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
Eventbrite Inc
(NY:
EB
)
5.160
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2021
23.18
23.64
22.93
23.57
839,700
-0.17(-0.72%)
Apr 29, 2021
23.81
23.97
23.00
23.74
830,703
+0.18(+0.76%)
Apr 28, 2021
23.04
23.72
22.79
23.56
855,597
+0.45(+1.95%)
Apr 27, 2021
22.88
23.21
22.31
23.11
890,689
+0.22(+0.96%)
Apr 26, 2021
22.27
23.08
22.12
22.89
890,523
+0.91(+4.14%)
Apr 23, 2021
21.65
22.62
21.65
21.98
1,077,100
+0.54(+2.52%)
Apr 22, 2021
21.09
21.63
20.71
21.44
936,529
+0.46(+2.19%)
Apr 21, 2021
20.43
21.23
20.18
20.98
1,061,993
+0.36(+1.75%)
Apr 20, 2021
21.72
21.93
20.09
20.62
2,770,189
-1.28(-5.84%)
Apr 19, 2021
21.96
22.74
21.77
21.90
938,505
-0.34(-1.53%)
Apr 16, 2021
22.56
22.62
22.15
22.24
854,000
-0.10(-0.45%)
Apr 15, 2021
23.11
23.11
22.22
22.34
959,081
-0.28(-1.24%)
Apr 14, 2021
22.62
23.42
22.26
22.62
2,132,333
+0.10(+0.44%)
Apr 13, 2021
22.66
22.87
21.91
22.52
1,630,736
-0.25(-1.10%)
Apr 12, 2021
22.84
23.17
22.13
22.77
1,727,111
-0.21(-0.91%)
Apr 09, 2021
22.81
22.98
22.20
22.98
593,500
-0.11(-0.48%)
Apr 08, 2021
23.50
23.85
21.77
23.09
1,642,361
-0.12(-0.52%)
Apr 07, 2021
23.64
24.05
22.91
23.21
1,074,464
-0.50(-2.11%)
Apr 06, 2021
23.99
24.46
23.32
23.71
1,519,981
-0.02(-0.08%)
Apr 05, 2021
23.53
23.81
22.85
23.73
1,216,370
+0.58(+2.51%)
Apr 01, 2021
22.54
23.18
22.00
23.15
1,128,200
+0.99(+4.47%)
Mar 31, 2021
21.90
22.89
21.90
22.16
1,080,240
+0.21(+0.96%)
Mar 30, 2021
21.50
21.98
20.97
21.95
1,176,285
+0.51(+2.38%)
Mar 29, 2021
23.01
23.01
20.64
21.44
1,824,818
-1.22(-5.38%)
Mar 26, 2021
21.90
22.73
21.57
22.66
1,030,200
+0.88(+4.04%)
Mar 25, 2021
20.90
22.10
20.46
21.78
1,795,820
+0.32(+1.49%)
Mar 24, 2021
22.76
23.19
21.33
21.46
1,066,190
-0.85(-3.81%)
Mar 23, 2021
23.65
24.10
22.09
22.31
1,189,261
-1.48(-6.22%)
Mar 22, 2021
24.82
24.82
23.65
23.79
607,447
-0.61(-2.50%)
Mar 19, 2021
24.62
24.83
23.72
24.40
1,792,800
+0.40(+1.67%)
Mar 18, 2021
23.90
24.96
22.77
24.00
1,902,972
-0.12(-0.50%)
Mar 17, 2021
24.33
24.50
23.47
24.12
1,775,008
-0.63(-2.55%)
Mar 16, 2021
25.11
25.37
24.29
24.75
3,781,738
-1.06(-4.11%)
Mar 15, 2021
24.53
26.52
24.50
25.81
2,251,426
+1.35(+5.52%)
Mar 12, 2021
24.00
24.70
23.82
24.46
2,002,300
-0.12(-0.49%)
Mar 11, 2021
23.42
24.59
23.42
24.58
2,265,789
+1.71(+7.48%)
Mar 10, 2021
23.37
23.71
22.54
22.87
1,467,742
+0.03(+0.13%)
Mar 09, 2021
22.05
23.59
21.53
22.84
3,852,108
+1.39(+6.48%)
Mar 08, 2021
20.24
22.42
20.24
21.45
6,281,463
-1.29(-5.67%)
Mar 05, 2021
23.49
24.25
20.85
22.74
3,259,200
-0.14(-0.61%)
Mar 04, 2021
21.97
23.36
21.25
22.88
3,255,416
+0.65(+2.92%)
Mar 03, 2021
20.94
22.94
20.66
22.23
2,513,561
+1.34(+6.41%)
Mar 02, 2021
21.15
22.42
20.35
20.89
2,177,409
-0.65(-3.02%)
Mar 01, 2021
20.48
22.02
20.14
21.54
1,413,381
+1.67(+8.40%)
Feb 26, 2021
20.20
21.94
19.51
19.87
2,680,300
+0.87(+4.58%)
Feb 25, 2021
21.11
22.04
18.94
19.00
2,002,510
-1.88(-9.00%)
Feb 24, 2021
20.40
20.94
19.58
20.88
1,234,853
+0.49(+2.40%)
Feb 23, 2021
20.85
20.99
19.37
20.39
1,673,669
-0.50(-2.39%)
Feb 22, 2021
19.87
22.34
19.82
20.89
2,619,395
+0.97(+4.87%)
Feb 19, 2021
18.60
20.08
18.60
19.92
1,406,900
+1.33(+7.15%)
Feb 18, 2021
18.84
19.07
18.14
18.59
876,009
-0.40(-2.11%)
Feb 17, 2021
18.22
19.12
17.95
18.99
1,180,663
+0.44(+2.37%)
Feb 16, 2021
17.54
18.75
17.52
18.55
1,862,854
+1.15(+6.61%)
Feb 12, 2021
16.90
17.48
16.60
17.40
662,400
+0.27(+1.58%)
Feb 11, 2021
17.24
17.94
16.92
17.13
1,554,757
-0.13(-0.75%)
Feb 10, 2021
17.35
17.49
16.90
17.26
2,917,511
-0.09(-0.52%)
Feb 09, 2021
17.45
17.55
17.09
17.35
1,394,985
-0.18(-1.03%)
Feb 08, 2021
18.15
18.18
17.41
17.53
1,102,579
-0.45(-2.50%)
Feb 05, 2021
17.86
18.11
17.70
17.98
1,116,900
+0.18(+1.01%)
Feb 04, 2021
17.73
18.18
17.68
17.80
795,775
+0.23(+1.31%)
Feb 03, 2021
18.30
18.34
17.46
17.57
1,191,039
-0.78(-4.25%)
Feb 02, 2021
18.81
18.90
18.06
18.35
591,976
-0.14(-0.76%)
Feb 01, 2021
18.17
18.70
17.84
18.49
656,885
+0.64(+3.59%)
Jan 29, 2021
18.77
18.99
17.71
17.85
1,053,200
-0.87(-4.65%)
Jan 28, 2021
18.69
19.13
18.35
18.72
642,899
+0.36(+1.96%)
Jan 27, 2021
17.86
18.83
17.51
18.36
1,236,660
-0.10(-0.54%)
Jan 26, 2021
18.92
19.15
17.89
18.46
929,335
-0.25(-1.34%)
Jan 25, 2021
19.58
19.88
18.44
18.71
1,213,225
-0.80(-4.10%)
Jan 22, 2021
18.38
19.58
18.38
19.51
633,600
+0.90(+4.84%)
Jan 21, 2021
18.20
18.68
17.96
18.61
525,894
+0.45(+2.48%)
Jan 20, 2021
18.12
18.26
17.59
18.16
650,821
+0.16(+0.89%)
Jan 19, 2021
17.54
18.05
16.95
18.00
1,161,934
+0.73(+4.23%)
Jan 15, 2021
17.74
17.88
17.13
17.27
2,149,500
-0.68(-3.79%)
Jan 14, 2021
18.21
18.42
17.81
17.95
565,658
-0.11(-0.61%)
Jan 13, 2021
18.16
18.40
17.83
18.06
608,162
-0.13(-0.71%)
Jan 12, 2021
18.31
18.34
17.58
18.19
1,355,935
+0.01(+0.06%)
Jan 11, 2021
18.51
18.77
18.09
18.18
938,991
-0.92(-4.82%)
Jan 08, 2021
19.40
19.96
18.59
19.10
972,100
-0.13(-0.68%)
Jan 07, 2021
18.64
19.49
18.56
19.23
820,371
+0.76(+4.11%)
Jan 06, 2021
17.74
18.58
17.21
18.47
1,158,799
+0.99(+5.66%)
Jan 05, 2021
16.41
17.78
16.41
17.48
1,584,245
+1.13(+6.91%)
Jan 04, 2021
18.19
18.31
16.11
16.35
1,552,891
-1.75(-9.67%)
Dec 31, 2020
18.10
18.10
18.10
346,815
-0.20(-1.09%)
Dec 30, 2020
18.43
19.02
18.28
18.30
346,815
-0.05(-0.27%)
Dec 29, 2020
18.82
18.88
18.25
18.35
413,012
-0.41(-2.19%)
Dec 28, 2020
19.20
19.39
18.64
18.76
438,607
+0.01(+0.05%)
Dec 24, 2020
18.99
19.15
18.65
18.75
208,900
-0.03(-0.16%)
Dec 23, 2020
18.32
18.93
18.24
18.78
372,438
+0.46(+2.51%)
Dec 22, 2020
17.83
18.40
17.58
18.32
490,386
+0.77(+4.39%)
Dec 21, 2020
17.76
17.94
17.02
17.55
1,425,489
-0.77(-4.20%)
Dec 18, 2020
18.67
18.67
18.12
18.32
1,079,400
-0.22(-1.19%)
Dec 17, 2020
18.72
18.87
18.52
18.54
473,256
-0.11(-0.59%)
Dec 16, 2020
18.91
19.03
18.52
18.65
870,033
-0.06(-0.32%)
Dec 15, 2020
18.49
19.00
18.16
18.71
1,152,684
+0.57(+3.14%)
Dec 14, 2020
18.02
18.36
17.86
18.14
1,743,080
+0.53(+3.01%)
Dec 11, 2020
17.93
17.93
17.32
17.61
734,400
-0.66(-3.61%)
Dec 10, 2020
17.84
18.32
17.68
18.27
1,837,428
+0.19(+1.05%)
Dec 09, 2020
18.60
18.90
17.52
18.08
1,235,642
-0.57(-3.06%)
Dec 08, 2020
18.43
18.99
18.40
18.65
1,383,870
+0.22(+1.19%)
Dec 07, 2020
18.00
18.50
17.80
18.43
761,518
+0.39(+2.16%)
Dec 04, 2020
17.47
18.14
17.28
18.04
1,044,800
+0.72(+4.16%)
Dec 03, 2020
17.35
18.06
17.22
17.32
705,027
-0.04(-0.23%)
Dec 02, 2020
16.31
17.77
16.19
17.36
886,987
+0.92(+5.60%)
Dec 01, 2020
17.00
17.20
16.43
16.44
1,492,133
-0.33(-1.97%)
Nov 30, 2020
16.80
17.30
16.35
16.77
915,469
-0.25(-1.47%)
Nov 27, 2020
16.80
17.07
16.34
17.02
413,100
+0.12(+0.71%)
Nov 25, 2020
16.82
17.02
16.42
16.90
1,072,700
-0.09(-0.53%)
Nov 24, 2020
16.93
17.52
16.59
16.99
2,513,676
+0.36(+2.16%)
Nov 23, 2020
15.93
16.91
15.93
16.63
2,810,782
+1.07(+6.88%)
Nov 20, 2020
16.21
16.21
15.41
15.56
796,500
-0.68(-4.19%)
Nov 19, 2020
16.36
16.78
16.14
16.24
1,305,873
-0.27(-1.64%)
Nov 18, 2020
15.89
16.96
15.89
16.51
3,576,445
+0.78(+4.96%)
Nov 17, 2020
14.71
16.08
14.47
15.73
1,412,589
+0.73(+4.87%)
Nov 16, 2020
14.96
15.64
14.44
15.00
3,485,509
+0.96(+6.84%)
Nov 13, 2020
12.61
14.14
12.53
14.04
1,433,700
+1.44(+11.43%)
Nov 12, 2020
13.04
13.35
12.39
12.60
1,908,509
-0.30(-2.33%)
Nov 11, 2020
12.73
12.96
12.14
12.90
1,542,148
+0.18(+1.42%)
Nov 10, 2020
13.30
13.64
12.20
12.72
3,476,733
-0.66(-4.93%)
Nov 09, 2020
12.66
14.42
12.50
13.38
5,045,670
+3.26(+32.21%)
Nov 06, 2020
9.500
10.13
9.060
10.12
1,561,200
-0.24(-2.32%)
Nov 05, 2020
9.570
10.68
9.550
10.36
1,100,270
+0.86(+9.05%)
Nov 04, 2020
9.470
9.730
9.190
9.500
828,712
-0.13(-1.35%)
Nov 03, 2020
9.590
9.870
9.569
9.630
671,738
+0.21(+2.23%)
Nov 02, 2020
9.400
9.540
9.160
9.420
680,442
+0.19(+2.06%)
Oct 30, 2020
9.720
9.755
9.030
9.230
852,200
-0.58(-5.91%)
Oct 29, 2020
9.640
9.990
9.490
9.810
1,109,740
+0.13(+1.34%)
Oct 28, 2020
9.600
9.960
9.340
9.680
846,139
-0.29(-2.91%)
Oct 27, 2020
9.950
10.01
9.590
9.970
685,008
-0.02(-0.20%)
Oct 26, 2020
10.30
10.30
9.510
9.990
829,503
-0.53(-5.04%)
Oct 23, 2020
9.680
10.55
9.610
10.52
1,293,700
+0.95(+9.93%)
Oct 22, 2020
9.280
9.660
9.170
9.570
442,693
+0.29(+3.13%)
Oct 21, 2020
9.210
9.400
9.130
9.280
390,582
+0.05(+0.54%)
Oct 20, 2020
9.080
9.270
9.010
9.230
536,356
+0.13(+1.43%)
Oct 19, 2020
9.420
9.530
9.060
9.100
517,108
-0.31(-3.29%)
Oct 16, 2020
9.560
9.830
9.202
9.410
678,100
-0.17(-1.77%)
Oct 15, 2020
9.710
9.780
9.520
9.580
716,699
-0.31(-3.13%)
Oct 14, 2020
10.23
10.48
9.780
9.890
684,907
-0.27(-2.66%)
Oct 13, 2020
10.19
10.30
10.04
10.16
1,258,324
-0.15(-1.45%)
Oct 12, 2020
10.60
10.72
10.18
10.31
498,212
-0.17(-1.62%)
Oct 09, 2020
10.51
10.64
10.22
10.48
482,000
-0.01(-0.10%)
Oct 08, 2020
10.24
10.57
10.15
10.49
386,394
+0.34(+3.35%)
Oct 07, 2020
10.08
10.27
9.935
10.15
704,970
+0.17(+1.70%)
Oct 06, 2020
10.35
10.65
9.960
9.980
912,387
-0.19(-1.87%)
Oct 05, 2020
10.69
10.85
9.880
10.17
1,008,367
-0.37(-3.51%)
Oct 02, 2020
10.75
10.99
10.47
10.54
804,500
-0.59(-5.30%)
Oct 01, 2020
10.92
11.28
10.87
11.13
1,769,968
+0.28(+2.58%)
Sep 30, 2020
11.02
11.19
10.69
10.85
1,158,102
-0.15(-1.36%)
Sep 29, 2020
10.75
11.25
10.69
11.00
1,440,539
+0.45(+4.27%)
Sep 28, 2020
10.58
10.82
10.45
10.55
1,387,307
+0.23(+2.23%)
Sep 25, 2020
10.63
10.63
10.18
10.32
1,372,200
-0.37(-3.46%)
Sep 24, 2020
10.73
11.06
10.40
10.69
1,195,902
-0.11(-1.02%)
Sep 23, 2020
11.72
11.85
10.77
10.80
934,726
-0.80(-6.90%)
Sep 22, 2020
11.74
11.78
11.31
11.60
512,388
-0.01(-0.09%)
Sep 21, 2020
11.72
11.85
11.19
11.61
1,198,321
-0.54(-4.44%)
Sep 18, 2020
12.75
12.81
11.87
12.15
2,323,000
-0.42(-3.34%)
Sep 17, 2020
12.39
13.06
12.20
12.57
1,534,088
+0.17(+1.37%)
Sep 16, 2020
11.85
12.78
11.72
12.40
1,366,706
+0.93(+8.11%)
Sep 15, 2020
11.45
11.69
11.26
11.47
559,212
+0.10(+0.88%)
Sep 14, 2020
11.86
12.01
11.14
11.37
1,130,762
-0.38(-3.23%)
Sep 11, 2020
11.86
11.86
11.37
11.75
721,900
-0.06(-0.51%)
Sep 10, 2020
12.15
12.70
11.61
11.81
1,329,895
-0.24(-1.99%)
Sep 09, 2020
11.94
12.46
11.43
12.05
1,332,984
+0.08(+0.67%)
Sep 08, 2020
11.25
12.64
11.10
11.97
2,141,106
+0.40(+3.46%)
Sep 04, 2020
10.97
11.58
10.58
11.57
1,853,700
+0.67(+6.15%)
Sep 03, 2020
11.09
11.26
10.63
10.90
1,133,972
-0.32(-2.85%)
Sep 02, 2020
11.09
11.31
10.59
11.22
1,097,118
+0.15(+1.36%)
Sep 01, 2020
10.66
11.08
10.52
11.07
845,817
+0.32(+2.98%)
Aug 31, 2020
11.01
11.11
10.63
10.75
912,799
-0.26(-2.36%)
Aug 28, 2020
10.50
11.05
10.48
11.01
975,000
+0.52(+4.96%)
Aug 27, 2020
10.11
10.63
9.970
10.49
1,032,126
+0.44(+4.38%)
Aug 26, 2020
10.31
10.37
9.960
10.05
482,543
-0.25(-2.43%)
Aug 25, 2020
10.24
10.32
10.00
10.30
532,405
+0.13(+1.28%)
Aug 24, 2020
10.03
10.20
9.750
10.17
666,604
+0.26(+2.62%)
Aug 21, 2020
10.39
10.50
9.860
9.910
1,071,200
-0.60(-5.71%)
Aug 20, 2020
9.640
10.77
9.550
10.51
2,077,607
+0.77(+7.91%)
Aug 19, 2020
9.830
10.02
9.720
9.740
1,031,220
-0.04(-0.41%)
Aug 18, 2020
9.830
9.850
9.610
9.780
643,530
+0.04(+0.41%)
Aug 17, 2020
9.730
9.840
9.410
9.740
959,560
-0.11(-1.12%)
Aug 14, 2020
9.850
10.17
9.750
9.850
1,076,000
-0.06(-0.61%)
Aug 13, 2020
9.680
10.12
9.650
9.910
599,463
+0.17(+1.75%)
Aug 12, 2020
9.900
10.32
9.580
9.740
943,657
-0.04(-0.41%)
Aug 11, 2020
9.970
10.14
9.700
9.780
1,650,901
-0.02(-0.20%)
Aug 10, 2020
9.200
9.930
9.160
9.800
1,512,400
+0.55(+5.95%)
Aug 07, 2020
9.120
9.550
8.950
9.250
1,326,500
+0.58(+6.69%)
Aug 06, 2020
8.990
9.090
8.650
8.670
1,101,869
-0.38(-4.20%)
Aug 05, 2020
8.950
9.150
8.720
9.050
1,373,945
+0.21(+2.38%)
Aug 04, 2020
8.710
8.910
8.610
8.840
629,660
+0.11(+1.26%)
Aug 03, 2020
8.570
8.820
8.370
8.730
1,001,612
+0.21(+2.46%)
Jul 31, 2020
8.590
8.770
8.280
8.520
1,396,400
-0.03(-0.35%)
Jul 30, 2020
8.500
8.620
8.180
8.550
927,094
-0.01(-0.12%)
Jul 29, 2020
8.350
8.600
8.292
8.560
943,148
+0.30(+3.63%)
Jul 28, 2020
8.660
8.800
8.210
8.260
2,023,670
-0.42(-4.84%)
Jul 27, 2020
8.590
8.800
8.410
8.680
1,100,534
+0.14(+1.64%)
Jul 24, 2020
8.470
8.590
8.310
8.540
1,692,600
-0.02(-0.23%)
Jul 23, 2020
8.620
8.750
8.380
8.560
1,190,161
-0.04(-0.47%)
Jul 22, 2020
8.580
8.650
8.450
8.600
1,171,618
+0.03(+0.35%)
Jul 21, 2020
8.920
9.000
8.450
8.570
979,790
-0.17(-1.95%)
Jul 20, 2020
8.670
8.820
8.447
8.740
1,639,676
+0.02(+0.23%)
Jul 17, 2020
9.140
9.240
8.545
8.720
1,924,100
-0.44(-4.80%)
Jul 16, 2020
9.200
9.305
8.750
9.160
1,337,951
-0.10(-1.08%)
Jul 15, 2020
9.000
9.640
8.750
9.260
3,049,931
+0.71(+8.30%)
Jul 14, 2020
8.510
8.920
8.340
8.550
2,506,439
+0.03(+0.35%)
Jul 13, 2020
8.930
9.130
8.460
8.520
1,121,197
-0.31(-3.51%)
Jul 10, 2020
8.530
8.880
8.360
8.830
639,100
+0.29(+3.40%)
Jul 09, 2020
9.050
9.090
8.380
8.540
1,613,742
-0.46(-5.11%)
Jul 08, 2020
8.620
9.020
8.330
9.000
1,990,878
+0.40(+4.65%)
Jul 07, 2020
8.360
8.650
8.260
8.600
2,914,866
+0.28(+3.37%)
Jul 06, 2020
8.800
8.861
8.230
8.320
1,277,337
-0.23(-2.69%)
Jul 02, 2020
8.940
9.170
8.480
8.550
1,297,300
-0.16(-1.84%)
Jul 01, 2020
8.570
9.430
8.410
8.710
3,152,715
+0.14(+1.63%)
Jun 30, 2020
8.540
8.730
8.240
8.570
1,125,956
-0.04(-0.46%)
Jun 29, 2020
8.060
8.750
7.750
8.610
1,547,264
+0.61(+7.62%)
Jun 26, 2020
8.610
8.705
7.900
8.000
4,722,500
-0.67(-7.73%)
Jun 25, 2020
8.670
9.530
8.520
8.670
1,577,561
+0.25(+2.97%)
Jun 24, 2020
9.150
9.230
8.410
8.420
1,708,639
-0.82(-8.87%)
Jun 23, 2020
9.280
9.680
9.070
9.240
1,980,012
+0.10(+1.09%)
Jun 22, 2020
9.180
9.210
8.700
9.140
1,665,342
+0.01(+0.11%)
Jun 19, 2020
9.600
9.620
8.831
9.130
6,148,500
-0.38(-4.00%)
Jun 18, 2020
9.460
9.620
9.300
9.510
957,809
+0.00(+0.00%)
Jun 17, 2020
9.830
9.830
9.420
9.510
920,004
-0.34(-3.45%)
Jun 16, 2020
10.15
10.43
9.720
9.850
1,291,220
+0.25(+2.60%)
Jun 15, 2020
9.400
10.00
9.200
9.600
2,294,212
-0.67(-6.52%)
Jun 12, 2020
9.950
10.93
9.930
10.27
2,299,300
+0.05(+0.49%)
Jun 11, 2020
9.800
10.47
9.750
10.22
5,777,032
-0.50(-4.66%)
Jun 10, 2020
11.27
11.27
9.870
10.72
10,016,989
-1.80(-14.38%)
Jun 09, 2020
12.07
12.66
11.79
12.52
1,369,276
+0.43(+3.56%)
Jun 08, 2020
12.20
12.27
11.46
12.09
1,911,188
+0.42(+3.60%)
Jun 05, 2020
10.89
12.36
10.61
11.67
2,893,200
+1.59(+15.77%)
Jun 04, 2020
9.570
10.29
9.510
10.08
1,045,930
+0.43(+4.46%)
Jun 03, 2020
9.450
9.990
9.310
9.650
1,403,527
+0.08(+0.84%)
Jun 02, 2020
9.360
9.740
9.150
9.570
2,128,426
+0.36(+3.91%)
Jun 01, 2020
8.680
9.460
8.620
9.210
1,221,161
+0.59(+6.84%)
May 29, 2020
8.610
8.760
8.320
8.620
821,100
-0.04(-0.46%)
May 28, 2020
9.080
9.200
8.590
8.660
1,028,892
-0.44(-4.84%)
May 27, 2020
8.860
9.210
8.260
9.100
1,342,232
+0.51(+5.94%)
May 26, 2020
8.880
8.940
8.560
8.590
945,215
+0.09(+1.06%)
May 22, 2020
8.680
8.750
8.150
8.500
895,900
-0.14(-1.62%)
May 21, 2020
8.220
8.690
8.080
8.640
1,053,917
+0.30(+3.60%)
May 20, 2020
8.090
8.465
7.820
8.340
1,553,342
+0.46(+5.84%)
May 19, 2020
8.170
8.400
7.870
7.880
1,848,363
-0.13(-1.62%)
May 18, 2020
7.340
8.230
7.240
8.010
7,179,934
+1.58(+24.57%)
May 15, 2020
6.650
7.100
6.330
6.430
2,921,100
-0.22(-3.31%)
May 14, 2020
6.870
6.910
6.545
6.650
3,231,977
-0.27(-3.90%)
May 13, 2020
8.050
8.100
6.790
6.920
2,849,466
-1.12(-13.93%)
May 12, 2020
9.610
9.650
7.820
8.040
7,285,148
-2.49(-23.65%)
May 11, 2020
10.07
10.56
9.870
10.53
1,483,221
+0.25(+2.43%)
May 08, 2020
10.30
10.48
9.900
10.28
1,293,700
+0.14(+1.38%)
May 07, 2020
9.720
10.19
9.600
10.14
1,683,865
+0.52(+5.41%)
May 06, 2020
9.710
9.860
9.390
9.620
926,473
-0.03(-0.31%)
May 05, 2020
9.100
10.03
9.100
9.650
2,120,091
+0.68(+7.58%)
May 04, 2020
8.390
9.020
8.260
8.970
710,242
+0.41(+4.79%)
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
.