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
Jefferies Financial Group Inc
(NY:
JEF
)
46.47
+0.59 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 28, 2024
45.18
44.40
44.07
44.10
3,415,798
-2.03(-4.40%)
Mar 27, 2024
45.54
46.20
45.45
46.13
1,585,837
+0.91(+2.01%)
Mar 26, 2024
45.38
45.58
45.15
45.22
1,346,556
-0.04(-0.09%)
Mar 25, 2024
45.40
45.69
45.24
45.26
655,024
-0.06(-0.13%)
Mar 22, 2024
46.03
46.25
45.18
45.32
892,452
-0.54(-1.18%)
Mar 21, 2024
45.00
45.97
45.00
45.86
798,513
+1.02(+2.27%)
Mar 20, 2024
43.82
44.88
43.68
44.84
748,534
+0.82(+1.86%)
Mar 19, 2024
43.52
44.20
43.41
44.02
853,595
+0.42(+0.96%)
Mar 18, 2024
43.80
43.98
43.57
43.60
930,461
+0.15(+0.35%)
Mar 15, 2024
43.42
44.09
43.42
43.45
1,969,788
-0.27(-0.62%)
Mar 14, 2024
44.15
44.38
43.28
43.72
1,181,092
-0.56(-1.26%)
Mar 13, 2024
43.37
44.64
43.37
44.28
1,252,477
+0.91(+2.10%)
Mar 12, 2024
43.50
44.04
43.36
43.37
742,603
+0.00(+0.00%)
Mar 11, 2024
43.13
43.39
42.73
43.37
783,349
+0.04(+0.09%)
Mar 08, 2024
43.00
43.61
42.98
43.33
837,520
+0.37(+0.86%)
Mar 07, 2024
42.37
43.12
42.37
42.96
1,144,522
+0.81(+1.92%)
Mar 06, 2024
42.74
42.76
42.04
42.15
845,264
-0.43(-1.01%)
Mar 05, 2024
42.20
42.97
42.20
42.58
1,014,358
+0.14(+0.33%)
Mar 04, 2024
42.00
42.84
41.86
42.44
1,172,592
+0.63(+1.51%)
Mar 01, 2024
41.71
41.93
41.49
41.81
609,422
-0.01(-0.02%)
Feb 29, 2024
41.52
41.86
41.19
41.82
1,296,550
+0.42(+1.01%)
Feb 28, 2024
41.06
41.54
41.06
41.40
666,362
+0.14(+0.34%)
Feb 27, 2024
41.51
41.63
41.07
41.26
780,936
+0.03(+0.07%)
Feb 26, 2024
41.91
42.18
41.14
41.23
764,238
-0.85(-2.02%)
Feb 23, 2024
41.66
42.43
41.66
42.08
1,216,051
+0.60(+1.45%)
Feb 22, 2024
41.32
42.04
41.28
41.48
671,422
+0.37(+0.90%)
Feb 21, 2024
40.83
41.23
40.71
41.11
889,937
+0.09(+0.22%)
Feb 20, 2024
40.68
41.29
40.66
41.02
830,596
-0.10(-0.24%)
Feb 16, 2024
41.16
41.41
40.91
41.12
695,233
-0.07(-0.17%)
Feb 15, 2024
40.68
41.32
40.68
41.19
893,127
+0.83(+2.06%)
Feb 14, 2024
40.27
40.37
39.93
40.36
603,964
+0.49(+1.22%)
Feb 13, 2024
40.28
40.45
39.57
39.87
1,057,279
-1.21(-2.95%)
Feb 12, 2024
40.30
41.65
40.26
41.08
1,259,980
+0.55(+1.35%)
Feb 09, 2024
40.00
40.56
39.85
40.54
797,760
+0.53(+1.31%)
Feb 08, 2024
39.66
40.09
39.41
40.01
811,006
+0.23(+0.57%)
Feb 07, 2024
39.70
40.10
39.29
39.78
931,482
+0.13(+0.33%)
Feb 06, 2024
39.78
40.27
39.56
39.66
795,479
-0.18(-0.45%)
Feb 05, 2024
40.08
40.19
39.33
39.83
698,324
-0.49(-1.21%)
Feb 02, 2024
40.11
40.52
40.00
40.32
1,000,862
+0.02(+0.05%)
Feb 01, 2024
40.51
40.83
39.83
40.30
1,075,441
-0.16(-0.39%)
Jan 31, 2024
40.68
41.21
40.45
40.46
1,071,911
-0.13(-0.32%)
Jan 30, 2024
40.81
40.91
40.54
40.59
791,212
-0.10(-0.24%)
Jan 29, 2024
40.40
40.70
40.20
40.69
849,555
+0.05(+0.12%)
Jan 26, 2024
40.57
40.91
40.47
40.64
796,931
+0.05(+0.12%)
Jan 25, 2024
41.03
41.09
40.48
40.59
752,303
+0.01(+0.02%)
Jan 24, 2024
40.57
41.04
40.36
40.58
844,699
+0.42(+1.04%)
Jan 23, 2024
40.34
40.42
39.94
40.16
637,507
-0.14(-0.34%)
Jan 22, 2024
40.00
40.69
39.96
40.30
831,223
+0.47(+1.17%)
Jan 19, 2024
39.08
39.87
38.83
39.83
1,165,721
+0.84(+2.16%)
Jan 18, 2024
38.82
39.01
38.48
38.99
968,824
+0.36(+0.93%)
Jan 17, 2024
38.92
39.38
38.50
38.63
939,629
-1.05(-2.65%)
Jan 16, 2024
39.16
39.71
39.14
39.69
944,783
+0.13(+0.33%)
Jan 12, 2024
39.58
39.91
39.01
39.56
916,156
+0.33(+0.84%)
Jan 11, 2024
39.07
39.29
38.72
39.23
1,102,056
-0.12(-0.30%)
Jan 10, 2024
39.42
40.02
39.17
39.35
1,991,186
-0.22(-0.55%)
Jan 09, 2024
39.31
41.51
38.89
39.57
3,844,323
-0.82(-2.04%)
Jan 08, 2024
39.90
40.69
39.53
40.39
2,725,529
+0.54(+1.34%)
Jan 05, 2024
39.22
40.33
39.12
39.85
1,354,957
+0.56(+1.41%)
Jan 04, 2024
39.62
40.09
39.25
39.30
1,092,429
-0.28(-0.70%)
Jan 03, 2024
39.73
40.04
39.11
39.58
1,017,361
-0.55(-1.36%)
Jan 02, 2024
39.79
40.21
39.69
40.12
928,608
+0.01(+0.02%)
Dec 29, 2023
40.20
40.62
40.06
40.11
911,134
-0.32(-0.79%)
Dec 28, 2023
40.33
40.64
40.25
40.43
851,240
-0.02(-0.05%)
Dec 27, 2023
40.37
40.66
40.23
40.45
875,943
+0.16(+0.39%)
Dec 26, 2023
39.68
40.45
39.60
40.29
1,046,830
+0.68(+1.70%)
Dec 22, 2023
39.21
39.67
38.96
39.62
939,157
+0.69(+1.79%)
Dec 21, 2023
38.35
38.94
38.30
38.92
717,161
+0.82(+2.16%)
Dec 20, 2023
38.49
38.93
38.09
38.10
815,810
-0.52(-1.34%)
Dec 19, 2023
37.92
38.71
37.67
38.61
828,277
+0.74(+1.97%)
Dec 18, 2023
38.48
38.48
37.87
37.87
749,057
-0.44(-1.14%)
Dec 15, 2023
38.44
38.54
38.04
38.31
4,159,922
-0.26(-0.67%)
Dec 14, 2023
37.80
38.79
37.80
38.56
1,125,805
+1.33(+3.57%)
Dec 13, 2023
36.23
37.26
36.08
37.23
1,267,266
+1.05(+2.91%)
Dec 12, 2023
36.45
36.49
35.98
36.18
996,915
-0.30(-0.82%)
Dec 11, 2023
36.40
36.74
36.23
36.48
787,357
-0.14(-0.38%)
Dec 08, 2023
36.12
36.73
36.02
36.62
715,578
+0.46(+1.26%)
Dec 07, 2023
36.00
36.41
35.83
36.16
922,006
+0.22(+0.61%)
Dec 06, 2023
36.67
37.14
35.88
35.94
860,213
-0.43(-1.17%)
Dec 05, 2023
36.34
36.54
36.10
36.37
1,514,991
-0.19(-0.52%)
Dec 04, 2023
35.96
36.56
35.80
36.56
1,806,016
+0.47(+1.29%)
Dec 01, 2023
35.02
36.11
34.96
36.09
1,474,729
+0.91(+2.60%)
Nov 30, 2023
34.98
35.40
34.79
35.18
1,008,527
+0.25(+0.71%)
Nov 29, 2023
34.55
35.14
34.55
34.93
997,871
+0.56(+1.62%)
Nov 28, 2023
34.33
34.43
34.09
34.37
986,974
-0.04(-0.12%)
Nov 27, 2023
34.64
34.64
34.29
34.41
759,988
-0.37(-1.06%)
Nov 24, 2023
34.74
34.96
34.66
34.78
315,418
+0.13(+0.37%)
Nov 22, 2023
34.62
34.77
34.41
34.65
845,151
+0.27(+0.78%)
Nov 21, 2023
34.51
34.64
34.23
34.38
881,235
-0.26(-0.75%)
Nov 20, 2023
34.66
34.91
34.43
34.64
731,550
-0.12(-0.34%)
Nov 17, 2023
34.80
35.04
34.72
34.76
617,970
+0.27(+0.78%)
Nov 16, 2023
34.72
34.93
34.29
34.49
869,096
-0.27(-0.77%)
Nov 15, 2023
34.57
34.96
34.52
34.76
956,679
+0.21(+0.60%)
Nov 14, 2023
34.48
35.10
34.29
34.55
1,107,791
+0.89(+2.65%)
Nov 13, 2023
33.39
33.76
33.24
33.66
838,883
-0.02(-0.06%)
Nov 10, 2023
33.31
33.84
32.92
33.68
1,128,059
+0.59(+1.77%)
Nov 09, 2023
33.97
33.98
33.07
33.09
823,954
-0.35(-1.06%)
Nov 08, 2023
33.66
33.76
33.32
33.45
755,293
-0.27(-0.81%)
Nov 07, 2023
33.30
33.97
33.30
33.72
961,931
+0.22(+0.67%)
Nov 06, 2023
33.70
34.01
33.15
33.50
838,351
-0.51(-1.49%)
Nov 03, 2023
33.35
34.19
33.29
34.00
1,448,349
+1.38(+4.25%)
Nov 02, 2023
32.20
32.66
31.94
32.62
844,810
+0.85(+2.67%)
Nov 01, 2023
31.41
31.79
31.19
31.77
997,003
+0.39(+1.24%)
Oct 31, 2023
31.23
31.44
31.13
31.38
820,692
+0.19(+0.59%)
Oct 30, 2023
31.21
31.44
30.92
31.20
945,560
+0.30(+0.98%)
Oct 27, 2023
31.41
31.41
30.60
30.89
1,392,393
-0.53(-1.68%)
Oct 26, 2023
31.48
31.86
31.34
31.42
1,170,318
+0.07(+0.22%)
Oct 25, 2023
31.60
31.76
31.22
31.35
1,285,695
-0.48(-1.50%)
Oct 24, 2023
31.38
31.84
31.34
31.83
1,916,278
+0.57(+1.81%)
Oct 23, 2023
31.21
31.51
31.00
31.26
1,606,048
-0.20(-0.62%)
Oct 20, 2023
31.29
31.76
30.93
31.46
1,847,407
+0.10(+0.31%)
Oct 19, 2023
31.68
32.17
31.23
31.36
1,869,774
-0.48(-1.50%)
Oct 18, 2023
32.81
32.81
31.71
31.84
1,509,497
-1.49(-4.48%)
Oct 17, 2023
32.73
33.73
32.71
33.33
1,757,557
+0.33(+1.00%)
Oct 16, 2023
32.77
33.47
32.71
33.00
1,539,492
+0.57(+1.74%)
Oct 13, 2023
33.22
33.44
32.37
32.43
1,405,474
-0.68(-2.06%)
Oct 12, 2023
34.18
34.24
33.00
33.12
1,629,086
-0.93(-2.72%)
Oct 11, 2023
34.49
34.70
33.83
34.04
1,415,418
-0.33(-0.96%)
Oct 10, 2023
34.25
34.78
34.25
34.37
1,097,633
+0.04(+0.11%)
Oct 09, 2023
34.46
34.69
34.15
34.34
1,024,337
-0.28(-0.82%)
Oct 06, 2023
34.27
35.12
33.83
34.62
1,479,030
+0.17(+0.48%)
Oct 05, 2023
34.01
34.75
33.84
34.45
1,394,067
+0.30(+0.89%)
Oct 04, 2023
34.19
34.27
33.76
34.15
1,525,531
-0.03(-0.09%)
Oct 03, 2023
34.59
34.80
33.79
34.18
3,055,649
-0.73(-2.10%)
Oct 02, 2023
35.64
35.80
34.80
34.91
2,333,865
-0.81(-2.27%)
Sep 29, 2023
36.23
36.52
35.51
35.72
1,621,070
-0.28(-0.79%)
Sep 28, 2023
34.47
36.25
34.18
36.00
2,842,713
+0.66(+1.88%)
Sep 27, 2023
35.48
35.57
34.97
35.34
2,156,176
-0.01(-0.03%)
Sep 26, 2023
35.91
36.20
35.28
35.35
1,983,733
-0.80(-2.21%)
Sep 25, 2023
36.13
36.26
35.99
36.15
1,330,094
-0.14(-0.38%)
Sep 22, 2023
36.58
36.75
36.12
36.29
1,105,315
-0.27(-0.75%)
Sep 21, 2023
36.80
36.85
36.06
36.56
1,244,164
-0.43(-1.16%)
Sep 20, 2023
37.50
37.78
36.94
36.99
1,431,836
-0.29(-0.78%)
Sep 19, 2023
37.40
37.82
37.16
37.28
1,899,789
-0.09(-0.23%)
Sep 18, 2023
37.65
37.66
37.12
37.37
1,339,955
-0.34(-0.91%)
Sep 15, 2023
37.29
37.80
37.18
37.71
5,687,851
+0.46(+1.23%)
Sep 14, 2023
36.57
37.28
36.57
37.25
1,548,976
+0.97(+2.66%)
Sep 13, 2023
36.30
36.54
36.08
36.29
1,360,369
+0.15(+0.40%)
Sep 12, 2023
35.55
36.34
35.55
36.14
1,107,246
+0.67(+1.90%)
Sep 11, 2023
36.33
36.46
35.40
35.47
1,157,275
-0.65(-1.81%)
Sep 08, 2023
35.67
36.18
35.60
36.12
1,199,452
+0.45(+1.26%)
Sep 07, 2023
35.72
36.25
35.29
35.67
1,586,064
-0.25(-0.71%)
Sep 06, 2023
35.84
36.33
35.47
35.93
1,501,398
+0.42(+1.18%)
Sep 05, 2023
35.46
35.74
35.01
35.51
2,338,949
+0.07(+0.19%)
Sep 01, 2023
35.04
35.47
34.84
35.44
940,994
+0.63(+1.82%)
Aug 31, 2023
35.09
35.14
34.77
34.80
906,750
-0.08(-0.22%)
Aug 30, 2023
34.78
34.98
34.68
34.88
717,608
+0.20(+0.56%)
Aug 29, 2023
34.28
34.85
34.10
34.69
1,176,102
+0.48(+1.40%)
Aug 28, 2023
34.09
34.55
34.02
34.21
852,385
+0.34(+1.01%)
Aug 25, 2023
33.78
34.15
33.53
33.87
783,028
+0.15(+0.43%)
Aug 24, 2023
33.76
34.22
33.60
33.72
613,394
-0.09(-0.26%)
Aug 23, 2023
33.56
33.99
33.37
33.81
857,666
+0.41(+1.23%)
Aug 22, 2023
34.10
34.45
33.39
33.40
973,003
+0.01(+0.03%)
Aug 21, 2023
33.47
33.57
33.16
33.39
897,276
+0.10(+0.29%)
Aug 18, 2023
33.01
33.38
33.01
33.29
741,140
+0.11(+0.32%)
Aug 17, 2023
33.56
33.69
32.90
33.18
916,197
-0.20(-0.61%)
Aug 16, 2023
33.38
33.89
33.37
33.39
748,559
-0.20(-0.61%)
Aug 15, 2023
33.66
33.70
33.38
33.59
1,201,226
-0.51(-1.49%)
Aug 14, 2023
33.97
34.22
33.69
34.10
730,169
-0.05(-0.14%)
Aug 11, 2023
33.73
34.27
33.73
34.15
726,469
+0.24(+0.72%)
Aug 10, 2023
34.24
34.50
33.73
33.91
1,020,566
-0.05(-0.14%)
Aug 09, 2023
34.24
34.35
33.86
33.95
859,356
-0.27(-0.79%)
Aug 08, 2023
33.84
34.35
33.29
34.23
1,509,014
-0.16(-0.48%)
Aug 07, 2023
34.21
34.43
34.01
34.39
1,603,180
+0.07(+0.20%)
Aug 04, 2023
34.51
34.90
34.26
34.32
1,535,390
-0.17(-0.50%)
Aug 03, 2023
34.34
34.72
34.15
34.50
1,690,008
-0.20(-0.59%)
Aug 02, 2023
34.58
34.81
34.21
34.70
1,468,567
-0.26(-0.75%)
Aug 01, 2023
35.48
35.49
34.83
34.96
2,154,087
-0.61(-1.71%)
Jul 31, 2023
35.85
35.96
35.50
35.57
1,181,226
-0.11(-0.30%)
Jul 28, 2023
36.18
36.22
35.51
35.68
1,119,917
-0.06(-0.16%)
Jul 27, 2023
35.83
36.47
35.61
35.73
2,636,689
-0.10(-0.27%)
Jul 26, 2023
35.70
36.02
35.58
35.83
1,110,469
+0.12(+0.32%)
Jul 25, 2023
35.73
36.18
35.71
35.71
957,071
-0.01(-0.03%)
Jul 24, 2023
35.66
36.18
35.57
35.72
1,047,714
+0.13(+0.35%)
Jul 21, 2023
35.77
35.89
35.34
35.60
1,240,290
-0.09(-0.24%)
Jul 20, 2023
35.43
35.73
35.32
35.69
838,103
+0.22(+0.63%)
Jul 19, 2023
35.47
35.68
35.29
35.46
927,648
+0.17(+0.49%)
Jul 18, 2023
34.57
35.54
34.57
35.29
1,353,223
+0.93(+2.70%)
Jul 17, 2023
34.21
34.54
34.01
34.36
1,150,875
+0.22(+0.65%)
Jul 14, 2023
34.80
34.80
33.74
34.14
1,218,995
-0.40(-1.15%)
Jul 13, 2023
34.24
34.71
34.14
34.53
1,141,441
+0.45(+1.33%)
Jul 12, 2023
33.96
34.60
33.78
34.08
2,161,890
+1.59(+4.88%)
Jul 11, 2023
32.11
32.54
31.97
32.49
1,204,667
+0.60(+1.88%)
Jul 10, 2023
31.65
32.34
31.62
31.90
1,174,760
+0.39(+1.23%)
Jul 07, 2023
31.24
31.80
31.24
31.51
1,147,381
+0.32(+1.02%)
Jul 06, 2023
31.44
31.57
30.79
31.19
1,345,795
-0.60(-1.89%)
Jul 05, 2023
32.11
32.24
31.79
31.79
1,142,818
-0.70(-2.14%)
Jul 03, 2023
32.19
32.78
31.84
32.49
555,031
+0.42(+1.30%)
Jun 30, 2023
32.64
32.68
32.06
32.07
1,716,245
-0.19(-0.60%)
Jun 29, 2023
32.11
32.53
31.91
32.26
1,591,070
+0.29(+0.91%)
Jun 28, 2023
30.72
32.23
30.55
31.97
2,687,239
+1.09(+3.54%)
Jun 27, 2023
30.55
31.01
30.39
30.88
1,707,264
+0.40(+1.30%)
Jun 26, 2023
30.42
30.78
30.40
30.48
1,084,826
+0.11(+0.35%)
Jun 23, 2023
30.29
30.45
30.09
30.38
1,837,487
-0.31(-1.01%)
Jun 22, 2023
31.15
31.15
30.51
30.69
793,565
-0.57(-1.82%)
Jun 21, 2023
31.45
31.63
31.24
31.26
1,297,594
-0.72(-2.24%)
Jun 20, 2023
31.64
32.01
31.38
31.97
939,686
+0.11(+0.33%)
Jun 16, 2023
32.23
32.23
31.72
31.87
1,887,149
-0.26(-0.81%)
Jun 15, 2023
31.43
32.21
31.41
32.13
807,243
+0.40(+1.25%)
Jun 14, 2023
31.94
32.37
31.54
31.73
870,660
-0.19(-0.61%)
Jun 13, 2023
31.05
32.02
31.02
31.92
1,099,384
+1.30(+4.23%)
Jun 12, 2023
30.54
30.79
30.37
30.63
809,606
-0.06(-0.19%)
Jun 09, 2023
30.55
30.80
30.40
30.69
674,601
+0.13(+0.41%)
Jun 08, 2023
30.71
30.71
30.25
30.56
578,762
-0.21(-0.69%)
Jun 07, 2023
30.62
30.89
30.33
30.77
853,545
+0.33(+1.08%)
Jun 06, 2023
29.66
30.53
29.66
30.45
786,194
+0.73(+2.44%)
Jun 05, 2023
30.00
30.19
29.53
29.72
798,824
-0.55(-1.82%)
Jun 02, 2023
29.67
30.49
29.63
30.27
1,184,167
+1.17(+4.02%)
Jun 01, 2023
29.27
29.34
29.00
29.10
1,021,875
+0.03(+0.10%)
May 31, 2023
29.45
29.61
28.84
29.07
1,368,005
-0.64(-2.15%)
May 30, 2023
29.62
29.77
29.23
29.71
674,029
+0.21(+0.72%)
May 26, 2023
29.30
29.66
29.17
29.50
967,002
+0.32(+1.09%)
May 25, 2023
29.25
29.48
28.84
29.18
1,004,924
-0.10(-0.33%)
May 24, 2023
29.61
29.69
29.17
29.28
712,531
-0.60(-2.01%)
May 23, 2023
29.61
30.40
29.57
29.87
725,357
+0.14(+0.49%)
May 22, 2023
29.70
29.84
29.41
29.73
543,155
+0.35(+1.18%)
May 19, 2023
29.68
29.79
29.19
29.38
614,193
-0.06(-0.20%)
May 18, 2023
29.21
29.48
28.89
29.44
1,817,690
+0.06(+0.20%)
May 17, 2023
28.90
29.59
28.84
29.38
710,592
+0.86(+3.02%)
May 16, 2023
28.97
29.07
28.48
28.52
680,279
-0.63(-2.16%)
May 15, 2023
28.78
29.21
28.49
29.15
782,897
+0.52(+1.82%)
May 12, 2023
28.82
28.84
28.36
28.63
776,196
+0.05(+0.17%)
May 11, 2023
28.47
28.64
28.31
28.58
923,613
-0.15(-0.53%)
May 10, 2023
29.41
29.41
28.52
28.73
858,825
-0.17(-0.60%)
May 09, 2023
28.68
29.19
28.52
28.90
955,378
-0.03(-0.10%)
May 08, 2023
29.28
29.45
28.92
28.93
1,027,688
-0.08(-0.26%)
May 05, 2023
28.40
29.13
28.40
29.01
1,016,757
+1.18(+4.23%)
May 04, 2023
28.74
29.00
27.57
27.83
2,033,975
-1.20(-4.12%)
May 03, 2023
29.42
29.95
28.99
29.03
1,209,496
-0.28(-0.95%)
May 02, 2023
30.15
30.24
29.22
29.31
1,489,740
-1.11(-3.65%)
May 01, 2023
30.74
30.93
30.41
30.42
1,179,718
-0.24(-0.78%)
Apr 28, 2023
30.78
31.06
30.53
30.66
1,608,653
-0.36(-1.17%)
Apr 27, 2023
30.62
31.03
30.17
31.02
3,109,902
+2.04(+7.03%)
Apr 26, 2023
29.39
29.52
28.84
28.98
1,106,199
-0.50(-1.69%)
Apr 25, 2023
29.46
29.68
29.27
29.48
978,297
-0.27(-0.90%)
Apr 24, 2023
30.02
30.07
29.52
29.75
586,326
-0.21(-0.70%)
Apr 21, 2023
30.01
30.09
29.52
29.96
723,377
-0.06(-0.19%)
Apr 20, 2023
30.03
30.33
29.82
30.02
1,099,425
-0.31(-1.01%)
Apr 19, 2023
29.87
30.42
29.87
30.32
718,789
+0.23(+0.76%)
Apr 18, 2023
30.04
30.15
29.81
30.09
819,661
+0.07(+0.22%)
Apr 17, 2023
29.22
30.13
29.22
30.02
1,201,670
+0.38(+1.29%)
Apr 14, 2023
30.20
30.29
29.37
29.64
890,507
-0.07(-0.23%)
Apr 13, 2023
29.22
29.85
29.03
29.71
1,473,700
+0.45(+1.54%)
Apr 12, 2023
29.82
30.21
29.15
29.26
1,804,057
-0.84(-2.80%)
Apr 11, 2023
30.18
30.42
29.95
30.10
1,289,493
-0.05(-0.16%)
Apr 10, 2023
30.12
30.46
29.93
30.15
894,300
+0.08(+0.25%)
Apr 06, 2023
29.78
30.18
29.74
30.07
1,116,582
+0.37(+1.26%)
Apr 05, 2023
29.44
29.75
29.22
29.70
1,259,459
-0.17(-0.58%)
Apr 04, 2023
30.29
30.35
29.32
29.87
1,239,764
-0.37(-1.23%)
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
.