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
Altimmune Inc
(NQ:
ALT
)
6.455
-0.275 (-4.09%)
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 (%)
Aug 31, 2022
19.20
22.32
18.93
22.08
3,592,181
+3.14(+16.58%)
Aug 30, 2022
19.47
19.70
18.46
18.94
979,408
-0.46(-2.37%)
Aug 29, 2022
18.01
19.71
17.97
19.40
1,117,654
+0.95(+5.15%)
Aug 26, 2022
18.79
18.79
18.06
18.45
687,650
-0.34(-1.81%)
Aug 25, 2022
19.43
19.46
17.84
18.79
940,848
-0.50(-2.59%)
Aug 24, 2022
18.50
19.62
18.21
19.29
1,271,236
+0.86(+4.67%)
Aug 23, 2022
17.58
18.60
17.16
18.43
1,267,415
+0.73(+4.12%)
Aug 22, 2022
16.75
18.10
16.70
17.70
1,209,597
+0.54(+3.15%)
Aug 19, 2022
17.72
17.81
16.67
17.16
1,112,812
-0.94(-5.19%)
Aug 18, 2022
17.09
18.16
16.33
18.10
997,037
+0.91(+5.29%)
Aug 17, 2022
17.87
19.00
16.85
17.19
1,261,685
-0.47(-2.66%)
Aug 16, 2022
17.60
19.04
16.94
17.66
1,672,181
+0.12(+0.68%)
Aug 15, 2022
17.10
18.00
16.92
17.54
1,362,381
+0.18(+1.04%)
Aug 12, 2022
13.80
18.55
13.79
17.36
8,829,655
+3.59(+26.07%)
Aug 11, 2022
12.75
13.79
12.46
13.77
1,288,976
+0.91(+7.08%)
Aug 10, 2022
12.42
13.29
12.19
12.86
839,704
+0.53(+4.30%)
Aug 09, 2022
12.54
13.06
12.18
12.33
911,739
-0.21(-1.67%)
Aug 08, 2022
12.60
13.90
12.40
12.54
1,700,102
+0.14(+1.13%)
Aug 05, 2022
11.30
12.54
11.20
12.40
1,009,706
+0.70(+5.98%)
Aug 04, 2022
12.01
12.27
11.62
11.70
1,205,063
+0.19(+1.65%)
Aug 03, 2022
12.64
13.15
10.15
11.51
4,812,822
-0.86(-6.95%)
Aug 02, 2022
11.98
12.50
11.82
12.37
434,279
+0.27(+2.23%)
Aug 01, 2022
12.01
13.03
11.79
12.10
1,969,174
+0.09(+0.75%)
Jul 29, 2022
11.93
12.07
11.72
12.01
533,630
+0.08(+0.67%)
Jul 28, 2022
12.20
12.20
11.67
11.93
503,718
-0.26(-2.13%)
Jul 27, 2022
12.38
12.41
11.79
12.19
675,758
-0.04(-0.33%)
Jul 26, 2022
11.90
12.67
11.90
12.23
496,724
-0.06(-0.49%)
Jul 25, 2022
13.15
13.23
11.81
12.29
1,186,364
-0.79(-6.04%)
Jul 22, 2022
13.00
13.44
12.73
13.08
905,934
-0.04(-0.30%)
Jul 21, 2022
12.60
13.18
12.26
13.12
1,008,184
+0.66(+5.30%)
Jul 20, 2022
11.33
12.62
11.32
12.46
1,307,820
+1.21(+10.76%)
Jul 19, 2022
10.75
11.34
10.55
11.25
737,582
+0.58(+5.44%)
Jul 18, 2022
11.38
12.40
10.51
10.67
3,203,887
-0.66(-5.83%)
Jul 15, 2022
11.28
11.48
11.05
11.33
930,131
+0.03(+0.27%)
Jul 14, 2022
11.25
11.72
11.21
11.30
790,662
-0.12(-1.05%)
Jul 13, 2022
11.18
11.57
10.90
11.42
1,462,614
+0.07(+0.62%)
Jul 12, 2022
12.34
12.38
11.29
11.35
1,269,741
-1.00(-8.10%)
Jul 11, 2022
12.50
12.50
11.82
12.35
756,997
-0.32(-2.53%)
Jul 08, 2022
12.44
13.17
12.15
12.67
856,099
+0.00(+0.00%)
Jul 07, 2022
11.70
12.84
11.70
12.67
1,432,417
+0.93(+7.92%)
Jul 06, 2022
11.98
12.58
11.52
11.74
1,209,354
-0.46(-3.77%)
Jul 05, 2022
11.22
12.37
10.90
12.20
1,755,430
+0.94(+8.35%)
Jul 01, 2022
11.68
12.01
10.79
11.26
1,581,396
-0.44(-3.76%)
Jun 30, 2022
11.52
11.95
11.20
11.70
1,102,685
-0.07(-0.59%)
Jun 29, 2022
11.46
12.01
10.90
11.77
2,171,272
+0.13(+1.12%)
Jun 28, 2022
11.54
11.73
10.81
11.64
2,086,551
-0.11(-0.94%)
Jun 27, 2022
10.18
12.03
9.745
11.75
4,017,195
+1.46(+14.19%)
Jun 24, 2022
10.67
11.00
9.600
10.29
7,092,083
-0.31(-2.92%)
Jun 23, 2022
9.370
10.65
9.230
10.60
1,986,859
+1.16(+12.29%)
Jun 22, 2022
9.080
9.601
9.001
9.440
1,271,474
+0.12(+1.29%)
Jun 21, 2022
8.970
9.770
8.700
9.320
2,550,560
+0.30(+3.33%)
Jun 17, 2022
7.540
9.100
7.390
9.020
2,143,849
+1.68(+22.89%)
Jun 16, 2022
8.070
8.480
7.200
7.340
1,737,031
-0.98(-11.78%)
Jun 15, 2022
9.100
9.130
7.988
8.320
1,857,250
-0.80(-8.77%)
Jun 14, 2022
9.230
9.270
8.530
9.120
2,836,324
-0.11(-1.19%)
Jun 13, 2022
8.060
9.490
8.050
9.230
4,867,294
+0.68(+7.95%)
Jun 10, 2022
7.750
8.820
7.360
8.550
4,989,860
+0.64(+8.09%)
Jun 09, 2022
6.280
8.450
6.200
7.910
8,032,835
+1.54(+24.18%)
Jun 08, 2022
5.820
6.470
5.790
6.370
702,584
+0.53(+9.08%)
Jun 07, 2022
5.160
5.930
5.160
5.840
676,449
+0.59(+11.24%)
Jun 06, 2022
5.440
5.490
5.145
5.250
598,038
-0.19(-3.49%)
Jun 03, 2022
5.050
5.640
5.020
5.440
860,289
+0.41(+8.15%)
Jun 02, 2022
4.960
5.105
4.900
5.030
321,270
+0.11(+2.24%)
Jun 01, 2022
5.000
5.240
4.915
4.920
481,555
-0.14(-2.77%)
May 31, 2022
5.040
5.290
4.950
5.060
708,652
+0.03(+0.60%)
May 27, 2022
4.890
5.170
4.635
5.030
516,664
+0.17(+3.50%)
May 26, 2022
4.660
4.960
4.580
4.860
602,014
+0.24(+5.19%)
May 25, 2022
4.700
4.720
4.530
4.620
351,568
-0.10(-2.12%)
May 24, 2022
4.800
4.840
4.480
4.720
596,280
-0.13(-2.68%)
May 23, 2022
5.050
5.050
4.745
4.850
337,757
-0.17(-3.39%)
May 20, 2022
4.950
5.074
4.700
5.020
569,799
+0.20(+4.15%)
May 19, 2022
4.790
5.000
4.565
4.820
785,200
-0.02(-0.41%)
May 18, 2022
5.130
5.350
4.800
4.840
564,256
-0.45(-8.51%)
May 17, 2022
4.960
5.300
4.740
5.290
769,519
+0.48(+9.98%)
May 16, 2022
5.110
5.170
4.780
4.810
733,521
-0.35(-6.78%)
May 13, 2022
4.460
5.360
4.460
5.160
1,050,661
+0.88(+20.56%)
May 12, 2022
3.980
4.390
3.830
4.280
811,130
+0.34(+8.63%)
May 11, 2022
4.170
4.170
3.890
3.940
906,314
-0.33(-7.73%)
May 10, 2022
4.270
4.470
4.206
4.270
625,288
+0.12(+2.89%)
May 09, 2022
4.240
4.340
4.020
4.150
768,367
-0.18(-4.16%)
May 06, 2022
4.350
4.426
4.210
4.330
433,488
-0.05(-1.14%)
May 05, 2022
4.400
4.610
4.300
4.380
786,942
-0.29(-6.21%)
May 04, 2022
4.750
4.750
4.380
4.670
862,039
-0.08(-1.68%)
May 03, 2022
4.710
4.810
4.505
4.750
843,301
+0.03(+0.64%)
May 02, 2022
4.490
4.900
4.450
4.720
943,527
+0.20(+4.42%)
Apr 29, 2022
4.550
4.700
4.509
4.520
636,653
-0.07(-1.53%)
Apr 28, 2022
4.550
4.700
4.457
4.590
587,279
+0.07(+1.55%)
Apr 27, 2022
4.430
4.665
4.390
4.520
448,423
+0.08(+1.80%)
Apr 26, 2022
4.630
4.710
4.340
4.440
963,827
-0.25(-5.33%)
Apr 25, 2022
4.480
4.775
4.480
4.690
572,063
+0.15(+3.30%)
Apr 22, 2022
4.540
4.650
4.430
4.540
431,456
-0.01(-0.22%)
Apr 21, 2022
4.970
4.970
4.520
4.550
762,803
-0.35(-7.14%)
Apr 20, 2022
5.180
5.195
4.900
4.900
483,722
-0.26(-5.04%)
Apr 19, 2022
5.080
5.320
4.920
5.160
605,921
+0.08(+1.57%)
Apr 18, 2022
5.210
5.330
5.040
5.080
550,781
-0.15(-2.87%)
Apr 14, 2022
5.500
5.579
5.150
5.230
537,651
-0.27(-4.91%)
Apr 13, 2022
5.530
5.710
5.490
5.500
606,318
-0.01(-0.18%)
Apr 12, 2022
5.830
5.870
5.450
5.510
749,475
-0.23(-4.01%)
Apr 11, 2022
5.630
6.050
5.530
5.740
1,620,085
+0.06(+1.06%)
Apr 08, 2022
5.900
5.930
5.630
5.680
452,860
-0.23(-3.89%)
Apr 07, 2022
5.920
6.130
5.890
5.910
381,702
-0.05(-0.84%)
Apr 06, 2022
5.820
6.110
5.620
5.960
866,355
+0.11(+1.88%)
Apr 05, 2022
6.310
6.410
5.810
5.850
696,782
-0.48(-7.58%)
Apr 04, 2022
6.250
6.440
6.090
6.330
369,780
+0.11(+1.77%)
Apr 01, 2022
6.090
6.383
6.090
6.220
600,682
+0.13(+2.13%)
Mar 31, 2022
6.050
6.280
5.950
6.090
514,431
+0.04(+0.66%)
Mar 30, 2022
6.300
6.460
5.960
6.050
513,595
-0.28(-4.42%)
Mar 29, 2022
6.290
6.490
6.260
6.330
569,218
+0.12(+1.93%)
Mar 28, 2022
6.380
6.500
6.110
6.210
846,871
-0.18(-2.82%)
Mar 25, 2022
6.780
6.800
6.335
6.390
572,542
-0.39(-5.75%)
Mar 24, 2022
6.970
6.978
6.740
6.780
550,543
-0.09(-1.31%)
Mar 23, 2022
6.990
7.100
6.710
6.870
560,728
-0.12(-1.72%)
Mar 22, 2022
6.840
7.055
6.690
6.990
625,367
+0.15(+2.19%)
Mar 21, 2022
7.180
7.240
6.700
6.840
1,022,035
-0.37(-5.13%)
Mar 18, 2022
6.930
7.450
6.890
7.210
7,513,996
+0.16(+2.27%)
Mar 17, 2022
6.550
7.130
6.470
7.050
1,726,422
+0.48(+7.31%)
Mar 16, 2022
6.010
6.580
5.790
6.570
1,564,245
+0.67(+11.36%)
Mar 15, 2022
6.500
6.650
5.780
5.900
1,517,449
-0.53(-8.24%)
Mar 14, 2022
6.950
7.078
6.390
6.430
1,717,921
-0.53(-7.61%)
Mar 11, 2022
7.520
7.650
6.890
6.960
879,051
-0.52(-6.95%)
Mar 10, 2022
7.430
7.540
7.112
7.480
627,135
-0.02(-0.27%)
Mar 09, 2022
7.370
7.560
7.330
7.500
799,570
+0.32(+4.46%)
Mar 08, 2022
7.080
7.530
7.010
7.180
686,390
+0.09(+1.27%)
Mar 07, 2022
6.990
7.360
6.975
7.090
704,414
+0.16(+2.31%)
Mar 04, 2022
6.980
7.330
6.930
6.930
780,095
-0.11(-1.56%)
Mar 03, 2022
7.340
7.340
6.990
7.040
668,646
-0.29(-3.96%)
Mar 02, 2022
7.490
7.590
7.280
7.330
499,720
+0.04(+0.55%)
Mar 01, 2022
7.390
7.640
7.095
7.290
443,598
-0.12(-1.62%)
Feb 28, 2022
7.560
7.700
7.270
7.410
700,305
-0.20(-2.63%)
Feb 25, 2022
7.700
7.610
7.240
7.610
650,745
-0.04(-0.52%)
Feb 24, 2022
6.840
7.660
6.620
7.650
1,090,830
+0.66(+9.44%)
Feb 23, 2022
7.300
7.450
6.930
6.990
696,412
-0.23(-3.19%)
Feb 22, 2022
6.990
7.390
6.880
7.220
658,700
+0.16(+2.27%)
Feb 18, 2022
7.060
0
-0.44(-5.87%)
Feb 17, 2022
7.760
7.850
7.190
7.500
727,472
-0.42(-5.30%)
Feb 16, 2022
7.850
8.020
7.690
7.920
508,125
-0.02(-0.25%)
Feb 15, 2022
7.680
7.970
7.470
7.940
704,130
+0.45(+6.01%)
Feb 14, 2022
7.660
7.690
7.350
7.490
457,998
-0.19(-2.47%)
Feb 11, 2022
7.850
8.085
7.630
7.680
461,408
-0.10(-1.29%)
Feb 10, 2022
8.010
8.520
7.620
7.780
907,495
-0.46(-5.58%)
Feb 09, 2022
7.990
8.343
7.911
8.240
791,355
+0.37(+4.70%)
Feb 08, 2022
7.870
7.980
7.650
7.870
548,516
-0.05(-0.63%)
Feb 07, 2022
7.640
8.030
7.620
7.920
592,957
+0.26(+3.39%)
Feb 04, 2022
7.450
7.840
7.330
7.660
515,563
+0.19(+2.54%)
Feb 03, 2022
7.530
7.470
712,074
-0.06(-0.80%)
Feb 02, 2022
8.020
8.040
7.460
7.530
759,615
-0.45(-5.64%)
Feb 01, 2022
8.020
8.260
7.870
7.980
816,249
-0.09(-1.12%)
Jan 31, 2022
7.410
8.100
8.070
1,155,359
+0.87(+12.08%)
Jan 28, 2022
6.560
7.260
6.480
7.200
988,056
+0.67(+10.26%)
Jan 27, 2022
7.200
7.275
6.530
6.530
620,295
-0.57(-8.03%)
Jan 26, 2022
7.240
7.760
7.032
7.100
679,954
-0.14(-1.93%)
Jan 25, 2022
6.860
7.310
6.720
7.240
975,184
+0.19(+2.70%)
Jan 24, 2022
6.780
7.050
6.350
7.050
981,785
+0.06(+0.86%)
Jan 21, 2022
6.950
7.300
6.900
6.990
840,970
+0.03(+0.43%)
Jan 20, 2022
7.290
7.415
6.880
6.960
689,444
-0.23(-3.20%)
Jan 19, 2022
7.420
7.650
7.100
7.190
511,219
-0.19(-2.57%)
Jan 18, 2022
7.810
7.810
7.340
7.380
760,858
-0.46(-5.87%)
Jan 14, 2022
7.840
0
+0.45(+6.09%)
Jan 13, 2022
7.890
8.050
7.350
7.390
550,799
-0.42(-5.38%)
Jan 12, 2022
8.180
8.280
7.800
7.810
569,103
-0.27(-3.34%)
Jan 11, 2022
8.100
8.275
7.950
8.080
359,184
-0.09(-1.10%)
Jan 10, 2022
8.220
8.270
7.764
8.170
655,499
-0.11(-1.33%)
Jan 07, 2022
8.660
8.860
8.260
8.280
436,856
-0.39(-4.50%)
Jan 06, 2022
8.790
8.890
8.410
8.670
521,093
-0.02(-0.23%)
Jan 05, 2022
9.010
9.260
8.610
8.690
661,880
-0.38(-4.19%)
Jan 04, 2022
9.450
9.540
8.920
9.070
703,386
-0.38(-4.02%)
Jan 03, 2022
9.380
9.670
9.160
9.450
730,166
+0.29(+3.17%)
Dec 31, 2021
8.910
9.355
8.910
9.160
779,315
+0.23(+2.58%)
Dec 30, 2021
8.670
9.360
8.641
8.930
990,954
+0.20(+2.29%)
Dec 29, 2021
8.880
8.880
8.520
8.730
842,939
-0.02(-0.23%)
Dec 28, 2021
8.730
8.910
8.570
8.750
836,658
-0.09(-1.02%)
Dec 27, 2021
9.140
9.180
8.790
8.840
449,932
-0.36(-3.91%)
Dec 23, 2021
9.180
9.390
8.970
9.200
467,279
+0.01(+0.11%)
Dec 22, 2021
9.230
9.340
8.870
9.190
445,767
-0.03(-0.33%)
Dec 21, 2021
9.570
9.610
9.110
9.220
843,940
-0.33(-3.46%)
Dec 20, 2021
9.250
9.710
9.010
9.550
792,450
+0.19(+2.03%)
Dec 17, 2021
9.070
9.390
8.861
9.360
2,398,580
+0.26(+2.86%)
Dec 16, 2021
8.960
9.180
8.820
9.100
792,309
+0.02(+0.22%)
Dec 15, 2021
8.720
9.147
8.420
9.080
1,049,389
+0.39(+4.49%)
Dec 14, 2021
9.140
9.190
8.600
8.690
1,639,832
-0.52(-5.65%)
Dec 13, 2021
9.420
9.840
9.135
9.210
911,366
-0.21(-2.23%)
Dec 10, 2021
9.760
9.900
9.390
9.420
466,465
-0.20(-2.08%)
Dec 09, 2021
10.07
10.30
9.610
9.620
351,370
-0.56(-5.50%)
Dec 08, 2021
9.760
10.31
9.642
10.18
399,622
+0.39(+3.98%)
Dec 07, 2021
9.520
10.01
9.490
9.790
689,394
+0.52(+5.61%)
Dec 06, 2021
9.520
9.530
9.010
9.270
545,678
-0.21(-2.22%)
Dec 03, 2021
10.20
10.20
9.290
9.480
836,691
-0.64(-6.32%)
Dec 02, 2021
10.10
10.35
9.890
10.12
606,007
+0.27(+2.74%)
Dec 01, 2021
10.46
10.67
9.780
9.850
902,373
-0.64(-6.10%)
Nov 30, 2021
10.23
10.63
10.00
10.49
631,131
+0.23(+2.24%)
Nov 29, 2021
10.69
10.75
10.19
10.26
491,087
-0.16(-1.54%)
Nov 26, 2021
10.35
10.70
10.20
10.42
414,517
-0.01(-0.10%)
Nov 24, 2021
10.23
10.57
10.20
10.43
325,908
-0.03(-0.29%)
Nov 23, 2021
10.25
10.49
9.840
10.46
791,206
+0.26(+2.55%)
Nov 22, 2021
10.47
10.53
10.20
10.20
769,806
-0.35(-3.32%)
Nov 19, 2021
10.81
10.89
10.45
10.55
673,820
-0.37(-3.39%)
Nov 18, 2021
10.76
10.99
10.76
10.92
1,105,588
+0.16(+1.49%)
Nov 17, 2021
11.10
11.17
10.72
10.76
586,078
-0.42(-3.76%)
Nov 16, 2021
11.00
11.24
10.88
11.18
503,253
+0.02(+0.18%)
Nov 15, 2021
11.09
11.26
10.90
11.16
707,773
+0.05(+0.45%)
Nov 12, 2021
11.19
11.22
10.88
11.11
819,706
+0.03(+0.27%)
Nov 11, 2021
10.96
11.36
10.85
11.08
1,402,982
+0.16(+1.47%)
Nov 10, 2021
10.96
10.92
611,425
+0.00(+0.00%)
Nov 09, 2021
10.95
11.04
10.52
10.92
1,307,648
-0.05(-0.46%)
Nov 08, 2021
10.80
11.09
10.77
10.97
1,158,798
+0.13(+1.20%)
Nov 05, 2021
10.96
10.99
10.70
10.84
739,312
-0.15(-1.36%)
Nov 04, 2021
11.27
11.27
10.86
10.99
537,059
-0.31(-2.74%)
Nov 03, 2021
11.11
11.33
11.01
11.30
379,438
+0.10(+0.89%)
Nov 02, 2021
11.05
11.23
10.71
11.20
482,770
+0.10(+0.90%)
Nov 01, 2021
10.85
11.25
10.53
11.10
1,041,465
+0.30(+2.78%)
Oct 29, 2021
11.37
11.38
10.74
10.80
823,969
-0.50(-4.42%)
Oct 28, 2021
11.13
11.38
10.93
11.30
730,870
+0.30(+2.73%)
Oct 27, 2021
11.37
11.71
10.98
11.00
1,228,884
-0.28(-2.48%)
Oct 26, 2021
11.34
11.28
543,732
-0.11(-0.97%)
Oct 25, 2021
11.50
11.60
11.09
11.39
763,924
-0.13(-1.13%)
Oct 22, 2021
11.69
11.74
11.13
11.52
853,153
-0.28(-2.37%)
Oct 21, 2021
11.99
12.31
11.76
11.80
531,909
-0.15(-1.26%)
Oct 20, 2021
12.34
12.44
11.67
11.95
1,010,112
-0.44(-3.55%)
Oct 19, 2021
12.26
12.63
12.01
12.39
513,499
+0.19(+1.56%)
Oct 18, 2021
12.00
12.23
11.81
12.20
563,070
+0.19(+1.58%)
Oct 15, 2021
12.52
12.52
11.98
12.01
671,624
-0.47(-3.77%)
Oct 14, 2021
12.54
12.97
12.42
12.48
493,044
+0.05(+0.40%)
Oct 13, 2021
12.57
12.62
12.08
12.43
536,333
+0.02(+0.16%)
Oct 12, 2021
12.40
12.59
12.18
12.41
581,551
+0.03(+0.24%)
Oct 11, 2021
12.13
12.67
12.08
12.38
827,754
+0.21(+1.73%)
Oct 08, 2021
12.29
12.45
11.96
12.17
521,643
-0.14(-1.14%)
Oct 07, 2021
11.63
12.54
11.54
12.31
889,401
+0.82(+7.14%)
Oct 06, 2021
11.39
11.74
11.08
11.49
693,606
+0.01(+0.09%)
Oct 05, 2021
11.40
11.51
10.93
11.48
1,167,790
+0.16(+1.41%)
Oct 04, 2021
11.60
11.75
11.23
11.32
979,493
-0.63(-5.27%)
Oct 01, 2021
11.26
12.15
11.05
11.95
1,308,453
+0.64(+5.66%)
Sep 30, 2021
12.74
12.80
10.76
11.31
3,373,501
-1.45(-11.36%)
Sep 29, 2021
15.03
15.04
12.65
12.76
2,298,779
-2.05(-13.84%)
Sep 28, 2021
10.83
15.07
10.65
14.81
16,468,226
-0.38(-2.50%)
Sep 27, 2021
15.10
15.64
14.99
15.19
955,711
+0.22(+1.47%)
Sep 24, 2021
15.22
15.49
14.97
14.97
681,932
-0.47(-3.04%)
Sep 23, 2021
15.16
15.50
15.03
15.44
681,218
+0.25(+1.65%)
Sep 22, 2021
15.01
15.58
14.65
15.19
957,877
+0.15(+1.00%)
Sep 21, 2021
14.76
15.22
14.60
15.04
629,217
+0.47(+3.23%)
Sep 20, 2021
14.94
15.15
14.31
14.57
1,461,130
-0.67(-4.40%)
Sep 17, 2021
16.30
16.48
15.18
15.24
2,539,569
-1.16(-7.07%)
Sep 16, 2021
16.58
16.59
16.12
16.40
664,087
-0.13(-0.79%)
Sep 15, 2021
16.61
17.20
16.20
16.53
1,553,649
-0.08(-0.48%)
Sep 14, 2021
16.55
16.99
16.31
16.61
919,756
+0.04(+0.24%)
Sep 13, 2021
16.81
17.26
16.37
16.57
1,760,365
-0.21(-1.25%)
Sep 10, 2021
16.49
17.18
16.40
16.78
1,728,421
+0.38(+2.32%)
Sep 09, 2021
16.29
16.74
16.25
16.40
1,107,995
-0.11(-0.67%)
Sep 08, 2021
16.88
16.90
15.91
16.51
2,361,194
+0.32(+1.98%)
Sep 07, 2021
16.38
16.50
15.94
16.19
1,408,705
-0.24(-1.46%)
Sep 03, 2021
16.00
16.48
15.57
16.43
1,003,767
+0.36(+2.24%)
Sep 02, 2021
15.50
16.61
15.39
16.07
1,659,474
+0.70(+4.55%)
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
.