+5.89%)
Jul 13, 2020
63.92
65.53
60.74
60.76
1,847,778
-2.25(-3.57%)
Jul 10, 2020
62.98
63.63
62.13
63.01
1,020,500
+0.64(+1.03%)
Jul 09, 2020
60.90
62.97
59.75
62.37
918,487
+1.59(+2.62%)
Jul 08, 2020
59.19
60.80
58.87
60.78
600,535
+1.93(+3.28%)
Jul 07, 2020
60.72
61.48
58.80
58.85
830,721
-2.59(-4.22%)
Jul 06, 2020
60.35
62.97
60.19
61.44
1,251,777
+2.63(+4.47%)
Jul 02, 2020
58.40
59.73
57.95
58.81
780,200
+1.30(+2.26%)
Jul 01, 2020
59.46
59.50
57.42
57.51
731,378
-1.68(-2.84%)
Jun 30, 2020
58.22
59.57
58.15
59.19
760,455
+0.89(+1.53%)
Jun 29, 2020
58.42
58.42
56.88
58.30
765,798
+0.56(+0.97%)
Jun 26, 2020
58.27
58.46
56.85
57.74
1,175,500
-0.66(-1.13%)
Jun 25, 2020
57.85
58.63
57.17
58.40
1,646,578
-0.10(-0.17%)
Jun 24, 2020
59.15
59.73
58.02
58.50
905,380
-1.61(-2.68%)
Jun 23, 2020
60.73
61.29
59.73
60.11
923,750
+0.61(+1.03%)
Jun 22, 2020
60.36
60.46
59.17
59.50
885,176
-1.01(-1.67%)
Jun 19, 2020
60.29
61.76
60.25
60.51
1,508,100
+0.68(+1.14%)
Jun 18, 2020
60.65
61.54
59.64
59.83
768,932
-1.08(-1.77%)
Jun 17, 2020
61.51
62.30
60.77
60.91
1,109,046
+0.10(+0.16%)
Jun 16, 2020
62.59
64.16
60.39
60.81
1,288,500
+0.10(+0.16%)
Jun 15, 2020
59.25
61.49
59.16
60.71
1,500,694
-0.30(-0.49%)
Jun 12, 2020
60.19
61.18
59.12
61.01
2,143,900
+3.13(+5.41%)
Jun 11, 2020
57.27
59.00
56.95
57.88
2,247,591
-2.32(-3.85%)
Jun 10, 2020
60.70
61.60
59.88
60.20
2,442,820
-1.49(-2.42%)
Jun 09, 2020
59.67
61.81
58.32
61.69
1,875,403
+0.89(+1.46%)
Jun 08, 2020
59.18
60.99
58.78
60.80
1,233,496
+1.54(+2.60%)
Jun 05, 2020
58.04
60.30
57.00
59.26
2,307,700
+1.88(+3.28%)
Jun 04, 2020
56.48
57.59
56.08
57.38
2,020,682
+0.58(+1.02%)
Jun 03, 2020
55.10
57.70
54.64
56.80
1,610,862
+2.87(+5.32%)
Jun 02, 2020
53.56
54.00
52.31
53.93
1,326,178
+1.06(+2.00%)
Jun 01, 2020
52.35
53.62
51.68
52.87
1,233,054
+0.18(+0.34%)
May 29, 2020
52.99
53.53
51.46
52.69
1,759,300
-0.28(-0.53%)
May 28, 2020
55.85
56.00
52.76
52.97
1,473,513
-2.98(-5.33%)
May 27, 2020
55.30
56.10
53.38
55.95
1,889,983
+0.78(+1.41%)
May 26, 2020
54.39
55.46
54.07
55.17
1,895,723
+3.44(+6.65%)
May 22, 2020
50.72
51.82
50.26
51.73
636,700
+0.77(+1.51%)
May 21, 2020
53.13
53.78
50.77
50.96
1,659,232
-2.73(-5.08%)
May 20, 2020
52.00
54.68
51.52
53.69
3,793,516
+4.04(+8.14%)
May 19, 2020
49.20
50.97
48.78
49.65
2,118,304
+0.26(+0.53%)
May 18, 2020
44.83
49.52
44.59
49.39
2,604,862
+6.64(+15.53%)
May 15, 2020
41.96
43.94
41.40
42.75
1,043,600
-0.38(-0.88%)
May 14, 2020
42.93
43.68
41.29
43.13
1,105,531
-0.53(-1.21%)
May 13, 2020
44.71
44.84
43.12
43.66
1,500,057
-1.04(-2.33%)
May 12, 2020
45.99
46.35
44.67
44.70
1,042,384
-1.13(-2.47%)
May 11, 2020
45.38
46.40
45.27
45.83
1,772,236
-0.82(-1.76%)
May 08, 2020
44.20
46.71
43.46
46.65
1,471,400
+3.29(+7.59%)
May 07, 2020
41.68
43.45
41.68
43.36
1,404,055
+2.21(+5.37%)
May 06, 2020
41.01
41.86
40.43
41.15
754,585
+0.57(+1.40%)
May 05, 2020
41.35
42.50
40.31
40.58
1,086,210
+0.48(+1.20%)
May 04, 2020
39.64
40.12
38.65
40.10
903,189
+0.31(+0.78%)
May 01, 2020
41.56
42.24
39.39
39.79
1,373,600
-3.34(-7.74%)
Apr 30, 2020
44.99
45.00
42.61
43.13
2,540,137
-3.12(-6.75%)
Apr 29, 2020
42.76
46.35
42.54
46.25
3,209,938
+4.83(+11.66%)
Apr 28, 2020
40.02
41.97
39.53
41.42
2,146,708
+1.68(+4.23%)
Apr 27, 2020
38.58
39.87
38.30
39.74
1,026,359
+1.70(+4.47%)
Apr 24, 2020
37.51
38.30
37.15
38.04
988,400
+0.68(+1.82%)
Apr 23, 2020
36.98
37.64
36.49
37.36
1,299,839
+0.52(+1.41%)
Apr 22, 2020
36.25
37.14
35.80
36.84
2,087,444
+1.97(+5.65%)
Apr 21, 2020
34.85
35.80
34.17
34.87
1,987,201
-0.46(-1.30%)
Apr 20, 2020
35.35
36.02
34.54
35.33
2,797,890
-0.07(-0.20%)
Apr 17, 2020
35.70
35.85
35.10
35.40
6,573,100
-0.31(-0.87%)
Apr 16, 2020
37.88
38.03
35.54
35.71
4,887,167
-3.08(-7.94%)
Apr 15, 2020
39.31
39.50
37.91
38.79
765,772
-0.88(-2.22%)
Apr 14, 2020
39.32
40.17
38.78
39.67
873,559
+1.75(+4.61%)
Apr 13, 2020
38.06
38.47
37.09
37.92
738,478
-0.56(-1.46%)
Apr 09, 2020
39.41
40.69
37.76
38.48
779,300
-0.68(-1.74%)
Apr 08, 2020
37.69
40.04
36.53
39.16
966,754
+2.01(+5.41%)
Apr 07, 2020
39.17
39.82
36.69
37.15
1,360,796
-1.03(-2.70%)
Apr 06, 2020
35.40
38.35
35.07
38.18
1,257,077
+4.54(+13.50%)
Apr 03, 2020
32.75
35.68
32.62
33.64
1,639,100
-0.37(-1.09%)
Apr 02, 2020
31.20
34.21
31.09
34.01
1,278,791
+2.56(+8.14%)
Apr 01, 2020
34.70
34.70
31.08
31.45
2,102,913
-4.01(-11.31%)
Mar 31, 2020
36.96
37.59
34.42
35.46
1,515,973
-1.41(-3.82%)
Mar 30, 2020
37.01
38.23
36.43
36.87
1,094,635
+0.19(+0.52%)
Mar 27, 2020
39.15
39.71
36.58
36.68
1,215,000
-4.40(-10.71%)
Mar 26, 2020
38.12
41.15
38.05
41.08
1,351,437
+2.75(+7.17%)
Mar 25, 2020
36.23
40.27
35.36
38.33
1,463,411
+0.71(+1.89%)
Mar 24, 2020
34.97
38.13
34.53
37.62
2,045,771
+4.64(+14.07%)
Mar 23, 2020
35.11
36.00
31.31
32.98
1,437,220
-1.41(-4.10%)
Mar 20, 2020
39.03
39.48
34.02
34.39
2,467,600
-3.39(-8.97%)
Mar 19, 2020
34.69
38.70
34.02
37.78
2,561,377
+3.22(+9.32%)
Mar 18, 2020
32.20
38.81
32.20
34.56
3,759,866
-1.32(-3.68%)
Mar 17, 2020
30.01
36.36
27.77
35.88
2,931,013
+6.13(+20.61%)
Mar 16, 2020
29.19
31.36
28.73
29.75
1,397,752
-3.30(-9.98%)
Mar 13, 2020
32.00
34.27
30.19
33.05
1,952,900
+3.90(+13.38%)
Mar 12, 2020
32.55
32.74
29.00
29.15
2,711,103
-6.19(-17.52%)
Mar 11, 2020
38.68
40.04
35.28
35.34
1,429,197
-4.29(-10.83%)
Mar 10, 2020
40.50
41.07
38.27
39.63
2,005,796
+0.75(+1.93%)
Mar 09, 2020
41.10
41.43
38.45
38.88
1,503,481
-5.01(-11.41%)
Mar 06, 2020
45.00
45.80
43.30
43.89
1,259,300
-2.54(-5.47%)
Mar 05, 2020
45.01
46.79
44.98
46.43
1,320,981
+0.16(+0.35%)
Mar 04, 2020
45.91
46.39
44.62
46.27
1,240,807
+1.21(+2.69%)
Mar 03, 2020
46.74
48.03
44.05
45.06
1,585,721
-1.62(-3.47%)
Mar 02, 2020
45.20
46.74
43.73
46.68
1,920,074
+1.95(+4.36%)
Feb 28, 2020
41.70
45.18
41.67
44.73
2,145,700
+1.32(+3.04%)
Feb 27, 2020
43.82
45.87
43.09
43.41
1,721,358
-1.43(-3.19%)
Feb 26, 2020
44.57
46.09
44.35
44.84
991,144
+0.59(+1.33%)
Feb 25, 2020
46.50
46.80
44.06
44.25
1,467,536
-1.75(-3.80%)
Feb 24, 2020
45.50
46.81
44.02
46.00
1,268,275
-1.39(-2.93%)
Feb 21, 2020
48.98
48.98
47.18
47.39
801,700
-1.89(-3.84%)
Feb 20, 2020
48.11
49.37
47.56
49.28
1,015,082
+1.05(+2.18%)
Feb 19, 2020
47.12
48.85
47.12
48.23
1,292,499
+1.16(+2.46%)
Feb 18, 2020
47.80
47.89
46.67
47.07
1,169,837
-1.34(-2.77%)
Feb 14, 2020
49.69
49.84
47.88
48.41
845,300
-1.02(-2.06%)
Feb 13, 2020
49.30
50.20
48.61
49.43
985,636
+0.08(+0.16%)
Feb 12, 2020
49.13
49.57
48.59
49.35
853,880
+0.77(+1.59%)
Feb 11, 2020
48.38
49.45
48.07
48.58
812,020
+0.65(+1.36%)
Feb 10, 2020
46.91
47.94
46.55
47.93
793,824
+0.87(+1.85%)
Feb 07, 2020
50.13
50.13
47.02
47.06
1,501,600
-3.36(-6.66%)
Feb 06, 2020
51.00
51.04
50.19
50.42
1,276,168
-0.34(-0.67%)
Feb 05, 2020
51.32
51.95
49.88
50.76
1,807,871
-0.32(-0.63%)
Feb 04, 2020
48.56
51.25
48.56
51.08
2,638,446
+3.76(+7.95%)
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
.