Stride Inc (NY: LRN )

34.43 USD -1.93 (-5.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.75 24.26 23.12 23.33 829,863 -0.42(-1.77%)
Nov 27, 2020 23.20 23.79 22.94 23.75 471,900 +0.72(+3.13%)
Nov 25, 2020 22.74 23.29 22.06 23.03 1,410,000 +0.20(+0.88%)
Nov 24, 2020 23.25 23.52 22.55 22.83 934,280 -0.73(-3.10%)
Nov 23, 2020 24.00 24.14 22.94 23.56 1,239,585 -0.25(-1.05%)
Nov 20, 2020 23.92 24.33 23.41 23.81 1,009,300 -0.34(-1.41%)
Nov 19, 2020 24.48 25.12 23.81 24.15 1,631,743 +0.23(+0.96%)
Nov 18, 2020 22.83 24.23 22.40 23.92 1,718,442 +1.73(+7.80%)
Nov 17, 2020 22.65 22.68 21.76 22.19 876,918 -0.45(-1.99%)
Nov 16, 2020 22.39 22.93 21.75 22.64 1,363,726 -0.45(-1.95%)
Nov 13, 2020 22.24 23.19 21.55 23.09 1,342,700 +1.33(+6.11%)
Nov 12, 2020 21.72 23.00 21.39 21.76 1,478,059 +0.19(+0.88%)
Nov 11, 2020 21.41 22.39 21.26 21.57 1,288,846 +0.52(+2.47%)
Nov 10, 2020 21.71 22.23 20.89 21.05 1,135,227 -0.55(-2.55%)
Nov 09, 2020 23.13 23.46 21.17 21.60 1,822,274 -3.43(-13.70%)
Nov 06, 2020 25.19 25.72 24.77 25.03 689,800 -0.11(-0.44%)
Nov 05, 2020 25.94 26.23 24.11 25.14 2,469,341 -0.48(-1.87%)
Nov 04, 2020 24.54 26.01 23.83 25.62 793,110 +1.31(+5.39%)
Nov 03, 2020 23.99 24.50 23.65 24.31 618,030 +0.71(+3.01%)
Nov 02, 2020 24.06 24.92 23.51 23.60 548,651 -0.27(-1.13%)
Oct 30, 2020 25.18 25.33 23.48 23.87 1,107,400 -1.31(-5.20%)
Oct 29, 2020 26.97 27.06 24.86 25.18 2,012,921 -1.90(-7.02%)
Oct 28, 2020 28.22 28.49 26.39 27.08 1,577,921 -1.85(-6.39%)
Oct 27, 2020 32.24 33.85 28.93 28.93 3,258,916 +0.70(+2.48%)
Oct 26, 2020 29.18 29.22 28.14 28.23 2,243,542 -0.47(-1.64%)
Oct 23, 2020 29.08 29.20 28.52 28.70 500,800 -0.23(-0.80%)
Oct 22, 2020 28.52 29.02 28.05 28.93 649,272 +0.46(+1.62%)
Oct 21, 2020 29.42 29.73 28.42 28.47 579,286 -0.68(-2.33%)
Oct 20, 2020 29.00 29.69 29.00 29.15 843,342 +0.14(+0.48%)
Oct 19, 2020 29.67 29.80 28.96 29.01 503,379 -0.35(-1.19%)
Oct 16, 2020 30.22 30.44 29.28 29.36 466,900 -0.73(-2.43%)
Oct 15, 2020 29.50 30.12 29.32 30.09 712,945 -0.11(-0.36%)
Oct 14, 2020 30.93 31.13 29.57 30.20 1,129,345 -0.79(-2.55%)
Oct 13, 2020 30.41 31.33 29.92 30.99 1,134,919 +0.53(+1.74%)
Oct 12, 2020 30.60 31.33 30.22 30.46 657,617 +0.02(+0.07%)
Oct 09, 2020 29.48 30.74 29.48 30.44 707,900 +0.87(+2.94%)
Oct 08, 2020 30.52 30.87 29.43 29.57 1,025,293 -0.26(-0.87%)
Oct 07, 2020 29.28 30.25 29.15 29.83 997,875 +0.79(+2.72%)
Oct 06, 2020 29.17 29.90 28.22 29.04 1,638,410 +0.10(+0.35%)
Oct 05, 2020 27.40 29.07 26.90 28.94 2,607,887 +2.20(+8.23%)
Oct 02, 2020 26.34 26.84 25.61 26.74 1,840,600 -0.31(-1.15%)
Oct 01, 2020 26.47 27.27 25.56 27.05 1,804,680 +0.71(+2.70%)
Sep 30, 2020 26.86 27.09 25.70 26.34 1,876,699 -0.74(-2.73%)
Sep 29, 2020 27.33 27.97 26.26 27.08 1,236,698 -0.40(-1.46%)
Sep 28, 2020 27.05 27.89 26.86 27.48 880,381 +0.97(+3.66%)
Sep 25, 2020 26.29 26.66 25.66 26.51 1,731,000 +0.16(+0.61%)
Sep 24, 2020 27.00 27.39 26.23 26.35 838,471 -0.74(-2.73%)
Sep 23, 2020 27.26 27.55 26.60 27.09 1,033,239 -0.17(-0.62%)
Sep 22, 2020 27.99 28.00 26.81 27.26 730,395 -0.69(-2.47%)
Sep 21, 2020 26.50 28.31 26.39 27.95 1,778,071 +0.74(+2.72%)
Sep 18, 2020 28.61 28.66 27.04 27.21 1,976,500 -1.09(-3.85%)
Sep 17, 2020 29.05 29.40 28.19 28.30 1,581,498 -1.32(-4.46%)
Sep 16, 2020 31.18 31.18 29.25 29.62 1,236,479 -1.30(-4.20%)
Sep 15, 2020 31.13 31.49 30.47 30.92 924,166 -0.20(-0.64%)
Sep 14, 2020 30.93 31.64 30.15 31.12 876,583 +0.26(+0.84%)
Sep 11, 2020 31.05 32.37 30.79 30.86 1,381,400 +0.31(+1.01%)
Sep 10, 2020 33.77 34.37 28.08 30.55 6,158,066 -3.21(-9.51%)
Sep 09, 2020 34.45 34.51 33.00 33.76 1,126,013 -0.12(-0.35%)
Sep 08, 2020 33.52 35.53 33.15 33.88 834,984 -0.40(-1.17%)
Sep 04, 2020 36.01 36.07 32.83 34.28 1,220,900 -0.61(-1.75%)
Sep 03, 2020 36.71 37.11 34.32 34.89 1,625,048 -2.66(-7.08%)
Sep 02, 2020 38.99 39.05 36.70 37.55 1,163,489 -1.30(-3.35%)
Sep 01, 2020 36.99 39.14 36.77 38.85 1,569,071 +1.64(+4.41%)
Aug 31, 2020 36.85 38.00 36.70 37.21 1,865,718 +0.66(+1.81%)
Aug 28, 2020 37.71 37.91 35.88 36.55 1,591,700 -1.15(-3.05%)
Aug 27, 2020 38.93 39.13 36.79 37.70 4,332,190 -1.47(-3.75%)
Aug 26, 2020 40.54 41.09 37.61 39.17 4,279,683 -4.40(-10.10%)
Aug 25, 2020 40.43 43.67 40.43 43.57 1,356,178 +2.95(+7.26%)
Aug 24, 2020 41.86 42.14 40.02 40.62 1,490,454 -1.13(-2.71%)
Aug 21, 2020 42.62 42.96 41.28 41.75 912,400 -1.18(-2.75%)
Aug 20, 2020 42.70 43.45 42.29 42.93 662,988 +0.03(+0.07%)
Aug 19, 2020 44.24 44.31 42.28 42.90 1,011,889 -1.39(-3.14%)
Aug 18, 2020 45.47 45.73 44.04 44.29 756,414 -0.93(-2.06%)
Aug 17, 2020 46.27 46.84 44.06 45.22 1,047,962 -0.53(-1.16%)
Aug 14, 2020 45.65 46.23 44.93 45.75 770,200 +0.26(+0.57%)
Aug 13, 2020 44.57 46.76 44.38 45.49 1,150,336 +0.44(+0.98%)
Aug 12, 2020 48.62 50.48 41.72 45.05 3,144,557 -2.02(-4.29%)
Aug 11, 2020 47.52 49.42 46.12 47.07 2,072,973 -0.93(-1.94%)
Aug 10, 2020 50.47 51.49 47.05 48.00 1,376,500 -1.57(-3.17%)
Aug 07, 2020 49.45 50.88 48.53 49.57 1,610,500 +0.21(+0.43%)
Aug 06, 2020 51.80 52.00 48.02 49.36 1,674,010 -2.24(-4.34%)
Aug 05, 2020 47.25 52.84 47.23 51.60 3,236,939 +4.52(+9.60%)
Aug 04, 2020 46.78 47.71 46.30 47.08 1,240,303 +0.54(+1.16%)
Aug 03, 2020 46.28 47.64 44.90 46.54 1,130,916 +0.75(+1.64%)
Jul 31, 2020 48.19 48.42 44.72 45.79 1,600,000 -1.96(-4.10%)
Jul 30, 2020 48.24 48.44 46.61 47.75 1,077,566 -0.85(-1.75%)
Jul 29, 2020 47.36 51.38 47.28 48.60 2,334,940 +1.62(+3.45%)
Jul 28, 2020 46.79 48.04 46.20 46.98 1,133,436 +0.18(+0.38%)
Jul 27, 2020 48.26 48.55 46.61 46.80 967,146 -0.77(-1.62%)
Jul 24, 2020 45.63 48.95 45.23 47.57 1,649,800 +1.24(+2.68%)
Jul 23, 2020 49.48 49.87 45.28 46.33 2,103,947 -3.06(-6.20%)
Jul 22, 2020 46.92 49.69 46.51 49.39 1,682,151 +2.55(+5.44%)
Jul 21, 2020 45.97 47.45 44.74 46.84 1,907,143 +1.40(+3.08%)
Jul 20, 2020 46.36 48.32 44.19 45.44 2,789,276 -1.16(-2.49%)
Jul 17, 2020 49.88 50.49 45.22 46.60 6,207,600 -1.34(-2.80%)
Jul 16, 2020 44.04 48.74 43.03 47.94 7,797,133 +4.84(+11.23%)
Jul 15, 2020 39.46 45.45 37.05 43.10 6,287,637 +3.81(+9.70%)
Jul 14, 2020 35.69 41.70 34.82 39.29 6,550,002 +4.21(+12.00%)
Jul 13, 2020 34.50 35.98 34.24 35.08 1,491,347 +1.15(+3.39%)
Jul 10, 2020 32.66 34.35 31.65 33.93 1,064,900 +1.49(+4.59%)
Jul 09, 2020 33.57 35.37 32.00 32.44 1,721,577 -1.94(-5.64%)
Jul 08, 2020 32.95 34.65 32.85 34.38 868,768 +1.62(+4.95%)
Jul 07, 2020 32.28 33.67 32.12 32.76 794,544 +0.28(+0.86%)
Jul 06, 2020 31.80 33.55 31.31 32.48 999,201 +1.15(+3.67%)
Jul 02, 2020 29.70 31.61 29.23 31.33 830,100 +2.42(+8.37%)
Jul 01, 2020 27.10 29.27 26.92 28.91 974,067 +1.67(+6.13%)
Jun 30, 2020 26.59 27.80 26.59 27.24 498,268 +0.52(+1.95%)
Jun 29, 2020 26.62 27.26 26.29 26.72 250,395 +0.31(+1.17%)
Jun 26, 2020 26.23 26.63 25.50 26.41 427,000 +0.13(+0.49%)
Jun 25, 2020 25.66 26.38 25.34 26.28 351,405 +0.59(+2.30%)
Jun 24, 2020 25.81 26.01 24.63 25.69 402,188 -0.24(-0.93%)
Jun 23, 2020 26.68 26.98 25.92 25.93 345,807 -0.58(-2.19%)
Jun 22, 2020 26.12 26.52 26.00 26.51 356,345 +0.28(+1.07%)
Jun 19, 2020 25.04 26.32 25.04 26.23 548,900 +1.16(+4.63%)
Jun 18, 2020 24.33 25.26 24.33 25.07 302,780 +0.50(+2.04%)
Jun 17, 2020 25.18 25.20 24.38 24.57 257,069 -0.40(-1.60%)
Jun 16, 2020 24.96 25.48 24.50 24.97 327,825 +0.45(+1.84%)
Jun 15, 2020 24.00 24.58 23.62 24.52 317,945 +0.30(+1.24%)
Jun 12, 2020 24.78 25.36 23.53 24.22 454,100 -0.31(-1.26%)
Jun 11, 2020 26.21 26.39 24.50 24.53 530,011 -2.19(-8.20%)
Jun 10, 2020 26.85 27.26 26.67 26.72 238,339 -0.12(-0.45%)
Jun 09, 2020 27.44 27.73 26.35 26.84 297,359 -1.14(-4.07%)
Jun 08, 2020 27.10 28.00 27.07 27.98 318,009 +0.93(+3.44%)
Jun 05, 2020 26.99 27.79 26.77 27.05 376,200 +0.40(+1.50%)
Jun 04, 2020 26.13 26.82 25.95 26.65 406,151 +0.62(+2.38%)
Jun 03, 2020 26.15 26.32 25.40 26.03 482,013 +0.09(+0.35%)
Jun 02, 2020 25.43 25.98 25.37 25.94 300,660 +0.68(+2.69%)
Jun 01, 2020 24.81 25.64 24.34 25.26 421,948 +0.64(+2.60%)
May 29, 2020 24.04 24.66 23.62 24.62 476,300 +0.43(+1.78%)
May 28, 2020 24.36 24.90 24.08 24.19 341,027 -0.03(-0.12%)
May 27, 2020 24.60 24.62 23.12 24.22 662,537 -0.11(-0.45%)
May 26, 2020 24.94 25.00 24.23 24.33 304,342 -0.08(-0.33%)
May 22, 2020 24.21 24.42 24.03 24.41 412,400 +0.36(+1.50%)
May 21, 2020 23.77 24.14 23.29 24.05 486,041 +0.46(+1.95%)
May 20, 2020 23.36 23.79 23.23 23.59 260,905 +0.59(+2.57%)
May 19, 2020 23.44 24.20 22.98 23.00 324,428 -0.38(-1.63%)
May 18, 2020 24.25 24.64 23.21 23.38 391,553 -0.35(-1.47%)
May 15, 2020 22.79 23.85 22.65 23.73 318,800 +1.02(+4.49%)
May 14, 2020 23.18 23.45 22.54 22.71 454,519 -0.70(-2.99%)
May 13, 2020 23.41 23.65 22.71 23.41 541,572 +0.00(+0.00%)
May 12, 2020 23.45 24.00 23.14 23.41 459,634 -0.14(-0.59%)
May 11, 2020 22.90 23.71 22.80 23.55 437,657 +0.58(+2.53%)
May 08, 2020 22.50 23.17 22.36 22.97 518,100 +0.87(+3.94%)
May 07, 2020 22.80 23.00 21.65 22.10 574,791 -0.48(-2.13%)
May 06, 2020 23.28 23.29 22.07 22.58 468,005 -0.47(-2.04%)
May 05, 2020 23.00 23.45 22.86 23.05 434,526 +0.37(+1.63%)
May 04, 2020 23.00 23.15 21.92 22.68 397,475 -0.29(-1.26%)
May 01, 2020 22.43 23.29 22.15 22.97 545,800 +0.26(+1.14%)
Apr 30, 2020 21.36 22.95 20.95 22.71 910,448 +1.28(+5.97%)
Apr 29, 2020 22.49 23.04 21.38 21.43 818,790 -0.58(-2.64%)
Apr 28, 2020 25.07 25.40 21.60 22.01 1,921,964 -3.03(-12.10%)
Apr 27, 2020 24.62 25.86 24.20 25.04 598,484 +0.44(+1.79%)
Apr 24, 2020 23.78 25.30 23.52 24.60 470,200 +1.10(+4.68%)
Apr 23, 2020 24.38 24.40 23.26 23.50 508,301 -0.79(-3.25%)
Apr 22, 2020 24.44 24.56 23.65 24.29 337,861 +0.13(+0.54%)
Apr 21, 2020 23.33 24.48 22.72 24.16 592,551 +0.44(+1.85%)
Apr 20, 2020 23.98 24.61 23.50 23.72 420,229 -0.51(-2.10%)
Apr 17, 2020 23.94 24.48 23.59 24.23 682,600 +0.64(+2.71%)
Apr 16, 2020 22.95 23.70 22.59 23.59 854,133 +0.67(+2.92%)
Apr 15, 2020 21.54 23.10 20.66 22.92 709,864 +1.20(+5.52%)
Apr 14, 2020 23.72 23.85 21.44 21.72 821,853 -1.28(-5.57%)
Apr 13, 2020 22.37 23.19 22.01 23.00 500,454 +0.70(+3.14%)
Apr 09, 2020 23.59 23.76 22.02 22.30 885,700 -0.94(-4.04%)
Apr 08, 2020 21.79 23.60 21.55 23.24 1,063,916 +1.45(+6.65%)
Apr 07, 2020 21.90 22.89 21.24 21.79 900,823 +0.04(+0.18%)
Apr 06, 2020 21.10 21.88 20.01 21.75 1,140,421 +1.01(+4.87%)
Apr 03, 2020 20.41 21.29 19.95 20.74 684,000 +0.27(+1.32%)
Apr 02, 2020 18.50 20.73 18.50 20.47 1,016,900 +2.62(+14.68%)
Apr 01, 2020 18.07 18.60 17.33 17.85 590,472 -1.01(-5.36%)
Mar 31, 2020 18.57 19.23 18.24 18.86 492,579 +0.29(+1.56%)
Mar 30, 2020 17.62 18.71 17.02 18.57 668,863 +1.07(+6.11%)
Mar 27, 2020 16.34 17.81 15.96 17.50 511,100 +0.76(+4.54%)
Mar 26, 2020 17.04 17.64 16.39 16.74 558,874 -0.24(-1.41%)
Mar 25, 2020 16.24 17.29 15.06 16.98 934,687 +0.64(+3.92%)
Mar 24, 2020 17.30 17.95 15.35 16.34 908,507 -0.46(-2.74%)
Mar 23, 2020 16.18 16.98 15.84 16.80 700,933 +0.59(+3.64%)
Mar 20, 2020 17.61 17.99 15.55 16.21 991,600 -1.20(-6.89%)
Mar 19, 2020 16.71 17.91 15.86 17.41 721,117 +0.86(+5.20%)
Mar 18, 2020 18.11 19.86 15.50 16.55 1,091,429 -2.06(-11.07%)
Mar 17, 2020 22.21 23.08 17.60 18.61 1,349,281 -2.79(-13.04%)
Mar 16, 2020 23.28 26.85 20.94 21.40 1,922,310 -2.54(-10.61%)
Mar 13, 2020 21.62 24.16 21.47 23.94 2,180,400 +3.21(+15.48%)
Mar 12, 2020 16.66 21.83 16.36 20.73 2,163,697 +3.57(+20.80%)
Mar 11, 2020 18.06 18.09 16.72 17.16 850,126 -1.15(-6.28%)
Mar 10, 2020 19.93 20.27 17.73 18.31 957,495 -1.13(-5.81%)
Mar 09, 2020 20.21 20.76 18.74 19.44 646,746 -1.06(-5.17%)
Mar 06, 2020 20.58 21.39 20.14 20.50 699,600 -0.25(-1.20%)
Mar 05, 2020 20.25 21.44 19.96 20.75 879,332 +0.41(+2.02%)
Mar 04, 2020 20.35 20.61 19.37 20.34 667,935 +0.01(+0.05%)
Mar 03, 2020 19.48 20.58 18.81 20.33 624,835 +1.02(+5.28%)
Mar 02, 2020 19.92 20.45 18.85 19.31 1,186,277 -0.57(-2.87%)
Feb 28, 2020 19.77 20.73 19.45 19.88 1,302,300 +1.38(+7.46%)
Feb 27, 2020 16.11 18.82 15.98 18.50 1,271,364 +2.15(+13.15%)
Feb 26, 2020 16.14 16.64 15.93 16.35 668,447 +0.28(+1.74%)
Feb 25, 2020 16.23 16.29 15.81 16.07 438,266 -0.07(-0.43%)
Feb 24, 2020 16.26 16.33 15.94 16.14 330,871 -0.62(-3.70%)
Feb 21, 2020 16.87 16.93 16.65 16.76 164,400 -0.12(-0.71%)
Feb 20, 2020 17.16 17.35 16.79 16.88 293,650 -0.33(-1.92%)
Feb 19, 2020 16.88 17.30 16.81 17.21 161,622 +0.34(+2.02%)
Feb 18, 2020 17.15 17.35 16.67 16.87 182,521 -0.29(-1.69%)
Feb 14, 2020 17.06 17.26 16.87 17.16 233,700 +0.04(+0.23%)
Feb 13, 2020 16.73 17.29 16.49 17.12 206,982 +0.37(+2.21%)
Feb 12, 2020 16.23 16.97 16.16 16.75 564,377 +0.63(+3.91%)
Feb 11, 2020 15.88 16.47 15.82 16.12 295,167 +0.26(+1.64%)
Feb 10, 2020 16.00 16.18 15.76 15.86 364,709 -0.17(-1.06%)
Feb 07, 2020 16.62 16.67 15.87 16.03 356,200 -0.63(-3.78%)
Feb 06, 2020 17.03 17.19 16.55 16.66 271,914 -0.33(-1.94%)
Feb 05, 2020 16.57 17.14 16.48 16.99 368,229 +0.64(+3.91%)
Feb 04, 2020 16.04 16.62 16.04 16.35 352,523 +0.36(+2.25%)
Feb 03, 2020 16.15 16.19 15.73 15.99 332,235 -0.15(-0.93%)
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%)
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.