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
Workhorse Grp
(NQ:
WKHS
)
0.1800
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 29, 2022
3.050
3.250
2.990
3.010
4,281,476
-0.10(-3.22%)
Apr 28, 2022
3.050
3.151
2.870
3.110
5,061,854
+0.09(+2.98%)
Apr 27, 2022
3.090
3.220
3.020
3.020
5,078,047
-0.05(-1.63%)
Apr 26, 2022
3.320
3.320
3.010
3.070
5,613,588
-0.25(-7.53%)
Apr 25, 2022
3.210
3.390
3.135
3.320
5,110,976
+0.10(+3.11%)
Apr 22, 2022
3.210
3.340
3.170
3.220
4,106,732
-0.02(-0.62%)
Apr 21, 2022
3.310
3.470
3.190
3.240
4,137,644
-0.02(-0.61%)
Apr 20, 2022
3.520
3.520
3.230
3.260
4,540,237
-0.21(-6.05%)
Apr 19, 2022
3.400
3.550
3.300
3.470
5,128,865
+0.05(+1.46%)
Apr 18, 2022
3.560
3.570
3.280
3.420
6,212,050
-0.15(-4.20%)
Apr 14, 2022
3.800
3.800
3.520
3.570
5,729,603
-0.25(-6.54%)
Apr 13, 2022
3.730
3.850
3.630
3.820
5,025,667
+0.07(+1.87%)
Apr 12, 2022
4.000
4.060
3.700
3.750
5,681,589
-0.14(-3.60%)
Apr 11, 2022
3.840
3.996
3.715
3.890
5,141,050
-0.06(-1.52%)
Apr 08, 2022
4.280
4.290
3.920
3.950
5,896,674
-0.31(-7.28%)
Apr 07, 2022
4.480
4.600
4.040
4.260
6,020,388
-0.18(-4.05%)
Apr 06, 2022
4.900
4.950
4.350
4.440
7,025,189
-0.60(-11.90%)
Apr 05, 2022
5.340
5.390
5.010
5.040
4,926,108
-0.30(-5.62%)
Apr 04, 2022
4.760
5.375
4.735
5.340
7,124,382
+0.59(+12.42%)
Apr 01, 2022
5.000
5.075
4.570
4.750
6,237,348
-0.25(-5.00%)
Mar 31, 2022
5.060
5.099
4.840
5.000
4,780,794
-0.03(-0.60%)
Mar 30, 2022
4.950
5.240
4.840
5.030
6,520,526
+0.07(+1.41%)
Mar 29, 2022
4.430
4.980
4.420
4.960
6,129,082
+0.53(+11.96%)
Mar 28, 2022
4.330
4.430
4.220
4.430
3,334,711
+0.10(+2.31%)
Mar 25, 2022
4.490
4.490
4.212
4.330
3,715,278
-0.16(-3.56%)
Mar 24, 2022
4.500
4.570
4.295
4.490
3,804,133
+0.05(+1.13%)
Mar 23, 2022
4.360
4.668
4.310
4.440
4,175,302
+0.03(+0.68%)
Mar 22, 2022
4.280
4.550
4.263
4.410
4,084,160
+0.15(+3.52%)
Mar 21, 2022
4.460
4.490
4.170
4.260
4,913,314
-0.12(-2.74%)
Mar 18, 2022
4.130
4.565
4.120
4.380
10,559,978
+0.19(+4.53%)
Mar 17, 2022
3.740
4.250
3.690
4.190
7,990,494
+0.49(+13.24%)
Mar 16, 2022
3.400
3.725
3.350
3.700
7,707,660
+0.47(+14.55%)
Mar 15, 2022
3.050
3.230
2.980
3.230
4,016,120
+0.19(+6.25%)
Mar 14, 2022
3.350
3.360
2.990
3.040
5,392,494
-0.37(-10.85%)
Mar 11, 2022
3.890
4.130
3.330
3.410
9,788,102
-0.44(-11.43%)
Mar 10, 2022
3.700
3.890
3.600
3.850
4,828,737
+0.04(+1.05%)
Mar 09, 2022
3.890
3.940
3.730
3.810
6,087,149
-0.02(-0.52%)
Mar 08, 2022
3.640
3.990
3.420
3.830
7,258,348
+0.20(+5.51%)
Mar 07, 2022
3.660
3.910
3.620
3.630
4,575,521
-0.05(-1.36%)
Mar 04, 2022
3.700
3.880
3.640
3.680
5,338,503
-0.06(-1.60%)
Mar 03, 2022
3.850
3.985
3.675
3.740
6,665,382
-0.05(-1.32%)
Mar 02, 2022
3.690
3.830
3.500
3.790
9,183,147
+0.05(+1.34%)
Mar 01, 2022
3.070
3.775
3.060
3.740
15,046,075
+0.61(+19.49%)
Feb 28, 2022
3.050
3.220
2.990
3.130
6,692,148
+0.09(+2.96%)
Feb 25, 2022
3.030
3.080
2.870
3.040
4,335,621
+0.02(+0.66%)
Feb 24, 2022
2.580
3.020
2.580
3.020
6,642,015
+0.19(+6.71%)
Feb 23, 2022
3.070
3.110
2.820
2.830
5,007,705
-0.20(-6.60%)
Feb 22, 2022
3.080
3.210
2.980
3.030
3,949,345
-0.12(-3.81%)
Feb 18, 2022
3.150
0
-0.17(-5.12%)
Feb 17, 2022
3.490
3.580
3.260
3.320
3,852,403
-0.19(-5.41%)
Feb 16, 2022
3.460
3.530
3.365
3.510
3,682,294
+0.03(+0.86%)
Feb 15, 2022
3.290
3.560
3.260
3.480
5,496,442
+0.29(+9.09%)
Feb 14, 2022
3.200
3.350
3.160
3.190
3,294,744
-0.04(-1.24%)
Feb 11, 2022
3.390
3.489
3.200
3.230
4,081,691
-0.17(-5.00%)
Feb 10, 2022
3.420
3.610
3.340
3.400
4,631,313
-0.11(-3.13%)
Feb 09, 2022
3.370
3.530
3.300
3.510
5,711,748
+0.22(+6.69%)
Feb 08, 2022
3.160
3.330
3.105
3.290
5,872,813
+0.14(+4.44%)
Feb 07, 2022
3.230
3.378
3.100
3.150
4,536,925
-0.03(-0.94%)
Feb 04, 2022
3.050
3.200
2.930
3.180
7,156,514
+0.17(+5.65%)
Feb 03, 2022
3.100
3.000
3.010
5,351,360
-0.16(-5.05%)
Feb 02, 2022
3.520
3.520
3.120
3.170
10,745,160
-0.33(-9.43%)
Feb 01, 2022
3.390
3.529
3.210
3.500
7,668,759
+0.60(+20.69%)
Jan 28, 2022
2.890
2.950
2.790
2.900
5,636,986
+0.02(+0.69%)
Jan 27, 2022
3.260
3.265
2.850
2.880
8,633,351
-0.29(-9.15%)
Jan 26, 2022
3.170
3.560
3.160
3.170
10,693,538
+0.11(+3.59%)
Jan 25, 2022
3.040
3.170
2.950
3.060
4,265,692
-0.06(-2.08%)
Jan 24, 2022
2.920
3.130
2.700
3.125
11,637,743
+0.02(+0.81%)
Jan 21, 2022
3.280
3.335
3.100
3.100
8,769,553
-0.24(-7.19%)
Jan 20, 2022
3.540
3.685
3.330
3.340
7,090,640
-0.18(-5.11%)
Jan 19, 2022
3.700
3.720
3.520
3.520
4,905,458
-0.14(-3.83%)
Jan 18, 2022
3.790
3.879
3.655
3.660
5,196,548
-0.24(-6.15%)
Jan 14, 2022
3.900
0
-0.03(-0.76%)
Jan 13, 2022
4.050
4.100
3.930
3.930
3,573,785
-0.08(-2.00%)
Jan 12, 2022
4.100
4.120
3.950
4.010
4,290,588
-0.03(-0.74%)
Jan 11, 2022
3.980
4.140
3.880
4.040
4,004,428
+0.04(+1.00%)
Jan 10, 2022
4.060
4.060
3.900
4.000
4,271,868
-0.11(-2.68%)
Jan 07, 2022
4.090
4.270
4.040
4.110
4,040,394
+0.01(+0.24%)
Jan 06, 2022
4.060
4.170
3.910
4.100
5,511,346
+0.00(+0.00%)
Jan 05, 2022
4.450
4.470
4.080
4.100
7,108,487
-0.39(-8.69%)
Jan 04, 2022
4.500
4.570
4.371
4.490
5,081,306
+0.01(+0.22%)
Jan 03, 2022
4.450
4.560
4.400
4.480
8,097,742
+0.12(+2.75%)
Dec 31, 2021
4.550
4.645
4.330
4.360
6,588,090
-0.18(-3.96%)
Dec 30, 2021
4.390
4.780
4.360
4.540
9,233,428
+0.14(+3.18%)
Dec 29, 2021
4.690
4.750
4.380
4.400
8,496,478
-0.34(-7.17%)
Dec 28, 2021
4.900
4.950
4.720
4.740
4,841,481
-0.14(-2.87%)
Dec 27, 2021
5.130
5.210
4.870
4.880
5,199,447
-0.30(-5.79%)
Dec 23, 2021
5.030
5.370
4.990
5.180
6,288,226
+0.10(+1.97%)
Dec 22, 2021
5.070
5.120
4.900
5.080
4,262,760
+0.03(+0.59%)
Dec 21, 2021
4.920
5.170
4.900
5.050
4,459,984
+0.22(+4.56%)
Dec 20, 2021
5.120
5.150
4.760
4.830
7,081,380
-0.47(-8.87%)
Dec 17, 2021
4.930
5.420
4.732
5.300
14,041,474
+0.33(+6.64%)
Dec 16, 2021
5.060
5.250
4.890
4.970
5,763,253
-0.08(-1.58%)
Dec 15, 2021
4.930
5.090
4.680
5.050
6,303,024
+0.07(+1.41%)
Dec 14, 2021
4.910
5.130
4.890
4.980
4,360,890
-0.07(-1.39%)
Dec 13, 2021
4.990
5.225
4.850
5.050
5,409,484
+0.06(+1.20%)
Dec 10, 2021
5.110
5.245
4.945
4.990
5,523,355
-0.12(-2.35%)
Dec 09, 2021
5.510
5.555
5.091
5.110
4,214,230
-0.40(-7.26%)
Dec 08, 2021
5.400
5.590
5.190
5.510
3,487,411
+0.15(+2.80%)
Dec 07, 2021
5.260
5.510
5.243
5.360
4,350,938
+0.20(+3.88%)
Dec 06, 2021
4.940
5.260
4.510
5.160
6,332,827
+0.15(+2.99%)
Dec 03, 2021
5.270
5.300
4.920
5.010
8,115,450
-0.26(-4.93%)
Dec 02, 2021
5.300
5.330
5.110
5.270
5,827,764
-0.04(-0.75%)
Dec 01, 2021
5.850
5.850
5.280
5.310
7,604,554
-0.53(-9.08%)
Nov 30, 2021
5.800
5.980
5.530
5.840
6,432,580
-0.05(-0.85%)
Nov 29, 2021
5.850
5.930
5.640
5.890
5,046,553
+0.10(+1.73%)
Nov 26, 2021
5.890
5.960
5.560
5.790
4,656,861
-0.24(-3.98%)
Nov 24, 2021
6.000
6.100
5.840
6.030
4,036,713
-0.01(-0.17%)
Nov 23, 2021
6.220
6.290
5.880
6.040
6,411,081
-0.07(-1.15%)
Nov 22, 2021
6.330
6.360
5.960
6.110
5,688,511
-0.16(-2.55%)
Nov 19, 2021
6.360
6.520
6.250
6.270
3,667,053
-0.08(-1.26%)
Nov 18, 2021
6.800
6.350
6.280
6.350
8,589,758
-0.43(-6.34%)
Nov 17, 2021
6.960
7.070
6.720
6.780
4,725,682
-0.30(-4.24%)
Nov 16, 2021
7.030
7.110
6.730
7.080
6,511,706
-0.10(-1.39%)
Nov 15, 2021
7.250
7.350
6.960
7.180
5,585,430
+0.01(+0.14%)
Nov 12, 2021
7.120
7.260
7.050
7.170
5,063,522
+0.07(+0.99%)
Nov 11, 2021
6.810
7.220
6.670
7.100
10,150,032
+0.12(+1.72%)
Nov 10, 2021
6.540
6.980
11,535,482
+0.34(+5.12%)
Nov 09, 2021
6.820
7.120
6.370
6.640
11,587,587
-0.25(-3.63%)
Nov 08, 2021
6.650
7.020
6.610
6.890
12,060,441
+0.34(+5.19%)
Nov 05, 2021
7.250
7.250
6.220
6.550
28,937,824
-0.67(-9.28%)
Nov 04, 2021
7.260
7.480
7.080
7.220
9,692,360
+0.00(+0.00%)
Nov 03, 2021
7.740
7.800
7.072
7.220
30,227,460
-0.55(-7.08%)
Nov 02, 2021
7.390
7.800
6.955
7.770
13,074,655
+0.51(+7.02%)
Nov 01, 2021
6.780
7.300
7.010
7.260
9,449,543
+0.53(+7.88%)
Oct 29, 2021
6.870
7.160
6.700
6.730
7,530,487
-0.23(-3.30%)
Oct 28, 2021
6.540
7.430
6.960
15,785,143
+0.53(+8.24%)
Oct 27, 2021
6.690
7.100
6.410
6.430
7,421,082
-0.18(-2.72%)
Oct 26, 2021
6.490
6.610
13,046,399
+0.15(+2.32%)
Oct 25, 2021
6.250
6.560
6.185
6.460
7,276,579
+0.17(+2.70%)
Oct 22, 2021
6.560
6.121
6.290
11,031,754
-0.39(-5.84%)
Oct 21, 2021
6.530
6.730
6.470
6.680
6,272,524
+0.09(+1.37%)
Oct 20, 2021
6.610
6.670
6.430
6.590
4,336,951
-0.02(-0.30%)
Oct 19, 2021
6.390
6.700
6.280
6.610
6,834,590
+0.25(+3.93%)
Oct 18, 2021
6.460
6.530
6.330
6.360
4,942,169
-0.14(-2.15%)
Oct 15, 2021
6.550
6.610
6.380
6.500
6,325,388
-0.04(-0.61%)
Oct 14, 2021
6.720
6.840
6.460
6.540
7,465,455
-0.14(-2.10%)
Oct 13, 2021
6.450
6.790
6.330
6.680
7,353,562
+0.25(+3.89%)
Oct 12, 2021
6.040
6.450
6.040
6.430
11,312,503
+0.39(+6.46%)
Oct 11, 2021
6.150
6.310
6.021
6.040
6,651,018
-0.04(-0.66%)
Oct 08, 2021
6.380
6.430
6.040
6.080
11,260,276
-0.28(-4.40%)
Oct 07, 2021
6.420
6.640
6.270
6.360
8,328,420
+0.10(+1.60%)
Oct 06, 2021
6.700
6.702
6.110
6.260
18,959,144
-0.64(-9.28%)
Oct 05, 2021
6.960
7.080
6.770
6.900
5,680,421
-0.02(-0.29%)
Oct 04, 2021
7.400
7.405
6.910
6.920
6,380,222
-0.46(-6.23%)
Oct 01, 2021
7.800
7.804
7.325
7.380
4,967,963
-0.27(-3.53%)
Sep 30, 2021
7.630
7.790
7.360
7.650
7,506,686
-0.09(-1.16%)
Sep 29, 2021
8.020
8.140
7.695
7.740
6,529,049
-0.31(-3.85%)
Sep 28, 2021
8.080
8.350
7.960
8.050
5,583,449
-0.24(-2.90%)
Sep 27, 2021
7.570
8.380
7.455
8.290
9,613,251
+0.77(+10.24%)
Sep 24, 2021
7.480
7.860
7.400
7.520
5,953,031
-0.05(-0.66%)
Sep 23, 2021
7.410
7.685
7.300
7.570
8,515,253
+0.16(+2.16%)
Sep 22, 2021
7.750
7.750
7.050
7.410
20,175,328
-0.78(-9.52%)
Sep 21, 2021
8.190
8.340
8.040
8.190
3,776,351
+0.00(+0.00%)
Sep 20, 2021
8.180
8.440
8.031
8.190
4,720,814
-0.37(-4.32%)
Sep 17, 2021
8.290
8.585
8.220
8.560
5,833,154
+0.29(+3.51%)
Sep 16, 2021
8.150
8.370
8.030
8.270
3,860,301
+0.04(+0.49%)
Sep 15, 2021
8.350
8.380
8.080
8.230
6,924,913
-0.22(-2.60%)
Sep 14, 2021
8.690
8.820
8.315
8.450
4,352,419
-0.25(-2.87%)
Sep 13, 2021
8.810
8.830
8.360
8.700
5,111,642
-0.04(-0.46%)
Sep 10, 2021
9.100
9.111
8.720
8.740
5,148,277
-0.30(-3.32%)
Sep 09, 2021
8.890
9.230
8.650
9.040
5,680,573
+0.13(+1.46%)
Sep 08, 2021
9.200
9.234
8.670
8.910
7,264,294
-0.25(-2.73%)
Sep 07, 2021
9.010
9.310
8.940
9.160
5,510,978
+0.16(+1.78%)
Sep 03, 2021
9.340
9.378
8.930
9.000
8,540,680
-0.30(-3.23%)
Sep 02, 2021
9.140
9.700
9.030
9.300
11,208,131
+0.16(+1.75%)
Sep 01, 2021
9.800
10.59
9.100
9.140
29,017,252
-0.67(-6.83%)
Aug 31, 2021
9.660
10.29
9.620
9.810
9,366,838
+0.09(+0.93%)
Aug 30, 2021
9.870
9.920
9.439
9.720
6,540,458
+0.13(+1.36%)
Aug 27, 2021
9.460
9.700
9.370
9.590
4,513,711
+0.18(+1.91%)
Aug 26, 2021
9.420
9.850
9.300
9.410
6,384,579
+0.07(+0.75%)
Aug 25, 2021
9.590
9.610
9.155
9.340
7,106,730
-0.33(-3.41%)
Aug 24, 2021
9.120
9.770
9.120
9.670
8,605,035
+0.53(+5.80%)
Aug 23, 2021
9.070
9.230
8.830
9.140
6,718,987
+0.24(+2.70%)
Aug 20, 2021
8.815
9.255
8.740
8.900
6,308,032
+0.20(+2.30%)
Aug 19, 2021
9.150
9.299
8.680
8.700
5,000,693
-0.49(-5.33%)
Aug 18, 2021
9.420
9.450
9.130
9.190
4,047,641
-0.21(-2.23%)
Aug 17, 2021
9.030
9.515
8.880
9.400
8,488,716
+0.24(+2.62%)
Aug 16, 2021
9.390
9.475
9.050
9.160
4,921,369
-0.25(-2.66%)
Aug 13, 2021
9.910
9.920
9.175
9.410
7,533,421
-0.54(-5.43%)
Aug 12, 2021
9.910
10.20
9.810
9.950
5,944,326
+0.15(+1.53%)
Aug 11, 2021
10.12
10.27
9.630
9.800
8,931,103
-0.47(-4.58%)
Aug 10, 2021
10.25
10.49
9.850
10.27
9,051,037
-0.01(-0.10%)
Aug 09, 2021
9.890
10.45
9.430
10.28
12,116,311
+0.18(+1.78%)
Aug 06, 2021
10.62
10.63
10.10
10.10
6,570,902
-0.47(-4.45%)
Aug 05, 2021
10.50
10.68
10.31
10.57
4,352,693
+0.16(+1.54%)
Aug 04, 2021
10.63
10.90
10.32
10.41
5,353,332
-0.30(-2.80%)
Aug 03, 2021
11.26
11.26
10.47
10.71
7,412,106
-0.49(-4.37%)
Aug 02, 2021
11.43
11.63
11.11
11.20
5,496,340
-0.34(-2.95%)
Jul 30, 2021
11.52
12.06
11.29
11.54
5,616,277
-0.20(-1.70%)
Jul 29, 2021
11.66
12.34
11.51
11.74
17,253,438
+0.44(+3.89%)
Jul 28, 2021
11.03
11.49
10.93
11.30
5,056,722
+0.29(+2.63%)
Jul 27, 2021
11.38
11.40
10.82
11.01
5,412,614
-0.39(-3.42%)
Jul 26, 2021
10.72
11.76
10.55
11.40
8,209,257
+0.61(+5.65%)
Jul 23, 2021
11.19
11.21
10.76
10.79
4,985,072
-0.42(-3.75%)
Jul 22, 2021
11.66
11.74
11.14
11.21
4,926,369
-0.44(-3.78%)
Jul 21, 2021
11.33
12.22
11.31
11.65
7,426,681
+0.34(+3.01%)
Jul 20, 2021
11.17
11.48
10.85
11.31
5,988,013
+0.09(+0.80%)
Jul 19, 2021
10.85
11.31
10.61
11.22
7,178,184
+0.05(+0.45%)
Jul 16, 2021
11.67
11.79
10.91
11.17
8,041,120
-0.51(-4.37%)
Jul 15, 2021
11.40
12.21
11.23
11.68
10,311,576
+0.25(+2.19%)
Jul 14, 2021
12.17
12.20
11.28
11.43
9,036,487
-0.84(-6.81%)
Jul 13, 2021
12.44
12.98
12.12
12.27
11,605,260
-0.52(-4.10%)
Jul 12, 2021
12.90
13.09
12.32
12.79
7,655,146
-0.19(-1.46%)
Jul 09, 2021
12.98
13.20
12.29
12.98
7,955,754
+0.08(+0.62%)
Jul 08, 2021
11.57
13.35
11.56
12.90
13,258,272
+0.39(+3.12%)
Jul 07, 2021
13.85
13.92
12.43
12.51
13,573,123
-1.33(-9.61%)
Jul 06, 2021
14.21
14.42
13.50
13.84
8,600,445
-0.33(-2.33%)
Jul 02, 2021
15.31
15.82
13.79
14.17
19,510,892
-1.47(-9.40%)
Jul 01, 2021
16.57
16.64
15.14
15.64
12,890,332
-0.95(-5.73%)
Jun 30, 2021
16.93
16.95
16.10
16.59
13,200,849
-0.61(-3.55%)
Jun 29, 2021
17.54
17.95
16.43
17.20
29,032,300
+0.24(+1.42%)
Jun 28, 2021
15.69
18.00
15.55
16.96
46,956,088
+1.35(+8.65%)
Jun 25, 2021
15.60
15.80
15.09
15.61
13,733,811
+0.12(+0.77%)
Jun 24, 2021
16.21
16.41
15.17
15.49
14,782,169
-0.42(-2.64%)
Jun 23, 2021
14.42
16.06
14.40
15.91
25,086,960
+1.37(+9.42%)
Jun 22, 2021
14.38
14.75
13.72
14.54
11,289,465
+0.00(+0.00%)
Jun 21, 2021
14.95
15.09
14.01
14.54
10,165,828
-0.33(-2.22%)
Jun 18, 2021
14.62
15.39
14.40
14.87
23,168,624
+0.42(+2.91%)
Jun 17, 2021
14.96
15.62
14.31
14.45
15,712,215
-0.45(-3.02%)
Jun 16, 2021
13.90
15.93
13.58
14.90
38,353,592
+0.75(+5.30%)
Jun 15, 2021
15.00
15.02
13.69
14.15
16,092,709
-0.90(-5.98%)
Jun 14, 2021
16.04
16.42
15.03
15.05
20,977,680
-0.48(-3.09%)
Jun 11, 2021
15.51
16.16
14.61
15.53
23,247,558
+0.47(+3.12%)
Jun 10, 2021
16.59
16.89
15.01
15.06
25,235,560
-1.84(-10.89%)
Jun 09, 2021
17.36
18.59
15.26
16.90
75,095,672
+1.32(+8.47%)
Jun 08, 2021
15.11
17.44
14.60
15.58
72,517,760
+1.64(+11.76%)
Jun 07, 2021
13.75
14.85
13.53
13.94
37,817,304
+0.89(+6.82%)
Jun 04, 2021
14.45
14.93
12.51
13.05
44,063,884
-1.72(-11.65%)
Jun 03, 2021
14.39
18.33
13.10
14.77
155,808,992
+3.25(+28.21%)
Jun 02, 2021
9.680
11.54
9.550
11.52
33,650,516
+1.89(+19.63%)
Jun 01, 2021
9.580
9.680
9.230
9.630
6,904,825
+0.26(+2.77%)
May 28, 2021
9.940
10.15
9.270
9.370
14,415,594
-0.25(-2.60%)
May 27, 2021
9.130
9.660
8.910
9.620
11,323,248
+0.49(+5.37%)
May 26, 2021
8.160
9.350
8.130
9.130
12,007,330
+0.99(+12.16%)
May 25, 2021
8.350
8.490
8.014
8.140
5,934,754
-0.17(-2.05%)
May 24, 2021
8.470
8.520
8.110
8.310
5,773,637
-0.15(-1.77%)
May 21, 2021
8.610
8.820
8.420
8.460
5,886,384
-0.12(-1.40%)
May 20, 2021
9.230
9.230
8.345
8.580
9,426,563
-0.41(-4.56%)
May 19, 2021
8.730
9.090
8.440
8.990
7,673,316
-0.01(-0.11%)
May 18, 2021
8.270
9.200
8.100
9.000
13,764,546
+0.75(+9.09%)
May 17, 2021
8.040
8.340
7.760
8.250
11,665,797
+0.15(+1.85%)
May 14, 2021
7.600
8.260
7.480
8.100
9,934,219
+0.62(+8.29%)
May 13, 2021
7.880
7.979
7.069
7.480
16,014,747
-0.21(-2.73%)
May 12, 2021
8.010
8.420
7.620
7.690
10,361,668
-0.55(-6.67%)
May 11, 2021
7.410
9.139
7.200
8.240
25,213,222
+0.04(+0.49%)
May 10, 2021
9.100
9.410
8.040
8.200
26,592,100
-1.44(-14.94%)
May 07, 2021
9.540
10.08
9.440
9.640
12,541,571
+0.03(+0.31%)
May 06, 2021
10.83
10.87
9.340
9.610
20,209,984
-1.37(-12.48%)
May 05, 2021
11.42
11.47
10.86
10.98
6,243,635
-0.22(-1.96%)
May 04, 2021
11.56
11.60
10.88
11.20
8,355,518
-0.51(-4.36%)
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
.