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
Medical Properties Trust
(NY:
MPW
)
5.370
-0.200 (-3.59%)
Official Closing Price
Updated: 7:00 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 (%)
Jan 31, 2024
2.989
3.055
2.904
2.923
22,689,508
-0.06(-1.90%)
Jan 30, 2024
2.904
3.036
2.904
2.979
27,956,238
-0.07(-2.17%)
Jan 29, 2024
3.074
3.093
2.942
3.045
28,470,880
-0.04(-1.22%)
Jan 26, 2024
3.177
3.225
3.064
3.083
20,311,188
-0.13(-4.11%)
Jan 25, 2024
3.140
3.225
3.045
3.215
16,385,794
+0.12(+3.96%)
Jan 24, 2024
3.206
3.243
3.045
3.093
13,723,328
-0.03(-0.91%)
Jan 23, 2024
3.130
3.187
3.027
3.121
13,530,038
+0.07(+2.16%)
Jan 22, 2024
2.904
3.093
2.866
3.055
25,235,312
+0.16(+5.54%)
Jan 19, 2024
2.895
2.918
2.753
2.895
25,662,360
+0.00(+0.00%)
Jan 18, 2024
2.913
2.961
2.819
2.895
21,857,226
+0.00(+0.00%)
Jan 17, 2024
3.027
3.083
2.753
2.895
49,522,696
-0.16(-5.25%)
Jan 16, 2024
3.187
3.215
3.027
3.055
31,711,598
-0.18(-5.54%)
Jan 12, 2024
3.375
3.441
3.225
3.234
24,011,516
-0.09(-2.83%)
Jan 11, 2024
3.460
3.479
3.281
3.328
20,964,322
-0.10(-3.02%)
Jan 10, 2024
3.432
3.441
3.262
3.432
26,815,614
-0.02(-0.55%)
Jan 09, 2024
3.243
3.460
3.116
3.451
45,984,360
+0.25(+7.96%)
Jan 08, 2024
3.281
3.437
3.187
3.196
55,073,172
-0.15(-4.51%)
Jan 05, 2024
3.668
3.771
3.215
3.347
164,780,432
-1.37(-29.00%)
Jan 04, 2024
4.611
4.827
4.568
4.714
21,227,314
+0.09(+2.04%)
Jan 03, 2024
4.705
4.752
4.554
4.620
19,264,552
-0.15(-3.16%)
Jan 02, 2024
4.648
4.865
4.601
4.771
19,240,098
+0.14(+3.05%)
Dec 29, 2023
4.743
4.771
4.620
4.629
16,893,930
-0.16(-3.35%)
Dec 28, 2023
4.620
4.790
4.582
4.790
16,925,108
+0.17(+3.67%)
Dec 27, 2023
4.620
4.714
4.582
4.620
14,285,643
-0.01(-0.20%)
Dec 26, 2023
4.620
4.686
4.554
4.629
14,247,788
-0.01(-0.20%)
Dec 22, 2023
4.686
4.761
4.582
4.639
16,053,887
-0.02(-0.40%)
Dec 21, 2023
4.667
4.732
4.526
4.658
17,256,980
+0.08(+1.86%)
Dec 20, 2023
4.771
4.827
4.563
4.573
16,409,103
-0.20(-4.15%)
Dec 19, 2023
4.714
4.790
4.648
4.771
13,018,162
+0.11(+2.43%)
Dec 18, 2023
4.790
4.846
4.639
4.658
15,509,387
-0.10(-2.18%)
Dec 15, 2023
5.167
5.219
4.724
4.761
26,556,274
-0.40(-7.68%)
Dec 14, 2023
4.941
5.436
4.931
5.157
42,713,776
+0.46(+9.84%)
Dec 13, 2023
4.365
4.776
4.224
4.695
28,245,426
+0.33(+7.56%)
Dec 12, 2023
4.516
4.516
4.347
4.365
12,025,182
-0.15(-3.34%)
Dec 11, 2023
4.356
4.526
4.318
4.516
10,313,699
+0.09(+2.13%)
Dec 08, 2023
4.441
4.526
4.375
4.422
11,392,761
-0.08(-1.88%)
Dec 07, 2023
4.365
4.582
4.347
4.507
13,741,844
+0.15(+3.46%)
Dec 06, 2023
4.724
4.893
4.318
4.356
30,043,696
-0.33(-7.04%)
Dec 05, 2023
4.887
4.896
4.585
4.686
18,364,646
-0.21(-4.30%)
Dec 04, 2023
4.723
4.956
4.713
4.896
17,513,574
+0.13(+2.69%)
Dec 01, 2023
4.457
4.768
4.411
4.768
25,557,938
+0.33(+7.42%)
Nov 30, 2023
4.512
4.530
4.375
4.439
13,372,906
-0.05(-1.02%)
Nov 29, 2023
4.430
4.658
4.425
4.485
12,668,891
+0.13(+2.94%)
Nov 28, 2023
4.366
4.411
4.283
4.356
8,974,129
-0.05(-1.24%)
Nov 27, 2023
4.265
4.411
4.192
4.411
11,622,062
+0.14(+3.21%)
Nov 24, 2023
4.164
4.292
4.114
4.274
4,199,837
+0.11(+2.64%)
Nov 22, 2023
4.210
4.237
4.109
4.164
7,414,074
+0.01(+0.22%)
Nov 21, 2023
4.366
4.366
4.146
4.155
14,203,215
-0.28(-6.39%)
Nov 20, 2023
4.210
4.439
4.137
4.439
13,991,117
+0.22(+5.21%)
Nov 17, 2023
4.265
4.300
4.146
4.219
9,584,207
+0.02(+0.44%)
Nov 16, 2023
4.329
4.366
4.119
4.201
9,080,672
-0.15(-3.37%)
Nov 15, 2023
4.283
4.475
4.265
4.347
17,724,498
+0.06(+1.50%)
Nov 14, 2023
4.054
4.338
3.981
4.283
30,490,760
+0.55(+14.71%)
Nov 13, 2023
3.853
3.871
3.698
3.734
18,439,462
-0.15(-3.77%)
Nov 10, 2023
4.128
4.137
3.752
3.881
38,256,228
-0.37(-8.62%)
Nov 09, 2023
4.457
4.457
4.210
4.247
12,363,298
-0.16(-3.53%)
Nov 08, 2023
4.549
4.572
4.384
4.402
13,127,380
-0.14(-3.02%)
Nov 07, 2023
4.631
4.704
4.498
4.540
10,958,496
-0.08(-1.78%)
Nov 06, 2023
4.924
4.951
4.608
4.622
13,267,608
-0.37(-7.34%)
Nov 03, 2023
4.915
5.070
4.915
4.988
19,717,084
+0.22(+4.61%)
Nov 02, 2023
4.393
4.787
4.393
4.768
22,190,826
+0.50(+11.80%)
Nov 01, 2023
4.356
4.425
4.137
4.265
16,614,820
-0.11(-2.51%)
Oct 31, 2023
4.485
4.549
4.329
4.375
12,417,690
-0.04(-0.83%)
Oct 30, 2023
4.567
4.631
4.366
4.411
12,354,913
-0.07(-1.63%)
Oct 27, 2023
4.796
4.805
4.393
4.485
16,854,056
-0.24(-5.04%)
Oct 26, 2023
4.292
4.787
4.292
4.723
33,495,586
+0.64(+15.70%)
Oct 25, 2023
4.274
4.393
4.064
4.082
13,187,394
-0.22(-5.11%)
Oct 24, 2023
4.320
4.366
4.265
4.302
10,240,592
+0.09(+2.17%)
Oct 23, 2023
4.210
4.347
4.091
4.210
12,290,653
-0.09(-2.13%)
Oct 20, 2023
4.219
4.356
4.183
4.302
14,740,816
+0.05(+1.29%)
Oct 19, 2023
4.320
4.416
4.219
4.247
9,919,299
-0.10(-2.32%)
Oct 18, 2023
4.594
4.594
4.329
4.347
12,993,667
-0.28(-6.13%)
Oct 17, 2023
4.485
4.723
4.466
4.631
12,264,403
+0.06(+1.40%)
Oct 16, 2023
4.485
4.585
4.265
4.567
22,273,000
+0.03(+0.60%)
Oct 13, 2023
4.842
4.869
4.530
4.540
15,435,183
-0.29(-6.06%)
Oct 12, 2023
5.015
5.061
4.745
4.832
12,572,269
-0.20(-4.00%)
Oct 11, 2023
4.906
5.070
4.906
5.034
11,538,104
+0.14(+2.80%)
Oct 10, 2023
4.732
4.951
4.672
4.896
9,569,953
+0.20(+4.29%)
Oct 09, 2023
4.594
4.732
4.594
4.695
11,048,831
+0.03(+0.59%)
Oct 06, 2023
4.759
4.787
4.599
4.668
11,133,219
-0.18(-3.77%)
Oct 05, 2023
4.814
4.887
4.759
4.851
6,976,989
+0.04(+0.76%)
Oct 04, 2023
4.540
4.842
4.512
4.814
12,891,324
+0.28(+6.26%)
Oct 03, 2023
4.713
4.759
4.503
4.530
15,595,568
-0.26(-5.35%)
Oct 02, 2023
4.951
4.997
4.723
4.787
12,412,841
-0.20(-4.04%)
Sep 29, 2023
4.768
5.061
4.759
4.988
15,860,562
+0.20(+4.21%)
Sep 28, 2023
4.622
4.832
4.613
4.787
14,411,955
+0.18(+3.98%)
Sep 27, 2023
4.631
4.713
4.549
4.604
17,003,464
-0.01(-0.20%)
Sep 26, 2023
4.759
4.791
4.567
4.613
18,453,434
-0.22(-4.55%)
Sep 25, 2023
4.814
4.851
4.713
4.832
15,773,041
-0.05(-1.12%)
Sep 22, 2023
4.906
4.976
4.759
4.887
19,019,424
+0.03(+0.57%)
Sep 21, 2023
5.208
5.217
4.851
4.860
28,074,068
-0.44(-8.29%)
Sep 20, 2023
5.574
5.578
5.299
5.299
17,399,694
-0.21(-3.82%)
Sep 19, 2023
5.574
5.638
5.491
5.510
12,001,666
-0.06(-1.15%)
Sep 18, 2023
5.775
5.775
5.574
5.574
14,962,888
-0.25(-4.25%)
Sep 15, 2023
5.940
5.958
5.711
5.821
23,021,766
-0.20(-3.34%)
Sep 14, 2023
5.949
6.077
5.921
6.022
11,139,932
+0.15(+2.49%)
Sep 13, 2023
5.857
5.931
5.775
5.876
11,019,707
+0.00(+0.00%)
Sep 12, 2023
5.768
5.920
5.706
5.876
11,049,323
+0.07(+1.23%)
Sep 11, 2023
5.965
5.985
5.786
5.804
9,714,335
-0.13(-2.26%)
Sep 08, 2023
6.028
6.032
5.876
5.938
11,947,362
-0.08(-1.34%)
Sep 07, 2023
6.207
6.233
6.019
6.019
18,202,742
-0.25(-3.99%)
Sep 06, 2023
6.359
6.421
6.198
6.269
10,400,972
-0.11(-1.68%)
Sep 05, 2023
6.484
6.520
6.368
6.377
8,062,483
-0.14(-2.19%)
Sep 01, 2023
6.520
6.618
6.475
6.520
8,136,587
+0.06(+0.97%)
Aug 31, 2023
6.421
6.555
6.390
6.457
9,150,580
-0.11(-1.63%)
Aug 30, 2023
6.511
6.600
6.412
6.564
7,136,309
+0.05(+0.82%)
Aug 29, 2023
6.368
6.520
6.260
6.511
9,303,959
+0.20(+3.12%)
Aug 28, 2023
6.296
6.448
6.296
6.314
8,325,171
+0.04(+0.71%)
Aug 25, 2023
6.341
6.403
6.198
6.269
7,810,018
-0.07(-1.13%)
Aug 24, 2023
6.287
6.484
6.225
6.341
9,121,129
+0.04(+0.71%)
Aug 23, 2023
6.055
6.323
5.992
6.296
14,039,830
+0.24(+3.99%)
Aug 22, 2023
6.305
6.305
5.912
6.055
24,825,470
-0.21(-3.42%)
Aug 21, 2023
6.225
6.323
6.010
6.269
31,158,910
+0.07(+1.15%)
Aug 18, 2023
6.779
6.913
5.706
6.198
70,459,784
-0.51(-7.60%)
Aug 17, 2023
6.582
6.806
6.520
6.707
13,387,406
+0.10(+1.49%)
Aug 16, 2023
6.743
6.824
6.582
6.609
12,791,999
-0.18(-2.63%)
Aug 15, 2023
6.868
6.913
6.761
6.788
14,371,434
-0.20(-2.82%)
Aug 14, 2023
7.020
7.088
6.922
6.985
14,280,428
-0.24(-3.34%)
Aug 11, 2023
6.904
7.244
6.663
7.226
34,634,072
-0.04(-0.61%)
Aug 10, 2023
7.629
7.696
7.204
7.271
21,455,468
-0.33(-4.35%)
Aug 09, 2023
7.772
7.995
7.593
7.602
19,525,672
-0.16(-2.07%)
Aug 08, 2023
8.532
8.532
7.620
7.763
41,206,824
-1.27(-14.06%)
Aug 07, 2023
8.881
9.051
8.854
9.033
9,515,834
+0.13(+1.51%)
Aug 04, 2023
8.818
9.024
8.773
8.899
7,329,073
+0.07(+0.81%)
Aug 03, 2023
8.764
8.827
8.505
8.827
7,574,079
+0.01(+0.10%)
Aug 02, 2023
8.755
8.885
8.675
8.818
8,348,319
-0.05(-0.60%)
Aug 01, 2023
8.943
9.010
8.720
8.872
8,485,640
-0.15(-1.68%)
Jul 31, 2023
9.015
9.131
8.854
9.024
8,165,041
+0.04(+0.40%)
Jul 28, 2023
9.292
9.346
8.952
8.988
9,638,317
-0.17(-1.86%)
Jul 27, 2023
9.569
9.604
9.131
9.158
8,787,283
-0.34(-3.58%)
Jul 26, 2023
9.310
9.507
9.301
9.498
7,714,358
+0.20(+2.12%)
Jul 25, 2023
9.346
9.399
9.198
9.301
10,241,577
-0.05(-0.57%)
Jul 24, 2023
9.256
9.435
9.203
9.355
10,145,616
+0.11(+1.16%)
Jul 21, 2023
9.212
9.310
9.064
9.247
8,157,123
+0.06(+0.68%)
Jul 20, 2023
9.256
9.323
9.176
9.185
12,234,499
-0.14(-1.53%)
Jul 19, 2023
8.988
9.328
8.988
9.328
10,553,398
+0.43(+4.82%)
Jul 18, 2023
8.863
8.957
8.800
8.899
9,387,297
+0.09(+1.02%)
Jul 17, 2023
8.791
8.888
8.711
8.809
6,917,643
+0.01(+0.10%)
Jul 14, 2023
8.836
8.863
8.666
8.800
8,907,979
-0.05(-0.61%)
Jul 13, 2023
8.845
8.925
8.773
8.854
9,005,769
+0.09(+1.02%)
Jul 12, 2023
8.818
8.881
8.738
8.764
8,632,163
+0.10(+1.14%)
Jul 11, 2023
8.496
8.702
8.407
8.666
8,767,250
+0.29(+3.42%)
Jul 10, 2023
8.228
8.416
8.138
8.380
7,907,489
+0.10(+1.19%)
Jul 07, 2023
8.183
8.398
8.129
8.281
11,965,596
+0.09(+1.09%)
Jul 06, 2023
8.353
8.416
8.040
8.192
13,178,061
-0.31(-3.68%)
Jul 05, 2023
8.469
8.711
8.335
8.505
8,071,309
-0.03(-0.31%)
Jul 03, 2023
8.237
8.541
8.228
8.532
7,375,674
+0.25(+3.02%)
Jun 30, 2023
8.326
8.420
8.201
8.281
9,534,771
+0.01(+0.11%)
Jun 29, 2023
8.174
8.317
8.147
8.273
6,417,644
+0.05(+0.65%)
Jun 28, 2023
8.228
8.228
8.098
8.219
8,028,974
-0.04(-0.43%)
Jun 27, 2023
8.013
8.335
7.951
8.255
9,786,173
+0.23(+2.90%)
Jun 26, 2023
7.781
8.049
7.736
8.022
7,617,014
+0.26(+3.34%)
Jun 23, 2023
7.825
7.870
7.745
7.763
11,077,420
-0.11(-1.36%)
Jun 22, 2023
7.986
8.004
7.718
7.870
10,628,499
-0.12(-1.46%)
Jun 21, 2023
8.058
8.085
7.960
7.986
8,787,814
-0.16(-1.98%)
Jun 20, 2023
8.183
8.188
8.040
8.147
8,809,898
-0.06(-0.76%)
Jun 16, 2023
8.103
8.255
8.071
8.210
14,819,780
+0.05(+0.66%)
Jun 15, 2023
8.049
8.165
7.892
8.156
11,372,524
+0.04(+0.44%)
Jun 14, 2023
8.120
8.299
7.888
8.120
19,454,064
+0.06(+0.78%)
Jun 13, 2023
8.006
8.158
7.963
8.058
25,721,482
+0.08(+0.98%)
Jun 12, 2023
7.997
8.092
7.876
7.980
17,074,376
+0.02(+0.22%)
Jun 09, 2023
8.101
8.145
7.932
7.963
12,468,622
-0.14(-1.71%)
Jun 08, 2023
8.058
8.119
7.834
8.101
12,670,740
+0.04(+0.54%)
Jun 07, 2023
7.919
8.084
7.798
8.058
24,721,472
+0.28(+3.56%)
Jun 06, 2023
7.382
7.824
7.326
7.781
18,451,390
+0.41(+5.52%)
Jun 05, 2023
7.148
7.421
7.131
7.373
14,472,116
+0.23(+3.15%)
Jun 02, 2023
7.226
7.386
7.131
7.148
14,326,645
+0.07(+0.98%)
Jun 01, 2023
7.139
7.200
6.882
7.079
12,152,252
-0.07(-0.97%)
May 31, 2023
6.949
7.209
6.932
7.148
56,810,548
+0.09(+1.23%)
May 30, 2023
6.923
7.087
6.802
7.061
11,694,291
+0.20(+2.90%)
May 26, 2023
6.672
6.880
6.594
6.862
12,818,265
+0.20(+2.99%)
May 25, 2023
6.784
6.880
6.546
6.663
14,535,871
-0.16(-2.41%)
May 24, 2023
7.035
7.200
6.732
6.828
15,320,163
-0.02(-0.25%)
May 23, 2023
6.828
7.074
6.819
6.845
16,610,662
+0.07(+1.02%)
May 22, 2023
6.706
6.810
6.620
6.776
8,508,994
+0.12(+1.82%)
May 19, 2023
6.819
6.836
6.503
6.654
15,685,880
-0.09(-1.29%)
May 18, 2023
6.576
6.750
6.516
6.741
14,752,656
+0.14(+2.10%)
May 17, 2023
6.282
6.611
6.273
6.602
11,655,339
+0.31(+4.96%)
May 16, 2023
6.342
6.412
6.238
6.290
17,830,760
-0.11(-1.76%)
May 15, 2023
6.654
6.663
6.351
6.403
21,260,878
-0.22(-3.27%)
May 12, 2023
7.278
7.282
6.481
6.620
47,843,384
-0.67(-9.16%)
May 11, 2023
7.200
7.346
7.174
7.287
10,701,554
-0.02(-0.24%)
May 10, 2023
7.378
7.408
7.209
7.304
7,957,717
+0.03(+0.48%)
May 09, 2023
7.365
7.365
7.165
7.269
12,868,088
-0.16(-2.10%)
May 08, 2023
7.451
7.486
7.360
7.425
9,097,444
-0.03(-0.46%)
May 05, 2023
7.434
7.538
7.255
7.460
11,507,228
+0.17(+2.38%)
May 04, 2023
7.070
7.347
6.958
7.287
17,642,210
+0.10(+1.45%)
May 03, 2023
7.226
7.369
7.105
7.183
16,504,192
-0.03(-0.36%)
May 02, 2023
7.391
7.425
7.044
7.209
11,930,657
-0.23(-3.14%)
May 01, 2023
7.590
7.633
7.373
7.443
10,921,902
-0.16(-2.05%)
Apr 28, 2023
7.443
7.763
7.313
7.599
18,096,152
+0.21(+2.81%)
Apr 27, 2023
6.975
7.547
6.888
7.391
20,076,696
+0.52(+7.57%)
Apr 26, 2023
6.992
7.053
6.845
6.871
12,056,276
-0.10(-1.37%)
Apr 25, 2023
7.010
7.010
6.862
6.966
17,202,606
-0.10(-1.47%)
Apr 24, 2023
7.200
7.209
6.966
7.070
16,525,714
-0.13(-1.80%)
Apr 21, 2023
7.105
7.226
7.053
7.200
8,370,030
+0.07(+0.97%)
Apr 20, 2023
7.191
7.278
7.074
7.131
11,163,060
-0.22(-2.95%)
Apr 19, 2023
7.157
7.382
7.113
7.347
8,877,103
+0.10(+1.31%)
Apr 18, 2023
7.365
7.365
7.174
7.252
10,079,071
-0.14(-1.88%)
Apr 17, 2023
7.200
7.417
7.170
7.391
9,430,077
+0.22(+3.02%)
Apr 14, 2023
7.425
7.508
7.087
7.174
14,394,178
-0.21(-2.82%)
Apr 13, 2023
7.521
7.561
7.278
7.382
12,708,322
-0.07(-0.93%)
Apr 12, 2023
7.703
7.815
7.434
7.451
15,466,582
-0.12(-1.60%)
Apr 11, 2023
7.339
7.729
7.304
7.573
22,830,458
+0.32(+4.42%)
Apr 10, 2023
7.018
7.261
6.953
7.252
12,652,294
+0.23(+3.33%)
Apr 06, 2023
7.053
7.105
6.949
7.018
8,139,767
-0.01(-0.12%)
Apr 05, 2023
6.984
7.074
6.932
7.027
9,787,208
-0.01(-0.12%)
Apr 04, 2023
7.148
7.191
6.914
7.035
13,179,905
-0.03(-0.49%)
Apr 03, 2023
7.226
7.381
7.061
7.070
19,979,836
-0.05(-0.73%)
Mar 31, 2023
7.001
7.139
6.854
7.122
19,253,818
+0.16(+2.24%)
Mar 30, 2023
6.776
7.339
6.693
6.966
30,698,232
+0.30(+4.55%)
Mar 29, 2023
6.724
6.923
6.611
6.663
24,941,628
+0.24(+3.78%)
Mar 28, 2023
6.412
6.498
6.335
6.420
10,725,280
-0.04(-0.67%)
Mar 27, 2023
6.594
6.646
6.459
6.464
15,726,256
-0.06(-0.93%)
Mar 24, 2023
6.230
6.533
6.152
6.524
18,826,076
+0.23(+3.58%)
Mar 23, 2023
6.429
6.576
6.234
6.299
24,010,168
-0.11(-1.76%)
Mar 22, 2023
6.810
6.823
6.394
6.412
22,014,320
-0.42(-6.21%)
Mar 21, 2023
6.932
7.010
6.767
6.836
17,928,648
+0.00(+0.00%)
Mar 20, 2023
6.758
6.992
6.732
6.836
18,990,928
+0.14(+2.07%)
Mar 17, 2023
6.949
7.014
6.654
6.698
26,700,804
-0.24(-3.50%)
Mar 16, 2023
6.854
6.966
6.585
6.940
42,191,520
-0.12(-1.72%)
Mar 15, 2023
7.027
7.105
6.810
7.061
35,279,348
-0.07(-0.97%)
Mar 14, 2023
7.491
7.587
7.072
7.131
32,748,156
-0.14(-1.96%)
Mar 13, 2023
7.290
7.374
7.005
7.273
39,545,820
-0.08(-1.14%)
Mar 10, 2023
7.951
8.018
7.248
7.357
41,069,876
-0.66(-8.25%)
Mar 09, 2023
8.378
8.418
7.959
8.018
27,451,384
-0.42(-4.96%)
Mar 08, 2023
8.420
8.562
8.378
8.436
13,145,735
+0.02(+0.20%)
Mar 07, 2023
8.805
8.813
8.416
8.420
15,300,425
-0.38(-4.28%)
Mar 06, 2023
8.897
8.955
8.738
8.796
13,608,974
-0.02(-0.19%)
Mar 03, 2023
8.838
8.939
8.721
8.813
16,506,165
+0.03(+0.38%)
Mar 02, 2023
8.428
8.989
8.365
8.780
26,228,272
+0.35(+4.17%)
Mar 01, 2023
8.612
8.654
8.261
8.428
28,960,770
-0.19(-2.23%)
Feb 28, 2023
8.696
8.771
8.595
8.621
19,081,220
-0.04(-0.48%)
Feb 27, 2023
8.914
9.052
8.629
8.662
26,506,582
-0.17(-1.90%)
Feb 24, 2023
9.198
9.206
8.830
8.830
29,454,608
-0.49(-5.30%)
Feb 23, 2023
10.15
10.20
9.223
9.324
35,119,400
-0.89(-8.69%)
Feb 22, 2023
10.42
10.53
10.16
10.21
14,784,066
-0.28(-2.71%)
Feb 21, 2023
10.85
10.89
10.46
10.50
13,004,632
-0.35(-3.24%)
Feb 17, 2023
10.75
10.90
10.63
10.85
15,724,434
+0.12(+1.09%)
Feb 16, 2023
10.99
11.00
10.66
10.73
23,324,602
-0.25(-2.29%)
Feb 15, 2023
10.05
11.00
9.988
10.98
47,168,164
+0.85(+8.43%)
Feb 14, 2023
10.25
10.25
10.03
10.13
14,670,005
-0.17(-1.63%)
Feb 13, 2023
10.12
10.29
10.04
10.29
9,516,723
+0.18(+1.74%)
Feb 10, 2023
9.918
10.15
9.893
10.12
13,865,304
+0.20(+2.03%)
Feb 09, 2023
10.39
10.42
9.893
9.918
18,073,910
-0.40(-3.89%)
Feb 08, 2023
10.34
10.53
10.28
10.32
12,843,077
-0.01(-0.08%)
Feb 07, 2023
10.39
10.58
10.19
10.33
13,209,214
-0.13(-1.20%)
Feb 06, 2023
10.58
10.65
10.29
10.45
15,251,922
-0.25(-2.35%)
Feb 03, 2023
10.68
10.79
10.52
10.70
14,367,494
-0.09(-0.85%)
Feb 02, 2023
10.99
11.46
10.78
10.80
25,390,858
-0.03(-0.23%)
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
.