Stride Inc (NY: LRN )

34.93 USD +0.14 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.15 16.56 15.97 16.14 399,500 -0.18(-1.10%)
Jan 30, 2020 16.10 16.63 16.02 16.32 394,588 +0.02(+0.12%)
Jan 29, 2020 16.52 16.69 16.04 16.30 618,224 -0.32(-1.93%)
Jan 28, 2020 20.08 20.50 16.28 16.62 1,267,979 -2.96(-15.12%)
Jan 27, 2020 19.54 19.87 19.16 19.58 615,247 -0.12(-0.61%)
Jan 24, 2020 19.96 20.14 19.63 19.70 395,900 -0.34(-1.70%)
Jan 23, 2020 20.11 20.13 19.66 20.04 317,872 -0.26(-1.28%)
Jan 22, 2020 20.40 20.58 20.07 20.30 340,948 -0.05(-0.25%)
Jan 21, 2020 20.64 20.68 20.17 20.35 413,088 -0.46(-2.21%)
Jan 17, 2020 21.06 21.06 20.63 20.81 244,100 -0.11(-0.53%)
Jan 16, 2020 20.64 21.01 20.55 20.92 380,566 +0.41(+2.00%)
Jan 15, 2020 20.20 20.64 20.14 20.51 330,178 +0.31(+1.53%)
Jan 14, 2020 20.48 20.52 19.43 20.20 466,246 -0.44(-2.13%)
Jan 13, 2020 20.14 20.72 20.03 20.64 390,872 +0.47(+2.33%)
Jan 10, 2020 20.30 20.37 19.82 20.17 219,500 -0.21(-1.03%)
Jan 09, 2020 20.61 20.67 20.35 20.38 209,850 -0.21(-1.02%)
Jan 08, 2020 20.70 20.74 20.42 20.59 260,818 -0.11(-0.53%)
Jan 07, 2020 20.48 20.93 20.38 20.70 224,584 +0.20(+0.98%)
Jan 06, 2020 20.17 20.57 20.02 20.50 283,476 +0.16(+0.79%)
Jan 03, 2020 19.89 20.38 19.89 20.34 231,700 +0.21(+1.04%)
Jan 02, 2020 20.52 20.64 20.00 20.13 184,113 -0.22(-1.08%)
Dec 31, 2019 19.85 20.36 19.70 20.35 220,700 +0.50(+2.52%)
Dec 30, 2019 19.86 19.99 19.56 19.85 216,674 -0.01(-0.05%)
Dec 27, 2019 19.97 20.07 19.68 19.86 233,900 -0.08(-0.40%)
Dec 26, 2019 19.92 20.09 19.72 19.94 168,882 -0.11(-0.55%)
Dec 24, 2019 20.03 20.26 19.86 20.05 129,600 +0.14(+0.70%)
Dec 23, 2019 19.91 20.13 19.62 19.91 357,083 -0.12(-0.60%)
Dec 20, 2019 19.77 20.39 19.73 20.03 506,100 +0.26(+1.32%)
Dec 19, 2019 19.98 20.13 19.66 19.77 269,994 -0.29(-1.45%)
Dec 18, 2019 20.34 20.34 19.75 20.06 198,113 -0.33(-1.62%)
Dec 17, 2019 19.92 20.44 19.77 20.39 406,644 +0.60(+3.03%)
Dec 16, 2019 19.84 20.08 19.75 19.79 223,963 +0.22(+1.12%)
Dec 13, 2019 19.75 20.00 19.50 19.57 298,700 -0.16(-0.81%)
Dec 12, 2019 19.60 19.83 19.50 19.73 336,032 +0.09(+0.46%)
Dec 11, 2019 19.55 19.76 19.55 19.64 185,090 +0.09(+0.46%)
Dec 10, 2019 19.51 19.57 19.29 19.55 480,554 +0.06(+0.31%)
Dec 09, 2019 19.31 19.78 19.27 19.49 362,893 +0.27(+1.40%)
Dec 06, 2019 19.08 19.30 19.04 19.22 306,500 +0.26(+1.37%)
Dec 05, 2019 19.36 19.62 18.94 18.96 172,723 -0.40(-2.07%)
Dec 04, 2019 19.49 19.49 19.23 19.36 176,692 -0.06(-0.31%)
Dec 03, 2019 19.24 19.51 19.03 19.42 390,654 +0.12(+0.62%)
Dec 02, 2019 19.53 19.59 19.09 19.30 392,469 -0.35(-1.78%)
Nov 29, 2019 19.78 19.82 19.43 19.65 93,700 -0.20(-1.01%)
Nov 27, 2019 19.55 19.88 19.49 19.85 172,300 +0.39(+2.00%)
Nov 26, 2019 20.07 20.35 19.41 19.46 298,451 -0.69(-3.42%)
Nov 25, 2019 19.96 20.39 19.96 20.15 319,276 +0.24(+1.21%)
Nov 22, 2019 20.29 20.31 19.66 19.91 408,400 -0.36(-1.78%)
Nov 21, 2019 19.88 20.42 19.67 20.27 497,162 +0.53(+2.68%)
Nov 20, 2019 19.45 19.93 19.39 19.74 306,383 +0.08(+0.41%)
Nov 19, 2019 20.18 20.33 19.64 19.66 218,113 -0.47(-2.33%)
Nov 18, 2019 20.14 20.26 19.88 20.13 175,580 -0.04(-0.20%)
Nov 15, 2019 20.19 20.50 19.98 20.17 274,700 +0.12(+0.60%)
Nov 14, 2019 19.73 20.20 19.63 20.05 707,060 +0.22(+1.11%)
Nov 13, 2019 19.97 20.07 19.71 19.83 231,877 -0.14(-0.70%)
Nov 12, 2019 19.71 20.17 19.70 19.97 228,366 +0.06(+0.30%)
Nov 11, 2019 19.75 20.11 19.70 19.91 221,682 +0.06(+0.30%)
Nov 08, 2019 19.69 20.02 19.58 19.85 202,100 +0.05(+0.25%)
Nov 07, 2019 20.37 20.52 19.74 19.80 355,908 -0.31(-1.54%)
Nov 06, 2019 20.14 20.36 19.93 20.11 308,623 -0.01(-0.05%)
Nov 05, 2019 20.03 20.78 20.01 20.12 352,825 +0.15(+0.75%)
Nov 04, 2019 19.99 20.43 19.85 19.97 207,241 +0.12(+0.60%)
Nov 01, 2019 19.92 20.00 19.50 19.85 280,500 +0.06(+0.30%)
Oct 31, 2019 20.17 20.39 19.53 19.79 386,245 -0.36(-1.79%)
Oct 30, 2019 20.71 20.84 20.08 20.15 432,169 -0.70(-3.36%)
Oct 29, 2019 21.20 21.51 20.80 20.85 413,373 -0.35(-1.65%)
Oct 28, 2019 21.39 21.82 20.96 21.20 684,931 -0.28(-1.30%)
Oct 25, 2019 20.06 21.80 19.85 21.48 728,600 +1.42(+7.08%)
Oct 24, 2019 21.00 21.28 19.64 20.06 928,944 -1.03(-4.88%)
Oct 23, 2019 22.08 22.19 18.90 21.09 2,485,895 -3.77(-15.16%)
Oct 22, 2019 25.30 25.42 24.70 24.86 437,076 -0.49(-1.93%)
Oct 21, 2019 24.93 25.70 24.93 25.35 381,119 +0.60(+2.42%)
Oct 18, 2019 25.08 25.31 24.74 24.75 229,400 -0.33(-1.32%)
Oct 17, 2019 25.12 25.33 24.58 25.08 254,461 +0.01(+0.04%)
Oct 16, 2019 25.19 25.36 24.83 25.07 236,474 -0.11(-0.44%)
Oct 15, 2019 25.63 25.72 25.08 25.18 277,881 -0.38(-1.49%)
Oct 14, 2019 25.68 25.76 25.33 25.56 155,400 -0.14(-0.54%)
Oct 11, 2019 25.53 25.93 25.53 25.70 189,700 +0.40(+1.58%)
Oct 10, 2019 25.72 25.92 25.27 25.30 192,391 -0.28(-1.09%)
Oct 09, 2019 25.68 26.07 25.50 25.58 169,417 -0.10(-0.39%)
Oct 08, 2019 26.05 26.10 25.43 25.68 171,949 -0.51(-1.95%)
Oct 07, 2019 25.99 26.42 25.61 26.19 178,127 -0.06(-0.23%)
Oct 04, 2019 26.21 26.56 25.91 26.25 141,200 +0.15(+0.57%)
Oct 03, 2019 26.44 26.60 25.59 26.10 264,378 -0.33(-1.25%)
Oct 02, 2019 26.34 26.62 26.06 26.43 220,954 -0.01(-0.04%)
Oct 01, 2019 26.52 27.40 26.41 26.44 244,286 +0.04(+0.15%)
Sep 30, 2019 26.51 27.02 26.19 26.40 270,134 -0.08(-0.30%)
Sep 27, 2019 26.50 26.96 26.40 26.48 259,200 +0.06(+0.23%)
Sep 26, 2019 26.86 27.01 25.98 26.42 226,255 -0.47(-1.75%)
Sep 25, 2019 27.21 27.45 26.78 26.89 274,871 -0.21(-0.77%)
Sep 24, 2019 27.12 27.27 26.63 27.10 433,939 +0.05(+0.18%)
Sep 23, 2019 26.09 27.26 25.95 27.05 334,284 +0.98(+3.76%)
Sep 20, 2019 28.17 28.34 25.93 26.07 511,000 -2.10(-7.45%)
Sep 19, 2019 28.54 28.74 28.12 28.17 314,759 -0.29(-1.02%)
Sep 18, 2019 28.76 28.76 28.23 28.46 219,983 -0.24(-0.84%)
Sep 17, 2019 29.12 29.33 28.40 28.70 321,725 -0.56(-1.91%)
Sep 16, 2019 28.62 29.32 28.35 29.26 362,030 +0.55(+1.92%)
Sep 13, 2019 28.65 29.53 28.49 28.71 342,900 +0.18(+0.63%)
Sep 12, 2019 28.52 28.75 27.95 28.53 391,104 +0.06(+0.21%)
Sep 11, 2019 26.95 28.55 26.95 28.47 371,492 +1.57(+5.84%)
Sep 10, 2019 27.20 27.64 26.58 26.90 407,710 -0.48(-1.75%)
Sep 09, 2019 27.19 27.46 26.71 27.38 387,124 +0.12(+0.44%)
Sep 06, 2019 26.92 27.46 26.64 27.26 261,800 +0.34(+1.26%)
Sep 05, 2019 26.22 27.00 25.96 26.92 194,218 +0.92(+3.54%)
Sep 04, 2019 26.27 26.91 25.84 26.00 293,941 -0.15(-0.57%)
Sep 03, 2019 26.42 26.51 25.64 26.15 342,879 -0.20(-0.76%)
Aug 30, 2019 26.79 26.95 26.25 26.35 180,300 -0.36(-1.35%)
Aug 29, 2019 26.99 27.36 26.64 26.71 163,580 -0.13(-0.48%)
Aug 28, 2019 26.70 27.21 26.70 26.84 248,290 +0.09(+0.34%)
Aug 27, 2019 27.77 28.10 26.60 26.75 204,437 -0.91(-3.29%)
Aug 26, 2019 27.82 28.11 27.15 27.66 173,633 +0.10(+0.36%)
Aug 23, 2019 28.35 28.38 27.35 27.56 351,300 -0.91(-3.20%)
Aug 22, 2019 29.83 30.17 28.45 28.47 256,902 -1.23(-4.14%)
Aug 21, 2019 28.79 29.83 28.50 29.70 333,761 +1.10(+3.85%)
Aug 20, 2019 28.71 29.11 28.51 28.60 193,431 -0.10(-0.35%)
Aug 19, 2019 27.80 28.82 27.76 28.70 235,397 +0.97(+3.50%)
Aug 16, 2019 28.03 28.35 27.57 27.73 261,800 -0.18(-0.64%)
Aug 15, 2019 27.97 28.80 27.89 27.91 190,735 -0.05(-0.18%)
Aug 14, 2019 27.70 28.34 27.55 27.96 325,333 +0.02(+0.07%)
Aug 13, 2019 28.55 29.07 27.84 27.94 169,588 -0.64(-2.24%)
Aug 12, 2019 29.00 29.13 28.35 28.58 284,743 -0.37(-1.28%)
Aug 09, 2019 28.78 29.34 28.74 28.95 359,400 +0.24(+0.84%)
Aug 08, 2019 27.28 29.27 27.28 28.71 657,573 +1.43(+5.24%)
Aug 07, 2019 28.35 28.39 23.26 27.28 1,333,960 -1.23(-4.31%)
Aug 06, 2019 29.36 29.55 28.18 28.51 305,522 -0.75(-2.56%)
Aug 05, 2019 28.23 29.55 28.13 29.26 276,540 +0.79(+2.77%)
Aug 02, 2019 29.50 29.62 28.40 28.47 355,100 -1.33(-4.46%)
Aug 01, 2019 29.89 30.54 29.64 29.80 176,476 -0.05(-0.17%)
Jul 31, 2019 30.80 30.80 29.73 29.85 209,685 -1.00(-3.24%)
Jul 30, 2019 30.23 31.09 30.18 30.85 158,786 +0.42(+1.38%)
Jul 29, 2019 30.60 30.77 30.19 30.43 179,310 -0.18(-0.59%)
Jul 26, 2019 30.02 30.76 29.94 30.61 224,000 +0.62(+2.07%)
Jul 25, 2019 30.79 30.79 29.94 29.99 98,739 -0.74(-2.41%)
Jul 24, 2019 30.16 30.79 29.95 30.73 159,068 +0.53(+1.75%)
Jul 23, 2019 30.06 30.50 29.87 30.20 174,112 +0.46(+1.55%)
Jul 22, 2019 30.31 30.67 29.73 29.74 313,789 -0.46(-1.52%)
Jul 19, 2019 31.03 31.24 30.18 30.20 129,200 -0.88(-2.83%)
Jul 18, 2019 30.78 31.18 30.51 31.08 124,882 +0.30(+0.97%)
Jul 17, 2019 30.54 30.79 30.40 30.78 134,869 +0.10(+0.33%)
Jul 16, 2019 31.30 31.30 30.37 30.68 161,051 -0.68(-2.17%)
Jul 15, 2019 31.37 31.38 31.00 31.36 121,733 +0.11(+0.35%)
Jul 12, 2019 30.91 31.48 30.71 31.25 140,500 +0.35(+1.13%)
Jul 11, 2019 30.20 31.03 30.19 30.90 140,052 +0.75(+2.49%)
Jul 10, 2019 30.36 30.60 29.85 30.15 156,188 -0.22(-0.72%)
Jul 09, 2019 30.59 30.76 30.06 30.37 223,285 -0.49(-1.59%)
Jul 08, 2019 31.50 31.50 30.80 30.86 120,954 -0.69(-2.19%)
Jul 05, 2019 30.73 31.57 30.73 31.55 152,800 +0.74(+2.40%)
Jul 03, 2019 30.30 30.87 30.17 30.81 108,900 +0.62(+2.05%)
Jul 02, 2019 30.01 30.31 29.92 30.19 133,341 +0.21(+0.70%)
Jul 01, 2019 30.45 30.75 29.71 29.98 247,887 -0.43(-1.41%)
Jun 28, 2019 29.56 30.52 29.56 30.41 670,000 +0.90(+3.05%)
Jun 27, 2019 28.76 29.68 28.69 29.51 222,654 +0.74(+2.57%)
Jun 26, 2019 28.33 29.08 28.20 28.77 287,195 +0.40(+1.41%)
Jun 25, 2019 29.33 29.53 28.28 28.37 445,475 -0.91(-3.11%)
Jun 24, 2019 29.40 29.64 29.11 29.28 178,272 -0.13(-0.44%)
Jun 21, 2019 30.02 30.20 29.36 29.41 256,100 -0.78(-2.58%)
Jun 20, 2019 30.71 30.71 29.95 30.19 409,591 -0.35(-1.15%)
Jun 19, 2019 29.64 30.54 29.38 30.54 360,296 +0.84(+2.83%)
Jun 18, 2019 30.67 30.84 29.54 29.70 188,783 -0.86(-2.81%)
Jun 17, 2019 30.93 31.01 30.39 30.56 162,801 -0.20(-0.65%)
Jun 14, 2019 30.97 31.12 30.73 30.76 119,700 -0.39(-1.25%)
Jun 13, 2019 31.07 31.73 30.64 31.15 155,708 +0.03(+0.10%)
Jun 12, 2019 30.85 31.44 30.70 31.12 114,264 +0.24(+0.78%)
Jun 11, 2019 31.87 31.87 30.52 30.88 248,952 -0.77(-2.43%)
Jun 10, 2019 31.72 32.28 31.60 31.65 122,421 +0.00(+0.00%)
Jun 07, 2019 31.67 32.13 31.52 31.65 274,500 +0.04(+0.13%)
Jun 06, 2019 32.03 32.26 31.58 31.61 243,133 -0.30(-0.94%)
Jun 05, 2019 32.80 32.98 31.82 31.91 181,798 -0.78(-2.39%)
Jun 04, 2019 31.63 32.79 31.54 32.69 421,460 +1.06(+3.35%)
Jun 03, 2019 30.69 31.69 30.64 31.63 252,641 +1.06(+3.47%)
May 31, 2019 30.45 30.57 30.11 30.57 501,600 -0.11(-0.36%)
May 30, 2019 30.67 30.73 30.18 30.68 272,919 +0.08(+0.26%)
May 29, 2019 31.14 31.40 30.54 30.60 205,834 -0.82(-2.61%)
May 28, 2019 32.02 32.31 31.41 31.42 404,182 -0.56(-1.75%)
May 24, 2019 31.95 32.20 31.85 31.98 192,900 +0.25(+0.79%)
May 23, 2019 31.63 31.80 31.01 31.73 153,891 -0.10(-0.31%)
May 22, 2019 31.82 32.16 31.60 31.83 159,296 -0.09(-0.28%)
May 21, 2019 31.47 32.17 31.31 31.92 211,858 +0.44(+1.40%)
May 20, 2019 31.48 31.73 31.28 31.48 126,183 -0.30(-0.94%)
May 17, 2019 32.08 32.21 31.63 31.78 200,700 -0.57(-1.76%)
May 16, 2019 32.22 32.72 32.22 32.35 219,534 +0.20(+0.62%)
May 15, 2019 31.52 32.35 31.52 32.15 255,096 +0.47(+1.48%)
May 14, 2019 31.44 31.82 31.32 31.68 204,372 +0.31(+0.99%)
May 13, 2019 31.37 31.60 31.02 31.37 205,882 -0.34(-1.07%)
May 10, 2019 31.00 31.72 30.91 31.71 276,500 +0.71(+2.29%)
May 09, 2019 30.29 31.28 30.06 31.00 252,621 +0.53(+1.74%)
May 08, 2019 30.99 31.09 30.20 30.47 211,633 -0.52(-1.68%)
May 07, 2019 31.09 31.35 30.86 30.99 280,625 +0.05(+0.16%)
May 06, 2019 30.16 31.30 30.04 30.94 299,380 +0.61(+2.01%)
May 03, 2019 30.14 30.34 29.85 30.33 169,100 +0.29(+0.97%)
May 02, 2019 30.22 30.54 29.25 30.04 236,609 -0.16(-0.53%)
May 01, 2019 30.18 30.55 30.01 30.20 359,874 +0.08(+0.27%)
Apr 30, 2019 30.50 30.71 29.95 30.12 380,463 -0.46(-1.50%)
Apr 29, 2019 31.24 31.74 30.32 30.58 595,782 -0.72(-2.30%)
Apr 26, 2019 30.50 32.32 30.50 31.30 440,300 +0.63(+2.05%)
Apr 25, 2019 31.23 31.69 30.50 30.67 459,298 -0.68(-2.17%)
Apr 24, 2019 36.50 36.50 29.42 31.35 1,987,722 -4.87(-13.45%)
Apr 23, 2019 35.40 36.28 35.14 36.22 460,983 +0.82(+2.32%)
Apr 22, 2019 35.42 35.48 35.04 35.40 261,391 -0.02(-0.06%)
Apr 18, 2019 35.85 36.04 35.28 35.42 146,200 -0.55(-1.53%)
Apr 17, 2019 36.97 37.00 35.78 35.97 250,123 -1.03(-2.78%)
Apr 16, 2019 37.20 37.43 36.94 37.00 264,380 +0.05(+0.14%)
Apr 15, 2019 36.51 37.15 36.30 36.95 304,780 +0.49(+1.34%)
Apr 12, 2019 36.83 36.88 36.04 36.46 312,800 -0.39(-1.06%)
Apr 11, 2019 36.66 36.94 36.33 36.85 195,544 +0.27(+0.74%)
Apr 10, 2019 36.24 36.59 36.05 36.58 163,513 +0.36(+0.99%)
Apr 09, 2019 35.74 36.53 35.74 36.22 181,256 +0.58(+1.63%)
Apr 08, 2019 36.08 36.28 35.44 35.64 168,207 -0.43(-1.19%)
Apr 05, 2019 35.89 36.76 35.88 36.07 586,700 +0.29(+0.81%)
Apr 04, 2019 35.04 35.80 35.01 35.78 266,597 +0.68(+1.94%)
Apr 03, 2019 34.34 35.16 34.31 35.10 191,512 +0.85(+2.48%)
Apr 02, 2019 34.22 34.40 33.79 34.25 197,845 +0.07(+0.20%)
Apr 01, 2019 34.25 34.44 33.50 34.18 214,574 +0.05(+0.15%)
Mar 29, 2019 34.30 34.58 33.90 34.13 375,800 +0.10(+0.29%)
Mar 28, 2019 33.58 34.24 33.58 34.03 197,659 +0.52(+1.55%)
Mar 27, 2019 33.23 33.70 32.90 33.51 257,350 +0.28(+0.84%)
Mar 26, 2019 33.27 33.56 32.89 33.23 210,764 +0.03(+0.09%)
Mar 25, 2019 32.60 33.37 32.07 33.20 232,754 +0.60(+1.84%)
Mar 22, 2019 33.17 33.40 32.56 32.60 271,200 -0.63(-1.90%)
Mar 21, 2019 32.76 33.34 32.76 33.23 351,884 +0.34(+1.03%)
Mar 20, 2019 33.33 33.50 32.67 32.89 129,989 -0.41(-1.23%)
Mar 19, 2019 33.36 33.48 33.05 33.30 221,494 +0.02(+0.06%)
Mar 18, 2019 33.75 33.82 33.09 33.28 220,679 -0.50(-1.48%)
Mar 15, 2019 33.72 34.30 33.41 33.78 495,600 +0.16(+0.48%)
Mar 14, 2019 33.75 33.83 33.40 33.62 207,478 -0.09(-0.27%)
Mar 13, 2019 33.50 33.85 33.19 33.71 271,720 +0.24(+0.72%)
Mar 12, 2019 33.35 33.53 32.74 33.47 213,491 +0.09(+0.27%)
Mar 11, 2019 32.56 33.44 32.38 33.38 257,608 +0.82(+2.52%)
Mar 08, 2019 32.41 32.90 32.36 32.56 136,600 +0.12(+0.37%)
Mar 07, 2019 32.27 32.47 32.01 32.44 209,298 +0.00(+0.00%)
Mar 06, 2019 32.29 32.56 31.74 32.44 428,190 +0.05(+0.15%)
Mar 05, 2019 32.35 32.67 32.15 32.39 177,685 +0.05(+0.15%)
Mar 04, 2019 32.61 32.65 32.08 32.34 270,900 -0.28(-0.86%)
Mar 01, 2019 32.22 32.75 32.13 32.62 188,300 +0.58(+1.81%)
Feb 28, 2019 32.26 32.35 31.72 32.04 334,169 -0.19(-0.59%)
Feb 27, 2019 32.32 32.54 31.84 32.23 251,354 -0.18(-0.56%)
Feb 26, 2019 32.57 32.80 32.18 32.41 314,416 -0.26(-0.80%)
Feb 25, 2019 32.97 33.05 32.30 32.67 307,800 -0.17(-0.52%)
Feb 22, 2019 32.71 33.03 32.14 32.84 329,100 +0.18(+0.55%)
Feb 21, 2019 31.97 32.85 31.84 32.66 251,241 +0.66(+2.06%)
Feb 20, 2019 32.16 32.16 31.62 32.00 256,516 -0.23(-0.71%)
Feb 19, 2019 32.08 32.36 32.04 32.23 391,974 +0.17(+0.53%)
Feb 15, 2019 32.21 32.71 31.99 32.06 281,900 +0.08(+0.25%)
Feb 14, 2019 32.16 32.49 31.88 31.98 201,475 -0.18(-0.56%)
Feb 13, 2019 32.00 32.32 31.61 32.16 333,576 +0.16(+0.50%)
Feb 12, 2019 32.10 32.30 31.71 32.00 212,242 +0.05(+0.16%)
Feb 11, 2019 31.21 32.07 31.02 31.95 320,576 +0.77(+2.47%)
Feb 08, 2019 30.91 31.37 30.90 31.18 158,300 +0.07(+0.23%)
Feb 07, 2019 31.09 31.28 30.76 31.11 249,352 -0.03(-0.10%)
Feb 06, 2019 31.90 31.92 31.12 31.14 327,694 -0.78(-2.44%)
Feb 05, 2019 31.98 32.11 31.47 31.92 265,939 +0.09(+0.28%)
Feb 04, 2019 31.63 32.38 31.50 31.83 421,392 +0.20(+0.63%)
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.