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
Clarivate Analytics Plc
(NY:
CLVT
)
5.700
+0.080 (+1.42%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2023
7.630
7.890
7.560
7.800
10,172,632
+0.10(+1.30%)
May 30, 2023
7.780
7.835
7.665
7.700
3,425,671
+0.02(+0.26%)
May 26, 2023
7.590
7.690
7.510
7.680
2,855,115
+0.13(+1.72%)
May 25, 2023
7.470
7.590
7.395
7.550
3,564,327
+0.00(+0.00%)
May 24, 2023
7.600
7.640
7.430
7.550
3,208,918
-0.03(-0.40%)
May 23, 2023
7.420
7.720
7.420
7.580
5,377,951
+0.02(+0.26%)
May 22, 2023
7.310
7.625
7.265
7.560
4,518,169
+0.25(+3.42%)
May 19, 2023
7.400
7.445
7.240
7.310
6,799,676
-0.04(-0.54%)
May 18, 2023
7.370
7.430
7.155
7.350
5,054,652
-0.09(-1.21%)
May 17, 2023
7.570
7.620
7.350
7.440
5,199,563
-0.16(-2.11%)
May 16, 2023
8.050
8.160
7.590
7.600
3,770,036
-0.64(-7.77%)
May 15, 2023
8.010
8.250
7.980
8.240
3,484,117
+0.24(+3.00%)
May 12, 2023
8.070
8.180
7.950
8.000
7,296,354
-0.01(-0.12%)
May 11, 2023
7.990
8.120
7.890
8.010
5,088,832
-0.05(-0.62%)
May 10, 2023
7.920
8.145
7.760
8.060
9,279,798
+0.22(+2.81%)
May 09, 2023
7.860
8.400
7.490
7.840
13,155,927
+0.27(+3.57%)
May 08, 2023
7.660
7.685
7.390
7.570
11,403,095
-0.08(-1.05%)
May 05, 2023
7.530
7.790
7.530
7.650
16,061,027
+0.17(+2.27%)
May 04, 2023
7.810
7.960
7.465
7.480
13,837,187
-0.41(-5.20%)
May 03, 2023
8.450
8.450
7.865
7.890
9,941,270
-0.47(-5.62%)
May 02, 2023
8.740
8.750
8.360
8.360
5,470,448
-0.46(-5.22%)
May 01, 2023
8.820
8.940
8.660
8.820
2,951,155
-0.04(-0.45%)
Apr 28, 2023
8.600
8.890
8.575
8.860
3,570,704
+0.24(+2.78%)
Apr 27, 2023
8.650
8.740
8.570
8.620
3,168,984
+0.04(+0.47%)
Apr 26, 2023
8.710
8.795
8.580
8.580
4,064,004
-0.10(-1.15%)
Apr 25, 2023
8.860
8.930
8.680
8.680
6,212,971
-0.26(-2.91%)
Apr 24, 2023
9.030
9.080
8.855
8.940
3,424,424
-0.12(-1.32%)
Apr 21, 2023
8.910
9.060
8.860
9.060
2,652,352
+0.14(+1.57%)
Apr 20, 2023
9.100
9.100
8.910
8.920
3,819,359
-0.30(-3.25%)
Apr 19, 2023
9.000
9.300
9.000
9.220
5,885,200
+0.11(+1.21%)
Apr 18, 2023
9.080
9.206
8.990
9.110
4,118,104
+0.09(+1.00%)
Apr 17, 2023
8.950
9.065
8.840
9.020
4,374,401
+0.01(+0.11%)
Apr 14, 2023
9.210
9.335
8.980
9.010
4,358,054
-0.23(-2.49%)
Apr 13, 2023
9.070
9.300
9.060
9.240
4,019,360
+0.25(+2.78%)
Apr 12, 2023
9.350
9.370
8.980
8.990
6,000,898
-0.23(-2.49%)
Apr 11, 2023
9.010
9.240
8.990
9.220
4,663,539
+0.24(+2.67%)
Apr 10, 2023
8.990
9.045
8.770
8.980
3,699,065
-0.10(-1.10%)
Apr 06, 2023
8.930
9.090
8.780
9.080
5,162,374
+0.07(+0.78%)
Apr 05, 2023
8.900
9.035
8.900
9.010
4,726,456
+0.05(+0.56%)
Apr 04, 2023
9.220
9.240
8.940
8.960
5,122,551
-0.17(-1.86%)
Apr 03, 2023
9.280
9.300
8.970
9.130
6,244,818
-0.26(-2.77%)
Mar 31, 2023
9.290
9.460
9.265
9.390
3,788,422
+0.12(+1.29%)
Mar 30, 2023
9.440
9.470
9.250
9.270
3,863,375
-0.04(-0.43%)
Mar 29, 2023
9.200
9.390
9.160
9.310
6,587,355
+0.24(+2.65%)
Mar 28, 2023
9.270
9.320
9.000
9.070
4,409,710
-0.17(-1.84%)
Mar 27, 2023
9.270
9.350
9.160
9.240
5,438,530
-0.02(-0.22%)
Mar 24, 2023
9.250
9.430
9.120
9.260
4,120,281
-0.17(-1.80%)
Mar 23, 2023
9.680
9.730
9.360
9.430
2,864,540
-0.16(-1.67%)
Mar 22, 2023
9.950
9.960
9.560
9.590
5,649,364
-0.32(-3.23%)
Mar 21, 2023
9.790
9.920
9.770
9.910
2,562,985
+0.21(+2.16%)
Mar 20, 2023
9.770
9.855
9.650
9.700
4,896,407
-0.08(-0.82%)
Mar 17, 2023
9.780
9.865
9.670
9.780
13,536,370
-0.01(-0.10%)
Mar 16, 2023
9.880
9.985
9.730
9.790
7,558,070
-0.11(-1.11%)
Mar 15, 2023
9.860
9.975
9.732
9.900
4,721,770
-0.20(-1.98%)
Mar 14, 2023
10.22
10.29
9.971
10.10
4,613,493
+0.10(+1.00%)
Mar 13, 2023
9.860
10.07
9.740
10.00
5,628,889
+0.00(+0.00%)
Mar 10, 2023
10.50
10.53
9.940
10.00
6,592,976
-0.57(-5.39%)
Mar 09, 2023
10.77
11.21
10.55
10.57
13,510,173
-0.23(-2.13%)
Mar 08, 2023
10.82
10.99
10.76
10.80
3,056,069
-0.05(-0.46%)
Mar 07, 2023
11.11
11.13
10.85
10.85
4,467,628
-0.23(-2.08%)
Mar 06, 2023
11.38
11.38
11.07
11.08
3,625,444
-0.28(-2.46%)
Mar 03, 2023
11.57
11.64
11.19
11.36
3,618,547
-0.11(-0.96%)
Mar 02, 2023
11.38
11.60
11.18
11.47
7,316,937
+0.05(+0.44%)
Mar 01, 2023
10.83
11.99
10.76
11.42
16,690,203
+1.29(+12.73%)
Feb 28, 2023
10.10
10.26
9.995
10.13
5,766,566
-0.01(-0.10%)
Feb 27, 2023
10.24
10.24
10.08
10.14
3,528,141
+0.08(+0.80%)
Feb 24, 2023
10.05
10.15
9.875
10.06
3,560,663
-0.18(-1.76%)
Feb 23, 2023
10.43
10.49
10.07
10.24
4,506,712
-0.01(-0.10%)
Feb 22, 2023
10.43
10.50
10.19
10.25
3,056,903
-0.15(-1.44%)
Feb 21, 2023
10.55
10.60
10.29
10.40
3,523,711
-0.31(-2.89%)
Feb 17, 2023
10.83
10.87
10.69
10.71
3,059,580
-0.15(-1.38%)
Feb 16, 2023
10.91
11.01
10.76
10.86
3,967,855
-0.30(-2.69%)
Feb 15, 2023
10.86
11.17
10.82
11.16
3,090,603
+0.30(+2.76%)
Feb 14, 2023
10.78
10.93
10.60
10.86
2,941,984
+0.04(+0.37%)
Feb 13, 2023
10.97
10.97
10.80
10.82
4,111,793
-0.14(-1.28%)
Feb 10, 2023
10.78
10.97
10.72
10.96
9,155,146
+0.04(+0.37%)
Feb 09, 2023
11.03
11.11
10.77
10.92
10,041,601
-0.01(-0.09%)
Feb 08, 2023
10.99
11.04
10.87
10.93
2,150,255
-0.13(-1.18%)
Feb 07, 2023
11.04
11.11
10.83
11.06
2,933,014
+0.06(+0.55%)
Feb 06, 2023
10.91
11.15
10.90
11.00
4,855,780
-0.19(-1.70%)
Feb 03, 2023
11.36
11.49
11.15
11.19
2,936,285
-0.49(-4.20%)
Feb 02, 2023
11.50
11.79
11.50
11.68
5,113,367
+0.26(+2.28%)
Feb 01, 2023
11.14
11.51
11.04
11.42
4,477,923
+0.30(+2.70%)
Jan 31, 2023
11.05
11.16
10.88
11.12
7,977,575
+0.07(+0.63%)
Jan 30, 2023
10.86
11.03
10.74
11.05
10,453,823
+0.05(+0.45%)
Jan 27, 2023
10.75
11.09
10.75
11.00
5,082,958
+0.21(+1.95%)
Jan 26, 2023
11.11
11.11
10.72
10.79
5,479,211
-0.13(-1.19%)
Jan 25, 2023
10.66
10.96
10.53
10.92
7,940,286
+0.10(+0.92%)
Jan 24, 2023
10.91
11.05
10.79
10.82
7,986,597
-0.10(-0.92%)
Jan 23, 2023
10.91
11.00
10.82
10.92
6,669,099
+0.05(+0.46%)
Jan 20, 2023
10.52
10.92
10.44
10.87
4,554,118
+0.44(+4.22%)
Jan 19, 2023
10.42
10.66
10.33
10.43
5,464,813
-0.12(-1.14%)
Jan 18, 2023
10.67
10.77
10.52
10.55
9,895,911
-0.06(-0.57%)
Jan 17, 2023
10.25
10.84
10.25
10.61
15,603,043
+0.41(+4.02%)
Jan 13, 2023
9.750
10.23
9.730
10.20
18,070,208
+0.30(+3.03%)
Jan 12, 2023
9.840
9.975
9.705
9.900
8,455,369
+0.13(+1.33%)
Jan 11, 2023
9.580
9.810
9.530
9.770
9,379,816
+0.28(+2.95%)
Jan 10, 2023
9.440
9.640
9.410
9.490
8,306,079
-0.03(-0.32%)
Jan 09, 2023
9.100
9.690
9.020
9.520
13,398,494
+0.55(+6.13%)
Jan 06, 2023
8.790
9.140
8.715
8.970
8,175,139
+0.26(+2.99%)
Jan 05, 2023
8.650
8.790
8.435
8.710
10,367,595
-0.05(-0.57%)
Jan 04, 2023
8.680
8.955
8.620
8.760
6,526,410
+0.22(+2.58%)
Jan 03, 2023
8.560
8.880
8.440
8.540
7,305,007
+0.20(+2.40%)
Dec 30, 2022
8.420
8.485
8.205
8.340
4,753,144
-0.19(-2.23%)
Dec 29, 2022
8.110
8.540
8.070
8.530
5,425,421
+0.52(+6.49%)
Dec 28, 2022
8.070
8.160
7.980
8.010
4,233,285
-0.09(-1.11%)
Dec 27, 2022
8.080
8.200
8.030
8.100
4,942,455
-0.06(-0.74%)
Dec 23, 2022
8.160
8.240
8.080
8.160
3,712,874
-0.01(-0.12%)
Dec 22, 2022
7.930
8.200
7.850
8.170
9,688,710
+0.08(+0.99%)
Dec 21, 2022
8.110
8.230
8.040
8.090
3,620,127
+0.05(+0.62%)
Dec 20, 2022
7.990
8.110
7.930
8.040
5,484,364
-0.01(-0.12%)
Dec 19, 2022
8.260
8.320
8.040
8.050
5,416,819
-0.27(-3.25%)
Dec 16, 2022
8.710
8.720
8.260
8.320
6,716,391
-0.46(-5.24%)
Dec 15, 2022
8.830
9.020
8.780
8.780
5,497,421
-0.25(-2.77%)
Dec 14, 2022
9.150
9.400
9.010
9.030
3,959,127
-0.21(-2.27%)
Dec 13, 2022
9.750
9.810
9.120
9.240
13,832,977
+0.17(+1.87%)
Dec 12, 2022
8.980
9.100
8.928
9.070
9,959,719
+0.07(+0.78%)
Dec 09, 2022
8.970
9.060
8.970
9.000
6,952,656
-0.05(-0.55%)
Dec 08, 2022
8.950
9.195
8.910
9.050
8,049,954
+0.08(+0.89%)
Dec 07, 2022
9.110
9.170
8.875
8.970
6,251,959
-0.13(-1.43%)
Dec 06, 2022
9.630
9.630
9.000
9.100
4,862,229
-0.50(-5.21%)
Dec 05, 2022
10.05
10.11
9.560
9.600
4,952,826
-0.52(-5.14%)
Dec 02, 2022
9.870
10.18
9.750
10.12
6,015,714
+0.06(+0.60%)
Dec 01, 2022
9.850
10.14
9.730
10.06
7,159,565
+0.27(+2.76%)
Nov 30, 2022
9.220
9.820
9.175
9.790
7,913,018
+0.62(+6.76%)
Nov 29, 2022
9.510
9.526
9.120
9.170
3,942,686
-0.34(-3.58%)
Nov 28, 2022
9.470
9.620
9.365
9.510
6,093,531
-0.10(-1.04%)
Nov 25, 2022
9.740
9.835
9.315
9.610
9,944,104
-0.23(-2.34%)
Nov 23, 2022
9.260
9.990
9.250
9.840
13,018,045
+0.60(+6.49%)
Nov 22, 2022
9.330
9.510
9.030
9.240
11,995,443
-0.10(-1.07%)
Nov 21, 2022
9.260
9.540
9.040
9.340
8,848,243
+0.08(+0.86%)
Nov 18, 2022
9.770
9.810
9.150
9.260
5,299,067
-0.45(-4.63%)
Nov 17, 2022
10.05
10.13
9.670
9.710
4,439,110
-0.53(-5.18%)
Nov 16, 2022
10.38
10.47
10.09
10.24
2,770,190
-0.28(-2.66%)
Nov 15, 2022
10.43
10.76
10.31
10.52
6,117,976
+0.42(+4.16%)
Nov 14, 2022
10.49
10.67
10.04
10.10
6,092,616
-0.50(-4.72%)
Nov 11, 2022
10.01
10.72
9.960
10.60
9,369,861
+0.60(+6.00%)
Nov 10, 2022
9.720
10.24
9.580
10.00
8,408,700
+0.80(+8.70%)
Nov 09, 2022
9.430
9.540
9.075
9.200
7,637,432
-0.44(-4.56%)
Nov 08, 2022
8.150
10.13
8.000
9.640
11,641,263
-0.30(-3.02%)
Nov 07, 2022
10.03
10.16
9.625
9.940
6,633,375
-0.15(-1.49%)
Nov 04, 2022
10.13
10.21
9.880
10.09
4,756,047
+0.16(+1.61%)
Nov 03, 2022
9.910
10.06
9.860
9.930
4,774,072
-0.13(-1.29%)
Nov 02, 2022
10.35
10.00
10.06
5,080,906
-0.38(-3.64%)
Nov 01, 2022
10.55
10.64
10.43
10.44
6,022,244
+0.11(+1.06%)
Oct 31, 2022
10.40
10.46
10.24
10.33
4,075,054
-0.09(-0.86%)
Oct 28, 2022
10.22
10.44
10.09
10.42
5,199,072
+0.18(+1.76%)
Oct 27, 2022
10.31
10.48
10.15
10.24
5,179,751
+0.03(+0.29%)
Oct 26, 2022
10.09
10.40
9.990
10.21
4,393,155
+0.08(+0.79%)
Oct 25, 2022
9.400
10.23
9.395
10.13
8,828,762
+0.84(+9.04%)
Oct 24, 2022
9.210
9.320
8.945
9.290
6,611,628
+0.10(+1.09%)
Oct 21, 2022
8.990
9.240
8.840
9.190
4,463,702
+0.14(+1.55%)
Oct 20, 2022
8.960
9.295
8.930
9.050
8,687,931
+0.13(+1.46%)
Oct 19, 2022
9.170
9.280
8.840
8.920
8,467,740
-0.42(-4.50%)
Oct 18, 2022
9.530
9.590
9.185
9.340
10,986,854
+0.09(+0.97%)
Oct 17, 2022
9.160
9.460
9.130
9.250
11,005,049
+0.33(+3.70%)
Oct 14, 2022
9.260
9.340
8.920
8.920
4,606,609
-0.23(-2.51%)
Oct 13, 2022
8.860
9.300
8.740
9.150
10,364,213
-0.04(-0.44%)
Oct 12, 2022
9.290
9.430
9.090
9.190
12,502,716
-0.04(-0.43%)
Oct 11, 2022
9.380
9.450
9.125
9.230
8,356,905
-0.19(-2.02%)
Oct 10, 2022
9.470
9.520
9.220
9.420
8,020,242
+0.00(+0.00%)
Oct 07, 2022
9.800
9.900
9.285
9.420
12,261,490
-0.49(-4.94%)
Oct 06, 2022
9.990
10.03
9.820
9.910
9,214,477
-0.08(-0.80%)
Oct 05, 2022
9.660
10.00
9.510
9.990
4,996,612
+0.03(+0.30%)
Oct 04, 2022
9.990
10.18
9.880
9.960
8,610,706
+0.21(+2.15%)
Oct 03, 2022
9.510
9.835
9.180
9.750
5,992,669
+0.36(+3.83%)
Sep 30, 2022
9.170
9.460
9.055
9.390
12,892,176
+0.20(+2.18%)
Sep 29, 2022
9.640
9.720
9.180
9.190
8,386,414
-0.55(-5.65%)
Sep 28, 2022
9.480
9.810
9.460
9.740
13,159,213
+0.25(+2.63%)
Sep 27, 2022
10.00
10.12
9.445
9.490
11,622,941
-0.38(-3.85%)
Sep 26, 2022
10.16
10.30
9.845
9.870
6,012,870
-0.36(-3.52%)
Sep 23, 2022
10.47
10.65
10.07
10.23
6,821,247
-0.33(-3.13%)
Sep 22, 2022
10.41
10.61
10.37
10.56
13,634,702
+0.07(+0.67%)
Sep 21, 2022
10.44
10.77
10.34
10.49
8,454,566
+0.11(+1.06%)
Sep 20, 2022
10.43
10.48
10.16
10.38
15,766,803
-0.18(-1.70%)
Sep 19, 2022
10.66
10.84
10.40
10.56
11,747,589
-0.01(-0.09%)
Sep 16, 2022
10.73
10.88
10.55
10.57
10,876,737
-0.34(-3.12%)
Sep 15, 2022
11.45
11.66
10.74
10.91
13,374,708
-0.67(-5.79%)
Sep 14, 2022
11.79
11.80
11.45
11.58
5,314,974
-0.19(-1.61%)
Sep 13, 2022
11.75
11.93
11.64
11.77
5,923,631
-0.42(-3.45%)
Sep 12, 2022
12.42
12.46
11.97
12.19
10,816,451
-0.12(-0.97%)
Sep 09, 2022
12.24
12.40
12.12
12.31
2,134,632
+0.21(+1.74%)
Sep 08, 2022
12.05
12.23
11.91
12.10
3,096,955
-0.12(-0.98%)
Sep 07, 2022
11.77
12.24
11.77
12.22
4,063,568
+0.51(+4.36%)
Sep 06, 2022
11.62
11.82
11.53
11.71
3,876,425
+0.21(+1.83%)
Sep 02, 2022
11.74
11.77
11.34
11.50
3,542,854
-0.08(-0.69%)
Sep 01, 2022
11.54
11.62
11.16
11.58
3,761,371
-0.09(-0.77%)
Aug 31, 2022
12.03
12.09
11.59
11.67
4,524,979
-0.22(-1.85%)
Aug 30, 2022
12.12
12.20
11.72
11.89
4,078,641
-0.10(-0.83%)
Aug 29, 2022
11.97
12.13
11.87
11.99
6,588,962
-0.08(-0.66%)
Aug 26, 2022
12.49
12.60
12.00
12.07
5,871,303
-0.47(-3.75%)
Aug 25, 2022
12.39
12.56
12.22
12.54
1,790,370
+0.29(+2.37%)
Aug 24, 2022
12.14
12.41
12.00
12.25
2,987,078
+0.10(+0.82%)
Aug 23, 2022
12.14
12.41
12.14
12.15
5,037,519
-0.07(-0.57%)
Aug 22, 2022
12.12
12.38
12.04
12.22
7,043,920
-0.12(-0.97%)
Aug 19, 2022
12.78
12.89
12.31
12.34
5,830,970
-0.61(-4.71%)
Aug 18, 2022
13.23
13.23
12.85
12.95
5,554,859
-0.20(-1.52%)
Aug 17, 2022
13.26
13.45
13.05
13.15
6,769,549
-0.32(-2.38%)
Aug 16, 2022
13.60
13.73
13.33
13.47
6,417,374
-0.15(-1.10%)
Aug 15, 2022
13.00
13.70
12.98
13.62
7,454,263
+0.49(+3.73%)
Aug 12, 2022
13.06
13.22
12.98
13.13
4,724,962
+0.18(+1.39%)
Aug 11, 2022
13.52
13.70
12.93
12.95
8,564,086
-0.43(-3.21%)
Aug 10, 2022
12.95
13.39
12.92
13.38
11,040,793
+0.51(+3.96%)
Aug 09, 2022
13.83
13.83
12.49
12.87
14,443,074
-1.59(-11.00%)
Aug 08, 2022
14.47
14.99
14.43
14.46
4,638,341
+0.12(+0.84%)
Aug 05, 2022
14.50
14.53
14.17
14.34
2,544,424
-0.43(-2.91%)
Aug 04, 2022
14.51
14.87
14.42
14.77
2,524,884
+0.24(+1.65%)
Aug 03, 2022
14.53
14.79
14.33
14.53
6,017,614
+0.17(+1.18%)
Aug 02, 2022
14.21
14.53
14.16
14.36
2,217,736
+0.01(+0.07%)
Aug 01, 2022
14.42
14.60
14.25
14.35
1,990,729
-0.14(-0.97%)
Jul 29, 2022
13.71
14.53
13.60
14.49
4,964,081
+0.82(+6.00%)
Jul 28, 2022
14.02
14.29
13.32
13.67
7,954,629
-0.48(-3.39%)
Jul 27, 2022
14.50
14.50
13.80
14.15
8,664,183
-0.10(-0.70%)
Jul 26, 2022
14.32
14.42
14.13
14.25
1,948,500
-0.07(-0.49%)
Jul 25, 2022
14.48
14.48
14.00
14.32
1,903,667
-0.08(-0.56%)
Jul 22, 2022
14.64
14.86
14.33
14.40
1,906,551
-0.27(-1.84%)
Jul 21, 2022
14.55
14.71
14.34
14.67
2,763,766
+0.15(+1.03%)
Jul 20, 2022
14.07
14.56
13.96
14.52
3,207,635
+0.55(+3.94%)
Jul 19, 2022
13.50
13.98
13.43
13.97
4,592,720
+0.75(+5.67%)
Jul 18, 2022
13.49
13.79
13.21
13.22
3,383,128
-0.20(-1.49%)
Jul 15, 2022
13.40
13.50
13.21
13.42
2,726,481
+0.16(+1.21%)
Jul 14, 2022
13.41
13.41
13.12
13.26
2,038,958
-0.27(-2.00%)
Jul 13, 2022
13.37
13.62
13.19
13.53
4,244,306
-0.05(-0.37%)
Jul 12, 2022
13.88
13.91
13.46
13.58
5,353,456
-0.27(-1.95%)
Jul 11, 2022
14.10
14.20
13.81
13.85
1,884,197
-0.34(-2.40%)
Jul 08, 2022
14.05
14.48
14.05
14.19
1,794,951
-0.11(-0.77%)
Jul 07, 2022
14.17
14.31
14.08
14.30
3,320,770
+0.05(+0.35%)
Jul 06, 2022
14.17
14.59
14.16
14.25
2,557,504
+0.13(+0.92%)
Jul 05, 2022
13.74
14.16
13.64
14.12
5,878,324
+0.12(+0.86%)
Jul 01, 2022
13.75
14.03
13.49
14.00
4,097,497
+0.14(+1.01%)
Jun 30, 2022
13.95
14.09
13.73
13.86
4,870,403
-0.27(-1.91%)
Jun 29, 2022
14.07
14.14
13.70
14.13
3,135,236
+0.10(+0.71%)
Jun 28, 2022
14.69
14.87
14.00
14.03
5,434,850
-0.65(-4.43%)
Jun 27, 2022
14.67
14.80
14.40
14.68
2,938,849
+0.03(+0.20%)
Jun 24, 2022
14.08
14.72
13.98
14.65
5,588,967
+0.69(+4.94%)
Jun 23, 2022
13.30
14.01
13.24
13.96
3,354,053
+0.72(+5.44%)
Jun 22, 2022
12.92
13.48
12.92
13.24
5,638,631
+0.14(+1.07%)
Jun 21, 2022
13.41
13.62
13.04
13.10
5,251,656
-0.15(-1.13%)
Jun 17, 2022
12.81
13.47
12.73
13.25
6,197,048
+0.45(+3.52%)
Jun 16, 2022
13.31
13.31
12.65
12.80
4,462,911
-0.88(-6.43%)
Jun 15, 2022
13.40
13.74
13.22
13.68
8,670,116
+0.47(+3.56%)
Jun 14, 2022
13.78
13.86
13.10
13.21
7,490,150
-0.51(-3.72%)
Jun 13, 2022
13.65
13.93
13.46
13.72
7,656,404
-0.25(-1.79%)
Jun 10, 2022
14.20
14.30
13.87
13.97
4,764,943
-0.48(-3.32%)
Jun 09, 2022
14.66
14.74
14.44
14.45
3,016,178
-0.24(-1.63%)
Jun 08, 2022
14.90
15.11
14.59
14.69
3,546,951
-0.34(-2.26%)
Jun 07, 2022
14.75
15.08
14.71
15.03
3,755,380
+0.10(+0.67%)
Jun 06, 2022
14.99
15.08
14.79
14.93
4,171,810
+0.24(+1.63%)
Jun 03, 2022
14.72
14.96
14.51
14.69
3,548,904
-0.24(-1.61%)
Jun 02, 2022
14.01
15.05
14.00
14.93
5,728,179
+0.94(+6.72%)
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
.