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
)
5.030
-0.190 (-3.64%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
Dec 30, 2022
9.306
9.406
9.190
9.298
9,564,271
-0.08(-0.80%)
Dec 29, 2022
9.290
9.440
9.190
9.373
11,181,581
+0.16(+1.72%)
Dec 28, 2022
9.465
9.473
9.106
9.215
16,435,999
-0.23(-2.47%)
Dec 27, 2022
9.298
9.448
9.135
9.448
12,401,523
+0.14(+1.52%)
Dec 23, 2022
9.707
9.811
9.123
9.306
25,349,612
-0.47(-4.78%)
Dec 22, 2022
8.922
10.03
8.522
9.774
55,305,224
+0.80(+8.93%)
Dec 21, 2022
9.056
9.212
8.973
8.973
15,853,486
-0.11(-1.19%)
Dec 20, 2022
9.006
9.315
8.952
9.081
19,400,972
-0.04(-0.46%)
Dec 19, 2022
9.540
9.557
9.056
9.123
21,499,302
-0.38(-4.04%)
Dec 16, 2022
9.565
9.699
9.432
9.507
28,433,004
-0.19(-1.98%)
Dec 15, 2022
9.849
9.907
9.411
9.699
24,362,478
-0.20(-2.02%)
Dec 14, 2022
10.07
10.12
9.824
9.899
15,403,083
+0.03(+0.25%)
Dec 13, 2022
10.23
10.48
9.749
9.874
21,692,024
-0.02(-0.17%)
Dec 12, 2022
9.857
9.899
9.619
9.891
14,691,781
+0.04(+0.42%)
Dec 09, 2022
9.974
10.12
9.824
9.849
12,423,827
-0.18(-1.75%)
Dec 08, 2022
9.949
10.30
9.949
10.02
13,282,780
+0.11(+1.09%)
Dec 07, 2022
10.14
10.15
9.816
9.916
15,492,203
-0.30(-2.94%)
Dec 06, 2022
10.40
10.43
10.08
10.22
13,271,553
-0.15(-1.49%)
Dec 05, 2022
10.60
10.60
10.37
10.37
11,634,895
-0.24(-2.23%)
Dec 02, 2022
10.53
10.72
10.39
10.61
10,101,846
+0.05(+0.46%)
Dec 01, 2022
10.77
10.87
10.43
10.56
16,823,946
-0.14(-1.30%)
Nov 30, 2022
10.47
10.71
10.23
10.70
18,834,814
+0.11(+1.08%)
Nov 29, 2022
10.35
10.62
10.33
10.58
14,659,287
+0.28(+2.69%)
Nov 28, 2022
10.64
10.78
10.30
10.31
13,532,883
-0.37(-3.44%)
Nov 25, 2022
10.46
10.67
10.46
10.67
5,217,328
+0.26(+2.51%)
Nov 23, 2022
10.39
10.52
10.28
10.41
7,725,473
+0.03(+0.32%)
Nov 22, 2022
10.28
10.40
10.21
10.38
10,486,670
+0.16(+1.60%)
Nov 21, 2022
10.07
10.25
9.967
10.22
13,693,647
+0.13(+1.29%)
Nov 18, 2022
10.18
10.22
9.892
10.09
12,365,306
+0.07(+0.65%)
Nov 17, 2022
9.874
10.03
9.809
10.02
11,532,541
-0.01(-0.08%)
Nov 16, 2022
10.24
10.24
9.902
10.03
14,368,302
-0.25(-2.46%)
Nov 15, 2022
10.46
10.50
10.13
10.28
14,056,798
+0.11(+1.12%)
Nov 14, 2022
10.40
10.48
10.15
10.17
17,227,678
-0.07(-0.64%)
Nov 11, 2022
9.931
10.37
9.866
10.23
21,418,028
+0.38(+3.89%)
Nov 10, 2022
9.499
9.890
9.491
9.849
13,370,341
+0.68(+7.47%)
Nov 09, 2022
9.344
9.499
9.115
9.164
11,377,730
-0.28(-2.94%)
Nov 08, 2022
9.279
9.531
9.157
9.442
15,859,120
+0.20(+2.21%)
Nov 07, 2022
9.287
9.356
8.948
9.238
15,243,058
+0.06(+0.62%)
Nov 04, 2022
9.164
9.287
8.936
9.181
17,484,724
+0.13(+1.44%)
Nov 03, 2022
8.863
9.164
8.806
9.050
17,599,300
+0.07(+0.82%)
Nov 02, 2022
9.368
8.944
8.977
22,299,248
-0.44(-4.68%)
Nov 01, 2022
9.507
9.507
9.295
9.417
13,056,613
+0.08(+0.87%)
Oct 31, 2022
9.393
9.515
9.327
9.336
15,058,886
-0.11(-1.21%)
Oct 28, 2022
9.507
9.621
9.197
9.450
24,733,960
-0.07(-0.77%)
Oct 27, 2022
9.001
9.548
8.822
9.523
35,287,300
+0.68(+7.65%)
Oct 26, 2022
8.895
9.018
8.675
8.846
24,900,870
+0.02(+0.18%)
Oct 25, 2022
8.496
8.887
8.480
8.830
26,049,870
+0.36(+4.23%)
Oct 24, 2022
8.447
8.671
8.341
8.471
20,370,338
+0.14(+1.66%)
Oct 21, 2022
8.846
8.850
8.072
8.333
44,156,100
-0.63(-7.01%)
Oct 20, 2022
8.969
9.091
8.903
8.961
10,071,425
-0.01(-0.09%)
Oct 19, 2022
8.928
9.026
8.822
8.969
11,481,307
-0.05(-0.54%)
Oct 18, 2022
9.213
9.299
8.977
9.018
14,890,973
-0.09(-0.98%)
Oct 17, 2022
9.067
9.230
8.977
9.107
19,072,214
+0.25(+2.85%)
Oct 14, 2022
9.140
9.254
8.838
8.855
20,600,646
-0.15(-1.72%)
Oct 13, 2022
8.838
9.120
8.537
9.009
20,694,710
+0.09(+1.01%)
Oct 12, 2022
8.952
9.026
8.757
8.920
28,171,934
-0.03(-0.36%)
Oct 11, 2022
8.561
9.001
8.406
8.952
29,466,716
+0.48(+5.68%)
Oct 10, 2022
8.512
8.683
8.321
8.471
24,480,474
+0.20(+2.47%)
Oct 07, 2022
8.577
8.626
8.153
8.268
40,276,944
-0.45(-5.14%)
Oct 06, 2022
9.327
9.478
8.708
8.716
35,165,872
-0.58(-6.23%)
Oct 05, 2022
9.482
9.587
9.107
9.295
21,421,118
-0.48(-4.92%)
Oct 04, 2022
9.531
9.972
9.491
9.776
17,019,180
+0.36(+3.81%)
Oct 03, 2022
9.670
9.756
9.213
9.417
28,123,404
-0.25(-2.61%)
Sep 30, 2022
9.499
9.898
9.401
9.670
30,656,408
+0.34(+3.67%)
Sep 29, 2022
9.694
9.776
9.254
9.327
25,149,176
-0.48(-4.90%)
Sep 28, 2022
9.833
9.915
9.605
9.809
19,055,708
+0.08(+0.84%)
Sep 27, 2022
9.890
9.980
9.589
9.727
18,333,212
-0.07(-0.75%)
Sep 26, 2022
10.08
10.11
9.711
9.800
21,676,202
-0.38(-3.69%)
Sep 23, 2022
10.39
10.41
9.939
10.18
21,499,184
-0.35(-3.33%)
Sep 22, 2022
10.53
10.64
10.33
10.53
21,081,650
-0.06(-0.54%)
Sep 21, 2022
10.79
11.04
10.58
10.58
13,701,580
-0.13(-1.22%)
Sep 20, 2022
10.90
10.91
10.66
10.71
15,465,243
-0.31(-2.81%)
Sep 19, 2022
11.12
11.13
10.91
11.02
16,482,374
-0.23(-2.03%)
Sep 16, 2022
11.04
11.26
10.84
11.25
18,407,930
+0.09(+0.80%)
Sep 15, 2022
11.29
11.45
11.06
11.16
16,788,568
-0.08(-0.72%)
Sep 14, 2022
11.41
11.44
11.12
11.24
27,852,042
-0.17(-1.50%)
Sep 13, 2022
11.81
11.81
11.37
11.41
20,867,222
-0.59(-4.92%)
Sep 12, 2022
11.97
12.11
11.97
12.01
7,670,438
+0.14(+1.21%)
Sep 09, 2022
11.79
11.90
11.73
11.86
6,837,684
+0.13(+1.09%)
Sep 08, 2022
11.57
11.84
11.48
11.73
8,963,221
+0.15(+1.31%)
Sep 07, 2022
11.31
11.60
11.23
11.58
9,029,733
+0.26(+2.33%)
Sep 06, 2022
11.50
11.50
11.29
11.32
7,965,309
-0.12(-1.05%)
Sep 02, 2022
11.72
11.75
11.42
11.44
9,088,256
-0.17(-1.44%)
Sep 01, 2022
11.58
11.67
11.42
11.61
7,965,424
-0.06(-0.55%)
Aug 31, 2022
11.63
11.71
11.48
11.67
13,664,481
+0.15(+1.32%)
Aug 30, 2022
11.93
11.94
11.47
11.52
14,203,189
-0.34(-2.89%)
Aug 29, 2022
11.95
12.07
11.80
11.86
11,673,758
-0.10(-0.80%)
Aug 26, 2022
12.30
12.37
11.96
11.96
10,363,777
-0.37(-2.98%)
Aug 25, 2022
12.22
12.34
12.15
12.33
6,575,393
+0.18(+1.45%)
Aug 24, 2022
12.04
12.24
11.93
12.15
11,934,516
+0.14(+1.13%)
Aug 23, 2022
12.47
12.52
12.00
12.01
17,581,978
-0.44(-3.53%)
Aug 22, 2022
12.66
12.74
12.44
12.45
7,637,642
-0.29(-2.26%)
Aug 19, 2022
12.76
12.82
12.65
12.74
8,827,279
-0.06(-0.50%)
Aug 18, 2022
13.16
13.30
12.76
12.80
10,353,114
-0.38(-2.85%)
Aug 17, 2022
13.16
13.26
13.07
13.18
4,788,072
-0.10(-0.72%)
Aug 16, 2022
13.27
13.36
13.15
13.28
4,844,783
-0.05(-0.36%)
Aug 15, 2022
13.35
13.43
13.29
13.32
6,062,953
-0.03(-0.24%)
Aug 12, 2022
13.17
13.36
13.14
13.36
5,321,311
+0.32(+2.45%)
Aug 11, 2022
12.98
13.25
12.98
13.04
9,048,572
+0.08(+0.62%)
Aug 10, 2022
13.04
13.10
12.90
12.96
7,136,859
+0.00(+0.00%)
Aug 09, 2022
12.86
12.96
12.76
12.96
6,863,820
+0.03(+0.25%)
Aug 08, 2022
12.77
13.00
12.77
12.92
7,494,759
+0.24(+1.89%)
Aug 05, 2022
12.84
13.02
12.52
12.68
8,445,480
-0.10(-0.81%)
Aug 04, 2022
12.91
13.00
12.72
12.79
13,638,827
-0.05(-0.37%)
Aug 03, 2022
13.17
13.64
12.64
12.84
20,995,690
-0.66(-4.91%)
Aug 02, 2022
13.70
13.87
13.41
13.50
9,550,208
-0.24(-1.74%)
Aug 01, 2022
13.76
13.80
13.62
13.74
6,653,886
-0.03(-0.23%)
Jul 29, 2022
13.50
13.83
13.49
13.77
5,829,501
+0.26(+1.89%)
Jul 28, 2022
13.38
13.78
13.10
13.52
8,587,468
+0.09(+0.65%)
Jul 27, 2022
13.32
13.45
13.28
13.43
4,185,723
+0.10(+0.72%)
Jul 26, 2022
13.42
13.48
13.28
13.33
4,631,355
-0.09(-0.66%)
Jul 25, 2022
13.23
13.46
13.13
13.42
5,297,468
+0.20(+1.51%)
Jul 22, 2022
13.06
13.28
13.06
13.22
8,488,013
+0.25(+1.91%)
Jul 21, 2022
12.83
12.99
12.65
12.97
6,151,143
+0.10(+0.74%)
Jul 20, 2022
12.96
13.05
12.80
12.88
4,907,861
-0.03(-0.25%)
Jul 19, 2022
12.75
12.95
12.65
12.91
6,558,774
+0.28(+2.21%)
Jul 18, 2022
12.66
12.80
12.55
12.63
8,625,687
+0.03(+0.25%)
Jul 15, 2022
12.72
12.84
12.45
12.60
9,797,795
+0.18(+1.41%)
Jul 14, 2022
12.28
12.46
12.17
12.42
5,506,799
-0.10(-0.83%)
Jul 13, 2022
12.51
12.64
12.38
12.53
4,524,113
-0.10(-0.82%)
Jul 12, 2022
12.29
12.74
12.29
12.63
6,731,628
+0.28(+2.26%)
Jul 11, 2022
12.49
12.57
12.31
12.35
6,755,206
-0.10(-0.83%)
Jul 08, 2022
12.53
12.64
12.39
12.45
4,254,086
-0.06(-0.45%)
Jul 07, 2022
12.54
12.63
12.46
12.51
4,697,704
+0.05(+0.39%)
Jul 06, 2022
12.60
12.66
12.45
12.46
6,475,409
-0.07(-0.57%)
Jul 05, 2022
12.39
12.56
12.11
12.53
7,041,538
+0.04(+0.32%)
Jul 01, 2022
12.15
12.54
12.11
12.49
7,684,368
+0.30(+2.42%)
Jun 30, 2022
12.55
12.57
12.13
12.20
14,342,944
-0.54(-4.20%)
Jun 29, 2022
12.40
12.75
12.39
12.73
8,089,535
+0.30(+2.38%)
Jun 28, 2022
12.64
12.81
12.36
12.44
9,320,666
-0.12(-0.95%)
Jun 27, 2022
12.37
12.72
12.25
12.56
11,223,958
+0.19(+1.55%)
Jun 24, 2022
12.13
12.42
12.07
12.37
10,138,215
+0.34(+2.86%)
Jun 23, 2022
11.73
12.05
11.73
12.02
7,302,096
+0.32(+2.73%)
Jun 22, 2022
11.50
11.83
11.37
11.70
9,403,930
-0.01(-0.07%)
Jun 21, 2022
11.59
11.83
11.57
11.71
9,570,152
+0.24(+2.09%)
Jun 17, 2022
11.45
11.64
11.26
11.47
18,463,830
+0.02(+0.14%)
Jun 16, 2022
11.73
11.77
11.41
11.45
15,156,129
-0.52(-4.34%)
Jun 15, 2022
11.83
12.10
11.69
11.97
13,596,857
+0.27(+2.32%)
Jun 14, 2022
11.89
11.95
11.56
11.70
16,078,452
-0.10(-0.86%)
Jun 13, 2022
12.27
12.44
11.77
11.80
16,128,399
-0.72(-5.75%)
Jun 10, 2022
12.53
12.71
12.36
12.52
13,633,462
-0.11(-0.87%)
Jun 09, 2022
13.20
13.24
12.61
12.63
13,869,182
-0.59(-4.44%)
Jun 08, 2022
13.59
13.59
13.18
13.22
7,835,052
-0.43(-3.16%)
Jun 07, 2022
13.25
13.67
13.24
13.65
10,309,405
+0.34(+2.59%)
Jun 06, 2022
13.66
13.73
13.27
13.31
14,000,608
-0.27(-1.96%)
Jun 03, 2022
14.04
14.07
13.57
13.57
12,326,084
-0.54(-3.83%)
Jun 02, 2022
14.27
14.38
13.88
14.11
13,021,664
-0.21(-1.48%)
Jun 01, 2022
14.68
14.71
14.18
14.33
6,390,187
-0.23(-1.56%)
May 31, 2022
14.46
14.64
14.38
14.55
9,291,931
+0.00(+0.00%)
May 27, 2022
14.57
14.82
14.51
14.55
7,607,973
+0.00(+0.00%)
May 26, 2022
14.76
14.78
14.53
14.55
6,093,893
-0.13(-0.91%)
May 25, 2022
14.45
14.76
14.37
14.69
8,776,513
+0.22(+1.52%)
May 24, 2022
14.22
14.55
13.96
14.47
5,480,293
+0.25(+1.76%)
May 23, 2022
14.20
14.38
14.13
14.22
5,203,840
+0.06(+0.44%)
May 20, 2022
14.29
14.37
13.86
14.15
6,964,257
-0.05(-0.33%)
May 19, 2022
14.13
14.47
14.13
14.20
5,444,858
+0.01(+0.06%)
May 18, 2022
14.48
14.53
14.11
14.19
5,002,592
-0.27(-1.90%)
May 17, 2022
14.37
14.48
14.09
14.47
6,711,959
+0.27(+1.93%)
May 16, 2022
14.23
14.33
14.15
14.19
5,291,820
-0.07(-0.49%)
May 13, 2022
14.11
14.28
14.01
14.26
6,162,070
+0.26(+1.85%)
May 12, 2022
13.70
14.02
13.61
14.01
5,847,613
+0.31(+2.29%)
May 11, 2022
13.85
14.15
13.68
13.69
7,987,661
-0.06(-0.46%)
May 10, 2022
14.14
14.21
13.64
13.75
7,683,495
-0.27(-1.90%)
May 09, 2022
14.33
14.37
13.92
14.02
6,616,645
-0.41(-2.82%)
May 06, 2022
14.46
14.52
14.19
14.43
6,982,919
-0.16(-1.07%)
May 05, 2022
14.76
14.78
14.35
14.58
6,641,461
-0.27(-1.79%)
May 04, 2022
14.57
14.85
14.33
14.85
7,800,506
+0.14(+0.96%)
May 03, 2022
14.20
14.81
14.18
14.71
8,079,094
+0.59(+4.16%)
May 02, 2022
14.41
14.59
13.79
14.12
10,167,580
-0.28(-1.96%)
Apr 29, 2022
14.62
14.98
14.37
14.40
9,936,119
-0.27(-1.82%)
Apr 28, 2022
14.14
14.76
14.09
14.67
8,574,606
+0.84(+6.06%)
Apr 27, 2022
14.19
14.33
13.77
13.83
9,348,412
-0.36(-2.54%)
Apr 26, 2022
14.44
14.49
14.15
14.19
9,366,698
-0.33(-2.27%)
Apr 25, 2022
14.69
14.78
14.45
14.52
9,882,289
-0.17(-1.17%)
Apr 22, 2022
15.61
15.64
14.68
14.69
13,630,940
-1.23(-7.72%)
Apr 21, 2022
15.90
16.03
15.77
15.92
6,941,436
+0.11(+0.69%)
Apr 20, 2022
15.53
15.90
15.42
15.81
6,421,600
+0.30(+1.92%)
Apr 19, 2022
15.45
15.60
15.31
15.52
7,484,237
+0.23(+1.49%)
Apr 18, 2022
15.75
15.81
15.21
15.29
9,852,572
-0.56(-3.51%)
Apr 14, 2022
16.05
16.22
15.82
15.85
7,806,835
-0.06(-0.39%)
Apr 13, 2022
15.76
15.93
15.58
15.91
7,365,261
-0.02(-0.10%)
Apr 12, 2022
16.06
16.14
15.81
15.92
5,273,448
-0.16(-0.97%)
Apr 11, 2022
16.57
16.64
16.04
16.08
6,308,304
-0.45(-2.70%)
Apr 08, 2022
16.70
16.72
16.48
16.53
3,415,864
-0.02(-0.14%)
Apr 07, 2022
16.64
16.64
16.38
16.55
4,915,725
-0.10(-0.61%)
Apr 06, 2022
16.21
16.69
16.12
16.65
5,521,239
+0.38(+2.36%)
Apr 05, 2022
16.65
16.75
16.23
16.27
5,787,406
-0.38(-2.30%)
Apr 04, 2022
16.78
16.87
16.46
16.65
4,866,330
-0.22(-1.30%)
Apr 01, 2022
16.57
16.88
16.52
16.87
4,324,689
+0.31(+1.89%)
Mar 31, 2022
16.83
16.91
16.56
16.56
6,314,551
-0.18(-1.08%)
Mar 30, 2022
16.77
16.82
16.59
16.74
5,538,035
-0.09(-0.56%)
Mar 29, 2022
16.49
16.94
16.41
16.83
5,889,555
+0.43(+2.63%)
Mar 28, 2022
16.17
16.42
16.05
16.40
5,500,480
+0.21(+1.31%)
Mar 25, 2022
16.01
16.21
15.92
16.19
3,639,172
+0.21(+1.32%)
Mar 24, 2022
15.87
15.99
15.83
15.98
4,895,617
+0.15(+0.94%)
Mar 23, 2022
15.90
15.96
15.70
15.83
4,842,966
-0.12(-0.74%)
Mar 22, 2022
15.86
16.08
15.84
15.95
6,992,612
+0.12(+0.74%)
Mar 21, 2022
16.10
16.17
15.75
15.83
6,835,909
-0.23(-1.41%)
Mar 18, 2022
15.68
16.09
15.67
16.06
12,100,828
+0.22(+1.39%)
Mar 17, 2022
15.60
15.94
15.58
15.84
7,556,485
+0.22(+1.40%)
Mar 16, 2022
15.62
15.76
15.28
15.62
7,158,824
+0.13(+0.81%)
Mar 15, 2022
15.52
15.61
15.33
15.49
5,799,160
+0.06(+0.40%)
Mar 14, 2022
15.59
15.73
15.34
15.43
6,208,808
-0.12(-0.79%)
Mar 11, 2022
15.83
16.00
15.55
15.56
6,750,305
-0.36(-2.23%)
Mar 10, 2022
15.64
15.91
15.91
4,621,471
+0.22(+1.38%)
Mar 09, 2022
15.94
16.01
15.66
15.69
5,863,469
+0.03(+0.20%)
Mar 08, 2022
15.59
15.86
15.41
15.66
7,065,336
+0.12(+0.79%)
Mar 07, 2022
15.81
15.88
15.53
15.54
6,843,094
-0.28(-1.76%)
Mar 04, 2022
15.80
15.86
15.64
15.82
8,551,088
-0.11(-0.68%)
Mar 03, 2022
15.83
15.99
15.60
15.93
5,247,101
+0.15(+0.98%)
Mar 02, 2022
15.63
15.86
15.62
15.77
8,516,054
+0.12(+0.79%)
Mar 01, 2022
15.79
16.00
15.47
15.65
9,774,062
-0.05(-0.34%)
Feb 28, 2022
15.80
15.88
15.52
15.70
6,440,265
-0.34(-2.12%)
Feb 25, 2022
15.52
16.04
15.41
16.04
6,957,506
+0.59(+3.80%)
Feb 24, 2022
15.17
15.54
15.14
15.45
10,798,505
+0.04(+0.25%)
Feb 23, 2022
15.99
16.09
15.36
15.42
5,918,831
-0.35(-2.20%)
Feb 22, 2022
15.78
15.90
15.62
15.76
6,307,699
-0.06(-0.39%)
Feb 18, 2022
15.83
0
+0.02(+0.10%)
Feb 17, 2022
15.92
15.93
15.74
15.81
4,066,214
-0.13(-0.82%)
Feb 16, 2022
15.83
15.96
15.68
15.94
8,274,896
+0.19(+1.23%)
Feb 15, 2022
16.07
16.20
15.69
15.75
15,628,940
-0.29(-1.83%)
Feb 14, 2022
16.62
16.76
15.97
16.04
10,440,075
-0.69(-4.11%)
Feb 11, 2022
16.64
16.98
16.55
16.73
5,511,696
+0.16(+0.98%)
Feb 10, 2022
16.74
17.05
16.51
16.57
5,918,141
-0.32(-1.87%)
Feb 09, 2022
16.91
17.07
16.78
16.88
4,839,402
+0.19(+1.11%)
Feb 08, 2022
16.59
16.83
16.58
16.70
4,747,549
+0.13(+0.79%)
Feb 07, 2022
16.94
17.03
16.55
16.57
5,649,504
-0.34(-2.01%)
Feb 04, 2022
17.05
17.18
16.82
16.91
6,898,449
-0.21(-1.22%)
Feb 03, 2022
17.42
16.99
17.11
6,951,765
-0.49(-2.81%)
Feb 02, 2022
17.59
17.82
17.52
17.61
6,149,780
+0.00(+0.00%)
Feb 01, 2022
17.61
17.70
17.45
17.61
5,145,164
+0.04(+0.22%)
Jan 31, 2022
17.12
17.57
17.57
5,727,669
+0.39(+2.29%)
Jan 28, 2022
16.96
17.18
16.49
17.18
8,410,924
+0.22(+1.27%)
Jan 27, 2022
17.37
17.57
16.85
16.96
8,029,901
-0.25(-1.48%)
Jan 26, 2022
17.63
17.86
17.16
17.21
6,738,666
-0.24(-1.37%)
Jan 25, 2022
17.64
17.72
17.19
17.45
5,971,850
-0.29(-1.65%)
Jan 24, 2022
17.44
17.76
17.14
17.75
7,044,374
+0.07(+0.39%)
Jan 21, 2022
17.51
17.74
17.49
17.68
5,619,908
+0.12(+0.66%)
Jan 20, 2022
18.09
18.21
17.56
17.56
4,310,842
-0.45(-2.49%)
Jan 19, 2022
18.45
18.52
18.01
18.01
5,419,723
-0.34(-1.85%)
Jan 18, 2022
18.55
18.55
18.27
18.35
3,954,170
-0.28(-1.49%)
Jan 14, 2022
18.63
0
+0.30(+1.64%)
Jan 13, 2022
18.32
18.33
18.15
18.33
3,913,460
+0.14(+0.76%)
Jan 12, 2022
18.09
18.26
18.09
18.19
3,946,265
+0.04(+0.21%)
Jan 11, 2022
18.18
18.21
17.93
18.15
3,220,023
+0.00(+0.00%)
Jan 10, 2022
17.87
18.22
17.77
18.15
5,677,600
+0.20(+1.12%)
Jan 07, 2022
18.02
18.16
17.94
17.95
4,900,533
-0.13(-0.73%)
Jan 06, 2022
17.96
18.25
17.83
18.08
3,778,381
+0.16(+0.90%)
Jan 05, 2022
18.20
18.37
17.88
17.92
5,926,885
-0.29(-1.57%)
Jan 04, 2022
18.17
18.29
18.10
18.20
4,401,621
+0.10(+0.55%)
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
.