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
Newell Rubbermaid
(NQ:
NWL
)
7.370
-0.090 (-1.21%)
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 30, 2024
7.895
7.950
7.786
7.866
4,019,722
-0.11(-1.37%)
Apr 29, 2024
7.905
8.103
7.816
7.975
5,972,865
+0.26(+3.34%)
Apr 26, 2024
7.519
8.093
7.301
7.717
9,916,333
+0.84(+12.25%)
Apr 25, 2024
6.855
6.939
6.642
6.875
8,181,296
-0.10(-1.42%)
Apr 24, 2024
7.043
7.093
6.870
6.974
3,662,550
-0.09(-1.26%)
Apr 23, 2024
6.865
7.172
6.865
7.063
4,041,501
+0.19(+2.74%)
Apr 22, 2024
6.865
6.964
6.806
6.875
3,056,889
+0.06(+0.87%)
Apr 19, 2024
6.835
6.875
6.697
6.816
3,328,229
-0.03(-0.43%)
Apr 18, 2024
6.925
6.925
6.731
6.845
4,710,839
-0.02(-0.29%)
Apr 17, 2024
6.954
6.994
6.816
6.865
4,003,063
-0.02(-0.29%)
Apr 16, 2024
7.004
7.004
6.880
6.885
4,043,951
-0.16(-2.25%)
Apr 15, 2024
7.083
7.232
7.004
7.043
3,527,813
-0.01(-0.14%)
Apr 12, 2024
7.261
7.271
7.014
7.053
3,224,870
-0.27(-3.65%)
Apr 11, 2024
7.301
7.410
7.202
7.321
2,884,873
+0.06(+0.82%)
Apr 10, 2024
7.311
7.346
7.192
7.261
3,015,074
-0.28(-3.68%)
Apr 09, 2024
7.430
7.598
7.382
7.539
2,653,260
+0.16(+2.15%)
Apr 08, 2024
7.202
7.405
7.192
7.380
2,858,537
+0.22(+3.04%)
Apr 05, 2024
7.331
7.410
7.133
7.162
4,353,134
-0.22(-2.95%)
Apr 04, 2024
7.618
7.697
7.380
7.380
2,750,494
-0.09(-1.19%)
Apr 03, 2024
7.529
7.588
7.380
7.469
2,811,901
-0.06(-0.79%)
Apr 02, 2024
7.727
7.727
7.395
7.529
4,442,438
-0.24(-3.06%)
Apr 01, 2024
7.994
7.994
7.767
7.767
3,907,289
-0.19(-2.37%)
Mar 28, 2024
7.846
7.905
7.801
7.955
3,158,243
+0.16(+2.03%)
Mar 27, 2024
7.400
7.846
7.380
7.796
4,220,542
+0.47(+6.35%)
Mar 26, 2024
7.707
7.757
7.301
7.331
4,539,463
-0.29(-3.77%)
Mar 25, 2024
7.638
7.776
7.582
7.618
2,083,560
+0.03(+0.39%)
Mar 22, 2024
7.648
7.677
7.529
7.588
3,406,067
-0.04(-0.52%)
Mar 21, 2024
7.727
7.846
7.598
7.628
4,579,439
-0.09(-1.16%)
Mar 20, 2024
7.539
7.737
7.469
7.717
4,376,801
+0.18(+2.37%)
Mar 19, 2024
7.499
7.613
7.400
7.539
4,063,958
-0.05(-0.65%)
Mar 18, 2024
7.984
7.994
7.559
7.588
7,019,520
-0.52(-6.36%)
Mar 15, 2024
7.618
8.173
7.608
8.103
54,705,928
+0.46(+5.96%)
Mar 14, 2024
7.697
7.712
7.499
7.648
5,672,849
-0.11(-1.40%)
Mar 13, 2024
7.568
7.806
7.559
7.757
4,814,527
+0.17(+2.22%)
Mar 12, 2024
7.469
7.663
7.350
7.588
4,320,483
+0.08(+1.06%)
Mar 11, 2024
7.757
7.846
7.479
7.509
4,020,943
-0.28(-3.56%)
Mar 08, 2024
7.717
7.846
7.623
7.786
3,952,764
+0.13(+1.68%)
Mar 07, 2024
7.459
7.667
7.435
7.658
3,682,184
+0.26(+3.48%)
Mar 06, 2024
7.440
7.477
7.331
7.400
3,382,292
+0.04(+0.54%)
Mar 05, 2024
7.390
7.598
7.321
7.360
3,508,918
-0.12(-1.59%)
Mar 04, 2024
7.469
7.534
7.251
7.479
4,278,130
+0.00(+0.00%)
Mar 01, 2024
7.430
7.568
7.212
7.479
4,455,133
+0.05(+0.67%)
Feb 29, 2024
7.350
7.539
7.271
7.430
5,095,390
+0.20(+2.74%)
Feb 28, 2024
7.222
7.301
7.004
7.232
6,556,214
+0.01(+0.14%)
Feb 27, 2024
7.124
7.290
6.996
7.222
12,314,737
+0.20(+2.79%)
Feb 26, 2024
7.045
7.119
6.829
7.025
6,402,470
-0.09(-1.24%)
Feb 23, 2024
7.310
7.408
7.094
7.114
5,982,382
-0.26(-3.59%)
Feb 22, 2024
7.506
7.575
7.339
7.379
4,258,675
-0.10(-1.31%)
Feb 21, 2024
7.634
7.801
7.349
7.477
8,423,528
-0.18(-2.31%)
Feb 20, 2024
7.506
7.830
7.457
7.653
5,338,305
+0.13(+1.69%)
Feb 16, 2024
7.585
7.702
7.492
7.526
5,744,776
-0.32(-4.13%)
Feb 15, 2024
7.595
7.869
7.560
7.850
5,415,473
+0.38(+5.12%)
Feb 14, 2024
7.359
7.536
7.276
7.467
5,301,619
+0.25(+3.40%)
Feb 13, 2024
6.976
7.349
6.765
7.222
10,018,598
+0.07(+0.96%)
Feb 12, 2024
6.721
7.261
6.604
7.153
11,776,688
+0.43(+6.42%)
Feb 09, 2024
7.938
7.938
6.711
6.721
18,207,326
-1.57(-18.93%)
Feb 08, 2024
7.781
8.340
7.756
8.291
4,863,128
+0.52(+6.69%)
Feb 07, 2024
7.909
8.007
7.742
7.771
3,451,096
-0.14(-1.74%)
Feb 06, 2024
7.909
8.129
7.850
7.909
3,818,149
-0.03(-0.37%)
Feb 05, 2024
8.056
8.075
7.879
7.938
2,811,400
-0.23(-2.76%)
Feb 02, 2024
8.183
8.276
7.997
8.164
2,894,298
-0.15(-1.77%)
Feb 01, 2024
8.262
8.350
8.095
8.311
2,609,039
+0.15(+1.80%)
Jan 31, 2024
8.419
8.547
8.159
8.164
4,119,330
-0.26(-3.14%)
Jan 30, 2024
8.458
8.512
8.384
8.429
2,500,689
-0.15(-1.72%)
Jan 29, 2024
8.517
8.610
8.404
8.576
3,918,196
+0.05(+0.58%)
Jan 26, 2024
8.487
8.595
8.458
8.527
2,689,744
+0.16(+1.88%)
Jan 25, 2024
8.223
8.429
8.159
8.370
3,604,120
+0.23(+2.77%)
Jan 24, 2024
8.360
8.384
8.095
8.144
2,556,720
-0.06(-0.72%)
Jan 23, 2024
8.448
8.601
8.193
8.203
3,466,164
-0.10(-1.18%)
Jan 22, 2024
8.115
8.380
7.987
8.301
4,536,543
+0.30(+3.80%)
Jan 19, 2024
7.869
8.041
7.806
7.997
3,018,999
+0.12(+1.49%)
Jan 18, 2024
7.967
8.041
7.859
7.879
3,233,768
-0.08(-0.99%)
Jan 17, 2024
8.036
8.061
7.850
7.958
3,447,865
-0.15(-1.82%)
Jan 16, 2024
8.242
8.262
8.036
8.105
2,865,279
-0.23(-2.71%)
Jan 12, 2024
8.713
8.787
8.252
8.330
3,487,475
-0.26(-2.97%)
Jan 11, 2024
8.664
8.738
8.497
8.586
2,534,893
-0.14(-1.57%)
Jan 10, 2024
8.860
8.866
8.595
8.723
3,599,693
-0.08(-0.89%)
Jan 09, 2024
8.380
8.919
8.330
8.801
4,872,888
+0.41(+4.91%)
Jan 08, 2024
8.252
8.537
8.227
8.389
3,042,249
+0.14(+1.66%)
Jan 05, 2024
8.124
8.438
8.090
8.252
5,283,845
+0.07(+0.84%)
Jan 04, 2024
8.203
8.272
8.085
8.183
3,226,225
-0.02(-0.24%)
Jan 03, 2024
8.478
8.478
8.193
8.203
3,241,139
-0.37(-4.35%)
Jan 02, 2024
8.458
8.782
8.374
8.576
3,194,265
+0.06(+0.69%)
Dec 29, 2023
8.664
8.738
8.468
8.517
2,573,826
-0.14(-1.59%)
Dec 28, 2023
8.468
8.664
8.468
8.654
2,199,290
+0.11(+1.26%)
Dec 27, 2023
8.546
8.654
8.473
8.546
2,731,318
+0.01(+0.12%)
Dec 26, 2023
8.380
8.605
8.330
8.537
3,057,404
+0.14(+1.64%)
Dec 22, 2023
8.468
8.635
8.360
8.399
2,835,464
-0.13(-1.50%)
Dec 21, 2023
8.438
8.566
8.345
8.527
3,036,908
+0.18(+2.12%)
Dec 20, 2023
8.654
8.654
8.340
8.350
3,452,921
-0.33(-3.84%)
Dec 19, 2023
8.468
8.713
8.408
8.684
3,653,805
+0.31(+3.69%)
Dec 18, 2023
8.537
8.546
8.203
8.375
4,880,704
-0.21(-2.46%)
Dec 15, 2023
8.850
8.929
8.443
8.586
20,118,090
-0.23(-2.56%)
Dec 14, 2023
8.664
9.066
8.644
8.811
7,991,099
+0.42(+5.03%)
Dec 13, 2023
7.879
8.438
7.840
8.389
4,776,416
+0.46(+5.82%)
Dec 12, 2023
8.144
8.154
7.909
7.928
3,583,663
-0.23(-2.77%)
Dec 11, 2023
8.252
8.458
8.124
8.154
4,374,675
-0.11(-1.31%)
Dec 08, 2023
8.213
8.370
8.085
8.262
3,967,827
+0.02(+0.24%)
Dec 07, 2023
8.066
8.272
7.982
8.242
3,890,010
+0.17(+2.07%)
Dec 06, 2023
7.899
8.164
7.869
8.075
3,313,718
+0.23(+2.88%)
Dec 05, 2023
7.997
8.034
7.789
7.850
3,436,691
-0.24(-2.91%)
Dec 04, 2023
7.967
8.262
7.928
8.085
5,609,208
+0.13(+1.60%)
Dec 01, 2023
7.457
7.997
7.388
7.958
4,195,503
+0.47(+6.29%)
Nov 30, 2023
7.526
7.599
7.403
7.487
4,333,088
-0.05(-0.65%)
Nov 29, 2023
7.487
7.634
7.418
7.536
4,150,714
+0.16(+2.13%)
Nov 28, 2023
7.194
7.408
7.106
7.379
4,301,723
+0.16(+2.15%)
Nov 27, 2023
7.223
7.286
7.087
7.223
4,234,601
-0.06(-0.80%)
Nov 24, 2023
7.281
7.320
7.175
7.281
1,235,012
-0.02(-0.27%)
Nov 22, 2023
7.223
7.340
7.165
7.301
2,634,404
+0.16(+2.18%)
Nov 21, 2023
7.223
7.243
7.087
7.145
2,632,692
-0.16(-2.13%)
Nov 20, 2023
7.311
7.325
7.155
7.301
3,777,865
-0.04(-0.53%)
Nov 17, 2023
7.330
7.379
7.155
7.340
2,803,779
+0.14(+1.89%)
Nov 16, 2023
7.388
7.471
7.029
7.204
3,583,447
-0.24(-3.26%)
Nov 15, 2023
7.233
7.476
7.223
7.447
4,739,473
+0.29(+4.08%)
Nov 14, 2023
6.718
7.311
6.718
7.155
6,066,427
+0.67(+10.34%)
Nov 13, 2023
6.601
6.630
6.368
6.484
4,369,025
-0.17(-2.49%)
Nov 10, 2023
6.552
6.659
6.407
6.650
4,273,405
+0.12(+1.79%)
Nov 09, 2023
6.688
6.698
6.465
6.533
4,774,248
-0.13(-1.90%)
Nov 08, 2023
6.688
6.786
6.611
6.659
3,816,870
-0.05(-0.72%)
Nov 07, 2023
6.776
6.829
6.669
6.708
3,555,237
-0.14(-1.99%)
Nov 06, 2023
6.727
6.912
6.601
6.844
5,442,564
+0.12(+1.73%)
Nov 03, 2023
6.815
6.941
6.659
6.727
7,893,594
+0.12(+1.76%)
Nov 02, 2023
6.504
6.688
6.504
6.611
5,651,680
+0.17(+2.72%)
Nov 01, 2023
6.543
6.572
6.314
6.436
7,988,900
-0.10(-1.49%)
Oct 31, 2023
6.873
6.873
6.387
6.533
9,835,892
-0.28(-4.14%)
Oct 30, 2023
6.338
6.873
6.338
6.815
14,274,163
+0.34(+5.26%)
Oct 27, 2023
6.416
7.330
6.339
6.475
13,773,179
-0.71(-9.88%)
Oct 26, 2023
7.048
7.233
6.912
7.184
6,428,514
+0.18(+2.64%)
Oct 25, 2023
6.893
7.037
6.815
7.000
4,488,567
+0.05(+0.70%)
Oct 24, 2023
6.679
7.038
6.679
6.951
4,800,684
+0.36(+5.46%)
Oct 23, 2023
6.659
6.766
6.562
6.591
4,278,660
-0.18(-2.73%)
Oct 20, 2023
6.834
6.931
6.756
6.776
3,417,578
-0.06(-0.85%)
Oct 19, 2023
6.834
7.048
6.800
6.834
3,327,184
-0.07(-0.99%)
Oct 18, 2023
6.912
6.980
6.766
6.902
3,712,888
-0.08(-1.11%)
Oct 17, 2023
6.562
7.034
6.562
6.980
5,636,252
+0.29(+4.36%)
Oct 16, 2023
6.630
6.854
6.562
6.688
5,141,129
+0.09(+1.33%)
Oct 13, 2023
6.640
6.679
6.538
6.601
5,488,595
+0.00(+0.00%)
Oct 12, 2023
6.863
6.868
6.494
6.601
7,340,525
-0.28(-4.10%)
Oct 11, 2023
6.951
7.058
6.795
6.883
7,447,570
-0.11(-1.53%)
Oct 10, 2023
6.961
7.175
6.961
6.990
4,381,385
+0.06(+0.84%)
Oct 09, 2023
7.136
7.218
6.912
6.931
4,208,514
-0.25(-3.52%)
Oct 06, 2023
7.291
7.350
7.038
7.184
4,746,185
-0.19(-2.64%)
Oct 05, 2023
7.631
7.670
7.359
7.379
5,010,618
-0.33(-4.29%)
Oct 04, 2023
7.806
7.855
7.563
7.709
5,900,172
-0.10(-1.25%)
Oct 03, 2023
8.361
8.361
7.768
7.806
6,214,356
-0.61(-7.27%)
Oct 02, 2023
8.749
8.805
8.404
8.419
5,571,968
-0.36(-4.10%)
Sep 29, 2023
8.565
8.910
8.564
8.779
5,284,496
+0.32(+3.79%)
Sep 28, 2023
8.438
8.536
8.375
8.458
4,119,755
+0.03(+0.35%)
Sep 27, 2023
8.370
8.550
8.307
8.429
3,729,649
+0.06(+0.70%)
Sep 26, 2023
8.477
8.555
8.336
8.370
5,986,275
-0.17(-2.05%)
Sep 25, 2023
8.633
8.574
8.472
8.545
4,957,070
-0.17(-2.01%)
Sep 22, 2023
8.915
8.915
8.696
8.720
4,578,911
-0.10(-1.10%)
Sep 21, 2023
9.187
9.204
8.759
8.817
6,651,708
-0.43(-4.63%)
Sep 20, 2023
9.381
9.440
9.245
9.245
3,531,972
-0.13(-1.35%)
Sep 19, 2023
9.255
9.517
9.216
9.372
6,066,782
+0.15(+1.58%)
Sep 18, 2023
9.158
9.270
8.905
9.226
7,035,471
+0.00(+0.00%)
Sep 15, 2023
9.372
9.517
9.099
9.226
112,197,904
-0.22(-2.37%)
Sep 14, 2023
9.313
9.493
9.245
9.449
6,892,759
+0.29(+3.18%)
Sep 13, 2023
9.401
9.410
9.119
9.158
4,812,391
-0.23(-2.48%)
Sep 12, 2023
9.099
9.440
9.061
9.391
4,941,965
+0.31(+3.43%)
Sep 11, 2023
9.654
9.712
8.871
9.080
8,599,869
-0.58(-6.04%)
Sep 08, 2023
9.848
9.916
9.634
9.663
5,505,687
-0.21(-2.17%)
Sep 07, 2023
9.556
9.965
9.537
9.877
7,912,976
+0.20(+2.11%)
Sep 06, 2023
9.848
9.848
9.566
9.673
5,922,985
-0.23(-2.36%)
Sep 05, 2023
10.39
10.39
9.897
9.906
8,360,643
-0.51(-4.86%)
Sep 01, 2023
10.33
10.42
10.23
10.41
3,953,510
+0.13(+1.23%)
Aug 31, 2023
10.32
10.36
10.19
10.29
5,427,521
-0.01(-0.10%)
Aug 30, 2023
10.11
10.36
10.01
10.30
6,154,446
+0.21(+2.12%)
Aug 29, 2023
10.09
10.13
9.932
10.08
3,527,112
+0.02(+0.19%)
Aug 28, 2023
9.927
10.11
9.922
10.06
2,813,976
+0.16(+1.66%)
Aug 25, 2023
9.917
10.01
9.763
9.898
2,674,269
+0.05(+0.49%)
Aug 24, 2023
9.917
10.12
9.840
9.850
3,231,038
-0.16(-1.64%)
Aug 23, 2023
9.792
10.02
9.738
10.01
3,278,081
+0.14(+1.37%)
Aug 22, 2023
9.869
9.941
9.753
9.879
4,788,801
+0.02(+0.20%)
Aug 21, 2023
10.16
10.21
9.705
9.859
6,179,173
-0.32(-3.13%)
Aug 18, 2023
9.801
10.20
9.743
10.18
5,137,707
+0.19(+1.93%)
Aug 17, 2023
10.00
10.05
9.854
9.985
5,135,911
+0.05(+0.49%)
Aug 16, 2023
9.850
10.03
9.833
9.936
3,718,344
+0.00(+0.00%)
Aug 15, 2023
10.10
10.12
9.801
9.936
4,754,317
-0.28(-2.74%)
Aug 14, 2023
10.14
10.24
9.961
10.22
4,211,709
+0.01(+0.10%)
Aug 11, 2023
10.18
10.33
10.15
10.21
4,066,571
-0.11(-1.03%)
Aug 10, 2023
10.38
10.51
10.18
10.31
4,101,628
+0.01(+0.09%)
Aug 09, 2023
10.28
10.50
10.22
10.30
2,741,558
-0.01(-0.09%)
Aug 08, 2023
10.19
10.33
10.00
10.31
3,514,921
-0.07(-0.65%)
Aug 07, 2023
10.54
10.68
10.32
10.38
3,056,922
-0.15(-1.47%)
Aug 04, 2023
10.44
10.60
10.33
10.54
3,421,925
+0.11(+1.02%)
Aug 03, 2023
10.53
10.55
10.11
10.43
4,766,213
-0.15(-1.46%)
Aug 02, 2023
10.24
10.65
10.19
10.58
6,602,942
+0.16(+1.57%)
Aug 01, 2023
10.69
10.76
10.27
10.42
6,342,587
-0.36(-3.31%)
Jul 31, 2023
10.81
11.21
10.69
10.78
16,843,518
+0.12(+1.09%)
Jul 28, 2023
10.42
10.92
10.22
10.66
11,342,884
+0.76(+7.71%)
Jul 27, 2023
10.09
10.28
9.869
9.898
7,005,751
-0.20(-2.01%)
Jul 26, 2023
9.676
10.19
9.666
10.10
5,275,982
+0.42(+4.39%)
Jul 25, 2023
9.695
9.801
9.619
9.676
5,004,410
-0.04(-0.40%)
Jul 24, 2023
9.743
9.946
9.676
9.714
4,950,180
+0.05(+0.50%)
Jul 21, 2023
9.637
9.743
9.328
9.666
4,693,196
+0.06(+0.60%)
Jul 20, 2023
9.569
9.647
9.338
9.608
5,532,814
-0.11(-1.09%)
Jul 19, 2023
9.463
9.724
9.449
9.714
5,094,433
+0.30(+3.18%)
Jul 18, 2023
9.270
9.613
9.270
9.415
4,281,677
+0.12(+1.25%)
Jul 17, 2023
9.347
9.374
9.125
9.299
3,547,667
-0.15(-1.63%)
Jul 14, 2023
9.473
9.555
9.232
9.454
3,552,239
-0.10(-1.01%)
Jul 13, 2023
9.463
9.627
9.405
9.550
4,717,867
+0.11(+1.12%)
Jul 12, 2023
9.647
9.734
9.299
9.444
8,501,514
-0.09(-0.91%)
Jul 11, 2023
8.980
9.555
8.951
9.531
10,656,183
+0.95(+11.02%)
Jul 10, 2023
8.546
8.662
8.425
8.585
3,982,939
+0.02(+0.23%)
Jul 07, 2023
8.362
8.739
8.237
8.565
7,340,312
+0.19(+2.31%)
Jul 06, 2023
8.247
8.488
8.190
8.372
10,263,518
-0.03(-0.34%)
Jul 05, 2023
8.575
8.575
8.179
8.401
7,202,197
-0.26(-3.01%)
Jul 03, 2023
8.449
8.705
8.446
8.662
2,575,735
+0.26(+3.10%)
Jun 30, 2023
8.700
8.700
8.227
8.401
5,549,444
-0.25(-2.90%)
Jun 29, 2023
8.633
8.826
8.551
8.652
5,787,422
-0.03(-0.33%)
Jun 28, 2023
8.536
8.691
8.367
8.681
6,937,704
+0.15(+1.81%)
Jun 27, 2023
7.967
8.589
7.870
8.527
8,070,145
+0.59(+7.42%)
Jun 26, 2023
7.580
7.976
7.571
7.938
5,778,760
+0.36(+4.71%)
Jun 23, 2023
7.571
7.744
7.532
7.580
7,007,116
-0.07(-0.88%)
Jun 22, 2023
7.783
7.846
7.556
7.648
5,960,543
-0.17(-2.22%)
Jun 21, 2023
7.947
8.034
7.793
7.822
5,467,250
-0.16(-2.06%)
Jun 20, 2023
8.169
8.169
7.918
7.986
5,070,172
-0.23(-2.82%)
Jun 16, 2023
8.256
8.290
7.947
8.218
16,374,847
-0.01(-0.12%)
Jun 15, 2023
8.024
8.261
7.995
8.227
4,749,965
+0.14(+1.79%)
Jun 14, 2023
8.218
8.420
8.029
8.082
5,314,947
-0.12(-1.41%)
Jun 13, 2023
8.150
8.430
8.102
8.198
5,590,470
+0.03(+0.35%)
Jun 12, 2023
8.160
8.333
8.063
8.169
5,564,626
-0.02(-0.24%)
Jun 09, 2023
8.314
8.420
8.131
8.189
4,021,334
-0.14(-1.74%)
Jun 08, 2023
8.691
8.754
8.295
8.333
5,585,026
-0.28(-3.25%)
Jun 07, 2023
8.372
8.647
8.247
8.614
4,910,324
+0.24(+2.88%)
Jun 06, 2023
8.305
8.551
8.256
8.372
6,636,157
+0.02(+0.23%)
Jun 05, 2023
8.575
8.633
8.343
8.353
6,774,369
-0.13(-1.48%)
Jun 02, 2023
8.063
8.546
8.063
8.478
13,990,528
+0.56(+7.07%)
Jun 01, 2023
8.024
8.068
7.744
7.918
10,502,810
-0.11(-1.32%)
May 31, 2023
8.430
8.435
7.967
8.024
44,298,724
-0.48(-5.68%)
May 30, 2023
8.343
8.563
8.256
8.507
6,526,486
+0.14(+1.73%)
May 26, 2023
8.113
8.473
8.056
8.362
5,984,502
+0.26(+3.19%)
May 25, 2023
8.238
8.372
8.051
8.104
5,833,349
-0.24(-2.87%)
May 24, 2023
8.659
8.716
8.252
8.343
6,346,502
-0.30(-3.44%)
May 23, 2023
8.564
8.870
8.516
8.640
6,043,212
+0.09(+1.01%)
May 22, 2023
8.343
8.573
8.161
8.554
6,832,504
+0.23(+2.76%)
May 19, 2023
8.611
8.611
8.286
8.324
6,942,034
-0.28(-3.23%)
May 18, 2023
8.669
8.664
8.429
8.602
6,599,786
-0.03(-0.33%)
May 17, 2023
8.449
8.731
8.358
8.631
12,514,279
+0.25(+2.97%)
May 16, 2023
8.621
8.884
8.362
8.382
15,714,480
-0.51(-5.71%)
May 15, 2023
8.880
8.932
8.746
8.889
5,623,140
+0.01(+0.11%)
May 12, 2023
9.100
9.110
8.822
8.880
6,287,189
-0.22(-2.42%)
May 11, 2023
9.043
9.158
8.918
9.100
5,226,335
-0.01(-0.11%)
May 10, 2023
9.684
9.713
8.975
9.110
7,130,431
-0.46(-4.80%)
May 09, 2023
9.598
9.636
9.272
9.569
7,206,046
-0.14(-1.48%)
May 08, 2023
9.751
9.799
9.579
9.713
4,620,151
+0.03(+0.30%)
May 05, 2023
9.751
10.04
9.651
9.684
8,854,590
+0.29(+3.06%)
May 04, 2023
9.569
9.636
9.339
9.397
7,507,320
-0.19(-2.00%)
May 03, 2023
9.914
10.09
9.569
9.589
7,152,108
-0.34(-3.38%)
May 02, 2023
10.35
10.35
9.359
9.924
11,044,213
-0.43(-4.16%)
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
.