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
Canopy Growth Corp
(NQ:
CGC
)
7.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 29, 2022
5.360
5.860
5.360
5.710
4,868,809
+0.26(+4.77%)
Apr 28, 2022
5.300
5.480
5.050
5.450
4,814,951
+0.22(+4.21%)
Apr 27, 2022
5.200
5.380
5.060
5.230
5,843,287
-0.07(-1.32%)
Apr 26, 2022
5.500
5.530
5.270
5.300
4,729,429
-0.27(-4.85%)
Apr 25, 2022
5.520
5.610
5.400
5.570
5,463,238
+0.00(+0.00%)
Apr 22, 2022
5.700
5.880
5.530
5.570
6,414,949
-0.18(-3.13%)
Apr 21, 2022
5.800
5.910
5.660
5.750
7,546,484
+0.02(+0.35%)
Apr 20, 2022
5.950
5.970
5.650
5.730
6,259,717
-0.20(-3.37%)
Apr 19, 2022
6.050
6.060
5.840
5.930
6,857,320
-0.06(-1.00%)
Apr 18, 2022
6.800
6.830
5.940
5.990
10,616,431
-0.83(-12.17%)
Apr 14, 2022
7.030
7.040
6.750
6.820
5,127,346
-0.29(-4.08%)
Apr 13, 2022
6.760
7.120
6.560
7.110
4,640,621
+0.33(+4.87%)
Apr 12, 2022
6.970
7.250
6.720
6.780
4,874,246
-0.11(-1.60%)
Apr 11, 2022
6.560
6.890
6.382
6.890
6,813,202
+0.19(+2.84%)
Apr 08, 2022
6.790
6.905
6.550
6.700
4,356,953
-0.02(-0.30%)
Apr 07, 2022
7.090
7.115
6.520
6.720
6,402,845
-0.46(-6.41%)
Apr 06, 2022
7.480
7.650
7.010
7.180
8,678,994
-0.21(-2.84%)
Apr 05, 2022
7.800
7.940
7.330
7.390
7,211,374
-0.38(-4.89%)
Apr 04, 2022
7.530
7.879
7.150
7.770
8,293,589
+0.40(+5.43%)
Apr 01, 2022
7.660
8.010
7.345
7.370
14,011,269
-0.21(-2.77%)
Mar 31, 2022
8.060
8.070
7.560
7.580
7,400,780
-0.38(-4.77%)
Mar 30, 2022
8.040
8.640
7.860
7.960
14,178,628
-0.07(-0.87%)
Mar 29, 2022
7.990
8.430
7.750
8.030
12,528,219
+0.09(+1.13%)
Mar 28, 2022
8.160
8.330
7.630
7.940
17,726,256
-0.75(-8.63%)
Mar 25, 2022
8.550
8.790
7.765
8.690
38,445,728
+0.79(+10.00%)
Mar 24, 2022
7.130
8.110
6.882
7.900
19,892,984
+0.81(+11.42%)
Mar 23, 2022
7.370
7.740
7.055
7.090
6,672,969
-0.12(-1.66%)
Mar 22, 2022
6.800
7.270
6.800
7.210
5,999,435
+0.19(+2.71%)
Mar 21, 2022
7.200
7.240
6.905
7.020
5,744,927
-0.10(-1.40%)
Mar 18, 2022
6.700
7.235
6.665
7.120
6,200,732
+0.35(+5.17%)
Mar 17, 2022
6.360
6.780
6.252
6.770
4,959,020
+0.39(+6.11%)
Mar 16, 2022
6.010
6.380
5.878
6.380
6,260,215
+0.51(+8.69%)
Mar 15, 2022
5.820
5.940
5.620
5.870
4,499,923
+0.17(+2.98%)
Mar 14, 2022
6.070
6.120
5.630
5.700
5,484,936
-0.38(-6.25%)
Mar 11, 2022
6.490
6.490
6.060
6.080
3,326,923
-0.33(-5.15%)
Mar 10, 2022
6.540
6.590
6.165
6.410
5,437,018
-0.26(-3.90%)
Mar 09, 2022
6.500
6.790
6.430
6.670
5,279,917
+0.40(+6.38%)
Mar 08, 2022
6.080
6.560
5.790
6.270
9,863,949
+0.22(+3.64%)
Mar 07, 2022
6.260
6.390
6.040
6.050
6,157,994
-0.27(-4.27%)
Mar 04, 2022
6.620
6.720
6.240
6.320
7,370,640
-0.38(-5.67%)
Mar 03, 2022
7.030
7.045
6.680
6.700
4,441,553
-0.28(-4.01%)
Mar 02, 2022
6.930
7.030
6.615
6.980
4,872,352
+0.04(+0.58%)
Mar 01, 2022
7.080
7.190
6.790
6.940
4,611,819
-0.18(-2.53%)
Feb 28, 2022
7.050
7.230
6.790
7.120
5,293,005
-0.04(-0.56%)
Feb 25, 2022
7.200
7.160
6.920
7.160
3,771,977
+0.01(+0.14%)
Feb 24, 2022
6.520
7.159
6.417
7.150
6,777,322
+0.24(+3.47%)
Feb 23, 2022
7.260
7.390
6.870
6.910
5,554,402
-0.25(-3.49%)
Feb 22, 2022
7.510
7.620
7.090
7.160
5,561,131
-0.54(-7.01%)
Feb 18, 2022
7.700
0
-0.45(-5.52%)
Feb 17, 2022
8.520
8.790
8.071
8.150
6,323,568
-0.60(-6.86%)
Feb 16, 2022
8.680
9.100
8.440
8.750
6,975,335
+0.02(+0.23%)
Feb 15, 2022
8.650
8.820
8.500
8.730
6,187,674
+0.31(+3.68%)
Feb 14, 2022
9.000
9.240
8.400
8.420
8,840,080
-0.80(-8.68%)
Feb 11, 2022
8.940
9.610
8.690
9.220
17,592,890
+0.39(+4.42%)
Feb 10, 2022
8.560
9.140
8.380
8.830
13,992,998
-0.02(-0.23%)
Feb 09, 2022
8.240
9.040
8.190
8.850
22,228,076
+1.16(+15.08%)
Feb 08, 2022
7.850
7.900
7.490
7.690
8,564,036
-0.16(-2.04%)
Feb 07, 2022
7.920
8.320
7.810
7.850
4,811,778
+0.00(+0.00%)
Feb 04, 2022
7.550
8.060
7.551
7.850
5,980,867
+0.28(+3.70%)
Feb 03, 2022
7.900
7.550
7.570
4,923,328
-0.48(-5.96%)
Feb 02, 2022
8.500
8.515
7.995
8.050
6,002,422
-0.49(-5.74%)
Feb 01, 2022
8.170
8.650
7.950
8.540
6,968,184
+0.50(+6.22%)
Jan 31, 2022
7.280
8.040
7,830,706
+0.77(+10.59%)
Jan 28, 2022
6.890
7.380
6.740
7.270
7,695,906
+0.42(+6.13%)
Jan 27, 2022
7.390
7.390
6.820
6.850
4,946,994
-0.38(-5.26%)
Jan 26, 2022
7.630
7.700
7.130
7.230
6,462,633
-0.13(-1.77%)
Jan 25, 2022
7.200
7.498
7.055
7.360
5,282,661
-0.04(-0.54%)
Jan 24, 2022
7.100
7.410
6.640
7.400
10,606,948
+0.11(+1.51%)
Jan 21, 2022
7.530
7.548
7.180
7.290
7,242,481
-0.27(-3.57%)
Jan 20, 2022
7.740
8.100
7.550
7.560
5,205,405
-0.08(-1.05%)
Jan 19, 2022
7.810
8.010
7.610
7.640
5,847,299
-0.14(-1.80%)
Jan 18, 2022
8.220
8.303
7.760
7.780
7,161,356
-0.62(-7.38%)
Jan 14, 2022
8.400
0
-0.01(-0.12%)
Jan 13, 2022
8.980
9.000
8.400
8.410
6,131,181
-0.51(-5.72%)
Jan 12, 2022
9.160
9.360
8.825
8.920
4,543,584
-0.19(-2.09%)
Jan 11, 2022
8.700
9.279
8.520
9.110
6,189,306
+0.36(+4.11%)
Jan 10, 2022
8.730
8.850
8.415
8.750
7,562,794
+0.23(+2.70%)
Jan 07, 2022
8.230
8.780
8.190
8.520
7,178,625
+0.31(+3.78%)
Jan 06, 2022
8.400
8.550
7.960
8.210
7,593,484
-0.16(-1.91%)
Jan 05, 2022
8.940
9.150
8.351
8.370
7,344,008
-0.60(-6.69%)
Jan 04, 2022
9.240
9.240
8.670
8.970
7,891,012
-0.33(-3.55%)
Jan 03, 2022
8.860
9.640
8.800
9.300
7,156,044
+0.57(+6.53%)
Dec 31, 2021
8.910
9.190
8.720
8.730
6,511,912
-0.21(-2.35%)
Dec 30, 2021
8.760
9.295
8.705
8.940
7,538,353
+0.18(+2.05%)
Dec 29, 2021
9.000
9.180
8.720
8.760
6,945,031
-0.26(-2.88%)
Dec 28, 2021
9.357
9.660
9.000
9.020
7,343,334
-0.43(-4.55%)
Dec 27, 2021
9.560
9.590
9.195
9.450
5,424,882
-0.17(-1.77%)
Dec 23, 2021
9.419
9.740
9.191
9.620
6,313,658
+0.25(+2.67%)
Dec 22, 2021
9.340
9.630
9.150
9.370
5,488,462
-0.29(-3.00%)
Dec 21, 2021
8.860
9.660
8.840
9.660
7,108,202
+0.91(+10.40%)
Dec 20, 2021
9.050
9.180
8.525
8.750
8,735,093
-0.84(-8.76%)
Dec 17, 2021
9.120
9.787
8.910
9.590
8,074,210
+0.45(+4.92%)
Dec 16, 2021
9.330
9.560
9.005
9.140
5,886,109
-0.13(-1.40%)
Dec 15, 2021
9.110
9.370
8.690
9.270
8,676,905
+0.12(+1.31%)
Dec 14, 2021
9.110
9.625
9.110
9.150
6,042,205
-0.16(-1.72%)
Dec 13, 2021
9.520
9.550
9.060
9.310
7,221,701
-0.25(-2.62%)
Dec 10, 2021
10.28
10.44
9.540
9.560
9,456,133
-0.64(-6.27%)
Dec 09, 2021
10.83
11.08
10.19
10.20
6,409,896
-0.74(-6.76%)
Dec 08, 2021
10.71
11.20
10.36
10.94
5,494,536
+0.30(+2.82%)
Dec 07, 2021
10.21
10.93
10.13
10.64
8,807,615
+0.49(+4.83%)
Dec 06, 2021
9.980
10.31
9.540
10.15
7,575,854
+0.16(+1.60%)
Dec 03, 2021
10.36
10.36
9.800
9.990
8,200,980
-0.37(-3.57%)
Dec 02, 2021
10.00
10.40
9.870
10.36
9,251,706
+0.42(+4.23%)
Dec 01, 2021
10.80
10.91
9.920
9.940
8,971,536
-0.77(-7.19%)
Nov 30, 2021
10.81
11.16
10.27
10.71
9,512,056
-0.35(-3.16%)
Nov 29, 2021
11.76
11.80
10.97
11.06
7,828,436
-0.63(-5.39%)
Nov 26, 2021
11.46
11.77
11.34
11.69
3,453,490
-0.18(-1.52%)
Nov 24, 2021
11.52
12.06
11.29
11.87
5,517,064
+0.25(+2.15%)
Nov 23, 2021
11.68
12.09
11.34
11.62
6,706,788
-0.03(-0.26%)
Nov 22, 2021
12.28
12.28
11.49
11.65
8,895,049
-0.53(-4.35%)
Nov 19, 2021
12.64
12.77
11.99
12.18
10,296,114
-0.17(-1.38%)
Nov 18, 2021
13.50
12.41
12.31
12.35
10,760,632
-1.25(-9.19%)
Nov 17, 2021
14.17
14.52
13.57
13.60
6,995,128
-0.78(-5.42%)
Nov 16, 2021
14.36
14.58
13.84
14.38
6,825,927
-0.07(-0.48%)
Nov 15, 2021
15.45
15.96
14.43
14.45
17,968,068
-0.82(-5.37%)
Nov 12, 2021
13.92
15.28
13.88
15.27
14,845,951
+1.75(+12.94%)
Nov 11, 2021
13.18
13.71
13.13
13.52
5,681,405
-0.32(-2.31%)
Nov 10, 2021
13.50
13.84
11,524,035
-0.13(-0.93%)
Nov 09, 2021
12.78
14.06
12.27
13.97
12,726,760
+0.99(+7.63%)
Nov 08, 2021
11.74
13.11
11.43
12.98
17,522,570
+1.19(+10.09%)
Nov 05, 2021
12.84
12.86
11.31
11.79
21,973,064
-1.47(-11.09%)
Nov 04, 2021
13.59
13.65
13.08
13.26
5,488,426
-0.28(-2.07%)
Nov 03, 2021
13.01
13.64
12.95
13.54
5,071,833
+0.47(+3.60%)
Nov 02, 2021
13.25
13.30
12.83
13.07
5,040,069
-0.18(-1.36%)
Nov 01, 2021
12.74
13.43
12.98
13.25
5,579,330
+0.62(+4.91%)
Oct 29, 2021
12.94
12.60
12.63
4,234,812
-0.36(-2.77%)
Oct 28, 2021
12.88
12.99
3,740,100
+0.21(+1.64%)
Oct 27, 2021
13.17
13.34
12.76
12.78
4,812,350
-0.39(-2.96%)
Oct 26, 2021
13.65
13.17
4,466,479
-0.40(-2.95%)
Oct 25, 2021
13.38
13.63
13.13
13.57
4,184,437
+0.19(+1.42%)
Oct 22, 2021
13.98
13.25
13.38
5,091,499
-0.66(-4.70%)
Oct 21, 2021
14.16
14.65
13.95
14.04
5,329,809
-0.07(-0.50%)
Oct 20, 2021
14.36
14.46
13.66
14.11
8,873,637
-0.23(-1.60%)
Oct 19, 2021
13.33
14.34
13.19
14.34
8,867,247
+1.13(+8.58%)
Oct 18, 2021
13.33
13.49
13.06
13.21
3,432,163
-0.14(-1.07%)
Oct 15, 2021
13.74
13.83
13.24
13.35
5,344,844
-0.35(-2.55%)
Oct 14, 2021
13.57
14.45
13.41
13.70
7,755,652
+0.41(+3.09%)
Oct 13, 2021
13.10
13.48
13.10
13.29
2,370,021
+0.16(+1.22%)
Oct 12, 2021
13.06
13.42
12.95
13.13
2,718,036
+0.08(+0.61%)
Oct 11, 2021
13.18
13.28
13.04
13.05
2,382,319
-0.17(-1.29%)
Oct 08, 2021
13.61
13.75
13.17
13.22
2,898,264
-0.29(-2.15%)
Oct 07, 2021
13.30
13.88
13.04
13.51
3,847,293
+0.33(+2.50%)
Oct 06, 2021
13.16
13.37
12.98
13.18
2,692,006
-0.20(-1.49%)
Oct 05, 2021
12.96
13.54
12.88
13.38
3,835,469
+0.44(+3.40%)
Oct 04, 2021
13.35
13.35
12.86
12.94
4,009,593
-0.47(-3.50%)
Oct 01, 2021
13.67
13.80
13.13
13.41
5,816,071
-0.45(-3.25%)
Sep 30, 2021
13.78
14.04
13.45
13.86
4,131,969
+0.10(+0.73%)
Sep 29, 2021
14.30
14.34
13.68
13.76
4,049,991
-0.45(-3.17%)
Sep 28, 2021
14.54
14.98
14.15
14.21
3,664,484
-0.50(-3.40%)
Sep 27, 2021
13.88
14.79
13.80
14.71
4,351,822
+0.80(+5.75%)
Sep 24, 2021
14.46
14.48
13.85
13.91
4,063,402
-0.65(-4.46%)
Sep 23, 2021
14.69
14.81
14.41
14.56
4,025,472
+0.39(+2.75%)
Sep 22, 2021
13.62
14.49
13.62
14.17
4,934,245
+0.65(+4.81%)
Sep 21, 2021
13.62
13.94
13.40
13.52
5,111,401
+0.00(+0.00%)
Sep 20, 2021
14.26
14.28
13.35
13.52
7,384,466
-1.19(-8.09%)
Sep 17, 2021
14.77
14.98
14.55
14.71
2,605,169
-0.12(-0.81%)
Sep 16, 2021
14.74
15.05
14.65
14.83
2,690,923
+0.04(+0.27%)
Sep 15, 2021
14.63
14.98
14.51
14.79
3,213,400
+0.16(+1.09%)
Sep 14, 2021
15.06
15.36
14.54
14.63
5,363,955
-0.42(-2.79%)
Sep 13, 2021
15.17
15.36
14.77
15.05
4,169,837
-0.05(-0.33%)
Sep 10, 2021
15.84
15.92
15.07
15.10
4,652,375
-0.63(-4.01%)
Sep 09, 2021
15.88
15.93
15.50
15.73
5,511,299
-0.12(-0.76%)
Sep 08, 2021
16.80
16.83
15.75
15.85
6,461,966
-1.02(-6.05%)
Sep 07, 2021
16.99
17.34
16.87
16.87
4,495,053
-0.10(-0.59%)
Sep 03, 2021
17.42
17.67
16.82
16.97
3,757,748
-0.48(-2.75%)
Sep 02, 2021
16.96
17.71
16.85
17.45
2,900,528
+0.60(+3.56%)
Sep 01, 2021
17.25
17.50
16.81
16.85
3,415,628
-0.38(-2.21%)
Aug 31, 2021
16.91
17.72
16.84
17.23
4,043,592
+0.33(+1.95%)
Aug 30, 2021
17.22
17.24
16.66
16.90
2,259,803
-0.29(-1.69%)
Aug 27, 2021
17.09
17.39
17.05
17.19
1,705,769
+0.08(+0.47%)
Aug 26, 2021
17.55
18.00
16.96
17.11
2,493,199
-0.50(-2.84%)
Aug 25, 2021
17.74
17.74
17.21
17.61
1,758,732
-0.13(-0.73%)
Aug 24, 2021
17.33
17.78
17.14
17.74
2,667,326
+0.49(+2.84%)
Aug 23, 2021
16.92
17.38
16.79
17.25
1,972,978
+0.56(+3.36%)
Aug 20, 2021
16.46
16.88
16.27
16.69
2,439,734
+0.19(+1.15%)
Aug 19, 2021
17.18
17.23
16.47
16.50
3,302,243
-0.77(-4.46%)
Aug 18, 2021
17.47
17.80
16.94
17.27
3,169,933
-0.19(-1.09%)
Aug 17, 2021
17.35
17.67
17.05
17.46
2,223,434
-0.08(-0.46%)
Aug 16, 2021
17.95
17.95
17.32
17.54
2,993,037
-0.52(-2.88%)
Aug 13, 2021
18.47
18.55
17.85
18.06
3,095,359
-0.49(-2.64%)
Aug 12, 2021
18.94
19.05
18.44
18.55
1,899,095
-0.33(-1.75%)
Aug 11, 2021
19.38
19.48
18.80
18.88
1,912,789
-0.59(-3.03%)
Aug 10, 2021
19.15
19.85
19.08
19.47
2,867,114
+0.36(+1.88%)
Aug 09, 2021
19.05
19.20
18.59
19.11
3,628,374
-0.04(-0.21%)
Aug 06, 2021
19.22
19.38
18.34
19.15
7,278,263
+0.01(+0.05%)
Aug 05, 2021
18.27
19.70
18.25
19.14
5,511,154
+0.86(+4.70%)
Aug 04, 2021
18.66
18.93
18.27
18.28
2,328,960
-0.49(-2.61%)
Aug 03, 2021
18.80
18.92
18.34
18.77
2,668,930
-0.03(-0.16%)
Aug 02, 2021
19.02
19.35
18.80
18.80
2,143,121
-0.11(-0.58%)
Jul 30, 2021
19.40
19.56
18.78
18.91
2,437,162
-0.63(-3.22%)
Jul 29, 2021
19.81
20.10
19.28
19.54
2,881,190
-0.06(-0.31%)
Jul 28, 2021
18.85
19.96
18.73
19.60
6,553,425
+1.23(+6.70%)
Jul 27, 2021
19.49
19.77
18.05
18.37
5,647,851
-1.34(-6.80%)
Jul 26, 2021
19.61
20.12
19.36
19.71
2,030,626
+0.09(+0.46%)
Jul 23, 2021
19.88
19.88
19.30
19.62
2,131,391
-0.21(-1.06%)
Jul 22, 2021
20.33
20.38
19.67
19.83
1,900,369
-0.61(-2.98%)
Jul 21, 2021
20.00
20.46
19.80
20.44
1,880,534
+0.49(+2.46%)
Jul 20, 2021
19.48
20.05
18.94
19.95
2,288,416
+0.54(+2.78%)
Jul 19, 2021
19.06
19.62
18.86
19.41
3,330,861
-0.17(-0.87%)
Jul 16, 2021
20.50
20.55
19.50
19.58
3,134,576
-0.77(-3.78%)
Jul 15, 2021
20.66
20.73
19.82
20.35
6,461,765
-0.31(-1.50%)
Jul 14, 2021
22.39
22.43
20.55
20.66
4,406,294
-1.45(-6.56%)
Jul 13, 2021
22.61
23.47
22.05
22.11
3,397,612
-0.12(-0.54%)
Jul 12, 2021
22.15
22.40
21.76
22.23
1,308,929
+0.08(+0.36%)
Jul 09, 2021
21.97
22.45
21.75
22.15
1,504,796
+0.36(+1.65%)
Jul 08, 2021
21.41
22.05
21.27
21.79
2,730,312
-0.41(-1.85%)
Jul 07, 2021
22.88
23.00
21.84
22.20
3,189,311
-0.68(-2.97%)
Jul 06, 2021
23.30
23.44
22.76
22.88
1,751,191
-0.40(-1.72%)
Jul 02, 2021
23.94
24.14
23.20
23.28
2,072,619
-0.67(-2.80%)
Jul 01, 2021
24.25
24.39
23.67
23.95
1,996,725
-0.23(-0.95%)
Jun 30, 2021
24.10
24.56
23.81
24.18
2,504,559
-0.14(-0.58%)
Jun 29, 2021
24.90
25.38
24.16
24.32
1,936,916
-0.56(-2.25%)
Jun 28, 2021
24.75
25.59
24.65
24.88
2,396,720
+0.26(+1.06%)
Jun 25, 2021
24.74
25.11
24.49
24.62
2,217,186
-0.10(-0.40%)
Jun 24, 2021
23.88
24.85
23.88
24.72
3,354,196
+1.15(+4.88%)
Jun 23, 2021
23.47
23.92
23.34
23.57
1,790,289
+0.20(+0.86%)
Jun 22, 2021
23.27
23.50
22.92
23.37
1,681,092
-0.02(-0.09%)
Jun 21, 2021
22.95
23.46
22.49
23.39
2,065,361
+0.41(+1.78%)
Jun 18, 2021
23.70
23.78
22.94
22.98
2,964,080
-0.93(-3.89%)
Jun 17, 2021
23.82
24.42
23.70
23.91
1,708,728
-0.21(-0.87%)
Jun 16, 2021
24.31
24.63
23.70
24.12
2,095,626
-0.40(-1.63%)
Jun 15, 2021
25.00
25.24
24.30
24.52
2,336,520
-0.62(-2.47%)
Jun 14, 2021
25.87
26.36
24.90
25.14
2,623,752
-0.73(-2.82%)
Jun 11, 2021
25.78
26.23
25.57
25.87
2,118,632
+0.21(+0.82%)
Jun 10, 2021
25.69
25.94
25.13
25.66
2,687,322
-0.08(-0.31%)
Jun 09, 2021
25.74
26.80
25.52
25.74
4,591,280
+0.23(+0.90%)
Jun 08, 2021
25.72
25.93
24.84
25.51
3,158,358
-0.14(-0.55%)
Jun 07, 2021
24.45
25.83
24.14
25.65
3,384,133
+1.40(+5.77%)
Jun 04, 2021
25.55
25.65
24.18
24.25
3,803,672
-1.02(-4.04%)
Jun 03, 2021
25.56
26.96
25.26
25.27
6,258,975
-0.31(-1.21%)
Jun 02, 2021
24.55
25.76
24.15
25.58
5,889,793
+1.30(+5.35%)
Jun 01, 2021
25.88
26.18
24.09
24.28
9,625,616
-1.81(-6.94%)
May 28, 2021
24.72
26.55
24.72
26.09
13,478,485
+1.37(+5.54%)
May 27, 2021
25.20
25.28
23.94
24.72
6,339,955
+0.38(+1.56%)
May 26, 2021
24.39
24.55
23.68
24.34
5,316,729
+0.18(+0.75%)
May 25, 2021
23.64
24.73
23.60
24.16
8,613,725
+1.48(+6.53%)
May 24, 2021
23.15
23.18
22.36
22.68
2,337,566
-0.30(-1.31%)
May 21, 2021
23.16
23.23
22.67
22.98
2,033,663
+0.05(+0.22%)
May 20, 2021
23.04
23.41
22.60
22.93
2,109,690
+0.11(+0.48%)
May 19, 2021
22.95
23.11
22.46
22.82
1,882,376
-0.58(-2.48%)
May 18, 2021
23.36
23.92
23.00
23.40
2,056,297
+0.25(+1.08%)
May 17, 2021
22.95
23.50
22.59
23.15
2,493,769
+0.24(+1.05%)
May 14, 2021
22.40
23.24
22.21
22.91
2,868,629
+0.79(+3.57%)
May 13, 2021
22.97
23.34
21.72
22.12
3,443,878
-0.78(-3.41%)
May 12, 2021
23.85
24.15
22.60
22.90
3,150,961
-1.01(-4.22%)
May 11, 2021
22.67
24.22
22.51
23.91
3,864,771
-0.27(-1.12%)
May 10, 2021
25.29
25.33
24.02
24.18
2,542,263
-1.08(-4.28%)
May 07, 2021
24.50
26.05
24.45
25.26
4,098,127
+0.91(+3.74%)
May 06, 2021
25.26
25.44
23.92
24.35
3,464,705
-1.10(-4.32%)
May 05, 2021
25.93
25.93
25.08
25.45
2,823,795
-0.21(-0.82%)
May 04, 2021
25.31
25.68
24.76
25.66
2,912,564
+0.09(+0.35%)
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
.