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
)
1.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Feb 01, 2022
54.00
56.75
51.25
56.25
6,097
+4.25(+8.17%)
Jan 31, 2022
53.75
51.75
52.00
4,445
-1.75(-3.26%)
Jan 28, 2022
56.25
56.25
52.50
53.75
2,943
-2.25(-4.02%)
Jan 27, 2022
56.50
57.75
52.50
56.00
6,556
-1.00(-1.75%)
Jan 26, 2022
56.75
59.75
53.75
57.00
5,712
-0.25(-0.44%)
Jan 25, 2022
57.00
59.75
56.75
57.25
3,001
-1.50(-2.55%)
Jan 24, 2022
56.50
59.25
51.75
58.75
8,316
+0.25(+0.43%)
Jan 21, 2022
61.25
62.25
56.00
58.50
8,442
-3.75(-6.02%)
Jan 20, 2022
63.00
65.50
61.25
62.25
4,250
-0.50(-0.80%)
Jan 19, 2022
61.75
63.00
60.25
62.75
4,756
+0.50(+0.80%)
Jan 18, 2022
65.50
65.75
61.10
62.25
4,014
-3.25(-4.96%)
Jan 14, 2022
65.50
0
+2.38(+3.76%)
Jan 13, 2022
65.00
67.50
62.50
63.12
6,276
-1.88(-2.88%)
Jan 12, 2022
67.00
68.75
63.75
65.00
3,877
-2.75(-4.06%)
Jan 11, 2022
66.00
70.00
65.75
67.75
3,705
+1.75(+2.65%)
Jan 10, 2022
64.50
68.00
62.75
66.00
4,285
+1.25(+1.93%)
Jan 07, 2022
64.50
65.75
62.50
64.75
3,270
+0.75(+1.17%)
Jan 06, 2022
63.25
64.62
60.00
64.00
6,394
+1.50(+2.40%)
Jan 05, 2022
64.75
66.80
62.50
62.50
5,833
-3.25(-4.94%)
Jan 04, 2022
68.50
69.67
63.75
65.75
4,632
-3.25(-4.71%)
Jan 03, 2022
65.61
71.25
65.61
69.00
6,089
+1.50(+2.22%)
Dec 31, 2021
66.75
70.75
65.25
67.50
7,001
+0.75(+1.12%)
Dec 30, 2021
63.75
68.00
63.75
66.75
4,137
+3.75(+5.95%)
Dec 29, 2021
63.50
64.50
60.50
63.00
4,039
+0.75(+1.20%)
Dec 28, 2021
65.50
66.00
61.25
62.25
5,029
-3.75(-5.68%)
Dec 27, 2021
68.75
70.00
65.24
66.00
2,911
-3.50(-5.04%)
Dec 23, 2021
67.75
72.50
66.75
69.50
4,192
+1.50(+2.21%)
Dec 22, 2021
76.00
76.25
67.25
68.00
11,169
-3.25(-4.56%)
Dec 21, 2021
66.75
72.25
66.75
71.25
3,621
+4.25(+6.34%)
Dec 20, 2021
66.25
69.50
64.25
67.00
9,275
+1.25(+1.90%)
Dec 17, 2021
63.00
67.25
60.00
65.75
5,604
+2.25(+3.54%)
Dec 16, 2021
69.00
69.00
63.50
63.50
2,708
-3.75(-5.58%)
Dec 15, 2021
65.75
68.75
62.00
67.25
5,690
+2.25(+3.46%)
Dec 14, 2021
65.75
68.25
63.25
65.00
4,987
-0.75(-1.14%)
Dec 13, 2021
68.75
68.75
65.75
65.75
2,507
-3.00(-4.36%)
Dec 10, 2021
71.50
72.25
67.75
68.75
2,350
-1.75(-2.48%)
Dec 09, 2021
72.50
73.98
70.25
70.50
2,752
-3.00(-4.08%)
Dec 08, 2021
69.25
73.75
66.47
73.50
4,898
+4.25(+6.14%)
Dec 07, 2021
66.75
70.00
66.75
69.25
2,839
+3.25(+4.92%)
Dec 06, 2021
67.50
68.75
63.25
66.00
3,218
-0.75(-1.12%)
Dec 03, 2021
66.50
67.75
63.53
66.75
5,415
-0.25(-0.37%)
Dec 02, 2021
65.25
68.00
63.00
67.00
9,035
+1.00(+1.52%)
Dec 01, 2021
70.00
72.50
65.00
66.00
9,380
-3.50(-5.04%)
Nov 30, 2021
65.00
73.75
63.38
69.50
22,400
+5.50(+8.59%)
Nov 29, 2021
71.00
72.25
61.75
64.00
45,989
-7.25(-10.18%)
Nov 26, 2021
72.00
74.25
70.00
71.25
1,661
-2.00(-2.73%)
Nov 24, 2021
67.50
78.50
67.50
73.25
10,777
+3.75(+5.40%)
Nov 23, 2021
67.75
71.56
66.75
69.50
5,008
+1.50(+2.21%)
Nov 22, 2021
75.00
76.25
67.50
68.00
18,266
-7.50(-9.93%)
Nov 19, 2021
78.25
79.50
75.00
75.50
3,454
-1.50(-1.95%)
Nov 18, 2021
86.00
88.00
76.50
77.00
8,756
-5.50(-6.67%)
Nov 17, 2021
79.00
85.08
78.26
82.50
9,996
+2.75(+3.45%)
Nov 16, 2021
79.25
81.25
77.50
79.75
7,816
+0.75(+0.95%)
Nov 15, 2021
81.75
83.25
77.34
79.00
9,220
-3.25(-3.95%)
Nov 12, 2021
83.00
83.38
81.25
82.25
2,361
-1.75(-2.08%)
Nov 11, 2021
83.25
85.00
81.50
84.00
5,317
+1.75(+2.13%)
Nov 10, 2021
86.25
82.25
17,519
-0.75(-0.90%)
Nov 09, 2021
76.50
85.00
74.50
83.00
15,586
+5.75(+7.44%)
Nov 08, 2021
76.75
80.25
74.25
77.25
17,822
+2.25(+3.00%)
Nov 05, 2021
79.00
79.75
73.75
75.00
13,062
-4.25(-5.36%)
Nov 04, 2021
80.75
82.00
77.50
79.25
4,328
-1.25(-1.55%)
Nov 03, 2021
81.50
81.81
76.50
80.50
10,385
+1.75(+2.22%)
Nov 02, 2021
78.50
79.75
73.50
78.75
24,017
+0.25(+0.32%)
Nov 01, 2021
81.75
83.75
77.00
78.50
9,820
-1.75(-2.18%)
Oct 29, 2021
82.50
85.25
79.50
80.25
8,164
-2.25(-2.73%)
Oct 28, 2021
80.50
84.12
80.50
82.50
5,474
+1.50(+1.85%)
Oct 27, 2021
83.75
83.78
79.50
81.00
5,590
-1.50(-1.82%)
Oct 26, 2021
83.25
82.50
7,172
-1.00(-1.20%)
Oct 25, 2021
87.50
95.50
80.25
83.50
24,803
-3.50(-4.02%)
Oct 22, 2021
94.25
95.50
86.75
87.00
15,892
-9.25(-9.61%)
Oct 21, 2021
104.25
116.25
94.00
96.25
43,316
-8.25(-7.89%)
Oct 20, 2021
94.50
105.00
93.25
104.50
18,634
+10.75(+11.47%)
Oct 19, 2021
97.25
97.25
93.28
93.75
3,479
-1.00(-1.06%)
Oct 18, 2021
95.25
96.75
94.00
94.75
4,280
-2.25(-2.32%)
Oct 15, 2021
101.25
101.25
95.00
97.00
4,604
-2.75(-2.76%)
Oct 14, 2021
104.75
107.09
98.50
99.75
6,962
-2.75(-2.68%)
Oct 13, 2021
96.00
103.00
93.50
102.50
19,669
+9.00(+9.63%)
Oct 12, 2021
92.50
95.00
91.00
93.50
2,951
+0.75(+0.81%)
Oct 11, 2021
91.75
95.75
89.00
92.75
2,752
+0.25(+0.27%)
Oct 08, 2021
97.75
98.21
92.50
92.50
4,870
-4.25(-4.39%)
Oct 07, 2021
97.00
97.25
94.25
96.75
10,220
+0.00(+0.00%)
Oct 06, 2021
96.75
99.50
94.75
96.75
4,881
-1.75(-1.78%)
Oct 05, 2021
93.25
102.75
93.12
98.50
9,593
+4.50(+4.79%)
Oct 04, 2021
104.50
105.50
91.25
94.00
17,298
-10.25(-9.83%)
Oct 01, 2021
105.75
106.73
94.25
104.25
22,205
-3.00(-2.80%)
Sep 30, 2021
105.00
108.75
103.25
107.25
8,919
+2.75(+2.63%)
Sep 29, 2021
107.50
108.75
102.25
104.50
11,670
-2.75(-2.56%)
Sep 28, 2021
111.75
124.75
104.00
107.25
43,933
-5.75(-5.09%)
Sep 27, 2021
114.25
116.25
110.00
113.00
11,846
-2.75(-2.38%)
Sep 24, 2021
116.50
127.00
110.25
115.75
42,058
-1.00(-0.86%)
Sep 23, 2021
111.00
118.50
107.50
116.75
40,947
+7.00(+6.38%)
Sep 22, 2021
106.50
110.00
105.50
109.75
11,228
+3.75(+3.54%)
Sep 21, 2021
104.00
107.45
102.50
106.00
6,447
+3.00(+2.91%)
Sep 20, 2021
101.75
105.00
100.50
103.00
12,030
-1.75(-1.67%)
Sep 17, 2021
105.25
110.75
103.25
104.75
17,806
+0.25(+0.24%)
Sep 16, 2021
102.00
106.25
100.03
104.50
12,517
+2.00(+1.95%)
Sep 15, 2021
100.50
105.00
98.05
102.50
8,337
+2.75(+2.76%)
Sep 14, 2021
102.75
105.00
99.75
99.75
8,119
-2.25(-2.21%)
Sep 13, 2021
103.75
104.75
97.75
102.00
9,570
-1.50(-1.45%)
Sep 10, 2021
103.75
107.50
102.25
103.50
9,837
-0.25(-0.24%)
Sep 09, 2021
112.25
113.95
99.25
103.75
23,909
-7.75(-6.95%)
Sep 08, 2021
111.50
114.75
107.79
111.50
16,091
-2.25(-1.98%)
Sep 07, 2021
108.50
119.38
107.50
113.75
25,350
+5.00(+4.60%)
Sep 03, 2021
108.00
109.50
105.50
108.75
6,340
+1.00(+0.93%)
Sep 02, 2021
105.50
108.75
103.25
107.75
14,837
+4.50(+4.36%)
Sep 01, 2021
103.50
104.50
101.50
103.25
10,818
+0.75(+0.73%)
Aug 31, 2021
106.00
107.17
101.00
102.50
15,885
-0.75(-0.73%)
Aug 30, 2021
105.50
109.75
97.25
103.25
37,405
-1.75(-1.67%)
Aug 27, 2021
94.75
113.25
93.75
105.00
77,137
+12.75(+13.82%)
Aug 26, 2021
95.00
99.50
90.25
92.25
44,018
-2.50(-2.64%)
Aug 25, 2021
86.50
97.25
85.75
94.75
35,815
+8.50(+9.86%)
Aug 24, 2021
87.25
87.25
83.00
86.25
25,193
+0.25(+0.29%)
Aug 23, 2021
85.00
87.25
82.25
86.00
19,881
+2.50(+2.99%)
Aug 20, 2021
78.25
87.50
77.50
83.50
59,943
+5.50(+7.05%)
Aug 19, 2021
78.25
80.75
75.00
78.00
8,759
-2.00(-2.50%)
Aug 18, 2021
81.50
83.50
78.00
80.00
12,705
-2.25(-2.74%)
Aug 17, 2021
82.50
86.25
79.50
82.25
48,184
-0.25(-0.30%)
Aug 16, 2021
82.75
83.25
78.00
82.50
14,988
+0.50(+0.61%)
Aug 13, 2021
77.50
84.50
77.50
82.00
33,467
+4.50(+5.81%)
Aug 12, 2021
73.75
80.75
71.93
77.50
43,163
+4.00(+5.44%)
Aug 11, 2021
68.25
73.75
67.50
73.50
18,422
+5.25(+7.69%)
Aug 10, 2021
68.75
73.00
68.00
68.25
31,622
-0.25(-0.36%)
Aug 09, 2021
69.00
69.75
66.50
68.50
11,290
-0.25(-0.36%)
Aug 06, 2021
65.50
68.75
63.38
68.75
18,758
+3.50(+5.36%)
Aug 05, 2021
63.50
66.75
62.80
65.25
19,698
+0.50(+0.77%)
Aug 04, 2021
58.25
65.00
58.25
64.75
13,129
+7.00(+12.12%)
Aug 03, 2021
59.00
60.48
57.25
57.75
15,930
-2.00(-3.35%)
Aug 02, 2021
60.50
61.50
59.50
59.75
6,210
-1.25(-2.05%)
Jul 30, 2021
61.00
62.00
59.00
61.00
2,278
-0.25(-0.41%)
Jul 29, 2021
60.50
62.25
59.10
61.25
8,157
+1.25(+2.08%)
Jul 28, 2021
57.75
60.25
57.50
60.00
6,202
+1.75(+3.00%)
Jul 27, 2021
59.50
59.50
56.75
58.25
5,887
-1.00(-1.69%)
Jul 26, 2021
60.75
61.23
58.75
59.25
3,521
-0.50(-0.84%)
Jul 23, 2021
59.25
62.00
58.75
59.75
11,510
-0.25(-0.42%)
Jul 22, 2021
62.00
64.25
59.50
60.00
14,294
-2.25(-3.61%)
Jul 21, 2021
65.25
65.25
62.25
62.25
11,290
-3.00(-4.60%)
Jul 20, 2021
61.25
65.75
60.83
65.25
10,079
+3.50(+5.67%)
Jul 19, 2021
63.25
63.50
59.25
61.75
21,874
-1.50(-2.37%)
Jul 16, 2021
62.75
65.75
62.25
63.25
19,140
+1.00(+1.61%)
Jul 15, 2021
64.50
65.50
60.77
62.25
42,423
-6.00(-8.79%)
Jul 14, 2021
65.75
85.00
63.00
68.25
352,692
+2.75(+4.20%)
Jul 13, 2021
67.75
69.75
64.25
65.50
14,143
-3.00(-4.38%)
Jul 12, 2021
69.50
70.50
66.75
68.50
7,597
-1.00(-1.44%)
Jul 09, 2021
67.25
72.75
66.00
69.50
10,337
+3.25(+4.91%)
Jul 08, 2021
66.75
68.70
65.25
66.25
12,028
-2.75(-3.99%)
Jul 07, 2021
70.25
74.75
67.50
69.00
28,210
-2.00(-2.82%)
Jul 06, 2021
73.25
74.00
68.75
71.00
35,146
-2.50(-3.40%)
Jul 02, 2021
63.25
74.00
62.50
73.50
78,391
+10.25(+16.21%)
Jul 01, 2021
63.75
65.25
62.50
63.25
11,659
-0.50(-0.78%)
Jun 30, 2021
64.25
65.69
62.75
63.75
14,669
-1.50(-2.30%)
Jun 29, 2021
64.75
67.50
64.28
65.25
32,988
-3.00(-4.40%)
Jun 28, 2021
59.00
77.50
56.75
68.25
342,064
+6.25(+10.08%)
Jun 25, 2021
62.75
63.75
60.00
62.00
54,675
-1.00(-1.59%)
Jun 24, 2021
69.00
70.00
61.25
63.00
146,270
-10.50(-14.29%)
Jun 23, 2021
68.25
73.50
63.25
73.50
175,506
-4.75(-6.07%)
Jun 22, 2021
88.00
94.50
74.25
78.25
1,093,848
+6.50(+9.06%)
Jun 21, 2021
73.75
77.23
69.25
71.75
193,803
-1.25(-1.71%)
Jun 18, 2021
69.50
73.25
68.25
73.00
8,729
+4.25(+6.18%)
Jun 17, 2021
66.75
70.25
66.44
68.75
6,480
+0.75(+1.10%)
Jun 16, 2021
68.00
69.25
66.50
68.00
3,153
+0.50(+0.74%)
Jun 15, 2021
68.50
69.60
66.30
67.50
1,647
-2.25(-3.23%)
Jun 14, 2021
68.50
70.00
67.75
69.75
3,713
+2.25(+3.33%)
Jun 11, 2021
68.75
69.05
66.50
67.50
1,609
+0.00(+0.00%)
Jun 10, 2021
69.25
70.25
65.00
67.50
3,490
-0.75(-1.10%)
Jun 09, 2021
72.50
73.00
67.25
68.25
10,399
-2.50(-3.53%)
Jun 08, 2021
71.50
73.25
70.50
70.75
12,316
+0.25(+0.35%)
Jun 07, 2021
65.75
70.75
65.75
70.50
15,819
+4.00(+6.02%)
Jun 04, 2021
65.00
68.75
65.00
66.50
18,617
-4.00(-5.67%)
Jun 03, 2021
65.25
70.75
64.00
70.50
46,275
+4.75(+7.22%)
Jun 02, 2021
64.75
66.00
62.75
65.75
7,915
+1.50(+2.33%)
Jun 01, 2021
61.25
65.00
61.25
64.25
4,402
+2.50(+4.05%)
May 28, 2021
60.00
62.50
59.22
61.75
3,464
+1.00(+1.65%)
May 27, 2021
59.75
62.25
58.75
60.75
4,691
+0.25(+0.41%)
May 26, 2021
62.50
62.50
60.25
60.50
7,646
-2.00(-3.20%)
May 25, 2021
62.75
64.75
60.12
62.50
7,662
-0.25(-0.40%)
May 24, 2021
62.50
67.50
60.00
62.75
5,336
-0.25(-0.40%)
May 21, 2021
63.00
64.00
61.75
63.00
2,992
-0.25(-0.40%)
May 20, 2021
59.25
63.25
59.25
63.25
7,017
+5.00(+8.58%)
May 19, 2021
57.50
58.50
56.64
58.25
2,530
+0.25(+0.43%)
May 18, 2021
57.00
59.25
55.75
58.00
5,752
+0.75(+1.31%)
May 17, 2021
58.75
59.50
55.75
57.25
4,424
-1.50(-2.55%)
May 14, 2021
50.50
59.50
49.50
58.75
8,595
+7.50(+14.63%)
May 13, 2021
51.25
52.50
49.50
51.25
5,465
-0.50(-0.97%)
May 12, 2021
51.25
54.00
50.00
51.75
6,628
+0.25(+0.49%)
May 11, 2021
47.75
52.75
47.75
51.50
3,693
-1.00(-1.90%)
May 10, 2021
53.50
54.00
52.50
52.50
2,299
-1.75(-3.23%)
May 07, 2021
54.00
57.25
52.91
54.25
5,053
+0.50(+0.93%)
May 06, 2021
57.25
58.00
53.50
53.75
4,676
-3.50(-6.11%)
May 05, 2021
56.75
59.50
55.00
57.25
4,852
-0.25(-0.43%)
May 04, 2021
56.75
59.00
54.25
57.50
8,366
-0.25(-0.43%)
May 03, 2021
56.25
61.25
54.25
57.75
9,562
+2.75(+5.00%)
Apr 30, 2021
54.25
56.50
54.25
55.00
996
+0.67(+1.24%)
Apr 29, 2021
56.25
56.50
54.25
54.33
1,834
-1.67(-2.99%)
Apr 28, 2021
53.00
56.75
53.00
56.00
1,911
+2.25(+4.19%)
Apr 27, 2021
55.00
55.05
52.75
53.75
4,638
-1.25(-2.27%)
Apr 26, 2021
55.00
56.25
51.50
55.00
12,003
+0.25(+0.46%)
Apr 23, 2021
51.50
55.50
51.50
54.75
4,872
+3.50(+6.83%)
Apr 22, 2021
50.25
53.50
49.25
51.25
7,760
+0.25(+0.49%)
Apr 21, 2021
50.50
54.00
49.25
51.00
16,239
+0.50(+0.99%)
Apr 20, 2021
50.50
52.93
50.25
50.50
4,408
-0.75(-1.46%)
Apr 19, 2021
54.00
55.75
51.25
51.25
4,730
-3.50(-6.39%)
Apr 16, 2021
55.75
55.75
53.00
54.75
3,448
+0.00(+0.00%)
Apr 15, 2021
57.75
57.75
53.75
54.75
6,474
-3.00(-5.19%)
Apr 14, 2021
55.50
58.50
54.50
57.75
5,866
+1.50(+2.67%)
Apr 13, 2021
55.00
57.00
52.25
56.25
10,838
+1.75(+3.21%)
Apr 12, 2021
58.50
59.00
53.75
54.50
10,864
-5.00(-8.40%)
Apr 09, 2021
60.50
62.75
59.00
59.50
2,520
-1.00(-1.65%)
Apr 08, 2021
60.00
62.50
58.55
60.50
3,105
+1.00(+1.68%)
Apr 07, 2021
63.75
64.50
58.75
59.50
5,554
-3.25(-5.18%)
Apr 06, 2021
62.25
64.25
61.75
62.75
6,120
+1.75(+2.87%)
Apr 05, 2021
62.50
64.00
58.75
61.00
11,647
+0.50(+0.83%)
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
.