Stride Inc (NY: LRN )

32.60 USD -0.88 (-2.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 34.30 34.52 34.01 34.13 262,864 -0.30(-0.87%)
Nov 29, 2021 36.39 36.91 34.36 34.43 344,117 -1.93(-5.31%)
Nov 26, 2021 35.11 36.83 35.00 36.36 326,514 +0.79(+2.22%)
Nov 24, 2021 35.20 35.96 35.03 35.57 164,506 +0.07(+0.20%)
Nov 23, 2021 36.24 36.57 35.12 35.50 477,209 -0.89(-2.45%)
Nov 22, 2021 36.87 37.13 36.30 36.39 225,904 -0.71(-1.91%)
Nov 19, 2021 37.04 38.40 36.65 37.10 651,200 +0.29(+0.79%)
Nov 18, 2021 36.06 36.82 36.49 36.81 361,365 +0.75(+2.08%)
Nov 17, 2021 36.09 36.27 35.58 36.06 198,734 -0.23(-0.63%)
Nov 16, 2021 36.05 36.56 36.00 36.29 283,328 +0.27(+0.75%)
Nov 15, 2021 36.57 36.62 35.82 36.02 180,014 -0.20(-0.55%)
Nov 12, 2021 35.78 36.68 35.60 36.22 335,858 +0.51(+1.43%)
Nov 11, 2021 35.96 36.08 35.24 35.71 369,402 -0.04(-0.11%)
Nov 10, 2021 35.64 35.75 303,405 +0.09(+0.25%)
Nov 09, 2021 35.82 36.14 35.12 35.66 558,811 -0.25(-0.70%)
Nov 08, 2021 36.54 36.54 35.59 35.91 667,671 -0.30(-0.83%)
Nov 05, 2021 36.82 37.19 35.89 36.21 447,253 -0.26(-0.71%)
Nov 04, 2021 37.16 37.16 35.95 36.47 454,737 -0.53(-1.43%)
Nov 03, 2021 36.07 37.38 35.88 37.00 788,231 +0.73(+2.01%)
Nov 02, 2021 37.24 37.24 35.78 36.27 776,340 -1.43(-3.79%)
Nov 01, 2021 35.58 38.08 36.53 37.70 809,551 +2.20(+6.20%)
Oct 29, 2021 33.81 35.92 33.28 35.50 918,922 +1.54(+4.53%)
Oct 28, 2021 33.87 34.39 33.58 33.96 277,906 +0.11(+0.32%)
Oct 27, 2021 34.15 34.97 33.84 33.85 351,728 -0.36(-1.05%)
Oct 26, 2021 33.89 34.21 440,487 +0.41(+1.21%)
Oct 25, 2021 33.37 33.89 32.32 33.80 500,320 +0.43(+1.29%)
Oct 22, 2021 34.25 34.81 33.21 33.37 551,573 -0.95(-2.77%)
Oct 21, 2021 35.33 35.45 33.23 34.32 980,276 -0.92(-2.61%)
Oct 20, 2021 36.38 38.33 35.05 35.24 1,487,315 +1.05(+3.07%)
Oct 19, 2021 33.49 34.51 33.04 34.19 777,737 +1.02(+3.08%)
Oct 18, 2021 34.04 34.26 33.13 33.17 596,269 -1.12(-3.27%)
Oct 15, 2021 35.28 35.57 34.26 34.29 349,560 -0.27(-0.78%)
Oct 14, 2021 34.15 34.84 34.03 34.56 380,242 +0.78(+2.31%)
Oct 13, 2021 34.50 34.75 33.35 33.78 563,005 -0.73(-2.12%)
Oct 12, 2021 34.99 35.49 34.13 34.51 476,079 -0.76(-2.15%)
Oct 11, 2021 37.28 37.28 35.24 35.27 485,244 -1.68(-4.55%)
Oct 08, 2021 36.83 37.60 36.66 36.95 349,381 +0.29(+0.79%)
Oct 07, 2021 36.52 37.09 36.43 36.66 410,462 +0.17(+0.47%)
Oct 06, 2021 36.16 37.12 35.97 36.49 336,490 +0.11(+0.30%)
Oct 05, 2021 36.16 36.79 35.94 36.38 335,457 +0.41(+1.14%)
Oct 04, 2021 35.40 36.02 35.01 35.97 337,344 +0.25(+0.70%)
Oct 01, 2021 35.99 36.52 35.69 35.72 275,587 -0.22(-0.61%)
Sep 30, 2021 35.31 36.41 35.31 35.94 548,308 +0.87(+2.48%)
Sep 29, 2021 35.48 35.87 34.65 35.07 360,260 -0.26(-0.74%)
Sep 28, 2021 36.50 36.82 35.30 35.33 697,245 -1.04(-2.86%)
Sep 27, 2021 35.87 37.21 35.71 36.37 464,231 +0.35(+0.97%)
Sep 24, 2021 34.68 36.48 34.62 36.02 661,641 +0.99(+2.83%)
Sep 23, 2021 34.02 35.58 34.02 35.03 448,878 +0.80(+2.34%)
Sep 22, 2021 33.95 34.64 33.48 34.23 473,496 +0.63(+1.88%)
Sep 21, 2021 32.83 33.82 32.75 33.60 413,146 +0.83(+2.53%)
Sep 20, 2021 34.79 34.79 32.64 32.77 900,816 -2.91(-8.16%)
Sep 17, 2021 35.27 35.96 35.00 35.68 897,962 +0.75(+2.15%)
Sep 16, 2021 34.75 35.24 34.51 34.93 379,271 +0.14(+0.40%)
Sep 15, 2021 34.11 35.44 33.85 34.79 575,356 +1.00(+2.96%)
Sep 14, 2021 34.48 34.62 33.54 33.79 552,510 +0.50(+1.50%)
Sep 13, 2021 33.44 33.45 33.00 33.29 167,433 -0.16(-0.48%)
Sep 10, 2021 33.94 34.51 33.43 33.45 178,722 -0.43(-1.27%)
Sep 09, 2021 33.30 34.40 33.08 33.88 315,270 +0.65(+1.96%)
Sep 08, 2021 33.21 33.49 32.97 33.23 531,598 -0.13(-0.39%)
Sep 07, 2021 33.97 33.98 33.18 33.36 305,777 -0.69(-2.03%)
Sep 03, 2021 34.14 34.24 33.03 34.05 352,820 -0.37(-1.07%)
Sep 02, 2021 34.59 35.86 34.09 34.42 532,063 -0.04(-0.12%)
Sep 01, 2021 34.09 34.68 34.01 34.46 371,944 +0.22(+0.64%)
Aug 31, 2021 34.75 34.89 33.90 34.24 320,284 -0.26(-0.75%)
Aug 30, 2021 34.73 34.73 34.29 34.50 313,900 +0.09(+0.26%)
Aug 27, 2021 34.69 34.90 34.25 34.41 228,405 -0.09(-0.26%)
Aug 26, 2021 34.55 35.00 34.13 34.50 312,007 -0.07(-0.20%)
Aug 25, 2021 33.38 35.04 33.23 34.57 793,923 +0.99(+2.95%)
Aug 24, 2021 34.74 34.74 33.25 33.58 223,753 -0.81(-2.36%)
Aug 23, 2021 34.42 34.77 34.01 34.39 195,990 +0.29(+0.85%)
Aug 20, 2021 34.02 34.55 33.89 34.10 256,533 +0.07(+0.21%)
Aug 19, 2021 33.21 34.66 33.00 34.03 345,743 +0.83(+2.50%)
Aug 18, 2021 34.19 34.44 33.16 33.20 303,895 -0.76(-2.24%)
Aug 17, 2021 34.91 34.91 33.52 33.96 348,621 -1.10(-3.14%)
Aug 16, 2021 35.24 35.52 34.30 35.06 684,758 -0.56(-1.57%)
Aug 13, 2021 33.36 35.64 33.34 35.62 917,152 +2.23(+6.68%)
Aug 12, 2021 33.10 33.88 32.67 33.39 822,178 +0.30(+0.91%)
Aug 11, 2021 32.20 34.15 31.23 33.09 1,861,318 +2.39(+7.79%)
Aug 10, 2021 31.34 31.82 30.41 30.70 490,153 -0.05(-0.16%)
Aug 09, 2021 30.15 31.22 29.96 30.75 383,062 +0.72(+2.40%)
Aug 06, 2021 30.31 30.90 29.99 30.03 188,983 -0.39(-1.28%)
Aug 05, 2021 30.48 31.23 29.63 30.42 336,956 +0.15(+0.50%)
Aug 04, 2021 31.26 31.44 30.03 30.27 282,505 -0.99(-3.17%)
Aug 03, 2021 30.80 31.41 30.32 31.26 381,051 +0.55(+1.79%)
Aug 02, 2021 31.00 31.26 30.66 30.71 577,093 +0.05(+0.16%)
Jul 30, 2021 30.28 31.15 30.24 30.66 338,758 +0.11(+0.36%)
Jul 29, 2021 30.47 30.90 30.25 30.55 217,587 +0.38(+1.26%)
Jul 28, 2021 29.34 30.58 29.34 30.17 737,396 +0.89(+3.04%)
Jul 27, 2021 30.46 30.46 28.87 29.28 706,338 -1.00(-3.30%)
Jul 26, 2021 30.59 31.57 29.83 30.28 650,525 -0.70(-2.26%)
Jul 23, 2021 31.01 31.69 30.14 30.98 437,166 -0.34(-1.09%)
Jul 22, 2021 32.43 33.37 30.70 31.32 1,521,174 -0.86(-2.67%)
Jul 21, 2021 32.21 32.85 31.98 32.18 676,155 +0.18(+0.56%)
Jul 20, 2021 33.12 33.17 30.84 32.00 971,378 -1.55(-4.62%)
Jul 19, 2021 30.93 33.69 30.90 33.55 776,154 +1.92(+6.07%)
Jul 16, 2021 31.23 32.53 31.23 31.63 440,715 +0.49(+1.57%)
Jul 15, 2021 30.75 31.33 30.30 31.14 421,745 +0.22(+0.71%)
Jul 14, 2021 31.73 32.08 30.85 30.92 407,406 -0.62(-1.97%)
Jul 13, 2021 30.97 32.08 30.75 31.54 750,139 +0.68(+2.20%)
Jul 12, 2021 29.75 30.92 29.16 30.86 603,921 +1.00(+3.35%)
Jul 09, 2021 29.45 29.97 29.11 29.86 315,458 +1.18(+4.11%)
Jul 08, 2021 28.54 29.30 28.20 28.68 406,648 -0.84(-2.85%)
Jul 07, 2021 28.51 29.98 27.50 29.52 1,028,820 +0.89(+3.11%)
Jul 06, 2021 32.43 32.56 28.28 28.63 1,540,960 -3.96(-12.15%)
Jul 02, 2021 32.87 33.54 32.42 32.59 451,684 -0.19(-0.58%)
Jul 01, 2021 32.26 33.59 32.26 32.78 566,374 +0.65(+2.02%)
Jun 30, 2021 32.57 32.62 31.49 32.13 925,887 -0.50(-1.53%)
Jun 29, 2021 33.07 33.16 32.42 32.63 256,062 -0.36(-1.09%)
Jun 28, 2021 32.32 33.37 32.08 32.99 466,255 +0.60(+1.85%)
Jun 25, 2021 33.33 33.57 32.37 32.39 895,839 -0.84(-2.53%)
Jun 24, 2021 31.75 33.31 31.60 33.23 663,255 +1.59(+5.03%)
Jun 23, 2021 30.55 32.61 30.50 31.64 827,724 +1.09(+3.57%)
Jun 22, 2021 30.32 30.75 30.01 30.55 259,719 +0.27(+0.89%)
Jun 21, 2021 29.21 30.50 28.96 30.28 480,552 +1.11(+3.81%)
Jun 18, 2021 29.64 29.72 28.95 29.17 552,161 -0.48(-1.62%)
Jun 17, 2021 30.27 30.80 29.56 29.65 307,948 -0.55(-1.82%)
Jun 16, 2021 29.94 30.32 29.75 30.20 228,169 -0.07(-0.23%)
Jun 15, 2021 30.26 30.41 29.50 30.27 499,455 +0.10(+0.33%)
Jun 14, 2021 30.52 30.73 30.07 30.17 354,853 -0.27(-0.89%)
Jun 11, 2021 30.35 30.80 30.12 30.44 640,676 +0.26(+0.86%)
Jun 10, 2021 29.61 30.30 29.43 30.18 270,672 +0.48(+1.62%)
Jun 09, 2021 30.24 30.32 29.56 29.70 240,274 -0.14(-0.47%)
Jun 08, 2021 29.36 30.02 29.21 29.84 400,407 +0.57(+1.95%)
Jun 07, 2021 28.73 29.53 28.62 29.27 367,333 +0.49(+1.70%)
Jun 04, 2021 28.29 28.92 28.07 28.78 439,535 +0.56(+1.98%)
Jun 03, 2021 27.40 28.42 27.31 28.22 559,217 +0.57(+2.06%)
Jun 02, 2021 27.70 27.80 27.41 27.65 301,679 +0.08(+0.29%)
Jun 01, 2021 27.02 27.60 26.98 27.57 380,108 +0.69(+2.57%)
May 28, 2021 27.09 27.25 26.48 26.88 327,775 -0.05(-0.19%)
May 27, 2021 26.44 27.13 25.55 26.93 546,272 +0.59(+2.24%)
May 26, 2021 26.99 27.15 26.34 26.34 500,380 -0.73(-2.70%)
May 25, 2021 27.70 28.08 27.01 27.07 439,946 -0.57(-2.06%)
May 24, 2021 27.98 28.13 27.42 27.64 345,301 -0.31(-1.11%)
May 21, 2021 28.08 28.62 27.69 27.95 572,284 -0.03(-0.11%)
May 20, 2021 27.71 28.26 27.50 27.98 246,904 +0.27(+0.97%)
May 19, 2021 28.43 28.44 27.30 27.71 507,944 -1.06(-3.68%)
May 18, 2021 28.58 30.93 28.25 28.77 3,044,678 +0.33(+1.16%)
May 17, 2021 27.64 28.60 27.50 28.44 490,502 +0.87(+3.16%)
May 14, 2021 27.07 27.70 26.59 27.57 317,652 +0.80(+2.99%)
May 13, 2021 26.84 27.06 26.33 26.77 444,032 +0.12(+0.45%)
May 12, 2021 26.86 27.18 26.35 26.65 571,296 -0.44(-1.62%)
May 11, 2021 26.60 27.35 26.16 27.09 439,414 -0.41(-1.49%)
May 10, 2021 28.20 28.41 27.28 27.50 321,578 -0.88(-3.10%)
May 07, 2021 27.70 28.80 27.50 28.38 524,287 +0.96(+3.50%)
May 06, 2021 27.72 27.85 26.93 27.42 522,871 -0.60(-2.14%)
May 05, 2021 28.25 28.41 27.81 28.02 402,573 +0.09(+0.32%)
May 04, 2021 28.39 28.50 27.26 27.93 678,111 -0.57(-2.00%)
May 03, 2021 28.96 29.02 28.40 28.50 398,242 -0.13(-0.45%)
Apr 30, 2021 28.74 28.99 28.13 28.63 614,200 -0.47(-1.62%)
Apr 29, 2021 29.50 29.79 28.43 29.10 496,745 -0.30(-1.02%)
Apr 28, 2021 29.97 30.21 28.94 29.40 839,838 -0.97(-3.19%)
Apr 27, 2021 31.11 31.59 30.30 30.37 471,126 -0.75(-2.41%)
Apr 26, 2021 31.48 31.91 30.96 31.12 470,281 -0.27(-0.86%)
Apr 23, 2021 31.30 31.86 30.64 31.39 814,300 +0.36(+1.16%)
Apr 22, 2021 30.02 31.50 30.02 31.03 971,071 +1.03(+3.43%)
Apr 21, 2021 29.90 32.65 29.50 30.00 1,761,947 -0.51(-1.67%)
Apr 20, 2021 31.02 31.02 29.42 30.51 1,026,957 -0.11(-0.36%)
Apr 19, 2021 32.13 32.59 30.55 30.62 563,680 -1.72(-5.32%)
Apr 16, 2021 31.69 32.47 31.35 32.34 481,400 +0.92(+2.93%)
Apr 15, 2021 32.05 32.22 30.92 31.42 572,717 -0.24(-0.76%)
Apr 14, 2021 32.30 32.40 31.15 31.66 664,327 -0.66(-2.04%)
Apr 13, 2021 32.38 33.25 31.64 32.32 1,499,935 -0.10(-0.31%)
Apr 12, 2021 33.18 34.05 30.78 32.42 1,303,546 -0.50(-1.52%)
Apr 09, 2021 34.45 35.43 32.56 32.92 1,784,100 -1.52(-4.41%)
Apr 08, 2021 32.80 34.64 32.79 34.44 1,332,086 +1.69(+5.16%)
Apr 07, 2021 33.02 33.63 31.72 32.75 1,149,539 -0.18(-0.55%)
Apr 06, 2021 32.39 33.28 31.70 32.93 1,384,247 +0.54(+1.67%)
Apr 05, 2021 32.00 32.59 31.03 32.39 975,432 +0.64(+2.02%)
Apr 01, 2021 30.26 32.05 30.20 31.75 947,400 +1.64(+5.45%)
Mar 31, 2021 29.98 30.70 29.72 30.11 879,329 +0.51(+1.72%)
Mar 30, 2021 29.13 30.11 28.96 29.60 661,083 +0.55(+1.89%)
Mar 29, 2021 31.06 31.54 28.45 29.05 1,071,894 -2.15(-6.89%)
Mar 26, 2021 31.03 31.80 30.03 31.20 1,159,000 +0.30(+0.97%)
Mar 25, 2021 27.78 31.02 27.46 30.90 968,315 +2.67(+9.46%)
Mar 24, 2021 28.53 28.95 27.74 28.23 642,342 -0.16(-0.56%)
Mar 23, 2021 28.70 30.29 28.28 28.39 1,036,281 -0.38(-1.32%)
Mar 22, 2021 28.37 28.94 28.26 28.77 528,693 +0.57(+2.02%)
Mar 19, 2021 27.89 28.77 27.80 28.20 880,400 +0.51(+1.84%)
Mar 18, 2021 27.90 28.06 27.42 27.69 453,453 -0.47(-1.67%)
Mar 17, 2021 27.74 28.62 27.20 28.16 831,728 -0.40(-1.40%)
Mar 16, 2021 28.02 28.88 27.55 28.56 507,456 +0.32(+1.13%)
Mar 15, 2021 28.48 29.24 28.07 28.24 753,803 -0.49(-1.71%)
Mar 12, 2021 26.82 29.06 26.67 28.73 1,177,700 +1.65(+6.09%)
Mar 11, 2021 25.30 27.23 25.02 27.08 666,018 +2.24(+9.02%)
Mar 10, 2021 24.60 25.40 24.43 24.84 533,914 +0.57(+2.35%)
Mar 09, 2021 23.90 24.40 23.52 24.27 490,125 +0.67(+2.84%)
Mar 08, 2021 24.76 25.10 23.58 23.60 653,246 -1.19(-4.80%)
Mar 05, 2021 24.54 24.82 23.54 24.79 488,100 +0.43(+1.77%)
Mar 04, 2021 24.09 25.15 23.90 24.36 538,450 +0.21(+0.87%)
Mar 03, 2021 24.19 24.45 23.50 24.15 720,653 +0.02(+0.08%)
Mar 02, 2021 25.18 25.24 24.05 24.13 412,318 -1.20(-4.74%)
Mar 01, 2021 24.76 25.43 24.51 25.33 549,229 +1.28(+5.32%)
Feb 26, 2021 24.99 25.28 23.72 24.05 456,300 -1.04(-4.15%)
Feb 25, 2021 25.22 25.67 24.65 25.09 599,018 -0.10(-0.40%)
Feb 24, 2021 24.95 25.60 24.41 25.19 485,052 +0.47(+1.90%)
Feb 23, 2021 24.56 24.84 23.79 24.72 541,851 -0.35(-1.40%)
Feb 22, 2021 25.50 25.84 24.64 25.07 538,387 -0.49(-1.92%)
Feb 19, 2021 26.47 26.47 25.24 25.56 754,700 -0.79(-3.00%)
Feb 18, 2021 26.18 26.77 26.00 26.35 506,184 +0.11(+0.42%)
Feb 17, 2021 27.13 27.13 26.15 26.24 447,392 -1.13(-4.13%)
Feb 16, 2021 28.43 28.56 26.96 27.37 722,801 -0.90(-3.18%)
Feb 12, 2021 28.35 28.89 28.01 28.27 516,200 -0.18(-0.63%)
Feb 11, 2021 28.77 28.94 27.76 28.45 482,468 -0.12(-0.42%)
Feb 10, 2021 28.55 28.72 27.72 28.57 464,146 +0.41(+1.46%)
Feb 09, 2021 27.85 28.57 27.40 28.16 421,333 +0.47(+1.70%)
Feb 08, 2021 27.23 27.85 27.14 27.69 511,397 +0.47(+1.73%)
Feb 05, 2021 27.43 27.97 26.88 27.22 384,700 -0.01(-0.04%)
Feb 04, 2021 27.75 28.21 27.07 27.23 752,813 -0.49(-1.77%)
Feb 03, 2021 27.60 28.23 27.01 27.72 811,794 +0.40(+1.46%)
Feb 02, 2021 27.09 27.42 26.10 27.32 1,364,185 +0.16(+0.59%)
Feb 01, 2021 25.97 27.91 25.94 27.16 1,777,809 +1.41(+5.48%)
Jan 29, 2021 24.18 26.05 24.00 25.75 1,148,800 +1.72(+7.16%)
Jan 28, 2021 24.99 24.99 23.59 24.03 731,489 -0.84(-3.38%)
Jan 27, 2021 24.40 25.97 22.80 24.87 2,061,285 -1.12(-4.31%)
Jan 26, 2021 25.77 26.28 25.14 25.99 1,254,749 +0.66(+2.61%)
Jan 25, 2021 24.79 25.68 24.79 25.33 760,371 +0.63(+2.55%)
Jan 22, 2021 24.30 24.84 24.08 24.70 561,400 -0.02(-0.08%)
Jan 21, 2021 24.48 25.07 24.05 24.72 868,769 +0.31(+1.27%)
Jan 20, 2021 25.25 25.50 24.29 24.41 985,627 -0.67(-2.67%)
Jan 19, 2021 23.98 25.28 23.98 25.08 1,354,234 +1.24(+5.20%)
Jan 15, 2021 25.88 25.88 23.27 23.84 2,543,100 +0.14(+0.59%)
Jan 14, 2021 23.55 24.75 23.45 23.70 1,039,913 +0.45(+1.94%)
Jan 13, 2021 22.73 23.47 22.73 23.25 833,157 +0.55(+2.42%)
Jan 12, 2021 22.47 22.73 22.21 22.70 741,931 +0.34(+1.52%)
Jan 11, 2021 21.55 22.60 21.32 22.36 555,486 +0.45(+2.05%)
Jan 08, 2021 21.98 22.14 21.61 21.91 601,500 +0.21(+0.97%)
Jan 07, 2021 21.27 22.05 21.27 21.70 619,461 +0.81(+3.88%)
Jan 06, 2021 21.50 21.62 20.70 20.89 865,769 -0.74(-3.42%)
Jan 05, 2021 21.09 21.95 21.09 21.63 459,286 +0.62(+2.95%)
Jan 04, 2021 21.15 21.24 20.80 21.01 617,654 -0.22(-1.04%)
Dec 31, 2020 21.23 21.23 21.23 602,795 -0.35(-1.62%)
Dec 30, 2020 21.19 22.05 21.14 21.58 602,795 +0.52(+2.47%)
Dec 29, 2020 21.93 21.93 20.39 21.06 1,141,270 -0.69(-3.17%)
Dec 28, 2020 22.30 22.75 21.75 21.75 1,374,104 -0.50(-2.25%)
Dec 24, 2020 22.10 22.55 21.84 22.25 295,600 +0.02(+0.09%)
Dec 23, 2020 22.47 22.62 22.04 22.23 652,551 -0.26(-1.16%)
Dec 22, 2020 22.87 23.49 22.40 22.49 677,741 -0.23(-1.01%)
Dec 21, 2020 22.55 22.93 21.85 22.72 995,941 -0.11(-0.48%)
Dec 18, 2020 23.07 23.74 22.83 22.83 937,600 -0.12(-0.52%)
Dec 17, 2020 22.98 23.20 22.63 22.95 649,162 -0.20(-0.86%)
Dec 16, 2020 24.00 24.23 23.11 23.15 782,692 -0.69(-2.89%)
Dec 15, 2020 23.50 23.94 23.01 23.84 672,950 +0.38(+1.62%)
Dec 14, 2020 22.82 23.70 22.75 23.46 731,503 +0.74(+3.26%)
Dec 11, 2020 22.71 23.25 22.32 22.72 617,500 +0.07(+0.31%)
Dec 10, 2020 21.78 22.66 21.60 22.65 726,066 +0.66(+3.00%)
Dec 09, 2020 22.12 22.47 21.33 21.99 875,846 -0.13(-0.59%)
Dec 08, 2020 22.16 22.30 21.47 22.12 715,682 -0.02(-0.09%)
Dec 07, 2020 22.33 22.57 22.02 22.14 510,662 -0.19(-0.85%)
Dec 04, 2020 22.00 22.65 21.99 22.33 689,600 +0.35(+1.59%)
Dec 03, 2020 22.42 22.74 21.87 21.98 758,509 -0.25(-1.12%)
Dec 02, 2020 23.14 23.31 22.06 22.23 1,030,567 -1.06(-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.