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
Novavax Inc
(NQ:
NVAX
)
14.40
-0.65 (-4.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
239.50
249.45
235.11
236.93
2,447,600
-0.60(-0.25%)
Apr 29, 2021
247.72
252.25
231.11
237.53
2,342,376
-6.74(-2.76%)
Apr 28, 2021
253.08
253.34
235.10
244.27
4,320,488
-13.40(-5.20%)
Apr 27, 2021
221.87
263.67
220.20
257.67
7,356,578
+36.17(+16.33%)
Apr 26, 2021
209.90
225.68
204.21
221.50
2,874,321
+13.89(+6.69%)
Apr 23, 2021
207.50
213.98
203.11
207.61
2,037,000
+0.31(+0.15%)
Apr 22, 2021
213.90
217.00
203.01
207.30
2,626,896
-5.53(-2.60%)
Apr 21, 2021
204.77
217.21
200.78
212.83
2,449,731
+4.68(+2.25%)
Apr 20, 2021
217.11
222.32
200.01
208.15
2,665,074
-13.35(-6.03%)
Apr 19, 2021
220.00
227.98
212.37
221.50
3,141,617
-5.85(-2.57%)
Apr 16, 2021
201.71
228.10
200.50
227.35
4,510,900
+25.26(+12.50%)
Apr 15, 2021
202.11
207.23
195.77
202.09
2,001,880
+0.75(+0.37%)
Apr 14, 2021
197.50
211.54
196.40
201.34
4,988,727
+6.68(+3.43%)
Apr 13, 2021
184.77
201.01
182.56
194.66
6,057,344
+19.01(+10.82%)
Apr 12, 2021
183.00
184.97
172.22
175.65
2,032,448
-4.09(-2.28%)
Apr 09, 2021
174.60
184.41
174.02
179.74
2,142,100
+3.47(+1.97%)
Apr 08, 2021
173.39
179.25
173.00
176.27
1,701,851
+4.50(+2.62%)
Apr 07, 2021
178.03
179.00
170.49
171.77
1,859,589
-6.99(-3.91%)
Apr 06, 2021
175.85
182.72
173.11
178.76
1,480,191
+1.47(+0.83%)
Apr 05, 2021
190.77
191.00
175.88
177.29
2,183,620
-8.53(-4.59%)
Apr 01, 2021
183.50
189.77
180.76
185.82
1,985,100
+4.51(+2.49%)
Mar 31, 2021
177.54
185.13
173.85
181.31
2,157,725
+7.99(+4.61%)
Mar 30, 2021
170.67
177.44
165.51
173.32
1,885,851
-0.43(-0.25%)
Mar 29, 2021
174.50
176.94
165.20
173.75
3,157,144
-8.37(-4.60%)
Mar 26, 2021
185.57
197.25
176.00
182.12
3,811,400
+3.89(+2.18%)
Mar 25, 2021
188.25
202.50
159.09
178.23
7,396,193
-22.01(-10.99%)
Mar 24, 2021
222.61
225.60
198.61
200.24
2,500,609
-19.60(-8.92%)
Mar 23, 2021
237.50
239.54
218.61
219.84
2,019,597
-17.36(-7.32%)
Mar 22, 2021
230.72
241.48
225.40
237.20
2,184,159
+8.95(+3.92%)
Mar 19, 2021
218.15
229.48
213.35
228.25
2,864,500
+10.99(+5.06%)
Mar 18, 2021
221.39
230.99
213.54
217.26
2,184,311
-8.20(-3.64%)
Mar 17, 2021
215.00
226.46
210.00
225.46
1,747,231
+3.23(+1.45%)
Mar 16, 2021
220.06
235.00
216.00
222.23
3,767,647
+4.77(+2.19%)
Mar 15, 2021
203.32
218.74
195.65
217.46
3,647,999
+14.69(+7.24%)
Mar 12, 2021
213.51
217.21
192.26
202.77
8,889,900
+15.14(+8.07%)
Mar 11, 2021
176.42
188.25
176.00
187.63
3,557,041
+15.13(+8.77%)
Mar 10, 2021
174.11
175.77
167.56
172.50
1,785,801
+2.60(+1.53%)
Mar 09, 2021
168.12
171.90
161.29
169.90
3,041,632
+12.03(+7.62%)
Mar 08, 2021
180.30
187.62
155.56
157.87
4,344,714
-16.97(-9.71%)
Mar 05, 2021
166.59
175.89
149.12
174.84
5,826,700
+16.74(+10.59%)
Mar 04, 2021
177.77
188.71
147.39
158.10
7,522,008
-25.51(-13.89%)
Mar 03, 2021
199.99
205.00
183.21
183.61
4,067,405
-22.38(-10.86%)
Mar 02, 2021
225.75
229.95
198.27
205.99
6,298,495
-34.30(-14.27%)
Mar 01, 2021
238.24
242.51
227.15
240.29
2,391,642
+9.06(+3.92%)
Feb 26, 2021
225.50
233.44
217.87
231.23
2,025,500
+9.73(+4.39%)
Feb 25, 2021
239.99
249.00
220.31
221.50
2,457,749
-18.44(-7.69%)
Feb 24, 2021
243.90
247.94
234.21
239.94
1,661,047
-3.29(-1.35%)
Feb 23, 2021
232.00
245.09
212.77
243.23
3,244,508
-1.86(-0.76%)
Feb 22, 2021
268.00
277.15
241.16
245.09
3,470,062
-32.79(-11.80%)
Feb 19, 2021
284.00
292.00
275.61
277.88
3,452,300
+12.59(+4.75%)
Feb 18, 2021
271.99
281.00
262.60
265.29
2,045,899
-8.69(-3.17%)
Feb 17, 2021
249.20
274.97
247.00
273.98
2,765,176
+11.28(+4.29%)
Feb 16, 2021
291.45
297.00
260.00
262.70
4,446,347
-27.06(-9.34%)
Feb 12, 2021
295.00
304.10
286.20
289.76
2,327,000
-8.50(-2.85%)
Feb 11, 2021
304.70
305.98
292.00
298.26
1,812,438
-0.10(-0.03%)
Feb 10, 2021
315.18
323.55
283.00
298.36
3,638,732
-17.51(-5.54%)
Feb 09, 2021
324.50
331.68
312.00
315.87
4,117,343
-4.06(-1.27%)
Feb 08, 2021
295.16
329.99
292.75
319.93
6,959,972
+29.75(+10.25%)
Feb 05, 2021
283.62
300.00
280.45
290.18
4,397,800
+9.26(+3.30%)
Feb 04, 2021
283.05
290.48
276.24
280.92
5,484,479
-3.29(-1.16%)
Feb 03, 2021
255.90
297.00
249.36
284.21
7,596,220
+19.80(+7.49%)
Feb 02, 2021
269.48
271.79
246.56
264.41
8,054,360
-3.89(-1.45%)
Feb 01, 2021
242.52
276.00
238.50
268.30
13,913,434
+47.36(+21.44%)
Jan 29, 2021
191.05
235.50
172.00
220.94
36,661,300
+86.93(+64.87%)
Jan 28, 2021
131.00
140.42
129.57
134.01
8,917,714
+2.83(+2.16%)
Jan 27, 2021
124.00
136.34
121.74
131.18
3,978,640
+4.02(+3.16%)
Jan 26, 2021
131.61
132.47
126.68
127.16
2,249,454
-4.30(-3.27%)
Jan 25, 2021
126.50
131.50
125.14
131.46
3,006,374
+4.48(+3.53%)
Jan 22, 2021
123.15
127.21
121.43
126.98
2,598,500
+4.58(+3.74%)
Jan 21, 2021
125.50
129.80
122.12
122.40
2,463,094
-2.65(-2.12%)
Jan 20, 2021
129.75
132.53
121.26
125.05
3,126,011
-2.95(-2.30%)
Jan 19, 2021
128.89
136.88
126.88
128.00
3,914,501
+0.57(+0.45%)
Jan 15, 2021
129.69
135.71
126.92
127.43
3,312,000
-2.55(-1.96%)
Jan 14, 2021
127.09
131.36
124.00
129.98
2,496,890
+3.77(+2.99%)
Jan 13, 2021
124.15
133.00
123.90
126.21
3,488,062
+2.07(+1.67%)
Jan 12, 2021
117.17
124.79
115.61
124.14
2,894,035
+7.66(+6.58%)
Jan 11, 2021
118.43
122.11
113.51
116.48
4,174,278
-5.38(-4.41%)
Jan 08, 2021
129.94
137.58
120.66
121.86
5,389,400
-6.33(-4.93%)
Jan 07, 2021
124.80
129.95
124.03
128.18
2,907,379
+4.44(+3.59%)
Jan 06, 2021
115.51
124.25
114.37
123.74
3,191,648
+7.50(+6.45%)
Jan 05, 2021
112.01
119.38
109.72
116.24
2,518,783
+3.26(+2.89%)
Jan 04, 2021
112.70
114.77
109.01
112.98
2,567,547
+1.47(+1.32%)
Dec 31, 2020
111.51
111.51
111.51
2,791,422
-7.45(-6.26%)
Dec 30, 2020
122.00
125.50
116.71
118.96
2,791,422
-1.31(-1.09%)
Dec 29, 2020
117.51
121.87
113.69
120.27
2,917,383
+3.42(+2.93%)
Dec 28, 2020
129.24
130.00
116.52
116.85
4,830,675
-12.49(-9.66%)
Dec 24, 2020
127.52
132.23
122.06
129.34
3,690,500
+1.69(+1.32%)
Dec 23, 2020
111.88
130.00
107.08
127.65
6,673,459
+12.28(+10.64%)
Dec 22, 2020
123.92
124.34
109.00
115.37
6,363,793
-8.69(-7.00%)
Dec 21, 2020
125.47
130.68
123.02
124.06
2,756,426
-0.79(-0.63%)
Dec 18, 2020
130.97
130.99
122.83
124.85
4,237,400
-6.90(-5.24%)
Dec 17, 2020
124.48
132.66
123.68
131.75
5,062,557
+10.87(+8.99%)
Dec 16, 2020
121.72
122.46
113.61
120.88
4,066,712
-5.34(-4.23%)
Dec 15, 2020
130.83
130.90
120.46
126.22
2,721,891
-3.48(-2.68%)
Dec 14, 2020
130.11
135.47
127.42
129.70
4,682,493
+4.82(+3.86%)
Dec 11, 2020
118.75
129.75
118.75
124.88
6,060,800
+9.79(+8.51%)
Dec 10, 2020
110.33
117.00
110.11
115.09
2,467,579
-0.13(-0.11%)
Dec 09, 2020
123.62
123.75
106.11
115.22
5,553,583
-4.90(-4.08%)
Dec 08, 2020
124.60
125.91
117.26
120.12
3,730,717
-3.00(-2.44%)
Dec 07, 2020
126.90
130.65
122.75
123.12
3,261,025
-3.13(-2.48%)
Dec 04, 2020
129.37
130.49
125.04
126.25
2,181,700
-2.91(-2.25%)
Dec 03, 2020
124.98
132.00
124.62
129.16
3,227,873
+3.68(+2.93%)
Dec 02, 2020
121.01
127.87
115.51
125.48
3,964,474
+2.01(+1.63%)
Dec 01, 2020
150.00
150.50
120.00
123.47
12,337,767
-16.03(-11.49%)
Nov 30, 2020
119.26
147.50
118.50
139.50
16,351,445
+13.81(+10.99%)
Nov 27, 2020
108.10
132.00
107.00
125.69
11,777,400
+23.09(+22.50%)
Nov 25, 2020
95.32
103.88
94.67
102.60
3,794,600
+7.27(+7.63%)
Nov 24, 2020
95.26
97.48
90.76
95.33
3,099,283
+1.35(+1.44%)
Nov 23, 2020
88.99
98.45
88.00
93.98
6,548,378
+7.43(+8.58%)
Nov 20, 2020
86.61
88.83
85.62
86.55
2,561,000
+0.15(+0.17%)
Nov 19, 2020
89.00
90.75
85.67
86.40
3,242,889
-3.51(-3.90%)
Nov 18, 2020
92.30
93.48
87.26
89.91
2,522,353
-2.09(-2.27%)
Nov 17, 2020
89.95
94.40
88.06
92.00
2,918,080
+1.35(+1.49%)
Nov 16, 2020
95.70
96.00
84.60
90.65
6,845,797
-5.95(-6.16%)
Nov 13, 2020
93.19
98.24
91.40
96.60
3,742,100
+5.73(+6.31%)
Nov 12, 2020
85.77
95.37
85.29
90.87
4,953,366
+5.86(+6.89%)
Nov 11, 2020
80.10
88.20
80.01
85.01
3,979,411
+6.27(+7.96%)
Nov 10, 2020
85.30
85.81
76.59
78.74
6,838,270
-11.57(-12.81%)
Nov 09, 2020
95.38
101.20
89.80
90.31
6,569,474
+0.45(+0.50%)
Nov 06, 2020
92.40
92.86
88.25
89.86
1,893,000
-3.25(-3.49%)
Nov 05, 2020
89.20
93.39
87.70
93.11
2,228,465
+5.84(+6.69%)
Nov 04, 2020
84.10
88.67
84.10
87.27
2,269,804
+3.63(+4.34%)
Nov 03, 2020
82.25
84.48
80.68
83.64
1,815,981
+1.24(+1.50%)
Nov 02, 2020
82.27
85.59
80.76
82.40
1,852,987
+1.69(+2.09%)
Oct 30, 2020
86.23
86.99
78.50
80.71
3,013,800
-6.92(-7.90%)
Oct 29, 2020
82.94
89.30
80.50
87.63
2,814,500
+6.30(+7.75%)
Oct 28, 2020
87.53
88.00
81.07
81.33
3,410,857
-8.26(-9.22%)
Oct 27, 2020
87.44
93.70
87.08
89.59
2,899,333
+2.21(+2.53%)
Oct 26, 2020
91.03
94.23
86.53
87.38
2,765,299
-5.75(-6.17%)
Oct 23, 2020
92.84
93.20
86.45
93.13
3,106,900
-0.46(-0.49%)
Oct 22, 2020
90.60
95.50
88.81
93.59
2,573,589
+2.43(+2.67%)
Oct 21, 2020
97.03
98.05
90.00
91.16
3,394,958
-7.20(-7.32%)
Oct 20, 2020
102.70
103.50
95.80
98.36
4,042,592
-3.69(-3.62%)
Oct 19, 2020
107.80
108.20
100.37
102.05
2,707,027
-4.99(-4.66%)
Oct 16, 2020
111.68
112.50
106.01
107.04
2,122,800
-4.38(-3.93%)
Oct 15, 2020
110.27
112.95
106.54
111.42
2,299,646
-0.34(-0.30%)
Oct 14, 2020
119.23
121.92
111.76
111.76
2,445,413
-5.52(-4.71%)
Oct 13, 2020
111.41
120.65
110.95
117.28
4,423,882
+7.06(+6.41%)
Oct 12, 2020
111.25
112.70
109.35
110.22
1,784,255
-1.00(-0.90%)
Oct 09, 2020
112.30
115.60
111.08
111.22
2,421,500
+0.20(+0.18%)
Oct 08, 2020
110.95
114.35
109.20
111.02
2,351,306
+1.02(+0.93%)
Oct 07, 2020
108.30
110.40
107.45
110.00
1,860,433
+2.59(+2.41%)
Oct 06, 2020
109.20
113.08
106.22
107.41
2,486,327
-2.76(-2.51%)
Oct 05, 2020
105.13
110.71
104.10
110.17
3,207,615
+6.57(+6.34%)
Oct 02, 2020
101.70
107.99
100.22
103.60
2,731,800
-1.30(-1.24%)
Oct 01, 2020
109.22
109.45
103.10
104.90
3,701,973
-3.45(-3.18%)
Sep 30, 2020
107.00
116.25
107.00
108.35
4,846,607
+0.40(+0.37%)
Sep 29, 2020
107.79
109.74
105.10
107.95
3,218,008
-3.23(-2.91%)
Sep 28, 2020
116.90
117.88
106.40
111.18
6,166,492
-2.38(-2.10%)
Sep 25, 2020
107.48
117.35
105.80
113.56
8,336,800
+11.12(+10.86%)
Sep 24, 2020
98.43
107.20
96.48
102.44
3,309,105
+0.87(+0.86%)
Sep 23, 2020
110.94
112.18
101.15
101.57
3,212,255
-10.06(-9.01%)
Sep 22, 2020
109.75
112.40
106.16
111.63
2,405,560
+1.48(+1.34%)
Sep 21, 2020
102.50
110.60
102.10
110.15
3,236,965
+1.79(+1.65%)
Sep 18, 2020
114.94
114.94
104.78
108.36
5,820,800
-7.15(-6.19%)
Sep 17, 2020
119.00
125.99
112.11
115.51
5,528,764
-4.62(-3.85%)
Sep 16, 2020
108.09
126.54
108.00
120.13
10,818,183
+9.79(+8.87%)
Sep 15, 2020
110.00
112.25
106.16
110.34
6,772,961
+4.54(+4.29%)
Sep 14, 2020
96.38
106.40
94.25
105.80
7,970,994
+10.35(+10.84%)
Sep 11, 2020
94.00
97.98
92.10
95.45
5,303,400
+2.59(+2.79%)
Sep 10, 2020
92.83
99.41
90.25
92.86
4,652,730
+2.02(+2.22%)
Sep 09, 2020
88.21
91.89
86.21
90.84
3,775,615
+5.53(+6.48%)
Sep 08, 2020
86.40
92.40
83.22
85.31
5,607,942
-7.62(-8.20%)
Sep 04, 2020
100.94
104.47
86.66
92.93
7,673,900
-9.57(-9.34%)
Sep 03, 2020
112.81
113.98
102.60
102.50
7,528,558
-0.40(-0.39%)
Sep 02, 2020
99.56
105.34
94.18
102.90
6,338,142
-2.18(-2.07%)
Sep 01, 2020
108.22
110.29
102.30
105.08
4,821,533
-5.26(-4.77%)
Aug 31, 2020
115.50
118.14
106.76
110.34
6,232,936
+2.60(+2.41%)
Aug 28, 2020
108.10
110.17
102.00
107.74
3,217,100
+0.39(+0.36%)
Aug 27, 2020
115.30
116.37
106.30
107.35
4,823,018
-7.27(-6.34%)
Aug 26, 2020
107.00
122.73
106.50
114.62
6,982,646
+1.51(+1.33%)
Aug 25, 2020
108.01
117.74
97.30
113.11
13,000,403
-6.15(-5.16%)
Aug 24, 2020
131.56
132.80
116.95
119.26
8,473,063
-18.36(-13.34%)
Aug 21, 2020
142.38
145.80
133.30
137.62
5,660,800
-5.51(-3.85%)
Aug 20, 2020
142.93
148.79
142.13
143.13
3,711,495
-3.93(-2.67%)
Aug 19, 2020
141.58
149.00
140.00
147.06
5,323,318
+0.83(+0.57%)
Aug 18, 2020
152.68
154.49
138.42
146.23
7,431,436
-9.30(-5.98%)
Aug 17, 2020
149.00
155.75
145.00
155.53
5,679,997
+9.02(+6.16%)
Aug 14, 2020
144.00
151.00
137.62
146.51
13,721,000
+10.91(+8.05%)
Aug 13, 2020
126.16
140.70
125.77
135.60
10,768,626
+11.18(+8.99%)
Aug 12, 2020
148.06
148.50
112.51
124.42
17,902,628
-25.06(-16.76%)
Aug 11, 2020
169.77
170.00
143.25
149.48
15,205,035
-29.03(-16.26%)
Aug 10, 2020
175.46
181.70
172.86
178.51
7,596,691
+8.22(+4.83%)
Aug 07, 2020
168.63
178.56
166.26
170.29
6,540,100
+2.79(+1.67%)
Aug 06, 2020
178.00
178.48
160.26
167.50
7,878,656
-5.99(-3.45%)
Aug 05, 2020
182.00
189.40
165.11
173.49
17,856,720
+1.49(+0.87%)
Aug 04, 2020
156.50
172.00
150.28
172.00
11,413,453
+16.13(+10.35%)
Aug 03, 2020
145.28
159.97
144.69
155.87
6,753,769
+12.77(+8.92%)
Jul 31, 2020
147.61
148.78
142.00
143.10
4,232,000
-3.52(-2.40%)
Jul 30, 2020
140.50
148.88
139.57
146.62
5,410,044
+1.26(+0.87%)
Jul 29, 2020
152.50
154.70
143.53
145.36
5,636,150
-3.24(-2.18%)
Jul 28, 2020
139.43
151.00
136.50
148.60
5,902,379
+9.00(+6.45%)
Jul 27, 2020
134.02
141.28
131.83
139.60
5,033,800
+5.67(+4.23%)
Jul 24, 2020
133.20
136.09
126.55
133.93
4,819,300
-5.66(-4.05%)
Jul 23, 2020
144.69
151.20
134.04
139.59
5,919,004
-6.86(-4.68%)
Jul 22, 2020
136.00
147.50
133.19
146.45
6,138,946
+5.76(+4.09%)
Jul 21, 2020
140.51
148.95
134.55
140.69
8,861,813
+2.46(+1.78%)
Jul 20, 2020
149.49
151.20
124.10
138.23
12,913,860
-2.26(-1.61%)
Jul 17, 2020
128.89
144.54
127.80
140.49
15,200,700
+20.20(+16.79%)
Jul 16, 2020
109.40
122.68
109.10
120.29
6,911,620
+9.14(+8.22%)
Jul 15, 2020
110.31
114.94
105.80
111.15
5,248,751
+1.18(+1.07%)
Jul 14, 2020
107.21
112.77
99.15
109.97
5,387,376
+5.65(+5.42%)
Jul 13, 2020
95.33
113.98
95.26
104.32
8,632,116
+9.96(+10.56%)
Jul 10, 2020
94.00
98.61
93.51
94.36
3,072,100
-1.94(-2.01%)
Jul 09, 2020
98.32
101.15
93.48
96.30
4,346,646
-2.34(-2.37%)
Jul 08, 2020
103.85
105.02
95.50
98.64
7,894,266
-5.69(-5.45%)
Jul 07, 2020
104.00
111.77
95.50
104.33
26,463,548
+24.89(+31.33%)
Jul 06, 2020
80.15
81.19
76.10
79.44
3,828,520
-2.20(-2.69%)
Jul 02, 2020
77.47
84.30
75.40
81.64
5,210,900
+1.94(+2.43%)
Jul 01, 2020
79.47
82.60
76.58
79.70
6,610,925
-3.65(-4.38%)
Jun 30, 2020
85.00
89.50
80.67
83.35
7,777,016
-0.26(-0.31%)
Jun 29, 2020
81.48
88.97
78.70
83.61
8,688,464
+6.22(+8.04%)
Jun 26, 2020
79.73
81.43
70.31
77.39
13,522,300
-6.15(-7.36%)
Jun 25, 2020
81.31
86.50
80.04
83.54
10,730,692
+6.04(+7.79%)
Jun 24, 2020
70.05
80.70
70.00
77.50
10,938,404
+7.84(+11.25%)
Jun 23, 2020
62.94
69.99
62.94
69.66
6,130,278
+3.71(+5.63%)
Jun 22, 2020
67.60
67.91
59.29
65.95
8,427,220
+1.20(+1.85%)
Jun 19, 2020
63.28
66.06
61.75
64.75
11,569,201
+5.48(+9.25%)
Jun 18, 2020
55.25
59.81
55.02
59.27
5,650,981
+3.86(+6.97%)
Jun 17, 2020
52.03
58.34
51.81
55.41
9,347,785
+3.26(+6.25%)
Jun 16, 2020
51.18
52.57
48.21
52.15
5,024,851
+1.08(+2.11%)
Jun 15, 2020
45.94
51.53
45.00
51.07
8,696,527
+5.50(+12.07%)
Jun 12, 2020
45.55
45.76
43.60
45.57
3,297,800
+0.62(+1.38%)
Jun 11, 2020
43.28
47.51
43.11
44.95
4,087,480
-0.01(-0.02%)
Jun 10, 2020
46.17
46.44
44.39
44.96
2,306,496
-0.97(-2.11%)
Jun 09, 2020
44.05
48.43
44.02
45.93
3,874,475
+1.14(+2.55%)
Jun 08, 2020
44.58
45.15
42.14
44.79
4,807,107
-1.51(-3.26%)
Jun 05, 2020
49.46
50.49
45.26
46.30
8,077,100
+1.64(+3.67%)
Jun 04, 2020
44.00
46.66
42.88
44.66
5,712,148
+0.41(+0.93%)
Jun 03, 2020
48.90
49.17
40.50
44.25
16,926,566
-5.39(-10.86%)
Jun 02, 2020
52.74
52.74
47.66
49.64
6,535,938
-3.18(-6.02%)
Jun 01, 2020
46.17
53.97
45.75
52.82
9,702,106
+6.78(+14.73%)
May 29, 2020
44.72
46.22
44.30
46.04
4,119,800
+1.20(+2.68%)
May 28, 2020
46.10
46.60
44.52
44.84
4,961,106
-0.63(-1.39%)
May 27, 2020
48.20
48.84
40.98
45.47
10,434,764
-2.70(-5.61%)
May 26, 2020
54.35
54.50
46.75
48.17
22,030,102
+2.06(+4.47%)
May 22, 2020
48.50
49.74
45.12
46.11
6,083,300
-3.96(-7.91%)
May 21, 2020
52.75
53.58
49.60
50.07
5,475,007
-2.74(-5.19%)
May 20, 2020
54.01
54.50
47.89
52.81
8,174,428
-1.09(-2.02%)
May 19, 2020
58.25
61.00
52.06
53.90
12,545,717
-3.06(-5.37%)
May 18, 2020
49.28
61.50
48.30
56.96
24,631,876
+13.33(+30.55%)
May 15, 2020
38.18
46.00
38.05
43.63
21,892,500
+5.33(+13.92%)
May 14, 2020
39.23
40.35
37.37
38.30
7,821,769
-2.37(-5.83%)
May 13, 2020
39.32
42.80
37.40
40.67
24,222,214
+0.85(+2.13%)
May 12, 2020
39.02
44.94
36.08
39.82
74,578,664
+15.32(+62.53%)
May 11, 2020
19.62
24.60
19.62
24.50
24,496,756
+5.77(+30.81%)
May 08, 2020
18.20
18.92
17.91
18.73
3,075,400
+0.58(+3.20%)
May 07, 2020
17.31
18.72
16.92
18.15
3,393,486
+1.01(+5.89%)
May 06, 2020
17.72
18.04
16.98
17.14
2,478,874
-0.64(-3.60%)
May 05, 2020
18.25
18.70
17.74
17.78
2,940,479
-0.28(-1.55%)
May 04, 2020
17.00
18.41
16.75
18.06
3,730,230
+0.73(+4.21%)
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
.