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
Zillow Grp Inc Cl A
(NQ:
ZG
)
41.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
132.72
135.93
131.91
133.35
353,700
-1.93(-1.43%)
Apr 29, 2021
140.44
141.50
134.11
135.28
303,305
-3.77(-2.71%)
Apr 28, 2021
140.60
140.60
135.99
139.05
399,014
-2.72(-1.92%)
Apr 27, 2021
143.32
144.84
139.96
141.77
317,790
-1.76(-1.23%)
Apr 26, 2021
139.89
143.70
138.89
143.53
329,680
+4.59(+3.30%)
Apr 23, 2021
134.64
139.81
134.64
138.94
283,400
+4.80(+3.58%)
Apr 22, 2021
138.29
138.94
133.00
134.14
381,237
-2.90(-2.12%)
Apr 21, 2021
129.93
137.15
128.29
137.04
393,658
+5.36(+4.07%)
Apr 20, 2021
133.00
136.15
128.85
131.68
387,287
-2.91(-2.16%)
Apr 19, 2021
135.42
136.99
131.43
134.59
349,649
-1.55(-1.14%)
Apr 16, 2021
143.27
143.27
135.68
136.14
675,400
-7.11(-4.96%)
Apr 15, 2021
141.38
143.56
139.66
143.25
496,068
+3.97(+2.85%)
Apr 14, 2021
147.69
149.37
138.73
139.28
411,711
-6.85(-4.69%)
Apr 13, 2021
146.28
147.51
143.03
146.13
319,148
+1.45(+1.00%)
Apr 12, 2021
147.00
147.11
140.42
144.68
326,420
-2.92(-1.98%)
Apr 09, 2021
147.56
148.09
143.89
147.60
488,900
-1.66(-1.11%)
Apr 08, 2021
143.00
150.13
142.78
149.26
604,883
+7.89(+5.58%)
Apr 07, 2021
143.06
144.53
140.08
141.37
404,485
-2.40(-1.67%)
Apr 06, 2021
138.60
145.62
137.51
143.77
709,095
+6.56(+4.78%)
Apr 05, 2021
138.63
138.97
132.91
137.21
596,612
+1.79(+1.32%)
Apr 01, 2021
137.24
139.80
134.49
135.42
522,800
+4.04(+3.08%)
Mar 31, 2021
128.46
132.84
128.46
131.38
824,609
+4.82(+3.81%)
Mar 30, 2021
122.03
128.13
120.52
126.56
688,859
+3.68(+2.99%)
Mar 29, 2021
130.76
131.82
122.13
122.88
673,938
-9.20(-6.97%)
Mar 26, 2021
131.30
136.53
126.56
132.08
1,140,300
+0.73(+0.56%)
Mar 25, 2021
129.37
134.22
126.61
131.35
703,078
-1.87(-1.40%)
Mar 24, 2021
143.39
143.85
132.87
133.22
473,108
-7.66(-5.44%)
Mar 23, 2021
144.15
144.98
138.96
140.88
441,992
-3.01(-2.09%)
Mar 22, 2021
144.30
146.30
141.51
143.89
770,698
+2.18(+1.54%)
Mar 19, 2021
137.36
142.21
135.82
141.71
902,600
+3.91(+2.84%)
Mar 18, 2021
144.40
145.00
136.66
137.80
766,926
-11.17(-7.50%)
Mar 17, 2021
145.33
151.10
140.01
148.97
937,904
-1.26(-0.84%)
Mar 16, 2021
159.88
162.00
147.09
150.23
679,406
-5.76(-3.69%)
Mar 15, 2021
156.83
158.07
153.01
155.99
592,213
-0.84(-0.54%)
Mar 12, 2021
154.47
158.00
151.00
156.83
554,900
-4.27(-2.65%)
Mar 11, 2021
157.59
163.00
151.25
161.10
926,259
+12.08(+8.11%)
Mar 10, 2021
148.64
153.22
145.52
149.02
996,654
+6.46(+4.53%)
Mar 09, 2021
141.64
145.67
138.09
142.56
1,115,903
+12.52(+9.63%)
Mar 08, 2021
141.16
144.79
128.52
130.04
1,039,228
-9.93(-7.09%)
Mar 05, 2021
139.24
142.01
122.71
139.97
1,941,400
+2.34(+1.70%)
Mar 04, 2021
150.10
153.69
132.04
137.63
2,764,653
-15.41(-10.07%)
Mar 03, 2021
169.28
169.97
152.58
153.04
1,194,423
-15.97(-9.45%)
Mar 02, 2021
177.81
178.53
168.89
169.01
690,417
-6.84(-3.89%)
Mar 01, 2021
175.00
177.72
172.51
175.85
754,230
+6.03(+3.55%)
Feb 26, 2021
162.26
171.60
158.96
169.82
1,626,300
+10.49(+6.58%)
Feb 25, 2021
171.00
175.50
158.26
159.33
714,174
-12.89(-7.48%)
Feb 24, 2021
170.99
176.97
169.02
172.22
659,909
-2.86(-1.63%)
Feb 23, 2021
165.08
177.33
158.11
175.08
934,081
+1.35(+0.78%)
Feb 22, 2021
185.05
185.98
173.33
173.73
1,463,469
-17.73(-9.26%)
Feb 19, 2021
190.78
197.90
190.19
191.46
1,052,100
+4.31(+2.30%)
Feb 18, 2021
189.10
190.41
182.32
187.15
788,474
-6.40(-3.31%)
Feb 17, 2021
200.01
203.73
188.76
193.55
1,174,892
-10.24(-5.02%)
Feb 16, 2021
208.12
212.40
202.85
203.79
958,609
+0.85(+0.42%)
Feb 12, 2021
198.78
208.58
196.70
202.94
939,900
+2.34(+1.17%)
Feb 11, 2021
189.67
205.70
188.27
200.60
2,209,135
+28.89(+16.82%)
Feb 10, 2021
174.15
174.66
166.00
171.71
976,454
-1.22(-0.71%)
Feb 09, 2021
168.01
175.60
166.67
172.93
890,898
+3.85(+2.28%)
Feb 08, 2021
165.40
169.27
163.40
169.08
1,361,235
+5.32(+3.25%)
Feb 05, 2021
161.68
167.12
161.10
163.76
971,700
+6.91(+4.41%)
Feb 04, 2021
154.20
156.96
152.68
156.85
261,296
+3.56(+2.32%)
Feb 03, 2021
154.90
156.35
151.45
153.29
287,773
-0.10(-0.07%)
Feb 02, 2021
149.58
154.47
148.21
153.39
405,875
+7.06(+4.82%)
Feb 01, 2021
140.81
146.57
139.14
146.33
450,949
+7.61(+5.49%)
Jan 29, 2021
142.71
143.84
136.79
138.72
467,000
-3.00(-2.12%)
Jan 28, 2021
138.00
143.71
136.09
141.72
748,610
+5.63(+4.14%)
Jan 27, 2021
142.71
142.86
132.36
136.09
1,010,495
-9.59(-6.58%)
Jan 26, 2021
153.92
155.38
145.08
145.68
452,170
-7.20(-4.71%)
Jan 25, 2021
155.58
159.16
149.21
152.88
469,039
+0.83(+0.55%)
Jan 22, 2021
151.98
153.21
150.40
152.05
283,200
-0.55(-0.36%)
Jan 21, 2021
158.00
158.80
152.04
152.60
739,245
-4.04(-2.58%)
Jan 20, 2021
153.60
157.66
152.80
156.64
1,179,867
+6.66(+4.44%)
Jan 19, 2021
146.16
151.12
145.26
149.98
352,626
+6.08(+4.23%)
Jan 15, 2021
150.80
151.37
142.78
143.90
468,700
-6.94(-4.60%)
Jan 14, 2021
150.35
152.29
149.16
150.84
358,704
+0.96(+0.64%)
Jan 13, 2021
152.30
154.10
148.95
149.88
488,055
-2.33(-1.53%)
Jan 12, 2021
148.75
154.35
148.75
152.21
591,309
+2.94(+1.97%)
Jan 11, 2021
149.66
152.74
146.14
149.27
441,662
-0.75(-0.50%)
Jan 08, 2021
149.05
154.95
148.26
150.02
713,900
+3.09(+2.10%)
Jan 07, 2021
139.71
147.18
139.68
146.93
1,188,583
+8.71(+6.30%)
Jan 06, 2021
138.00
141.03
135.52
138.22
624,274
-1.38(-0.99%)
Jan 05, 2021
135.03
142.50
134.27
139.60
731,950
+3.09(+2.26%)
Jan 04, 2021
136.39
137.91
131.49
136.51
907,093
+0.57(+0.42%)
Dec 31, 2020
135.94
135.94
135.94
273,590
-0.81(-0.59%)
Dec 30, 2020
137.84
139.00
135.71
136.75
273,590
+0.32(+0.23%)
Dec 29, 2020
140.01
140.40
132.24
136.43
820,300
-1.91(-1.38%)
Dec 28, 2020
144.99
145.45
136.83
138.34
507,679
-5.52(-3.84%)
Dec 24, 2020
146.62
148.13
143.38
143.86
207,500
-2.08(-1.43%)
Dec 23, 2020
147.00
147.99
143.29
145.94
750,238
-0.75(-0.51%)
Dec 22, 2020
143.08
149.44
142.01
146.69
913,628
+5.33(+3.77%)
Dec 21, 2020
136.44
141.55
135.52
141.36
1,049,484
+1.21(+0.86%)
Dec 18, 2020
144.00
144.13
138.50
140.15
1,833,600
-2.74(-1.92%)
Dec 17, 2020
140.76
145.18
140.76
142.89
1,191,424
+2.62(+1.87%)
Dec 16, 2020
141.64
141.88
136.51
140.27
906,398
+2.19(+1.59%)
Dec 15, 2020
138.39
143.80
135.70
138.08
798,970
+0.43(+0.31%)
Dec 14, 2020
130.00
139.03
130.00
137.65
1,270,899
+8.62(+6.68%)
Dec 11, 2020
123.42
129.38
123.42
129.03
740,000
+5.38(+4.35%)
Dec 10, 2020
119.04
126.64
117.79
123.65
839,914
+3.75(+3.13%)
Dec 09, 2020
118.49
127.35
118.29
119.90
928,006
+2.27(+1.93%)
Dec 08, 2020
116.57
118.60
114.22
117.63
692,727
+1.27(+1.09%)
Dec 07, 2020
110.51
117.49
110.51
116.36
519,826
+5.93(+5.37%)
Dec 04, 2020
111.70
112.38
109.65
110.43
423,300
-0.71(-0.64%)
Dec 03, 2020
111.60
113.19
110.85
111.14
980,088
-0.74(-0.66%)
Dec 02, 2020
110.10
112.48
108.02
111.88
863,436
+0.96(+0.87%)
Dec 01, 2020
111.42
113.49
109.39
110.92
941,252
+0.57(+0.52%)
Nov 30, 2020
111.10
111.28
105.57
110.35
4,059,642
-0.25(-0.23%)
Nov 27, 2020
110.48
110.83
108.82
110.60
433,200
+1.15(+1.05%)
Nov 25, 2020
109.80
112.42
107.70
109.45
1,061,300
+0.67(+0.62%)
Nov 24, 2020
116.01
116.59
108.07
108.78
989,434
-7.56(-6.50%)
Nov 23, 2020
114.09
118.31
113.44
116.34
540,007
+2.91(+2.57%)
Nov 20, 2020
111.32
114.91
109.54
113.43
903,600
+2.19(+1.97%)
Nov 19, 2020
103.92
111.58
103.92
111.24
649,516
+7.20(+6.92%)
Nov 18, 2020
108.06
108.06
102.60
104.04
628,611
-2.92(-2.73%)
Nov 17, 2020
108.82
109.45
105.60
106.96
532,907
-1.56(-1.44%)
Nov 16, 2020
107.95
109.50
105.18
108.52
557,028
+0.55(+0.51%)
Nov 13, 2020
110.68
110.99
106.06
107.97
653,900
-0.72(-0.66%)
Nov 12, 2020
110.10
112.61
108.15
108.69
1,074,470
-1.42(-1.29%)
Nov 11, 2020
102.66
110.64
102.42
110.11
1,620,034
+8.92(+8.82%)
Nov 10, 2020
104.00
104.56
96.08
101.19
937,517
-3.40(-3.25%)
Nov 09, 2020
114.60
116.98
104.24
104.59
1,563,554
-14.99(-12.54%)
Nov 06, 2020
114.72
120.25
113.06
119.58
2,256,500
+15.47(+14.86%)
Nov 05, 2020
103.11
105.17
102.25
104.11
985,061
+3.50(+3.48%)
Nov 04, 2020
95.18
100.92
94.78
100.61
904,125
+8.15(+8.81%)
Nov 03, 2020
91.32
93.77
88.79
92.46
466,961
+2.67(+2.97%)
Nov 02, 2020
89.92
91.16
88.09
89.79
573,520
+0.46(+0.51%)
Oct 30, 2020
91.65
92.39
86.11
89.33
699,800
-3.39(-3.66%)
Oct 29, 2020
91.29
93.87
90.67
92.72
881,785
+2.44(+2.70%)
Oct 28, 2020
90.46
91.78
89.50
90.28
508,544
-2.80(-3.01%)
Oct 27, 2020
94.27
94.27
91.49
93.08
456,082
+0.55(+0.59%)
Oct 26, 2020
95.09
95.95
90.51
92.53
558,741
-4.23(-4.37%)
Oct 23, 2020
97.17
97.75
95.25
96.76
435,800
-0.41(-0.42%)
Oct 22, 2020
99.36
101.31
95.07
97.17
747,445
-1.93(-1.95%)
Oct 21, 2020
99.21
102.49
98.77
99.10
452,217
+0.04(+0.04%)
Oct 20, 2020
99.51
100.67
97.82
99.06
1,078,694
+0.24(+0.24%)
Oct 19, 2020
98.77
101.33
97.68
98.82
537,750
+0.95(+0.97%)
Oct 16, 2020
103.37
104.27
97.74
97.87
819,600
-4.42(-4.32%)
Oct 15, 2020
102.50
106.37
101.54
102.29
426,710
-1.07(-1.04%)
Oct 14, 2020
103.32
105.36
101.58
103.36
510,055
+1.81(+1.78%)
Oct 13, 2020
101.40
103.36
100.11
101.55
522,831
+0.46(+0.46%)
Oct 12, 2020
106.30
106.62
100.31
101.09
578,453
-3.55(-3.39%)
Oct 09, 2020
105.42
106.31
103.78
104.64
762,600
-0.45(-0.43%)
Oct 08, 2020
106.31
106.80
104.33
105.09
439,122
-0.70(-0.66%)
Oct 07, 2020
107.59
108.50
104.60
105.79
866,772
+0.51(+0.48%)
Oct 06, 2020
110.10
110.69
104.22
105.28
723,721
-4.98(-4.52%)
Oct 05, 2020
109.49
112.21
109.48
110.26
683,060
+2.26(+2.09%)
Oct 02, 2020
103.93
109.40
103.57
108.00
718,800
+0.44(+0.41%)
Oct 01, 2020
104.17
108.07
102.70
107.56
1,176,729
+6.02(+5.93%)
Sep 30, 2020
101.08
103.92
100.63
101.54
672,993
+0.15(+0.15%)
Sep 29, 2020
100.44
102.62
100.06
101.39
487,854
+0.41(+0.41%)
Sep 28, 2020
102.64
102.81
99.90
100.98
421,683
-0.22(-0.22%)
Sep 25, 2020
99.30
101.85
98.51
101.20
758,600
+3.76(+3.86%)
Sep 24, 2020
94.94
99.85
93.16
97.44
615,558
+1.51(+1.57%)
Sep 23, 2020
98.80
101.57
95.41
95.93
863,381
-2.67(-2.71%)
Sep 22, 2020
95.70
98.88
94.13
98.60
1,321,249
+3.79(+4.00%)
Sep 21, 2020
92.78
95.34
90.80
94.81
1,324,929
-0.50(-0.52%)
Sep 18, 2020
97.00
97.69
92.85
95.31
1,259,000
-1.69(-1.74%)
Sep 17, 2020
92.68
96.66
91.73
97.00
1,530,908
+2.30(+2.43%)
Sep 16, 2020
92.08
97.05
91.71
94.70
1,268,371
+3.70(+4.07%)
Sep 15, 2020
88.30
92.65
86.66
91.00
1,059,629
+3.95(+4.54%)
Sep 14, 2020
87.42
88.79
85.76
87.05
795,113
+1.81(+2.12%)
Sep 11, 2020
83.30
85.86
82.43
85.24
576,100
+2.70(+3.27%)
Sep 10, 2020
82.94
86.06
81.97
82.54
596,936
+0.27(+0.33%)
Sep 09, 2020
82.39
83.74
80.20
82.27
516,291
+1.78(+2.21%)
Sep 08, 2020
79.99
84.40
79.25
80.49
561,220
-2.95(-3.54%)
Sep 04, 2020
84.76
85.58
78.74
83.44
485,600
-1.58(-1.86%)
Sep 03, 2020
87.51
87.51
82.30
85.02
529,141
-3.88(-4.36%)
Sep 02, 2020
91.20
92.66
87.91
88.90
1,039,058
+0.64(+0.73%)
Sep 01, 2020
85.24
88.82
85.21
88.26
395,126
+2.98(+3.49%)
Aug 31, 2020
87.07
87.35
84.06
85.28
453,381
-1.67(-1.92%)
Aug 28, 2020
85.44
87.68
84.80
86.95
460,000
+1.99(+2.34%)
Aug 27, 2020
83.77
86.49
82.82
84.96
477,851
+1.41(+1.69%)
Aug 26, 2020
82.80
85.45
82.80
83.55
562,764
+0.92(+1.11%)
Aug 25, 2020
83.04
83.10
80.23
82.63
387,973
-0.73(-0.88%)
Aug 24, 2020
83.87
84.82
82.14
83.36
460,076
+0.47(+0.57%)
Aug 21, 2020
83.44
84.36
82.75
82.89
615,300
+0.01(+0.01%)
Aug 20, 2020
83.23
84.91
82.51
82.88
504,698
-0.62(-0.74%)
Aug 19, 2020
82.34
84.81
81.04
83.50
575,712
+1.11(+1.35%)
Aug 18, 2020
80.40
82.94
80.06
82.39
560,821
+2.57(+3.22%)
Aug 17, 2020
77.54
80.71
77.26
79.82
478,525
+3.15(+4.11%)
Aug 14, 2020
74.63
77.03
73.62
76.67
464,200
+2.11(+2.83%)
Aug 13, 2020
76.73
77.68
74.04
74.56
823,900
-1.54(-2.02%)
Aug 12, 2020
75.76
78.49
75.60
76.10
388,602
+0.86(+1.14%)
Aug 11, 2020
79.33
79.55
74.90
75.24
534,762
-4.17(-5.25%)
Aug 10, 2020
79.75
80.88
78.42
79.41
944,676
-0.43(-0.54%)
Aug 07, 2020
79.45
85.16
76.23
79.84
3,805,400
+8.27(+11.56%)
Aug 06, 2020
70.28
73.20
70.25
71.57
1,365,514
+0.93(+1.32%)
Aug 05, 2020
68.61
70.97
67.46
70.64
820,294
+2.54(+3.73%)
Aug 04, 2020
68.50
69.92
66.91
68.10
541,634
+0.34(+0.50%)
Aug 03, 2020
68.82
68.84
66.73
67.76
306,471
-0.33(-0.48%)
Jul 31, 2020
70.46
70.86
67.08
68.09
539,500
-1.44(-2.07%)
Jul 30, 2020
65.75
69.96
65.50
69.53
637,960
+3.12(+4.70%)
Jul 29, 2020
65.58
66.87
64.86
66.41
435,513
+1.55(+2.39%)
Jul 28, 2020
66.44
67.16
64.86
64.86
485,595
-1.87(-2.80%)
Jul 27, 2020
66.18
66.90
64.91
66.73
655,591
+1.30(+1.99%)
Jul 24, 2020
64.16
67.28
64.00
65.43
521,700
+0.10(+0.15%)
Jul 23, 2020
66.92
69.01
64.11
65.33
656,648
-1.65(-2.46%)
Jul 22, 2020
64.60
67.55
64.50
66.98
459,857
+2.42(+3.75%)
Jul 21, 2020
66.96
67.54
64.39
64.56
544,744
-1.41(-2.14%)
Jul 20, 2020
64.17
66.83
64.02
65.97
689,634
+1.92(+3.00%)
Jul 17, 2020
62.49
64.32
61.75
64.05
549,800
+2.31(+3.74%)
Jul 16, 2020
57.99
62.40
57.75
61.74
423,436
+2.77(+4.70%)
Jul 15, 2020
59.15
59.51
56.96
58.97
459,102
+1.22(+2.11%)
Jul 14, 2020
58.14
59.20
56.30
57.75
487,524
-0.47(-0.81%)
Jul 13, 2020
62.67
62.98
58.07
58.22
653,067
-3.53(-5.72%)
Jul 10, 2020
62.39
62.77
61.09
61.75
366,600
-0.67(-1.07%)
Jul 09, 2020
63.40
64.01
61.51
62.42
258,213
-0.78(-1.23%)
Jul 08, 2020
63.23
63.37
60.19
63.20
591,531
+1.17(+1.89%)
Jul 07, 2020
60.88
65.82
60.25
62.03
666,168
+1.05(+1.72%)
Jul 06, 2020
61.00
62.79
60.05
60.98
558,586
+1.59(+2.68%)
Jul 02, 2020
59.89
60.39
58.59
59.39
583,500
+0.79(+1.35%)
Jul 01, 2020
57.82
59.38
57.36
58.60
392,348
+1.12(+1.95%)
Jun 30, 2020
56.69
57.85
55.86
57.48
523,845
+0.77(+1.36%)
Jun 29, 2020
55.35
57.26
54.26
56.71
446,538
+1.28(+2.31%)
Jun 26, 2020
58.75
58.96
54.80
55.43
1,056,500
-3.43(-5.83%)
Jun 25, 2020
58.57
59.32
57.68
58.86
393,607
-0.16(-0.27%)
Jun 24, 2020
62.28
62.67
58.14
59.02
568,364
-3.75(-5.97%)
Jun 23, 2020
60.98
63.71
60.98
62.77
805,483
+2.26(+3.73%)
Jun 22, 2020
61.81
62.60
59.57
60.51
595,142
-1.49(-2.40%)
Jun 19, 2020
61.98
64.42
61.50
62.00
814,200
+0.67(+1.09%)
Jun 18, 2020
60.49
61.88
60.10
61.33
391,794
+0.75(+1.24%)
Jun 17, 2020
61.33
62.28
59.92
60.58
640,866
+1.18(+1.99%)
Jun 16, 2020
62.87
62.93
58.96
59.40
642,396
-0.62(-1.03%)
Jun 15, 2020
55.96
60.68
55.53
60.02
555,513
+3.07(+5.39%)
Jun 12, 2020
58.58
58.88
55.65
56.95
422,800
+0.67(+1.19%)
Jun 11, 2020
57.19
58.65
55.86
56.28
639,529
-3.23(-5.43%)
Jun 10, 2020
61.51
61.51
58.81
59.51
569,472
-1.48(-2.43%)
Jun 09, 2020
61.41
62.71
60.14
60.99
673,966
-1.16(-1.87%)
Jun 08, 2020
63.56
64.00
61.06
62.15
896,500
+2.63(+4.42%)
Jun 05, 2020
63.36
65.74
59.11
59.52
1,051,700
-1.86(-3.03%)
Jun 04, 2020
63.02
65.49
60.10
61.38
936,158
-0.75(-1.21%)
Jun 03, 2020
60.00
62.90
59.55
62.13
730,096
+2.81(+4.74%)
Jun 02, 2020
59.31
59.69
57.53
59.32
487,494
+1.02(+1.75%)
Jun 01, 2020
57.99
58.72
57.12
58.30
458,314
+0.34(+0.59%)
May 29, 2020
58.10
58.20
56.26
57.96
592,000
+0.75(+1.31%)
May 28, 2020
59.00
60.48
57.06
57.21
605,294
-1.83(-3.10%)
May 27, 2020
60.00
60.23
56.85
59.04
983,931
+0.39(+0.66%)
May 26, 2020
58.00
60.18
57.28
58.65
1,449,083
+2.67(+4.77%)
May 22, 2020
53.79
56.16
53.71
55.98
1,078,700
+2.55(+4.77%)
May 21, 2020
53.46
54.45
52.56
53.43
460,213
+0.02(+0.04%)
May 20, 2020
51.95
54.03
51.95
53.41
729,044
+2.70(+5.32%)
May 19, 2020
49.87
52.48
48.75
50.71
602,037
+1.27(+2.57%)
May 18, 2020
50.69
51.93
48.89
49.44
885,504
+0.93(+1.92%)
May 15, 2020
47.00
49.25
46.18
48.51
573,700
+1.41(+2.99%)
May 14, 2020
45.44
47.27
44.76
47.10
882,184
+0.85(+1.84%)
May 13, 2020
45.89
47.17
44.70
46.25
1,633,186
-2.27(-4.68%)
May 12, 2020
51.71
53.30
48.24
48.52
1,409,624
-6.59(-11.96%)
May 11, 2020
51.23
55.52
51.02
55.11
1,164,204
+2.42(+4.59%)
May 08, 2020
51.00
56.75
48.98
52.69
2,863,400
+4.50(+9.34%)
May 07, 2020
43.67
48.83
43.67
48.19
1,371,420
+5.27(+12.28%)
May 06, 2020
43.14
43.79
42.89
42.92
676,138
+0.06(+0.14%)
May 05, 2020
42.96
44.43
42.55
42.86
362,609
+1.03(+2.46%)
May 04, 2020
40.65
42.10
40.23
41.83
306,436
+0.10(+0.24%)
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
.