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
Petiq Inc Cl A
(NQ:
PETQ
)
19.50
-0.38 (-1.91%)
Streaming Delayed Price
Updated: 2:28 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 (%)
Apr 28, 2023
11.47
12.27
11.46
11.79
186,821
+0.26(+2.25%)
Apr 27, 2023
11.42
11.63
11.36
11.53
100,105
+0.01(+0.09%)
Apr 26, 2023
11.53
11.74
11.49
11.52
96,453
-0.03(-0.26%)
Apr 25, 2023
11.62
11.72
11.45
11.55
213,486
-0.21(-1.79%)
Apr 24, 2023
11.85
12.04
11.74
11.76
100,556
-0.07(-0.59%)
Apr 21, 2023
11.81
12.13
11.75
11.83
217,999
+0.05(+0.42%)
Apr 20, 2023
11.35
11.79
11.35
11.78
155,721
+0.47(+4.16%)
Apr 19, 2023
11.03
11.36
10.98
11.31
210,298
+0.23(+2.08%)
Apr 18, 2023
11.46
11.57
11.02
11.08
291,650
-0.28(-2.46%)
Apr 17, 2023
11.71
11.71
11.18
11.36
144,040
-0.33(-2.82%)
Apr 14, 2023
11.24
11.72
11.16
11.69
263,838
+0.47(+4.19%)
Apr 13, 2023
10.84
11.29
10.84
11.22
173,384
+0.38(+3.51%)
Apr 12, 2023
11.19
11.38
10.78
10.84
170,690
-0.32(-2.87%)
Apr 11, 2023
11.50
11.66
11.14
11.16
139,517
-0.31(-2.70%)
Apr 10, 2023
11.04
11.51
11.01
11.47
132,486
+0.34(+3.05%)
Apr 06, 2023
11.21
11.36
11.02
11.13
184,913
-0.04(-0.36%)
Apr 05, 2023
11.18
11.25
10.84
11.17
244,796
-0.11(-0.98%)
Apr 04, 2023
11.23
11.33
10.90
11.28
195,096
+0.04(+0.36%)
Apr 03, 2023
11.20
11.55
11.19
11.24
202,835
-0.20(-1.75%)
Mar 31, 2023
11.27
11.56
11.14
11.44
175,976
+0.21(+1.87%)
Mar 30, 2023
11.53
11.76
11.16
11.23
265,177
-0.21(-1.84%)
Mar 29, 2023
12.20
12.24
11.44
11.44
222,252
-0.59(-4.90%)
Mar 28, 2023
11.81
12.19
11.75
12.03
220,861
+0.17(+1.43%)
Mar 27, 2023
11.94
12.02
11.74
11.86
195,626
-0.05(-0.42%)
Mar 24, 2023
11.47
12.06
11.39
11.91
231,760
+0.34(+2.94%)
Mar 23, 2023
11.63
11.89
11.49
11.57
356,639
+0.05(+0.43%)
Mar 22, 2023
11.96
12.08
11.51
11.52
105,999
-0.52(-4.32%)
Mar 21, 2023
11.83
12.20
11.80
12.04
128,197
+0.44(+3.79%)
Mar 20, 2023
11.70
11.80
11.47
11.60
249,702
-0.10(-0.85%)
Mar 17, 2023
12.50
12.62
11.68
11.70
373,858
-0.80(-6.40%)
Mar 16, 2023
11.59
12.54
11.50
12.50
555,504
+0.87(+7.48%)
Mar 15, 2023
11.00
11.66
10.89
11.63
347,780
+0.35(+3.10%)
Mar 14, 2023
11.20
11.42
11.06
11.28
198,130
+0.32(+2.92%)
Mar 13, 2023
10.91
11.28
10.73
10.96
198,883
-0.17(-1.53%)
Mar 10, 2023
10.99
11.28
10.76
11.13
298,312
+0.10(+0.91%)
Mar 09, 2023
11.29
11.39
11.01
11.03
136,825
-0.25(-2.22%)
Mar 08, 2023
11.07
11.38
10.90
11.28
133,851
+0.24(+2.17%)
Mar 07, 2023
10.81
11.23
10.75
11.04
155,158
+0.09(+0.82%)
Mar 06, 2023
11.92
11.92
10.85
10.95
304,231
-0.83(-7.05%)
Mar 03, 2023
10.99
11.87
10.98
11.78
564,505
+0.98(+9.07%)
Mar 02, 2023
10.27
10.97
10.13
10.80
735,684
+0.62(+6.09%)
Mar 01, 2023
9.200
11.65
9.080
10.18
2,057,361
+0.86(+9.23%)
Feb 28, 2023
9.450
9.530
9.170
9.320
522,277
-0.21(-2.20%)
Feb 27, 2023
9.960
9.980
9.475
9.530
328,980
-0.37(-3.74%)
Feb 24, 2023
10.04
10.06
9.810
9.900
202,914
-0.33(-3.23%)
Feb 23, 2023
10.28
10.28
9.752
10.23
186,327
+0.08(+0.79%)
Feb 22, 2023
10.03
10.25
9.880
10.15
596,638
+0.04(+0.40%)
Feb 21, 2023
9.950
10.22
9.640
10.11
286,833
-0.06(-0.59%)
Feb 17, 2023
10.93
10.93
9.710
10.17
524,378
-0.83(-7.55%)
Feb 16, 2023
10.88
11.27
10.79
11.00
244,733
+0.00(+0.00%)
Feb 15, 2023
10.54
11.04
10.43
11.00
270,813
+0.40(+3.77%)
Feb 14, 2023
10.59
10.74
10.26
10.60
299,839
-0.09(-0.84%)
Feb 13, 2023
10.75
10.75
10.50
10.69
262,008
+0.04(+0.38%)
Feb 10, 2023
11.19
11.21
10.31
10.65
475,858
-0.63(-5.59%)
Feb 09, 2023
11.87
11.87
11.23
11.28
152,376
-0.37(-3.18%)
Feb 08, 2023
11.70
11.74
11.46
11.65
147,948
-0.19(-1.60%)
Feb 07, 2023
11.49
11.88
11.13
11.84
216,553
+0.29(+2.51%)
Feb 06, 2023
12.23
12.24
11.52
11.55
253,129
-0.85(-6.85%)
Feb 03, 2023
12.34
12.61
12.20
12.40
231,092
-0.18(-1.43%)
Feb 02, 2023
12.39
12.80
12.23
12.58
373,436
+0.38(+3.11%)
Feb 01, 2023
11.84
12.30
11.81
12.20
280,534
+0.36(+3.04%)
Jan 31, 2023
11.58
12.12
11.48
11.84
264,982
+0.33(+2.87%)
Jan 30, 2023
11.61
11.78
11.31
11.51
172,380
-0.27(-2.29%)
Jan 27, 2023
11.46
11.82
11.44
11.78
192,415
+0.30(+2.61%)
Jan 26, 2023
11.53
11.55
11.23
11.48
277,220
+0.09(+0.79%)
Jan 25, 2023
10.95
11.53
10.78
11.39
300,437
+0.36(+3.26%)
Jan 24, 2023
10.80
11.62
10.60
11.03
313,585
+0.18(+1.66%)
Jan 23, 2023
10.99
11.04
10.73
10.85
170,467
-0.12(-1.09%)
Jan 20, 2023
11.19
11.26
10.85
10.97
238,898
-0.10(-0.90%)
Jan 19, 2023
10.88
11.12
10.84
11.07
161,651
+0.04(+0.36%)
Jan 18, 2023
11.25
11.47
10.97
11.03
171,840
-0.10(-0.90%)
Jan 17, 2023
11.07
11.24
10.79
11.13
327,408
+0.06(+0.54%)
Jan 13, 2023
10.91
11.13
10.90
11.07
232,679
-0.07(-0.63%)
Jan 12, 2023
11.22
11.43
10.89
11.14
182,403
+0.02(+0.18%)
Jan 11, 2023
11.08
11.31
10.55
11.12
176,701
+0.14(+1.28%)
Jan 10, 2023
10.63
11.05
10.49
10.98
442,434
+0.36(+3.39%)
Jan 09, 2023
10.14
10.72
10.13
10.62
464,209
+0.60(+5.99%)
Jan 06, 2023
10.23
10.39
9.845
10.02
182,674
-0.02(-0.20%)
Jan 05, 2023
10.16
10.22
9.960
10.04
355,533
-0.21(-2.05%)
Jan 04, 2023
9.650
10.37
9.430
10.25
387,417
+0.85(+9.04%)
Jan 03, 2023
9.300
9.730
9.180
9.400
274,162
+0.18(+1.95%)
Dec 30, 2022
9.120
9.290
8.935
9.220
197,719
+0.05(+0.55%)
Dec 29, 2022
8.870
9.358
8.810
9.170
197,006
+0.39(+4.44%)
Dec 28, 2022
9.390
9.550
8.750
8.780
287,852
-0.60(-6.40%)
Dec 27, 2022
9.400
9.435
9.060
9.380
217,703
-0.02(-0.21%)
Dec 23, 2022
9.450
9.520
9.295
9.400
208,701
-0.08(-0.84%)
Dec 22, 2022
9.400
9.495
9.211
9.480
298,509
-0.08(-0.84%)
Dec 21, 2022
9.900
10.08
9.530
9.560
318,027
-0.08(-0.83%)
Dec 20, 2022
9.840
10.04
9.590
9.640
365,181
-0.34(-3.41%)
Dec 19, 2022
10.45
10.56
9.890
9.980
301,304
-0.48(-4.59%)
Dec 16, 2022
10.46
10.61
10.25
10.46
301,128
-0.28(-2.61%)
Dec 15, 2022
10.61
10.91
10.53
10.74
196,881
-0.12(-1.10%)
Dec 14, 2022
10.80
11.18
10.57
10.86
207,763
-0.16(-1.45%)
Dec 13, 2022
11.52
11.59
10.77
11.02
377,387
-0.07(-0.63%)
Dec 12, 2022
11.33
11.34
11.01
11.09
257,190
-0.26(-2.29%)
Dec 09, 2022
11.13
11.66
11.13
11.35
184,974
+0.07(+0.62%)
Dec 08, 2022
11.22
11.44
11.04
11.28
310,770
+0.06(+0.53%)
Dec 07, 2022
11.49
11.67
10.78
11.22
202,936
-0.29(-2.52%)
Dec 06, 2022
11.68
11.68
11.23
11.51
255,561
-0.22(-1.88%)
Dec 05, 2022
11.86
12.17
11.64
11.73
456,283
-0.13(-1.10%)
Dec 02, 2022
11.90
12.05
11.52
11.86
229,623
-0.21(-1.74%)
Dec 01, 2022
12.04
12.26
11.69
12.07
370,000
+0.20(+1.68%)
Nov 30, 2022
11.36
12.18
11.19
11.87
1,330,654
+0.48(+4.21%)
Nov 29, 2022
11.28
11.78
10.96
11.39
590,137
+0.07(+0.62%)
Nov 28, 2022
11.59
11.84
11.20
11.32
482,909
-0.22(-1.91%)
Nov 25, 2022
11.04
11.57
10.89
11.54
835,645
+0.50(+4.53%)
Nov 23, 2022
11.26
11.97
10.83
11.04
461,859
-0.18(-1.60%)
Nov 22, 2022
11.37
11.37
10.99
11.22
460,544
+0.03(+0.27%)
Nov 21, 2022
11.41
11.48
10.75
11.19
791,901
-0.22(-1.93%)
Nov 18, 2022
11.49
11.61
11.11
11.41
699,629
+0.24(+2.15%)
Nov 17, 2022
11.58
11.66
10.98
11.17
461,425
-0.48(-4.12%)
Nov 16, 2022
11.35
11.74
11.11
11.65
609,666
+0.01(+0.09%)
Nov 15, 2022
10.97
11.71
10.47
11.64
1,050,942
+0.99(+9.30%)
Nov 14, 2022
10.29
10.84
9.940
10.65
577,900
+0.19(+1.82%)
Nov 11, 2022
9.690
10.56
9.510
10.46
1,060,451
+0.71(+7.28%)
Nov 10, 2022
8.500
10.15
8.395
9.750
1,828,849
+2.60(+36.36%)
Nov 09, 2022
7.910
8.000
7.130
7.150
473,901
-0.87(-10.85%)
Nov 08, 2022
8.340
8.390
7.930
8.020
334,365
-0.23(-2.79%)
Nov 07, 2022
8.130
8.460
8.030
8.250
420,310
+0.12(+1.48%)
Nov 04, 2022
7.990
8.150
7.850
8.130
225,461
+0.26(+3.30%)
Nov 03, 2022
7.890
8.241
7.750
7.870
422,401
-0.12(-1.50%)
Nov 02, 2022
8.230
8.390
7.930
7.990
343,351
-0.21(-2.56%)
Nov 01, 2022
8.300
8.582
8.180
8.200
273,842
-0.02(-0.24%)
Oct 31, 2022
8.500
8.540
8.130
8.220
225,021
-0.17(-2.03%)
Oct 28, 2022
7.930
8.550
7.930
8.390
413,414
+0.41(+5.14%)
Oct 27, 2022
8.120
8.390
7.970
7.980
387,153
-0.09(-1.12%)
Oct 26, 2022
7.880
8.540
7.810
8.070
525,888
+0.27(+3.46%)
Oct 25, 2022
7.650
8.030
7.650
7.800
427,717
+0.14(+1.83%)
Oct 24, 2022
7.330
7.885
7.330
7.660
325,332
+0.25(+3.37%)
Oct 21, 2022
7.330
7.460
7.100
7.410
270,093
+0.09(+1.23%)
Oct 20, 2022
7.020
7.380
6.870
7.320
444,839
+0.43(+6.24%)
Oct 19, 2022
7.060
7.070
6.690
6.890
490,620
-0.26(-3.64%)
Oct 18, 2022
7.350
7.750
7.130
7.150
337,827
-0.02(-0.28%)
Oct 17, 2022
7.170
7.440
7.060
7.170
393,736
+0.08(+1.13%)
Oct 14, 2022
7.470
7.530
7.080
7.090
345,702
-0.31(-4.19%)
Oct 13, 2022
7.140
7.515
7.000
7.400
369,671
+0.10(+1.37%)
Oct 12, 2022
7.250
7.429
7.130
7.300
381,530
+0.10(+1.39%)
Oct 11, 2022
6.760
7.285
6.660
7.200
884,341
+0.38(+5.57%)
Oct 10, 2022
7.340
7.340
6.780
6.820
604,223
-0.54(-7.34%)
Oct 07, 2022
7.630
7.770
7.270
7.360
654,220
-0.41(-5.28%)
Oct 06, 2022
7.050
7.909
6.840
7.770
1,207,697
+0.66(+9.28%)
Oct 05, 2022
7.160
7.160
6.755
7.110
667,683
-0.22(-3.00%)
Oct 04, 2022
7.100
7.510
7.070
7.330
685,039
+0.28(+3.97%)
Oct 03, 2022
7.070
7.160
6.835
7.050
685,692
+0.15(+2.17%)
Sep 30, 2022
7.330
7.340
6.850
6.900
1,176,376
-0.39(-5.35%)
Sep 29, 2022
7.680
7.680
7.230
7.290
979,899
-0.48(-6.18%)
Sep 28, 2022
7.910
8.000
7.755
7.770
1,196,824
-0.17(-2.14%)
Sep 27, 2022
8.490
8.490
7.900
7.940
536,036
-0.28(-3.41%)
Sep 26, 2022
8.290
8.550
8.110
8.220
501,915
-0.11(-1.32%)
Sep 23, 2022
8.210
8.440
8.180
8.330
402,189
-0.09(-1.07%)
Sep 22, 2022
8.660
8.740
8.250
8.420
521,845
-0.31(-3.55%)
Sep 21, 2022
8.950
9.017
8.700
8.730
584,185
-0.23(-2.57%)
Sep 20, 2022
9.570
9.570
8.930
8.960
450,655
-0.61(-6.37%)
Sep 19, 2022
9.640
9.790
9.415
9.570
448,967
-0.17(-1.75%)
Sep 16, 2022
9.620
9.790
9.473
9.740
572,030
-0.01(-0.10%)
Sep 15, 2022
10.03
10.34
9.720
9.750
803,449
-0.35(-3.47%)
Sep 14, 2022
10.26
10.27
9.980
10.10
453,771
-0.18(-1.75%)
Sep 13, 2022
10.48
10.65
10.21
10.28
461,876
-0.49(-4.55%)
Sep 12, 2022
11.22
11.27
10.64
10.77
526,823
-0.33(-2.97%)
Sep 09, 2022
11.10
11.26
10.81
11.10
695,927
+0.09(+0.82%)
Sep 08, 2022
10.61
11.03
10.41
11.01
860,188
+0.21(+1.94%)
Sep 07, 2022
10.02
11.19
10.01
10.80
1,242,217
+0.80(+8.00%)
Sep 06, 2022
8.980
10.01
8.890
10.00
2,348,983
+1.32(+15.21%)
Sep 02, 2022
9.120
9.120
8.600
8.680
564,137
-0.35(-3.88%)
Sep 01, 2022
9.220
9.240
8.810
9.030
652,864
-0.31(-3.32%)
Aug 31, 2022
10.00
10.24
9.290
9.340
1,043,991
-0.64(-6.41%)
Aug 30, 2022
10.40
10.66
9.940
9.980
636,395
-0.37(-3.57%)
Aug 29, 2022
10.66
10.85
10.29
10.35
494,873
-0.42(-3.90%)
Aug 26, 2022
11.41
11.76
10.62
10.77
921,355
-0.59(-5.19%)
Aug 25, 2022
11.76
11.76
11.29
11.36
771,034
-0.37(-3.15%)
Aug 24, 2022
12.06
12.11
11.52
11.73
857,708
-0.39(-3.22%)
Aug 23, 2022
12.60
12.79
12.05
12.12
478,576
-0.55(-4.34%)
Aug 22, 2022
13.25
13.25
12.58
12.67
337,913
-0.77(-5.73%)
Aug 19, 2022
14.35
14.42
13.42
13.44
443,337
-1.02(-7.05%)
Aug 18, 2022
14.82
14.82
14.04
14.46
755,522
-0.53(-3.54%)
Aug 17, 2022
14.81
15.31
14.44
14.99
746,988
-0.14(-0.93%)
Aug 16, 2022
15.23
15.39
14.65
15.13
266,749
-0.08(-0.53%)
Aug 15, 2022
14.23
15.34
14.21
15.21
285,638
+0.37(+2.49%)
Aug 12, 2022
15.14
15.42
14.65
14.84
362,346
-0.13(-0.87%)
Aug 11, 2022
14.15
15.15
14.11
14.97
584,849
+0.85(+6.02%)
Aug 10, 2022
14.93
15.59
13.05
14.12
2,070,960
-2.88(-16.94%)
Aug 09, 2022
17.81
18.19
16.88
17.00
258,905
-0.99(-5.50%)
Aug 08, 2022
17.91
18.42
17.71
17.99
349,252
+0.32(+1.81%)
Aug 05, 2022
16.74
17.69
16.69
17.67
162,292
+0.66(+3.88%)
Aug 04, 2022
17.28
17.40
16.95
17.01
129,740
-0.34(-1.96%)
Aug 03, 2022
17.10
17.57
16.99
17.35
155,082
+0.35(+2.06%)
Aug 02, 2022
16.77
17.33
16.77
17.00
162,645
+0.18(+1.07%)
Aug 01, 2022
16.45
16.86
16.08
16.82
171,910
+0.42(+2.56%)
Jul 29, 2022
16.80
16.83
16.37
16.40
166,634
-0.33(-1.97%)
Jul 28, 2022
16.47
16.78
15.92
16.73
234,604
+0.48(+2.95%)
Jul 27, 2022
15.80
16.35
15.25
16.25
406,490
+0.54(+3.44%)
Jul 26, 2022
16.25
16.25
15.61
15.71
306,153
-0.78(-4.73%)
Jul 25, 2022
16.87
17.25
16.42
16.49
120,924
-0.37(-2.19%)
Jul 22, 2022
17.43
17.53
16.70
16.86
146,593
-0.53(-3.05%)
Jul 21, 2022
17.60
17.66
16.99
17.39
129,243
-0.24(-1.36%)
Jul 20, 2022
17.54
17.89
17.33
17.63
271,865
+0.20(+1.15%)
Jul 19, 2022
17.29
17.96
17.29
17.43
170,526
+0.27(+1.57%)
Jul 18, 2022
17.87
17.93
17.04
17.16
201,331
-0.38(-2.17%)
Jul 15, 2022
17.44
17.69
17.26
17.54
184,810
+0.54(+3.18%)
Jul 14, 2022
16.94
17.19
16.34
17.00
257,230
-0.20(-1.16%)
Jul 13, 2022
17.01
17.28
16.67
17.20
165,262
+0.12(+0.70%)
Jul 12, 2022
17.22
17.67
16.93
17.08
208,722
-0.14(-0.81%)
Jul 11, 2022
17.81
17.96
17.20
17.22
140,046
-0.68(-3.80%)
Jul 08, 2022
17.61
18.09
17.26
17.90
252,267
+0.21(+1.19%)
Jul 07, 2022
17.84
18.11
17.36
17.69
183,595
-0.11(-0.62%)
Jul 06, 2022
18.13
18.13
17.46
17.80
148,143
-0.36(-1.98%)
Jul 05, 2022
17.38
18.34
17.22
18.16
289,480
+0.45(+2.54%)
Jul 01, 2022
16.81
17.71
16.68
17.71
223,725
+0.92(+5.48%)
Jun 30, 2022
16.71
17.06
16.49
16.79
264,951
-0.20(-1.18%)
Jun 29, 2022
17.19
17.19
16.70
16.99
242,456
-0.01(-0.06%)
Jun 28, 2022
17.32
17.58
16.65
17.00
294,700
-0.23(-1.33%)
Jun 27, 2022
16.85
17.27
16.67
17.23
378,053
+0.45(+2.68%)
Jun 24, 2022
15.93
16.79
15.93
16.78
590,952
+0.85(+5.34%)
Jun 23, 2022
14.80
15.95
14.29
15.93
256,720
+1.41(+9.71%)
Jun 22, 2022
14.70
15.16
14.45
14.52
342,615
-0.40(-2.68%)
Jun 21, 2022
15.16
15.24
14.84
14.92
150,400
-0.05(-0.33%)
Jun 17, 2022
14.72
15.18
14.72
14.97
218,625
+0.38(+2.60%)
Jun 16, 2022
15.11
15.11
14.50
14.59
179,275
-0.82(-5.32%)
Jun 15, 2022
15.25
15.60
15.03
15.41
224,135
+0.31(+2.05%)
Jun 14, 2022
15.42
15.42
15.00
15.10
175,710
-0.32(-2.08%)
Jun 13, 2022
15.44
15.55
15.05
15.42
247,680
-0.32(-2.03%)
Jun 10, 2022
15.76
16.11
15.67
15.74
201,361
-0.46(-2.84%)
Jun 09, 2022
16.35
16.45
15.86
16.20
385,860
-0.16(-0.98%)
Jun 08, 2022
17.11
17.13
16.07
16.36
232,895
-0.93(-5.38%)
Jun 07, 2022
16.88
17.55
16.07
17.29
239,130
+0.17(+0.99%)
Jun 06, 2022
17.18
17.30
16.69
17.12
322,424
+0.26(+1.54%)
Jun 03, 2022
17.27
17.32
16.69
16.86
310,847
-0.58(-3.33%)
Jun 02, 2022
16.51
17.49
16.34
17.44
238,927
+1.13(+6.93%)
Jun 01, 2022
17.16
17.19
16.00
16.31
361,062
-0.85(-4.95%)
May 31, 2022
16.59
17.35
16.30
17.16
854,156
+0.48(+2.88%)
May 27, 2022
16.27
16.82
16.07
16.68
350,957
+0.65(+4.05%)
May 26, 2022
16.17
16.36
15.55
16.03
460,259
+0.07(+0.44%)
May 25, 2022
14.21
16.01
14.01
15.96
653,643
+1.87(+13.27%)
May 24, 2022
14.52
14.63
13.56
14.09
541,452
-0.06(-0.42%)
May 23, 2022
14.47
14.47
13.83
14.15
308,875
-0.08(-0.56%)
May 20, 2022
14.87
14.89
13.66
14.23
512,791
-0.35(-2.40%)
May 19, 2022
15.04
15.29
14.47
14.58
621,348
-0.70(-4.58%)
May 18, 2022
16.63
16.91
15.25
15.28
307,439
-1.71(-10.06%)
May 17, 2022
16.48
17.17
16.18
16.99
264,372
+0.86(+5.33%)
May 16, 2022
16.19
16.81
16.02
16.13
204,965
-0.08(-0.49%)
May 13, 2022
15.79
16.55
14.65
16.21
729,313
+0.10(+0.62%)
May 12, 2022
15.33
16.26
15.02
16.11
530,997
+0.67(+4.34%)
May 11, 2022
16.00
16.43
15.40
15.44
322,777
-0.66(-4.10%)
May 10, 2022
16.45
16.75
15.74
16.10
559,437
-0.26(-1.59%)
May 09, 2022
17.74
17.96
16.25
16.36
268,645
-1.64(-9.11%)
May 06, 2022
17.48
18.07
16.90
18.00
379,815
+0.40(+2.27%)
May 05, 2022
19.92
20.04
17.12
17.60
618,130
-2.37(-11.87%)
May 04, 2022
19.60
20.38
18.52
19.97
569,432
+0.28(+1.42%)
May 03, 2022
19.80
20.25
19.57
19.69
208,850
-0.23(-1.15%)
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
.