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
Adial Pharmaceuticals Inc
(NQ:
ADIL
)
1.310
-0.140 (-9.66%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 3, 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, 2023
9.250
12.15
8.803
11.88
26,101
+3.38(+39.71%)
Jan 30, 2023
7.888
8.950
7.640
8.500
4,186
+0.72(+9.32%)
Jan 27, 2023
8.000
8.418
7.393
7.775
10,265
-0.25(-3.12%)
Jan 26, 2023
8.527
8.527
8.002
8.025
3,791
-0.38(-4.49%)
Jan 25, 2023
8.500
8.502
8.033
8.402
2,353
-0.17(-2.01%)
Jan 24, 2023
9.188
9.188
8.505
8.575
4,875
-0.17(-1.89%)
Jan 23, 2023
8.125
9.188
8.125
8.740
2,897
+0.24(+2.85%)
Jan 20, 2023
8.795
8.975
8.250
8.498
3,146
+0.04(+0.44%)
Jan 19, 2023
8.002
9.250
7.500
8.460
10,116
+0.21(+2.55%)
Jan 18, 2023
7.750
8.607
7.500
8.250
9,418
+0.25(+3.12%)
Jan 17, 2023
8.318
8.325
7.500
8.000
5,513
-0.00(-0.03%)
Jan 13, 2023
8.250
8.250
7.550
8.002
2,781
+0.01(+0.16%)
Jan 12, 2023
8.000
8.500
7.980
7.990
2,441
-0.22(-2.71%)
Jan 11, 2023
8.748
8.765
8.000
8.213
8,529
-0.57(-6.46%)
Jan 10, 2023
9.500
9.500
8.338
8.780
6,207
-0.59(-6.27%)
Jan 09, 2023
9.750
10.00
9.000
9.367
22,934
+0.62(+7.03%)
Jan 06, 2023
7.395
9.000
6.697
8.752
34,353
+2.38(+37.29%)
Jan 05, 2023
7.000
7.000
6.250
6.375
7,762
+0.17(+2.82%)
Jan 04, 2023
6.125
6.250
5.973
6.200
5,746
+0.33(+5.53%)
Jan 03, 2023
5.325
6.475
5.325
5.875
11,065
+0.50(+9.30%)
Dec 30, 2022
5.353
5.572
5.250
5.375
8,003
-0.01(-0.14%)
Dec 29, 2022
5.500
5.577
5.253
5.383
11,074
-0.12(-2.14%)
Dec 28, 2022
5.500
5.933
5.500
5.500
5,984
-0.01(-0.14%)
Dec 27, 2022
6.080
6.268
5.312
5.508
15,195
-0.02(-0.32%)
Dec 23, 2022
6.250
6.268
5.375
5.525
8,277
-0.72(-11.60%)
Dec 22, 2022
6.093
6.253
5.595
6.250
4,345
+0.16(+2.59%)
Dec 21, 2022
5.825
6.630
5.825
6.093
2,846
-0.41(-6.27%)
Dec 20, 2022
5.947
7.000
5.825
6.500
7,801
+0.32(+5.18%)
Dec 19, 2022
7.000
7.000
6.000
6.180
1,621
-0.07(-1.16%)
Dec 16, 2022
6.165
6.312
5.315
6.253
5,251
+0.18(+2.96%)
Dec 15, 2022
5.952
6.100
5.500
6.072
8,091
+0.13(+2.27%)
Dec 14, 2022
5.375
6.000
5.375
5.938
7,185
+0.40(+7.22%)
Dec 13, 2022
5.003
5.725
5.003
5.537
5,591
+0.46(+9.11%)
Dec 12, 2022
5.750
6.000
5.043
5.075
10,110
-0.50(-8.97%)
Dec 09, 2022
5.827
5.997
5.505
5.575
3,746
-0.19(-3.25%)
Dec 08, 2022
6.250
6.250
5.500
5.763
2,672
+0.09(+1.63%)
Dec 07, 2022
6.090
6.548
5.543
5.670
4,730
-0.21(-3.49%)
Dec 06, 2022
6.750
6.750
5.853
5.875
3,139
-0.38(-6.04%)
Dec 05, 2022
6.553
6.750
6.250
6.253
4,401
-0.25(-3.81%)
Dec 02, 2022
6.260
6.600
6.260
6.500
4,076
+0.00(+0.00%)
Dec 01, 2022
6.750
6.872
6.125
6.500
4,107
-0.25(-3.67%)
Nov 30, 2022
6.745
6.747
6.075
6.747
3,072
+0.27(+4.21%)
Nov 29, 2022
6.250
7.125
6.250
6.475
1,384
-0.23(-3.39%)
Nov 28, 2022
6.750
7.213
6.322
6.702
2,113
-0.30(-4.25%)
Nov 25, 2022
7.000
7.250
6.750
7.000
1,439
-0.19(-2.64%)
Nov 23, 2022
7.497
7.497
6.527
7.190
2,410
+0.04(+0.56%)
Nov 22, 2022
6.250
7.440
6.300
7.150
655
+0.15(+2.11%)
Nov 21, 2022
7.250
7.478
6.250
7.003
2,656
-0.26(-3.55%)
Nov 18, 2022
7.420
7.420
7.000
7.260
6,682
-0.09(-1.26%)
Nov 17, 2022
7.428
7.435
7.253
7.353
1,652
-0.08(-1.01%)
Nov 16, 2022
7.500
7.500
7.000
7.428
2,177
+0.08(+1.02%)
Nov 15, 2022
7.250
7.500
6.878
7.353
4,748
+0.42(+6.13%)
Nov 14, 2022
7.093
7.375
6.588
6.928
4,145
-0.05(-0.68%)
Nov 11, 2022
6.750
7.000
6.000
6.975
15,150
+0.29(+4.30%)
Nov 10, 2022
6.625
7.220
6.380
6.688
4,953
-0.19(-2.76%)
Nov 09, 2022
6.945
7.442
6.750
6.878
3,335
-0.62(-8.30%)
Nov 08, 2022
7.000
7.725
7.000
7.500
2,834
-0.25(-3.23%)
Nov 07, 2022
7.500
7.750
7.100
7.750
2,792
+0.09(+1.21%)
Nov 04, 2022
7.875
7.875
7.305
7.657
532
+0.03(+0.43%)
Nov 03, 2022
7.250
7.695
7.138
7.625
2,081
+0.38(+5.17%)
Nov 02, 2022
7.250
7.750
7.250
7.250
2,486
-0.00(-0.03%)
Nov 01, 2022
7.500
7.997
7.253
7.253
923
-0.12(-1.66%)
Oct 31, 2022
7.938
8.000
7.250
7.375
3,649
-0.38(-4.84%)
Oct 28, 2022
6.985
7.750
6.985
7.750
3,521
+0.55(+7.64%)
Oct 27, 2022
7.320
7.320
6.753
7.200
2,326
+0.19(+2.71%)
Oct 26, 2022
7.120
7.497
7.010
7.010
4,433
-0.21(-2.87%)
Oct 25, 2022
7.088
7.320
6.875
7.218
7,118
+0.07(+0.98%)
Oct 24, 2022
7.003
7.582
6.790
7.147
2,922
-0.11(-1.52%)
Oct 21, 2022
7.310
7.850
7.112
7.258
3,623
+0.16(+2.29%)
Oct 20, 2022
8.000
8.000
7.000
7.095
3,952
-0.41(-5.43%)
Oct 19, 2022
7.500
8.248
7.360
7.503
4,916
-0.49(-6.10%)
Oct 18, 2022
7.750
8.250
7.500
7.990
3,498
-0.13(-1.60%)
Oct 17, 2022
7.878
8.500
7.875
8.120
3,663
-0.06(-0.67%)
Oct 14, 2022
8.000
8.625
7.625
8.175
2,084
+0.22(+2.80%)
Oct 13, 2022
8.500
8.500
7.505
7.952
3,766
+0.06(+0.82%)
Oct 12, 2022
8.665
8.665
7.425
7.888
4,043
-0.36(-4.39%)
Oct 11, 2022
8.750
9.062
8.250
8.250
1,761
-0.75(-8.33%)
Oct 10, 2022
8.625
9.185
8.500
9.000
571
+0.20(+2.24%)
Oct 07, 2022
8.750
9.785
8.600
8.803
3,761
-0.11(-1.18%)
Oct 06, 2022
8.750
9.650
8.700
8.908
2,261
-0.12(-1.30%)
Oct 05, 2022
9.700
9.700
9.002
9.025
3,951
-0.30(-3.22%)
Oct 04, 2022
8.902
10.23
8.752
9.325
5,003
+0.44(+4.95%)
Oct 03, 2022
8.775
9.175
8.537
8.885
2,436
+0.13(+1.54%)
Sep 30, 2022
9.275
9.572
8.750
8.750
2,158
-0.57(-6.14%)
Sep 29, 2022
9.502
9.650
9.000
9.322
1,569
-0.18(-1.89%)
Sep 28, 2022
9.800
9.750
9.250
9.502
1,799
-0.20(-2.06%)
Sep 27, 2022
10.50
10.60
9.402
9.703
7,722
+0.04(+0.44%)
Sep 26, 2022
9.363
9.950
8.607
9.660
4,184
+0.27(+2.82%)
Sep 23, 2022
9.250
9.625
9.002
9.395
5,528
-0.21(-2.16%)
Sep 22, 2022
10.75
10.75
9.500
9.602
7,102
-0.28(-2.81%)
Sep 21, 2022
10.16
10.95
9.880
9.880
7,610
-0.59(-5.68%)
Sep 20, 2022
10.50
11.03
9.750
10.47
12,161
-0.03(-0.24%)
Sep 19, 2022
11.25
11.88
10.30
10.50
7,645
-0.76(-6.71%)
Sep 16, 2022
11.32
12.60
11.26
11.26
4,721
-0.92(-7.54%)
Sep 15, 2022
12.50
12.65
11.99
12.17
5,503
+0.14(+1.21%)
Sep 14, 2022
11.75
12.62
11.75
12.03
4,175
-0.58(-4.58%)
Sep 13, 2022
12.50
13.07
11.78
12.61
8,651
-0.20(-1.54%)
Sep 12, 2022
12.50
13.25
12.12
12.80
6,209
-0.20(-1.52%)
Sep 09, 2022
12.75
13.00
12.25
13.00
3,689
+0.25(+1.96%)
Sep 08, 2022
12.50
13.25
12.00
12.75
8,517
+0.25(+2.00%)
Sep 07, 2022
12.25
13.00
11.25
12.50
6,079
-0.28(-2.15%)
Sep 06, 2022
13.76
14.75
11.76
12.78
72,817
+0.08(+0.61%)
Sep 02, 2022
12.34
13.35
11.75
12.70
14,772
-0.37(-2.83%)
Sep 01, 2022
13.50
13.50
12.75
13.07
2,695
-0.35(-2.63%)
Aug 31, 2022
14.00
14.01
10.86
13.42
11,732
-0.07(-0.54%)
Aug 30, 2022
14.00
14.00
13.43
13.49
4,315
-0.31(-2.23%)
Aug 29, 2022
14.39
14.92
13.47
13.80
8,189
-0.58(-4.03%)
Aug 26, 2022
14.00
14.56
13.50
14.38
8,580
+0.01(+0.03%)
Aug 25, 2022
14.57
14.57
14.00
14.38
4,077
+0.12(+0.88%)
Aug 24, 2022
13.57
14.70
13.44
14.25
5,675
+0.40(+2.89%)
Aug 23, 2022
13.75
14.49
13.75
13.85
9,029
-0.03(-0.18%)
Aug 22, 2022
15.00
15.00
13.78
13.88
7,816
-0.88(-5.93%)
Aug 19, 2022
15.00
15.02
14.42
14.75
7,449
-0.01(-0.07%)
Aug 18, 2022
14.25
15.25
13.76
14.76
34,660
+0.51(+3.58%)
Aug 17, 2022
13.75
14.70
13.75
14.25
7,847
-0.08(-0.56%)
Aug 16, 2022
14.71
15.00
14.25
14.33
7,210
-0.54(-3.66%)
Aug 15, 2022
15.00
15.24
14.25
14.88
7,037
+0.50(+3.46%)
Aug 12, 2022
15.00
15.00
13.75
14.38
8,108
+0.06(+0.44%)
Aug 11, 2022
14.70
15.25
14.25
14.31
6,995
-0.38(-2.60%)
Aug 10, 2022
14.75
15.45
13.79
14.70
7,654
-0.02(-0.12%)
Aug 09, 2022
14.50
15.62
14.50
14.71
8,709
-0.12(-0.81%)
Aug 08, 2022
15.50
16.20
14.63
14.84
23,198
-0.29(-1.92%)
Aug 05, 2022
14.01
15.20
13.51
15.12
18,320
+1.17(+8.38%)
Aug 04, 2022
15.25
15.75
11.25
13.96
38,120
-1.04(-6.97%)
Aug 03, 2022
15.25
15.50
14.47
15.00
14,876
+0.48(+3.34%)
Aug 02, 2022
15.00
15.62
14.50
14.52
15,147
-0.62(-4.13%)
Aug 01, 2022
16.25
16.50
14.54
15.14
30,446
-1.11(-6.83%)
Jul 29, 2022
15.75
17.00
15.43
16.25
31,485
+0.80(+5.20%)
Jul 28, 2022
15.70
16.00
15.10
15.45
16,544
+0.05(+0.32%)
Jul 27, 2022
14.75
15.50
13.75
15.40
29,788
+0.01(+0.03%)
Jul 26, 2022
16.50
16.95
14.97
15.39
29,347
-1.88(-10.90%)
Jul 25, 2022
18.95
19.56
17.00
17.27
63,060
-1.23(-6.65%)
Jul 22, 2022
20.25
20.50
18.26
18.50
67,098
-2.34(-11.20%)
Jul 21, 2022
23.25
23.17
17.64
20.84
203,059
-3.66(-14.94%)
Jul 20, 2022
34.75
39.25
22.00
24.50
411,870
-21.50(-46.74%)
Jul 19, 2022
47.75
52.00
45.00
46.00
79,032
+1.00(+2.22%)
Jul 18, 2022
43.50
47.50
41.75
45.00
48,140
+4.25(+10.43%)
Jul 15, 2022
45.75
47.50
40.25
40.75
43,754
-2.75(-6.32%)
Jul 14, 2022
45.00
48.00
37.50
43.50
62,039
-0.25(-0.57%)
Jul 13, 2022
38.25
44.25
37.00
43.75
58,236
+6.25(+16.67%)
Jul 12, 2022
33.00
42.25
33.00
37.50
66,723
+5.75(+18.11%)
Jul 11, 2022
32.25
32.75
29.88
31.75
31,261
+0.00(+0.00%)
Jul 08, 2022
32.00
32.75
31.25
31.75
9,209
-0.25(-0.78%)
Jul 07, 2022
31.00
32.75
30.75
32.00
12,241
+1.00(+3.23%)
Jul 06, 2022
32.25
32.50
30.00
31.00
9,665
-1.12(-3.50%)
Jul 05, 2022
30.75
32.25
30.00
32.12
8,545
+2.12(+7.08%)
Jul 01, 2022
33.50
33.50
29.75
30.00
10,993
-3.50(-10.45%)
Jun 30, 2022
32.00
33.50
30.75
33.50
13,029
+2.25(+7.20%)
Jun 29, 2022
28.25
31.25
28.25
31.25
13,373
+3.25(+11.61%)
Jun 28, 2022
31.75
32.75
25.97
28.00
58,168
-2.75(-8.94%)
Jun 27, 2022
32.50
32.50
30.05
30.75
18,210
+1.00(+3.36%)
Jun 24, 2022
30.50
31.25
29.25
29.75
13,592
-1.00(-3.25%)
Jun 23, 2022
31.00
32.82
29.75
30.75
10,468
-1.00(-3.15%)
Jun 22, 2022
30.59
33.25
30.59
31.75
4,941
-0.25(-0.78%)
Jun 21, 2022
33.75
34.50
31.25
32.00
9,371
-0.50(-1.54%)
Jun 17, 2022
31.50
34.50
31.25
32.50
8,166
+0.75(+2.36%)
Jun 16, 2022
30.50
32.50
30.00
31.75
13,672
+0.50(+1.60%)
Jun 15, 2022
30.25
32.00
30.00
31.25
5,333
+0.75(+2.46%)
Jun 14, 2022
32.75
35.25
29.50
30.50
23,491
-2.50(-7.58%)
Jun 13, 2022
33.50
33.75
31.25
33.00
6,210
-1.25(-3.65%)
Jun 10, 2022
37.25
37.25
30.75
34.25
24,700
-2.25(-6.16%)
Jun 09, 2022
37.50
37.75
36.00
36.50
4,560
-0.75(-2.01%)
Jun 08, 2022
38.25
39.75
35.75
37.25
35,779
+1.50(+4.20%)
Jun 07, 2022
34.75
38.69
33.25
35.75
15,505
+1.00(+2.88%)
Jun 06, 2022
34.50
36.19
33.05
34.75
9,518
+1.25(+3.73%)
Jun 03, 2022
34.75
36.62
31.75
33.50
13,674
-1.25(-3.60%)
Jun 02, 2022
31.00
34.75
31.00
34.75
2,330
+3.00(+9.45%)
Jun 01, 2022
31.75
32.25
30.50
31.75
2,311
+0.25(+0.79%)
May 31, 2022
31.75
32.25
31.25
31.50
1,316
-0.25(-0.79%)
May 27, 2022
32.75
35.00
28.25
31.75
16,272
-1.00(-3.05%)
May 26, 2022
33.50
34.25
31.75
32.75
5,356
-0.50(-1.50%)
May 25, 2022
32.00
33.75
31.25
33.25
1,529
+0.50(+1.53%)
May 24, 2022
33.75
34.75
31.00
32.75
5,378
-1.50(-4.38%)
May 23, 2022
34.00
36.50
33.25
34.25
6,398
+0.25(+0.74%)
May 20, 2022
36.75
36.75
33.50
34.00
2,849
-0.25(-0.73%)
May 19, 2022
34.25
35.38
33.50
34.25
1,843
+0.25(+0.74%)
May 18, 2022
36.00
37.85
30.50
34.00
5,330
-3.00(-8.11%)
May 17, 2022
38.00
38.75
34.75
37.00
4,478
+1.50(+4.23%)
May 16, 2022
33.00
35.75
32.75
35.50
3,081
+3.50(+10.94%)
May 13, 2022
32.50
33.14
31.25
32.00
1,237
-0.25(-0.78%)
May 12, 2022
30.25
35.00
28.50
32.25
6,395
+2.00(+6.61%)
May 11, 2022
30.00
31.25
28.75
30.25
6,005
+0.50(+1.68%)
May 10, 2022
32.56
33.00
29.40
29.75
4,815
-2.75(-8.46%)
May 09, 2022
33.25
34.25
30.25
32.50
5,863
-0.75(-2.26%)
May 06, 2022
33.50
36.17
32.12
33.25
6,814
-0.25(-0.75%)
May 05, 2022
35.25
37.00
33.00
33.50
6,176
-1.25(-3.60%)
May 04, 2022
36.50
36.50
34.25
34.75
3,752
-1.00(-2.80%)
May 03, 2022
37.54
37.54
35.00
35.75
1,462
-1.75(-4.67%)
May 02, 2022
35.25
37.75
34.25
37.50
5,084
+2.25(+6.38%)
Apr 29, 2022
34.50
35.75
34.25
35.25
2,978
+0.25(+0.71%)
Apr 28, 2022
37.75
37.75
34.00
35.00
4,848
-2.00(-5.41%)
Apr 27, 2022
38.00
38.55
36.00
37.00
2,419
-1.75(-4.52%)
Apr 26, 2022
40.75
41.25
37.25
38.75
2,505
-2.25(-5.49%)
Apr 25, 2022
40.00
41.50
37.25
41.00
13,556
+0.00(+0.00%)
Apr 22, 2022
42.00
43.00
40.75
41.00
4,726
+0.25(+0.61%)
Apr 21, 2022
43.25
44.50
40.75
40.75
4,182
-2.75(-6.32%)
Apr 20, 2022
43.75
45.94
43.00
43.50
4,279
-1.25(-2.79%)
Apr 19, 2022
42.50
45.00
42.24
44.75
2,150
+2.50(+5.92%)
Apr 18, 2022
43.75
44.50
41.50
42.25
2,439
-1.50(-3.43%)
Apr 14, 2022
42.25
43.75
41.25
43.75
5,911
+2.00(+4.79%)
Apr 13, 2022
42.00
43.25
41.50
41.75
2,617
+0.25(+0.60%)
Apr 12, 2022
44.00
45.00
40.25
41.50
5,011
-2.12(-4.87%)
Apr 11, 2022
41.00
47.00
39.70
43.62
10,234
+3.12(+7.72%)
Apr 08, 2022
45.00
46.50
39.25
40.50
20,930
-5.00(-10.99%)
Apr 07, 2022
50.25
50.25
45.25
45.50
4,430
-0.75(-1.62%)
Apr 06, 2022
50.75
52.17
46.25
46.25
7,582
-5.50(-10.63%)
Apr 05, 2022
52.25
56.62
51.00
51.75
6,748
-1.50(-2.82%)
Apr 04, 2022
51.25
54.25
50.25
53.25
4,146
+2.50(+4.93%)
Apr 01, 2022
49.25
52.50
48.00
50.75
4,705
+0.50(+1.00%)
Mar 31, 2022
50.25
55.00
49.50
50.25
6,985
+0.25(+0.50%)
Mar 30, 2022
50.00
50.75
49.00
50.00
1,543
+1.00(+2.04%)
Mar 29, 2022
47.50
51.25
47.50
49.00
3,064
-0.25(-0.51%)
Mar 28, 2022
50.50
52.75
49.00
49.25
2,910
-1.75(-3.43%)
Mar 25, 2022
52.00
52.27
50.00
51.00
1,666
-1.00(-1.92%)
Mar 24, 2022
53.00
53.50
50.50
52.00
2,228
-1.00(-1.89%)
Mar 23, 2022
50.75
54.00
50.01
53.00
2,346
+1.50(+2.91%)
Mar 22, 2022
51.00
52.50
50.25
51.50
2,034
+1.50(+3.00%)
Mar 21, 2022
47.50
52.50
47.50
50.00
3,170
+3.00(+6.38%)
Mar 18, 2022
48.00
49.50
47.00
47.00
2,242
-1.25(-2.59%)
Mar 17, 2022
48.75
50.50
47.75
48.25
2,294
+0.50(+1.05%)
Mar 16, 2022
45.00
48.75
45.00
47.75
1,861
+2.00(+4.37%)
Mar 15, 2022
44.75
47.24
44.75
45.75
2,767
+0.75(+1.67%)
Mar 14, 2022
47.75
48.25
45.00
45.00
1,848
-1.75(-3.74%)
Mar 11, 2022
45.00
47.75
44.75
46.75
3,264
+1.75(+3.89%)
Mar 10, 2022
45.99
47.24
44.25
45.00
2,309
-0.75(-1.64%)
Mar 09, 2022
47.50
48.25
45.75
45.75
2,445
-1.75(-3.68%)
Mar 08, 2022
48.25
49.00
46.25
47.50
4,888
+1.00(+2.15%)
Mar 07, 2022
46.25
49.25
46.01
46.50
8,554
-0.50(-1.06%)
Mar 04, 2022
46.25
53.00
44.25
47.00
11,578
-1.75(-3.59%)
Mar 03, 2022
49.50
50.25
47.50
48.75
3,958
-1.50(-2.99%)
Mar 02, 2022
50.25
51.25
47.50
50.25
6,684
-0.25(-0.50%)
Mar 01, 2022
52.25
52.50
50.00
50.50
1,224
-1.00(-1.94%)
Feb 28, 2022
52.50
54.00
49.75
51.50
5,798
-0.50(-0.96%)
Feb 25, 2022
55.00
54.53
51.25
52.00
2,339
-2.50(-4.59%)
Feb 24, 2022
50.00
54.50
49.27
54.50
4,257
+4.50(+9.00%)
Feb 23, 2022
51.00
51.50
49.00
50.00
2,371
+0.50(+1.01%)
Feb 22, 2022
52.00
52.00
49.50
49.50
1,879
-1.75(-3.41%)
Feb 18, 2022
51.25
0
-2.75(-5.09%)
Feb 17, 2022
54.25
58.31
52.25
54.00
2,633
+0.00(+0.00%)
Feb 16, 2022
55.00
55.00
51.75
54.00
3,040
-0.50(-0.92%)
Feb 15, 2022
54.75
55.25
52.75
54.50
3,775
+0.75(+1.40%)
Feb 14, 2022
55.75
56.25
53.50
53.75
2,138
-0.50(-0.92%)
Feb 11, 2022
59.75
61.85
53.50
54.25
13,053
-8.75(-13.89%)
Feb 10, 2022
59.50
63.00
55.50
63.00
10,145
+2.00(+3.28%)
Feb 09, 2022
64.75
65.50
58.75
61.00
6,864
+1.00(+1.67%)
Feb 08, 2022
59.00
60.00
56.92
60.00
1,878
+1.25(+2.13%)
Feb 07, 2022
59.75
61.75
57.50
58.75
2,118
-1.25(-2.08%)
Feb 04, 2022
52.50
60.00
52.12
60.00
2,957
+7.00(+13.21%)
Feb 03, 2022
54.50
51.50
53.00
2,495
-2.00(-3.64%)
Feb 02, 2022
56.25
57.75
53.00
55.00
2,026
-1.25(-2.22%)
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
.