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
Olin Corp
(NY:
OLN
)
49.69
-0.28 (-0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 29, 2021
24.23
25.52
22.61
22.63
3,579,927
-1.01(-4.28%)
Jan 28, 2021
22.97
23.78
22.38
23.64
1,656,839
+1.07(+4.74%)
Jan 27, 2021
22.61
23.14
21.54
22.57
2,010,443
-0.82(-3.52%)
Jan 26, 2021
24.47
24.50
23.30
23.40
1,310,859
-0.60(-2.49%)
Jan 25, 2021
24.33
24.51
23.26
23.99
1,558,498
-0.55(-2.24%)
Jan 22, 2021
24.13
24.58
23.55
24.54
1,186,617
-0.18(-0.73%)
Jan 21, 2021
25.28
25.39
24.66
24.72
1,201,986
-0.29(-1.17%)
Jan 20, 2021
25.43
25.70
24.83
25.02
1,130,848
-0.19(-0.75%)
Jan 19, 2021
25.08
25.25
24.66
25.20
1,445,329
+0.54(+2.19%)
Jan 15, 2021
25.23
25.34
24.57
24.67
858,662
-0.97(-3.80%)
Jan 14, 2021
26.15
26.32
25.55
25.64
947,443
-0.21(-0.81%)
Jan 13, 2021
26.56
26.66
25.58
25.85
1,141,676
-0.72(-2.71%)
Jan 12, 2021
25.81
26.63
25.66
26.57
1,308,219
+0.97(+3.81%)
Jan 11, 2021
24.64
25.77
24.46
25.59
1,142,415
+0.56(+2.23%)
Jan 08, 2021
25.69
25.86
24.71
25.03
1,442,515
-0.67(-2.61%)
Jan 07, 2021
26.29
26.79
25.46
25.71
1,635,440
-0.16(-0.62%)
Jan 06, 2021
24.42
26.34
24.42
25.87
2,842,697
+1.82(+7.56%)
Jan 05, 2021
22.97
24.10
22.97
24.05
1,290,689
+1.07(+4.65%)
Jan 04, 2021
23.51
23.74
22.77
22.98
1,578,329
-0.27(-1.14%)
Dec 31, 2020
23.25
23.25
23.25
808,585
-0.34(-1.44%)
Dec 30, 2020
23.18
23.68
23.18
23.59
808,585
+0.44(+1.92%)
Dec 29, 2020
23.57
23.67
22.85
23.14
1,084,292
-0.30(-1.29%)
Dec 28, 2020
24.75
24.78
23.42
23.44
1,113,061
-1.12(-4.55%)
Dec 24, 2020
24.84
24.93
24.32
24.56
438,470
-0.19(-0.76%)
Dec 23, 2020
24.51
25.02
24.44
24.75
1,103,480
+0.41(+1.67%)
Dec 22, 2020
24.70
24.79
24.31
24.34
1,515,865
-0.12(-0.50%)
Dec 21, 2020
23.79
24.61
23.72
24.47
1,245,455
+0.07(+0.27%)
Dec 18, 2020
24.23
24.67
24.07
24.40
3,908,622
+0.10(+0.43%)
Dec 17, 2020
23.43
24.35
23.22
24.30
2,117,534
+1.59(+7.00%)
Dec 16, 2020
22.61
22.74
22.20
22.71
1,369,477
+0.28(+1.27%)
Dec 15, 2020
21.66
22.42
21.66
22.42
1,137,852
+0.87(+4.04%)
Dec 14, 2020
22.85
22.95
21.45
21.55
1,559,407
-1.01(-4.49%)
Dec 11, 2020
22.15
22.67
22.04
22.56
1,166,331
+0.15(+0.68%)
Dec 10, 2020
22.44
22.63
22.04
22.41
1,461,210
+0.12(+0.55%)
Dec 09, 2020
22.35
22.77
21.99
22.29
2,063,508
+0.90(+4.20%)
Dec 08, 2020
21.00
21.62
21.00
21.39
854,903
+0.13(+0.62%)
Dec 07, 2020
21.53
21.62
21.20
21.26
1,161,201
-0.36(-1.66%)
Dec 04, 2020
20.86
21.63
20.73
21.62
1,956,212
+0.90(+4.34%)
Dec 03, 2020
21.02
21.26
20.70
20.72
1,532,407
-0.03(-0.14%)
Dec 02, 2020
20.35
20.98
20.16
20.75
1,636,368
+0.28(+1.39%)
Dec 01, 2020
21.44
21.44
20.32
20.46
2,811,081
-0.26(-1.23%)
Nov 30, 2020
21.45
21.65
20.72
20.72
1,699,133
-0.79(-3.65%)
Nov 27, 2020
21.67
21.97
21.22
21.50
561,453
-0.38(-1.73%)
Nov 25, 2020
21.85
22.18
21.54
21.88
989,147
-0.19(-0.86%)
Nov 24, 2020
21.77
22.39
21.70
22.07
1,995,295
+0.76(+3.55%)
Nov 23, 2020
20.80
21.71
20.75
21.31
3,150,849
+1.02(+5.04%)
Nov 20, 2020
20.02
20.55
19.81
20.29
1,440,191
+0.27(+1.32%)
Nov 19, 2020
20.20
20.43
19.77
20.03
1,747,026
-0.17(-0.84%)
Nov 18, 2020
20.78
21.13
20.19
20.20
1,854,611
-0.58(-2.78%)
Nov 17, 2020
20.20
20.81
20.04
20.78
2,674,090
+0.59(+2.91%)
Nov 16, 2020
20.29
20.50
19.91
20.19
2,018,768
+0.33(+1.67%)
Nov 13, 2020
19.73
20.11
19.59
19.86
2,203,341
+0.27(+1.35%)
Nov 12, 2020
20.54
20.94
19.46
19.59
2,986,068
-1.21(-5.82%)
Nov 11, 2020
21.03
21.67
20.52
20.80
2,612,857
+0.08(+0.37%)
Nov 10, 2020
19.82
21.19
19.49
20.73
3,527,315
+1.38(+7.14%)
Nov 09, 2020
20.89
21.36
19.05
19.35
4,656,853
-0.21(-1.06%)
Nov 06, 2020
19.37
20.25
18.97
19.55
4,742,279
+0.54(+2.86%)
Nov 05, 2020
16.63
19.12
16.63
19.01
5,939,866
+2.46(+14.84%)
Nov 04, 2020
17.06
17.15
16.19
16.55
4,000,500
-0.67(-3.87%)
Nov 03, 2020
16.48
17.34
16.32
17.22
4,438,896
+1.00(+6.18%)
Nov 02, 2020
15.71
16.39
15.61
16.22
2,143,885
+0.70(+4.53%)
Oct 30, 2020
15.78
15.94
15.26
15.51
2,028,488
-0.30(-1.90%)
Oct 29, 2020
15.15
15.87
15.13
15.81
1,508,093
+0.53(+3.50%)
Oct 28, 2020
15.18
15.45
15.03
15.28
1,919,905
-0.31(-1.98%)
Oct 27, 2020
15.73
15.78
15.40
15.59
1,258,360
-0.26(-1.66%)
Oct 26, 2020
15.95
16.10
15.65
15.85
1,485,384
-0.28(-1.74%)
Oct 23, 2020
15.92
16.34
15.84
16.13
2,166,957
+0.36(+2.26%)
Oct 22, 2020
15.66
15.85
15.21
15.78
3,180,654
+0.15(+0.96%)
Oct 21, 2020
16.40
16.50
15.51
15.63
5,207,557
-0.91(-5.50%)
Oct 20, 2020
16.78
17.15
16.35
16.54
2,863,849
-0.02(-0.11%)
Oct 19, 2020
16.48
17.03
16.35
16.55
3,708,300
+0.43(+2.67%)
Oct 16, 2020
16.21
16.24
15.92
16.12
2,519,102
+0.00(+0.00%)
Oct 15, 2020
16.06
16.25
15.80
16.12
3,504,493
-0.34(-2.05%)
Oct 14, 2020
15.46
16.55
15.30
16.46
6,439,796
+1.28(+8.46%)
Oct 13, 2020
14.66
15.27
14.53
15.18
3,629,837
+0.45(+3.06%)
Oct 12, 2020
14.62
14.73
14.35
14.73
2,510,715
+0.32(+2.21%)
Oct 09, 2020
14.86
15.05
14.40
14.41
3,095,272
-0.35(-2.35%)
Oct 08, 2020
13.94
14.81
13.87
14.75
4,015,653
+1.02(+7.44%)
Oct 07, 2020
13.65
13.84
13.44
13.73
3,547,639
+0.33(+2.45%)
Oct 06, 2020
12.85
13.90
12.78
13.40
6,129,854
+0.74(+5.85%)
Oct 05, 2020
12.34
12.73
12.27
12.66
2,935,181
+0.54(+4.49%)
Oct 02, 2020
11.39
12.20
11.38
12.12
2,229,684
+0.42(+3.61%)
Oct 01, 2020
11.61
11.87
11.58
11.70
2,056,123
+0.09(+0.81%)
Sep 30, 2020
11.51
11.95
11.51
11.61
2,892,750
+0.16(+1.39%)
Sep 29, 2020
11.46
11.71
11.37
11.45
1,522,119
-0.04(-0.33%)
Sep 28, 2020
11.46
11.70
11.34
11.48
2,111,947
+0.13(+1.16%)
Sep 25, 2020
10.94
11.38
10.86
11.35
3,573,938
+0.34(+3.06%)
Sep 24, 2020
11.42
11.50
10.79
11.01
3,975,232
-0.55(-4.78%)
Sep 23, 2020
11.63
12.02
11.55
11.57
2,364,644
-0.10(-0.88%)
Sep 22, 2020
12.10
12.20
11.42
11.67
5,479,718
-0.47(-3.86%)
Sep 21, 2020
12.35
12.80
11.80
12.14
8,984,434
+0.27(+2.29%)
Sep 18, 2020
11.71
11.93
11.42
11.87
8,179,242
+0.27(+2.34%)
Sep 17, 2020
10.82
11.80
10.71
11.60
5,501,681
+0.63(+5.73%)
Sep 16, 2020
10.88
11.16
10.65
10.97
2,335,643
+0.14(+1.30%)
Sep 15, 2020
10.74
11.02
10.65
10.83
2,472,725
+0.12(+1.14%)
Sep 14, 2020
10.72
10.77
10.55
10.71
3,045,758
+0.04(+0.35%)
Sep 11, 2020
10.69
10.75
10.42
10.67
2,779,931
+0.08(+0.80%)
Sep 10, 2020
10.71
10.78
10.42
10.58
3,658,289
-0.16(-1.48%)
Sep 09, 2020
11.28
11.28
10.69
10.74
4,329,229
-0.40(-3.62%)
Sep 08, 2020
11.08
11.25
10.74
11.15
4,328,891
-0.19(-1.65%)
Sep 04, 2020
10.96
11.39
10.85
11.33
2,447,414
+0.60(+5.59%)
Sep 03, 2020
11.24
11.46
10.65
10.73
2,670,497
-0.58(-5.14%)
Sep 02, 2020
11.25
11.34
11.07
11.31
2,457,300
+0.19(+1.69%)
Sep 01, 2020
10.47
11.14
10.29
11.13
2,639,241
+0.58(+5.51%)
Aug 31, 2020
10.87
10.90
10.52
10.55
2,055,742
-0.40(-3.68%)
Aug 28, 2020
11.01
11.01
10.45
10.95
2,467,150
+0.02(+0.17%)
Aug 27, 2020
10.83
10.93
10.36
10.93
3,910,519
+0.11(+1.04%)
Aug 26, 2020
10.36
10.91
10.35
10.82
4,343,427
+0.51(+4.91%)
Aug 25, 2020
10.17
10.33
10.00
10.31
3,055,846
+0.17(+1.66%)
Aug 24, 2020
9.224
10.14
9.196
10.14
4,367,611
+0.97(+10.52%)
Aug 21, 2020
9.421
9.505
9.065
9.177
4,539,697
-0.31(-3.26%)
Aug 20, 2020
9.374
9.599
9.280
9.486
2,548,353
+0.03(+0.30%)
Aug 19, 2020
10.08
10.09
9.430
9.458
5,596,239
-0.70(-6.92%)
Aug 18, 2020
10.46
10.62
10.11
10.16
3,253,550
-0.03(-0.28%)
Aug 17, 2020
10.72
10.78
10.02
10.19
3,916,616
-0.57(-5.31%)
Aug 14, 2020
10.66
10.87
10.58
10.76
2,407,943
+0.13(+1.23%)
Aug 13, 2020
10.86
10.96
10.56
10.63
1,932,218
-0.19(-1.73%)
Aug 12, 2020
10.69
10.91
10.41
10.82
3,320,243
+0.33(+3.13%)
Aug 11, 2020
10.82
10.98
10.46
10.49
3,298,272
-0.09(-0.89%)
Aug 10, 2020
10.15
10.69
10.11
10.58
3,185,842
+0.27(+2.64%)
Aug 07, 2020
10.33
10.36
9.955
10.31
2,889,703
-0.13(-1.26%)
Aug 06, 2020
10.38
10.63
9.862
10.44
4,262,961
-0.72(-6.44%)
Aug 05, 2020
10.82
11.31
10.77
11.16
3,886,500
+0.62(+5.85%)
Aug 04, 2020
10.46
10.65
10.30
10.54
1,465,007
+0.06(+0.62%)
Aug 03, 2020
10.44
10.59
10.37
10.48
1,311,073
+0.13(+1.25%)
Jul 31, 2020
10.51
10.58
10.20
10.35
2,395,791
-0.18(-1.75%)
Jul 30, 2020
10.82
10.84
10.34
10.53
1,874,201
-0.48(-4.35%)
Jul 29, 2020
11.01
11.08
10.83
11.01
1,589,593
+0.10(+0.93%)
Jul 28, 2020
11.28
11.38
10.85
10.91
1,640,915
-0.38(-3.34%)
Jul 27, 2020
10.92
11.33
10.77
11.29
2,858,870
+0.45(+4.16%)
Jul 24, 2020
11.00
11.04
10.82
10.84
1,406,395
-0.12(-1.09%)
Jul 23, 2020
11.02
11.17
10.83
10.96
1,538,621
-0.14(-1.24%)
Jul 22, 2020
11.06
11.15
10.91
11.10
1,647,249
-0.01(-0.08%)
Jul 21, 2020
10.84
11.21
10.82
11.11
1,326,653
+0.41(+3.79%)
Jul 20, 2020
11.05
11.15
10.66
10.70
1,334,098
-0.46(-4.13%)
Jul 17, 2020
11.19
11.35
11.09
11.16
2,315,324
+0.00(+0.00%)
Jul 16, 2020
11.42
11.53
11.06
11.16
2,368,947
-0.42(-3.66%)
Jul 15, 2020
10.92
11.64
10.92
11.58
3,717,395
+0.99(+9.39%)
Jul 14, 2020
10.21
10.63
10.03
10.59
2,199,865
+0.34(+3.32%)
Jul 13, 2020
10.43
10.54
10.14
10.25
2,674,506
+0.00(+0.00%)
Jul 10, 2020
9.706
10.32
9.706
10.25
1,977,489
+0.53(+5.50%)
Jul 09, 2020
9.964
10.01
9.319
9.715
6,071,386
-0.38(-3.74%)
Jul 08, 2020
10.18
10.35
10.01
10.09
1,920,817
-0.07(-0.72%)
Jul 07, 2020
10.30
10.50
10.14
10.17
1,831,553
-0.31(-2.99%)
Jul 06, 2020
10.73
10.73
10.30
10.48
3,438,797
+0.07(+0.71%)
Jul 02, 2020
10.40
10.66
10.20
10.41
2,758,928
+0.31(+3.10%)
Jul 01, 2020
10.59
10.74
10.07
10.09
2,237,925
-0.49(-4.61%)
Jun 30, 2020
10.31
10.64
10.17
10.58
2,747,375
+0.19(+1.86%)
Jun 29, 2020
10.31
10.80
10.22
10.39
3,510,049
+0.41(+4.06%)
Jun 26, 2020
10.41
10.56
9.973
9.982
4,354,386
-0.55(-5.24%)
Jun 25, 2020
10.30
10.56
10.14
10.53
4,915,623
+0.12(+1.15%)
Jun 24, 2020
11.05
11.10
10.41
10.41
2,595,608
-0.82(-7.29%)
Jun 23, 2020
11.58
11.58
11.16
11.23
2,446,915
-0.15(-1.30%)
Jun 22, 2020
11.85
11.85
11.31
11.38
2,889,025
-0.48(-4.04%)
Jun 19, 2020
11.87
12.07
11.36
11.86
10,642,172
+0.21(+1.82%)
Jun 18, 2020
11.69
11.92
11.57
11.65
1,856,416
-0.21(-1.79%)
Jun 17, 2020
12.16
12.28
11.86
11.86
1,908,369
-0.27(-2.20%)
Jun 16, 2020
12.60
12.60
11.80
12.13
2,138,489
+0.23(+1.93%)
Jun 15, 2020
11.51
12.14
11.19
11.90
3,295,379
-0.21(-1.75%)
Jun 12, 2020
12.52
12.52
11.52
12.11
1,976,837
+0.36(+3.06%)
Jun 11, 2020
11.56
12.04
11.42
11.75
2,214,112
-0.59(-4.78%)
Jun 10, 2020
13.72
13.72
12.22
12.34
3,531,064
-1.48(-10.73%)
Jun 09, 2020
13.70
13.99
13.41
13.82
2,176,141
-0.52(-3.60%)
Jun 08, 2020
13.72
14.36
13.53
14.34
2,851,638
+0.96(+7.16%)
Jun 05, 2020
13.70
13.99
13.15
13.38
3,175,168
+0.39(+2.98%)
Jun 04, 2020
12.21
13.00
12.09
12.99
2,575,757
+0.69(+5.61%)
Jun 03, 2020
12.59
12.70
12.25
12.30
2,750,443
+0.07(+0.60%)
Jun 02, 2020
11.76
12.47
11.68
12.23
3,978,305
+0.70(+6.07%)
Jun 01, 2020
11.47
11.95
11.24
11.53
2,205,507
+0.45(+4.07%)
May 29, 2020
10.90
11.21
10.85
11.08
2,376,353
+0.06(+0.59%)
May 28, 2020
11.42
11.46
10.74
11.01
1,756,907
-0.26(-2.29%)
May 27, 2020
10.59
11.34
10.54
11.27
4,536,516
+0.95(+9.19%)
May 26, 2020
10.71
10.73
10.28
10.32
3,171,287
+0.09(+0.90%)
May 22, 2020
10.16
10.28
9.899
10.23
1,639,220
-0.01(-0.09%)
May 21, 2020
10.43
10.60
10.10
10.24
2,237,010
-0.31(-2.97%)
May 20, 2020
10.69
10.78
10.26
10.55
2,822,862
+0.13(+1.24%)
May 19, 2020
10.98
10.98
10.41
10.42
2,436,562
-0.55(-5.03%)
May 18, 2020
10.89
11.51
10.78
10.98
3,718,483
+0.76(+7.39%)
May 15, 2020
10.38
10.50
9.932
10.22
2,539,135
-0.22(-2.12%)
May 14, 2020
10.02
10.64
9.577
10.44
3,750,099
+0.05(+0.44%)
May 13, 2020
11.34
11.42
10.35
10.40
3,464,431
-1.07(-9.32%)
May 12, 2020
11.73
12.16
11.44
11.46
2,754,359
-0.20(-1.74%)
May 11, 2020
10.90
11.73
10.61
11.67
3,828,935
+0.41(+3.68%)
May 08, 2020
10.55
11.30
10.54
11.25
2,170,351
+0.99(+9.60%)
May 07, 2020
9.933
10.53
9.933
10.27
3,283,896
+0.55(+5.68%)
May 06, 2020
10.50
10.61
9.598
9.716
3,643,677
-0.75(-7.17%)
May 05, 2020
11.20
11.46
10.44
10.47
3,334,961
-0.38(-3.50%)
May 04, 2020
10.90
10.99
10.57
10.85
2,454,650
-0.24(-2.12%)
May 01, 2020
11.77
11.79
10.86
11.08
4,540,601
-1.00(-8.24%)
Apr 30, 2020
13.23
13.33
11.82
12.08
8,325,301
-2.61(-17.80%)
Apr 29, 2020
14.38
14.99
14.13
14.69
3,236,344
+0.91(+6.63%)
Apr 28, 2020
14.25
14.47
13.61
13.78
2,930,752
+0.05(+0.39%)
Apr 27, 2020
13.08
13.96
12.92
13.72
1,340,021
+0.71(+5.42%)
Apr 24, 2020
12.75
13.11
12.53
13.02
1,836,535
+0.46(+3.67%)
Apr 23, 2020
12.21
12.71
12.19
12.56
1,618,051
+0.52(+4.36%)
Apr 22, 2020
12.52
12.66
11.84
12.03
1,461,131
-0.03(-0.22%)
Apr 21, 2020
11.44
12.16
11.31
12.06
1,661,461
+0.13(+1.06%)
Apr 20, 2020
11.95
12.29
11.63
11.93
1,923,695
-0.46(-3.72%)
Apr 17, 2020
12.35
13.00
12.30
12.39
1,745,449
+0.62(+5.22%)
Apr 16, 2020
12.02
12.30
11.58
11.78
1,794,579
-0.37(-3.05%)
Apr 15, 2020
12.66
13.02
12.00
12.15
3,400,826
-1.33(-9.87%)
Apr 14, 2020
13.74
14.15
13.22
13.48
3,832,855
+0.24(+1.78%)
Apr 13, 2020
13.71
13.92
12.88
13.24
2,254,038
-0.42(-3.05%)
Apr 09, 2020
12.55
13.92
12.44
13.66
4,075,000
+1.49(+12.27%)
Apr 08, 2020
11.72
12.34
11.45
12.17
2,115,420
+0.60(+5.16%)
Apr 07, 2020
11.76
11.90
11.41
11.57
3,501,705
+0.26(+2.32%)
Apr 06, 2020
11.19
11.62
10.91
11.31
2,647,366
+0.81(+7.67%)
Apr 03, 2020
10.31
10.80
10.02
10.50
3,081,674
+0.15(+1.49%)
Apr 02, 2020
10.01
10.98
9.847
10.35
2,209,713
+0.51(+5.15%)
Apr 01, 2020
10.02
10.16
9.444
9.842
2,685,573
-0.71(-6.77%)
Mar 31, 2020
10.56
10.87
10.27
10.56
2,778,309
+0.01(+0.09%)
Mar 30, 2020
10.36
10.95
10.07
10.55
3,200,211
+0.16(+1.57%)
Mar 27, 2020
10.20
10.69
9.852
10.39
2,591,423
-0.42(-3.85%)
Mar 26, 2020
10.19
11.27
10.19
10.80
3,556,658
+0.14(+1.36%)
Mar 25, 2020
9.499
11.32
8.988
10.66
5,337,054
+1.32(+14.15%)
Mar 24, 2020
9.752
10.33
8.983
9.336
4,556,496
+0.36(+4.03%)
Mar 23, 2020
10.43
11.07
8.965
8.974
5,367,757
-1.65(-15.50%)
Mar 20, 2020
11.69
11.80
10.32
10.62
4,649,705
-0.85(-7.41%)
Mar 19, 2020
9.906
11.81
9.824
11.47
4,077,256
+1.56(+15.69%)
Mar 18, 2020
9.508
10.96
9.472
9.915
5,131,248
-0.79(-7.35%)
Mar 17, 2020
8.739
10.99
8.006
10.70
7,385,376
+2.25(+26.66%)
Mar 16, 2020
8.133
9.164
7.925
8.449
4,494,809
-0.92(-9.85%)
Mar 13, 2020
9.273
9.634
8.060
9.372
5,790,493
+0.79(+9.17%)
Mar 12, 2020
9.046
9.055
8.142
8.585
4,461,230
-1.28(-12.94%)
Mar 11, 2020
10.39
10.39
9.368
9.861
4,757,283
-0.97(-8.94%)
Mar 10, 2020
10.67
10.84
9.833
10.83
3,586,338
+0.89(+8.92%)
Mar 09, 2020
10.56
11.49
9.888
9.942
4,141,731
-1.76(-15.07%)
Mar 06, 2020
12.17
12.57
11.56
11.71
3,970,759
-0.96(-7.57%)
Mar 05, 2020
13.69
13.78
12.55
12.66
4,961,873
-1.47(-10.43%)
Mar 04, 2020
14.79
14.79
14.00
14.14
2,756,423
-0.33(-2.25%)
Mar 03, 2020
15.38
15.76
14.20
14.47
4,033,535
-0.85(-5.55%)
Mar 02, 2020
14.97
15.32
14.11
15.32
4,496,063
+0.67(+4.57%)
Feb 28, 2020
13.50
14.69
13.39
14.65
5,704,713
+0.70(+4.99%)
Feb 27, 2020
14.55
14.66
13.85
13.95
4,159,376
-1.05(-7.00%)
Feb 26, 2020
16.26
16.50
14.99
15.00
4,433,931
-1.09(-6.80%)
Feb 25, 2020
17.22
17.32
15.77
16.09
5,211,369
-1.09(-6.32%)
Feb 24, 2020
16.47
17.56
16.26
17.18
6,825,603
-0.06(-0.37%)
Feb 21, 2020
16.64
17.34
16.38
17.24
7,096,540
+0.40(+2.36%)
Feb 20, 2020
16.42
16.86
16.36
16.84
4,344,455
+0.33(+2.03%)
Feb 19, 2020
15.54
16.57
15.51
16.51
5,754,234
+1.01(+6.54%)
Feb 18, 2020
15.98
16.11
15.24
15.50
4,050,828
-0.65(-4.03%)
Feb 14, 2020
15.95
16.19
15.82
16.15
4,569,010
+0.27(+1.71%)
Feb 13, 2020
15.57
15.93
15.32
15.88
3,312,863
+0.16(+1.04%)
Feb 12, 2020
15.79
16.21
15.47
15.71
3,490,513
+0.23(+1.46%)
Feb 11, 2020
14.84
15.90
14.66
15.49
5,714,860
+0.82(+5.61%)
Feb 10, 2020
14.48
14.80
14.38
14.66
4,633,868
+0.14(+1.00%)
Feb 07, 2020
14.36
14.60
14.28
14.52
4,925,285
-0.05(-0.31%)
Feb 06, 2020
14.72
14.89
14.31
14.56
6,123,714
-0.13(-0.91%)
Feb 05, 2020
14.05
14.81
13.40
14.70
9,329,896
+0.50(+3.52%)
Feb 04, 2020
13.90
14.29
13.75
14.20
3,659,474
+0.74(+5.51%)
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
.