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
+0.050 (+0.98%)
Official Closing 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 28, 2023
7.100
7.435
7.070
7.270
984,146
+0.10(+1.39%)
Apr 27, 2023
7.250
7.380
7.105
7.170
1,136,133
+0.07(+0.99%)
Apr 26, 2023
7.280
7.425
7.070
7.100
2,160,137
-0.12(-1.66%)
Apr 25, 2023
7.370
7.405
7.170
7.220
3,063,784
-0.23(-3.09%)
Apr 24, 2023
8.020
8.020
7.225
7.450
2,452,078
-0.54(-6.76%)
Apr 21, 2023
8.180
8.270
7.841
7.990
4,400,263
-0.34(-4.08%)
Apr 20, 2023
8.530
8.645
8.290
8.330
1,792,628
-0.27(-3.14%)
Apr 19, 2023
8.430
8.680
8.280
8.600
3,296,309
+0.03(+0.35%)
Apr 18, 2023
8.190
8.580
8.005
8.570
2,146,953
+0.45(+5.54%)
Apr 17, 2023
8.070
8.230
8.070
8.120
701,079
-0.03(-0.37%)
Apr 14, 2023
8.330
8.440
8.055
8.150
788,251
-0.18(-2.16%)
Apr 13, 2023
7.990
8.330
7.955
8.330
1,011,750
+0.40(+5.04%)
Apr 12, 2023
8.370
8.520
7.890
7.930
1,491,965
-0.31(-3.76%)
Apr 11, 2023
8.470
8.500
8.050
8.240
1,273,233
-0.23(-2.72%)
Apr 10, 2023
8.370
8.570
8.370
8.470
578,678
+0.07(+0.83%)
Apr 06, 2023
8.200
8.430
8.110
8.400
467,150
+0.15(+1.82%)
Apr 05, 2023
8.320
8.400
8.180
8.250
528,737
-0.22(-2.60%)
Apr 04, 2023
8.600
8.600
8.370
8.470
775,005
-0.11(-1.28%)
Apr 03, 2023
8.500
8.690
8.375
8.580
727,004
+0.00(+0.00%)
Mar 31, 2023
8.460
8.675
8.395
8.580
1,689,941
+0.21(+2.51%)
Mar 30, 2023
8.540
8.660
8.290
8.370
553,429
-0.09(-1.06%)
Mar 29, 2023
8.650
8.690
8.400
8.460
1,124,316
-0.05(-0.59%)
Mar 28, 2023
8.510
8.580
8.430
8.510
389,308
-0.07(-0.82%)
Mar 27, 2023
8.680
8.740
8.500
8.580
607,006
-0.01(-0.12%)
Mar 24, 2023
8.400
8.620
8.400
8.590
697,035
+0.09(+1.06%)
Mar 23, 2023
8.700
8.870
8.425
8.500
558,845
-0.09(-1.05%)
Mar 22, 2023
8.850
8.930
8.570
8.590
695,399
-0.28(-3.16%)
Mar 21, 2023
8.520
8.971
8.520
8.870
1,140,854
+0.54(+6.48%)
Mar 20, 2023
8.320
8.490
8.230
8.330
453,344
+0.04(+0.48%)
Mar 17, 2023
8.790
8.790
8.250
8.290
1,527,449
-0.55(-6.22%)
Mar 16, 2023
7.970
8.880
7.910
8.840
1,705,543
+0.77(+9.54%)
Mar 15, 2023
7.940
8.090
7.850
8.070
635,240
-0.09(-1.10%)
Mar 14, 2023
8.160
8.510
8.050
8.160
916,656
+0.28(+3.55%)
Mar 13, 2023
8.030
8.135
7.825
7.880
1,021,834
-0.33(-4.02%)
Mar 10, 2023
8.450
8.450
8.120
8.210
837,244
-0.26(-3.07%)
Mar 09, 2023
8.970
9.250
8.400
8.470
684,594
-0.49(-5.47%)
Mar 08, 2023
9.050
9.140
8.825
8.960
871,711
-0.12(-1.32%)
Mar 07, 2023
8.830
9.170
8.770
9.080
675,098
+0.20(+2.25%)
Mar 06, 2023
9.250
9.330
8.870
8.880
736,970
-0.39(-4.21%)
Mar 03, 2023
9.560
9.580
9.140
9.270
952,645
-0.31(-3.24%)
Mar 02, 2023
9.580
9.710
9.020
9.580
1,311,992
-0.27(-2.74%)
Mar 01, 2023
9.190
10.15
9.155
9.850
2,566,970
+1.09(+12.44%)
Feb 28, 2023
8.680
8.950
8.620
8.760
1,196,498
+0.06(+0.69%)
Feb 27, 2023
8.510
8.740
8.480
8.700
743,062
+0.28(+3.33%)
Feb 24, 2023
8.330
8.470
8.220
8.420
865,965
-0.12(-1.41%)
Feb 23, 2023
8.440
8.610
8.300
8.540
959,472
+0.24(+2.89%)
Feb 22, 2023
8.090
8.300
8.055
8.300
975,629
+0.28(+3.49%)
Feb 21, 2023
8.040
8.375
7.980
8.020
1,592,216
-0.25(-3.02%)
Feb 17, 2023
8.460
8.470
8.110
8.270
932,285
-0.25(-2.93%)
Feb 16, 2023
8.500
8.759
8.420
8.520
1,023,282
-0.20(-2.29%)
Feb 15, 2023
8.370
8.765
8.370
8.720
881,900
+0.34(+4.06%)
Feb 14, 2023
8.350
8.540
8.190
8.380
810,518
-0.08(-0.95%)
Feb 13, 2023
8.630
8.720
8.325
8.460
786,792
-0.12(-1.40%)
Feb 10, 2023
8.520
8.835
8.460
8.580
1,223,429
-0.02(-0.23%)
Feb 09, 2023
8.840
8.970
8.590
8.600
991,774
-0.08(-0.92%)
Feb 08, 2023
8.770
8.870
8.585
8.680
1,163,767
-0.17(-1.92%)
Feb 07, 2023
8.780
9.035
8.620
8.850
2,418,215
+0.08(+0.91%)
Feb 06, 2023
8.950
8.980
8.730
8.770
1,637,948
-0.29(-3.20%)
Feb 03, 2023
9.060
9.290
8.900
9.060
946,666
-0.23(-2.48%)
Feb 02, 2023
9.240
9.560
9.050
9.290
1,194,852
+0.30(+3.34%)
Feb 01, 2023
8.800
9.100
8.630
8.990
1,457,898
+0.10(+1.12%)
Jan 31, 2023
8.560
8.910
8.560
8.890
1,179,235
+0.45(+5.33%)
Jan 30, 2023
8.410
8.530
8.225
8.440
678,619
-0.14(-1.63%)
Jan 27, 2023
8.190
8.645
8.190
8.580
785,000
+0.31(+3.75%)
Jan 26, 2023
8.420
8.570
8.035
8.270
711,081
+0.05(+0.61%)
Jan 25, 2023
7.990
8.250
7.870
8.220
702,420
+0.08(+0.98%)
Jan 24, 2023
8.100
8.280
7.980
8.140
1,150,247
-0.13(-1.57%)
Jan 23, 2023
8.180
8.440
8.075
8.270
952,226
+0.18(+2.22%)
Jan 20, 2023
7.770
8.090
7.610
8.090
1,678,565
+0.42(+5.48%)
Jan 19, 2023
7.650
7.790
7.410
7.670
849,816
-0.13(-1.67%)
Jan 18, 2023
7.750
7.970
7.620
7.800
898,092
+0.19(+2.50%)
Jan 17, 2023
7.620
7.810
7.400
7.610
880,612
+0.04(+0.53%)
Jan 13, 2023
7.490
7.595
7.320
7.570
1,047,613
+0.05(+0.66%)
Jan 12, 2023
6.920
7.570
6.790
7.520
2,980,709
+0.66(+9.62%)
Jan 11, 2023
6.100
6.910
6.048
6.860
2,442,161
+0.83(+13.76%)
Jan 10, 2023
5.790
6.040
5.720
6.030
1,111,168
+0.16(+2.73%)
Jan 09, 2023
6.060
6.260
5.850
5.870
547,792
-0.12(-2.00%)
Jan 06, 2023
6.360
6.360
5.870
5.990
587,721
-0.39(-6.11%)
Jan 05, 2023
6.290
6.405
6.155
6.380
673,959
+0.05(+0.79%)
Jan 04, 2023
6.070
6.350
5.970
6.330
961,198
+0.40(+6.75%)
Jan 03, 2023
5.990
6.170
5.850
5.930
663,139
+0.07(+1.19%)
Dec 30, 2022
5.700
5.915
5.700
5.860
452,822
+0.03(+0.51%)
Dec 29, 2022
5.400
5.880
5.380
5.830
1,179,850
+0.53(+10.00%)
Dec 28, 2022
5.440
5.535
5.300
5.300
1,055,297
-0.22(-3.99%)
Dec 27, 2022
5.730
5.730
5.510
5.520
936,079
-0.24(-4.17%)
Dec 23, 2022
5.620
5.790
5.620
5.760
727,408
+0.08(+1.41%)
Dec 22, 2022
5.730
5.785
5.420
5.680
845,226
-0.19(-3.24%)
Dec 21, 2022
5.920
6.070
5.825
5.870
587,418
-0.03(-0.51%)
Dec 20, 2022
5.880
6.015
5.855
5.900
861,585
-0.03(-0.51%)
Dec 19, 2022
5.900
5.980
5.830
5.930
666,688
+0.01(+0.17%)
Dec 16, 2022
5.710
5.960
5.600
5.920
1,520,729
+0.12(+2.07%)
Dec 15, 2022
6.380
6.395
5.720
5.800
846,913
-0.73(-11.18%)
Dec 14, 2022
6.610
6.680
6.445
6.530
499,733
-0.15(-2.25%)
Dec 13, 2022
6.930
7.120
6.535
6.680
728,335
+0.09(+1.37%)
Dec 12, 2022
6.420
6.620
6.355
6.590
521,235
+0.13(+2.01%)
Dec 09, 2022
6.530
6.625
6.420
6.460
516,739
-0.12(-1.82%)
Dec 08, 2022
6.720
6.855
6.560
6.580
572,366
-0.10(-1.50%)
Dec 07, 2022
6.700
6.770
6.545
6.680
840,781
-0.13(-1.91%)
Dec 06, 2022
7.190
7.190
6.780
6.810
662,344
-0.41(-5.68%)
Dec 05, 2022
7.120
7.240
7.120
7.220
589,866
+0.01(+0.14%)
Dec 02, 2022
7.180
7.220
6.990
7.210
608,072
-0.20(-2.70%)
Dec 01, 2022
7.260
7.665
7.260
7.410
2,005,365
+0.12(+1.65%)
Nov 30, 2022
7.040
7.290
6.960
7.290
1,033,171
+0.31(+4.44%)
Nov 29, 2022
7.220
7.270
6.890
6.980
754,936
-0.20(-2.79%)
Nov 28, 2022
6.990
7.210
6.990
7.180
811,228
+0.09(+1.27%)
Nov 25, 2022
7.120
7.210
7.030
7.090
381,745
-0.09(-1.25%)
Nov 23, 2022
7.130
7.260
7.110
7.180
334,659
+0.06(+0.84%)
Nov 22, 2022
7.080
7.185
6.985
7.120
520,154
+0.06(+0.85%)
Nov 21, 2022
7.120
7.310
7.005
7.060
524,746
-0.16(-2.22%)
Nov 18, 2022
7.420
7.450
6.890
7.220
896,798
-0.07(-0.96%)
Nov 17, 2022
7.140
7.340
7.140
7.290
548,823
-0.01(-0.14%)
Nov 16, 2022
7.330
7.435
7.250
7.300
736,771
-0.14(-1.88%)
Nov 15, 2022
7.500
7.575
7.290
7.440
1,481,283
+0.18(+2.48%)
Nov 14, 2022
7.170
7.315
7.110
7.260
1,064,535
-0.01(-0.14%)
Nov 11, 2022
7.140
7.305
6.950
7.270
1,421,129
+0.22(+3.12%)
Nov 10, 2022
6.990
7.250
6.905
7.050
1,071,063
+0.54(+8.29%)
Nov 09, 2022
6.850
6.880
6.345
6.510
1,154,391
-0.42(-6.06%)
Nov 08, 2022
7.160
7.220
6.740
6.930
1,167,379
-0.16(-2.26%)
Nov 07, 2022
6.830
7.100
6.640
7.090
1,735,869
+0.42(+6.30%)
Nov 04, 2022
6.530
6.685
6.050
6.670
1,183,383
+0.40(+6.38%)
Nov 03, 2022
6.110
6.400
6.055
6.270
982,012
+0.04(+0.64%)
Nov 02, 2022
6.580
6.210
6.230
848,245
-0.35(-5.32%)
Nov 01, 2022
6.740
6.860
6.515
6.580
534,875
+0.01(+0.15%)
Oct 31, 2022
6.490
6.695
6.420
6.570
740,795
+0.01(+0.15%)
Oct 28, 2022
6.470
6.570
6.280
6.560
581,598
+0.12(+1.86%)
Oct 27, 2022
6.580
6.590
6.280
6.440
684,247
-0.15(-2.28%)
Oct 26, 2022
6.650
6.855
6.535
6.590
772,903
-0.10(-1.49%)
Oct 25, 2022
6.300
6.840
6.260
6.690
844,554
+0.42(+6.70%)
Oct 24, 2022
6.290
6.335
5.845
6.270
735,459
+0.02(+0.32%)
Oct 21, 2022
6.270
6.270
5.845
6.250
995,930
-0.08(-1.26%)
Oct 20, 2022
6.220
6.605
6.220
6.330
563,498
+0.07(+1.12%)
Oct 19, 2022
6.470
6.510
6.190
6.260
1,068,678
-0.35(-5.30%)
Oct 18, 2022
6.780
6.850
6.460
6.610
719,917
+0.08(+1.23%)
Oct 17, 2022
6.150
6.555
6.110
6.530
688,143
+0.58(+9.75%)
Oct 14, 2022
6.250
6.315
5.900
5.950
1,029,716
-0.20(-3.25%)
Oct 13, 2022
5.920
6.230
5.760
6.150
757,770
+0.01(+0.16%)
Oct 12, 2022
5.890
6.145
5.770
6.140
1,070,319
+0.23(+3.89%)
Oct 11, 2022
6.060
6.090
5.770
5.910
782,631
-0.17(-2.80%)
Oct 10, 2022
6.200
6.260
6.050
6.080
3,020,881
-0.10(-1.62%)
Oct 07, 2022
6.190
6.270
6.095
6.180
501,001
-0.19(-2.98%)
Oct 06, 2022
6.400
6.550
6.300
6.370
518,323
-0.09(-1.39%)
Oct 05, 2022
6.520
6.640
6.250
6.460
832,833
-0.27(-4.01%)
Oct 04, 2022
6.420
6.780
6.420
6.730
1,111,230
+0.48(+7.68%)
Oct 03, 2022
6.190
6.250
5.915
6.250
2,490,321
+0.17(+2.80%)
Sep 30, 2022
6.010
6.360
6.010
6.080
861,674
+0.00(+0.00%)
Sep 29, 2022
6.430
6.430
6.000
6.080
833,513
-0.51(-7.74%)
Sep 28, 2022
6.200
6.630
6.190
6.590
2,734,564
+0.41(+6.63%)
Sep 27, 2022
6.350
6.530
6.130
6.180
703,690
-0.05(-0.80%)
Sep 26, 2022
6.260
6.450
6.200
6.230
720,619
-0.09(-1.42%)
Sep 23, 2022
6.440
6.510
6.190
6.320
990,564
-0.26(-3.95%)
Sep 22, 2022
6.700
6.750
6.545
6.580
1,264,069
-0.16(-2.37%)
Sep 21, 2022
6.790
6.970
6.630
6.740
1,149,895
-0.01(-0.15%)
Sep 20, 2022
6.860
6.995
6.750
6.750
2,222,333
-0.25(-3.57%)
Sep 19, 2022
7.240
7.390
6.990
7.000
1,006,623
-0.38(-5.15%)
Sep 16, 2022
7.430
7.570
7.300
7.380
4,768,727
-0.25(-3.28%)
Sep 15, 2022
7.510
7.950
7.510
7.630
1,178,833
-0.01(-0.13%)
Sep 14, 2022
7.470
7.750
7.330
7.640
1,557,752
+0.12(+1.60%)
Sep 13, 2022
7.670
7.730
7.460
7.520
1,671,340
-0.53(-6.58%)
Sep 12, 2022
7.770
8.400
7.760
8.050
2,927,151
+0.36(+4.68%)
Sep 09, 2022
7.300
7.697
7.270
7.690
1,270,659
+0.44(+6.07%)
Sep 08, 2022
6.860
7.285
6.820
7.250
2,777,243
+0.26(+3.72%)
Sep 07, 2022
6.790
7.050
6.765
6.990
2,094,242
+0.19(+2.79%)
Sep 06, 2022
6.910
6.950
6.720
6.800
1,165,633
-0.15(-2.16%)
Sep 02, 2022
7.200
7.230
6.875
6.950
1,137,346
-0.09(-1.28%)
Sep 01, 2022
7.080
7.170
6.765
7.040
1,876,074
-0.07(-0.98%)
Aug 31, 2022
7.330
7.340
7.055
7.110
1,509,208
-0.12(-1.66%)
Aug 30, 2022
7.400
7.445
7.145
7.230
1,034,135
-0.09(-1.23%)
Aug 29, 2022
7.280
7.455
7.250
7.320
1,083,890
-0.06(-0.81%)
Aug 26, 2022
7.720
7.770
7.380
7.380
1,248,053
-0.40(-5.14%)
Aug 25, 2022
7.730
7.900
7.625
7.780
1,245,857
+0.15(+1.97%)
Aug 24, 2022
7.370
7.700
7.290
7.630
1,614,077
+0.30(+4.09%)
Aug 23, 2022
7.260
7.490
7.260
7.330
1,122,231
+0.02(+0.27%)
Aug 22, 2022
7.300
7.360
7.213
7.310
2,072,746
-0.10(-1.35%)
Aug 19, 2022
7.570
7.590
7.360
7.410
1,598,058
-0.31(-4.02%)
Aug 18, 2022
7.500
7.760
7.350
7.720
1,470,493
+0.18(+2.39%)
Aug 17, 2022
7.870
7.880
7.520
7.540
1,347,215
-0.48(-5.99%)
Aug 16, 2022
7.960
8.100
7.730
8.020
1,749,171
+0.03(+0.38%)
Aug 15, 2022
8.040
8.200
7.880
7.990
2,391,498
-0.20(-2.44%)
Aug 12, 2022
8.290
8.325
8.040
8.190
2,317,077
+0.03(+0.37%)
Aug 11, 2022
8.420
8.525
8.110
8.160
1,278,334
-0.10(-1.21%)
Aug 10, 2022
8.050
8.360
8.050
8.260
2,987,257
+0.47(+6.03%)
Aug 09, 2022
8.370
8.420
7.695
7.790
1,320,449
-0.63(-7.48%)
Aug 08, 2022
8.270
8.730
8.250
8.420
1,931,396
+0.25(+3.06%)
Aug 05, 2022
8.020
8.250
7.920
8.170
1,671,980
-0.01(-0.12%)
Aug 04, 2022
8.350
8.440
8.130
8.180
1,234,789
-0.12(-1.45%)
Aug 03, 2022
8.220
8.370
8.085
8.300
1,825,445
+0.15(+1.84%)
Aug 02, 2022
8.280
8.640
8.130
8.150
1,813,061
-0.36(-4.23%)
Aug 01, 2022
9.200
9.210
8.440
8.510
4,571,410
-0.85(-9.08%)
Jul 29, 2022
10.27
10.63
8.925
9.360
4,895,949
-1.25(-11.78%)
Jul 28, 2022
10.91
10.94
10.25
10.61
2,062,726
-0.31(-2.84%)
Jul 27, 2022
10.68
10.96
10.54
10.92
702,727
+0.42(+4.00%)
Jul 26, 2022
10.90
10.90
10.49
10.50
1,003,505
-0.57(-5.15%)
Jul 25, 2022
11.45
11.45
11.05
11.07
685,127
-0.38(-3.32%)
Jul 22, 2022
11.63
11.77
11.32
11.45
802,533
-0.23(-1.97%)
Jul 21, 2022
11.55
11.69
11.39
11.68
960,312
+0.12(+1.04%)
Jul 20, 2022
11.37
11.65
11.26
11.56
725,405
+0.26(+2.30%)
Jul 19, 2022
10.89
11.33
10.89
11.30
599,609
+0.62(+5.81%)
Jul 18, 2022
10.79
11.12
10.66
10.68
1,010,178
+0.00(+0.00%)
Jul 15, 2022
10.73
10.88
10.38
10.68
1,018,617
+0.37(+3.59%)
Jul 14, 2022
10.08
10.37
10.07
10.31
577,223
+0.09(+0.88%)
Jul 13, 2022
10.05
10.29
9.620
10.22
1,329,828
-0.14(-1.35%)
Jul 12, 2022
10.19
10.42
10.15
10.36
1,443,357
+0.13(+1.27%)
Jul 11, 2022
10.37
10.38
10.06
10.23
523,212
-0.29(-2.76%)
Jul 08, 2022
10.48
10.72
10.37
10.52
513,433
-0.10(-0.94%)
Jul 07, 2022
10.52
10.75
10.35
10.62
737,089
+0.17(+1.63%)
Jul 06, 2022
10.69
10.89
10.33
10.45
567,701
-0.21(-1.97%)
Jul 05, 2022
10.16
10.67
9.930
10.66
492,363
+0.22(+2.11%)
Jul 01, 2022
10.31
10.53
10.16
10.44
538,281
+0.17(+1.66%)
Jun 30, 2022
10.19
10.38
9.950
10.27
692,796
-0.16(-1.53%)
Jun 29, 2022
10.40
10.44
10.03
10.43
574,941
-0.08(-0.76%)
Jun 28, 2022
11.24
11.31
10.46
10.51
1,053,586
-0.64(-5.74%)
Jun 27, 2022
11.54
11.56
11.00
11.15
600,005
-0.29(-2.53%)
Jun 24, 2022
11.11
11.46
11.06
11.44
1,249,218
+0.51(+4.67%)
Jun 23, 2022
10.81
11.07
10.56
10.93
607,048
+0.23(+2.15%)
Jun 22, 2022
10.44
10.86
10.43
10.70
829,466
+0.10(+0.94%)
Jun 21, 2022
10.84
11.05
10.59
10.60
766,951
+0.15(+1.44%)
Jun 17, 2022
9.890
10.58
9.810
10.45
1,554,105
+0.64(+6.52%)
Jun 16, 2022
10.17
10.21
9.710
9.810
1,597,521
-0.66(-6.30%)
Jun 15, 2022
10.70
10.91
10.40
10.47
1,629,643
-0.07(-0.66%)
Jun 14, 2022
10.81
10.92
10.44
10.54
1,114,458
-0.21(-1.95%)
Jun 13, 2022
11.00
11.23
10.70
10.75
929,284
-0.79(-6.85%)
Jun 10, 2022
11.77
12.02
11.44
11.54
859,789
-0.56(-4.63%)
Jun 09, 2022
12.35
12.53
11.99
12.10
798,762
-0.45(-3.59%)
Jun 08, 2022
12.71
12.89
12.52
12.55
616,761
-0.13(-1.03%)
Jun 07, 2022
12.41
12.74
12.22
12.68
974,797
+0.17(+1.36%)
Jun 06, 2022
12.84
12.84
12.25
12.51
813,869
+0.05(+0.40%)
Jun 03, 2022
12.37
12.80
12.20
12.46
1,186,681
-0.23(-1.81%)
Jun 02, 2022
12.39
12.82
12.08
12.69
1,684,099
+0.91(+7.72%)
Jun 01, 2022
11.82
12.13
11.56
11.78
4,425,677
+0.05(+0.43%)
May 31, 2022
12.55
12.60
11.70
11.73
1,661,934
-0.77(-6.16%)
May 27, 2022
12.08
12.50
12.08
12.50
1,112,100
+0.66(+5.57%)
May 26, 2022
12.05
12.11
11.22
11.84
1,648,669
-0.58(-4.67%)
May 25, 2022
11.82
12.45
11.82
12.42
984,557
+0.60(+5.08%)
May 24, 2022
12.13
12.13
11.52
11.82
833,671
-0.51(-4.14%)
May 23, 2022
12.34
12.34
11.57
12.33
818,020
+0.12(+0.98%)
May 20, 2022
12.30
12.47
11.67
12.21
1,303,642
+0.27(+2.26%)
May 19, 2022
11.48
12.23
11.47
11.94
682,248
+0.44(+3.83%)
May 18, 2022
11.79
12.03
11.30
11.50
657,822
-0.52(-4.33%)
May 17, 2022
11.88
12.21
11.72
12.02
799,323
+0.47(+4.07%)
May 16, 2022
11.55
11.97
11.49
11.55
637,741
-0.17(-1.45%)
May 13, 2022
11.22
11.75
11.16
11.72
1,017,536
+0.83(+7.62%)
May 12, 2022
10.53
11.13
10.35
10.89
1,097,962
+0.21(+1.97%)
May 11, 2022
10.72
11.01
10.48
10.68
1,305,889
-0.13(-1.20%)
May 10, 2022
10.97
11.14
10.21
10.81
1,103,604
+0.16(+1.50%)
May 09, 2022
10.87
11.21
10.56
10.65
1,119,869
-0.54(-4.83%)
May 06, 2022
11.60
11.77
11.06
11.19
914,274
-0.44(-3.78%)
May 05, 2022
12.24
12.39
11.39
11.63
1,266,565
-0.82(-6.59%)
May 04, 2022
11.79
12.48
11.56
12.45
1,063,214
+0.61(+5.15%)
May 03, 2022
11.33
12.01
11.08
11.84
1,715,922
+0.53(+4.69%)
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
.