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
Inozyme Pharma Inc
(NQ:
INZY
)
4.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022
3.910
3.970
3.640
3.690
98,747
-0.28(-7.05%)
May 27, 2022
3.930
4.080
3.830
3.970
75,956
+0.03(+0.76%)
May 26, 2022
3.900
4.050
3.830
3.940
172,586
-0.06(-1.50%)
May 25, 2022
4.050
4.140
3.860
4.000
150,986
-0.10(-2.44%)
May 24, 2022
4.090
4.240
3.932
4.100
121,535
-0.12(-2.84%)
May 23, 2022
4.250
4.400
4.170
4.220
86,675
+0.00(+0.00%)
May 20, 2022
4.240
4.260
3.970
4.220
100,036
+0.03(+0.72%)
May 19, 2022
3.910
4.300
3.880
4.190
154,745
+0.25(+6.35%)
May 18, 2022
4.140
4.150
3.830
3.940
147,147
-0.22(-5.29%)
May 17, 2022
4.050
4.220
4.000
4.160
103,508
+0.20(+5.05%)
May 16, 2022
4.150
4.340
3.930
3.960
93,082
-0.27(-6.38%)
May 13, 2022
4.020
4.295
3.990
4.230
130,703
+0.23(+5.75%)
May 12, 2022
3.870
4.090
3.790
4.000
127,784
+0.13(+3.36%)
May 11, 2022
4.100
4.120
3.720
3.870
200,634
-0.20(-4.91%)
May 10, 2022
3.680
4.410
3.670
4.070
457,904
+0.38(+10.30%)
May 09, 2022
3.780
3.790
3.610
3.690
121,912
-0.10(-2.64%)
May 06, 2022
3.770
3.947
3.610
3.790
161,040
+0.01(+0.26%)
May 05, 2022
3.900
3.990
3.750
3.780
141,947
-0.13(-3.32%)
May 04, 2022
4.020
4.130
3.720
3.910
377,684
-0.15(-3.69%)
May 03, 2022
4.260
4.260
3.960
4.060
341,363
-0.20(-4.69%)
May 02, 2022
4.030
4.420
3.850
4.260
226,029
+0.31(+7.85%)
Apr 29, 2022
4.080
4.390
3.880
3.950
160,480
-0.10(-2.47%)
Apr 28, 2022
4.150
4.360
3.921
4.050
294,614
-0.09(-2.17%)
Apr 27, 2022
4.510
4.600
4.120
4.140
257,707
-0.43(-9.41%)
Apr 26, 2022
5.300
5.560
4.400
4.570
628,013
-0.55(-10.74%)
Apr 25, 2022
5.440
5.780
4.950
5.120
875,609
-0.24(-4.48%)
Apr 22, 2022
4.950
5.670
4.630
5.360
1,073,724
+0.44(+8.94%)
Apr 21, 2022
4.820
5.440
4.775
4.920
968,339
+0.51(+11.56%)
Apr 20, 2022
4.410
4.490
3.985
4.410
622,817
-0.07(-1.56%)
Apr 19, 2022
4.400
4.540
3.920
4.480
390,021
+0.19(+4.43%)
Apr 18, 2022
4.260
4.380
3.880
4.290
873,623
+0.03(+0.70%)
Apr 14, 2022
4.050
4.600
3.840
4.260
1,244,566
+0.57(+15.45%)
Apr 13, 2022
3.890
3.955
3.660
3.690
94,330
-0.20(-5.14%)
Apr 12, 2022
4.680
4.680
3.850
3.890
167,038
-0.76(-16.34%)
Apr 11, 2022
5.060
5.070
4.603
4.650
120,961
-0.51(-9.88%)
Apr 08, 2022
5.320
5.340
4.780
5.160
149,996
-0.18(-3.37%)
Apr 07, 2022
5.560
5.870
5.200
5.340
81,630
-0.31(-5.49%)
Apr 06, 2022
5.640
5.790
5.480
5.650
448,777
-0.31(-5.20%)
Apr 05, 2022
4.260
6.250
4.218
5.960
567,992
+1.66(+38.60%)
Apr 04, 2022
4.120
4.450
4.070
4.300
323,241
+0.53(+14.06%)
Apr 01, 2022
4.190
4.190
3.710
3.770
119,287
-0.32(-7.82%)
Mar 31, 2022
4.010
4.100
3.922
4.090
70,818
+0.08(+2.00%)
Mar 30, 2022
4.030
4.100
4.000
4.010
42,129
-0.03(-0.74%)
Mar 29, 2022
4.110
4.190
4.020
4.040
114,511
-0.04(-0.98%)
Mar 28, 2022
4.000
4.170
3.960
4.080
70,595
+0.09(+2.26%)
Mar 25, 2022
3.960
4.090
3.950
3.990
52,348
+0.01(+0.25%)
Mar 24, 2022
4.050
4.236
3.925
3.980
48,606
-0.08(-1.97%)
Mar 23, 2022
3.950
4.160
3.670
4.060
119,770
+0.12(+3.05%)
Mar 22, 2022
3.950
4.090
3.880
3.940
50,545
-0.02(-0.51%)
Mar 21, 2022
4.250
4.300
3.930
3.960
30,351
-0.38(-8.76%)
Mar 18, 2022
4.270
4.430
4.080
4.340
147,423
+0.07(+1.64%)
Mar 17, 2022
3.820
4.300
3.710
4.270
149,052
+0.40(+10.34%)
Mar 16, 2022
4.000
4.040
3.540
3.870
199,738
-0.16(-3.97%)
Mar 15, 2022
4.360
4.535
4.000
4.030
116,982
-0.23(-5.40%)
Mar 14, 2022
4.740
4.873
4.250
4.260
38,065
-0.52(-10.88%)
Mar 11, 2022
4.950
4.970
4.730
4.780
26,292
-0.11(-2.25%)
Mar 10, 2022
5.030
5.350
4.834
4.890
61,740
-0.18(-3.55%)
Mar 09, 2022
5.180
5.200
5.050
5.070
35,590
-0.08(-1.55%)
Mar 08, 2022
5.330
5.340
5.081
5.150
31,540
-0.15(-2.83%)
Mar 07, 2022
5.540
5.540
5.130
5.300
31,150
-0.17(-3.11%)
Mar 04, 2022
5.490
5.650
5.330
5.470
31,804
-0.03(-0.55%)
Mar 03, 2022
5.680
5.800
5.450
5.500
172,097
-0.15(-2.65%)
Mar 02, 2022
5.690
5.690
5.400
5.650
67,142
-0.04(-0.70%)
Mar 01, 2022
5.750
5.809
5.660
5.690
84,034
-0.08(-1.39%)
Feb 28, 2022
5.760
5.840
5.740
5.770
84,161
-0.02(-0.35%)
Feb 25, 2022
5.750
5.820
5.700
5.790
16,652
+0.01(+0.17%)
Feb 24, 2022
5.580
6.090
5.510
5.780
78,515
-0.18(-3.02%)
Feb 23, 2022
6.320
6.320
5.930
5.960
27,535
-0.49(-7.60%)
Feb 22, 2022
6.600
6.610
6.340
6.450
102,006
-0.09(-1.38%)
Feb 18, 2022
6.540
0
-0.36(-5.22%)
Feb 17, 2022
7.000
7.030
6.854
6.900
21,578
-0.07(-1.00%)
Feb 16, 2022
7.170
7.180
6.871
6.970
24,368
-0.13(-1.83%)
Feb 15, 2022
7.190
7.200
6.770
7.100
49,952
-0.09(-1.25%)
Feb 14, 2022
7.640
7.910
6.900
7.190
131,122
-0.36(-4.77%)
Feb 11, 2022
7.080
7.980
7.020
7.550
204,949
+0.52(+7.40%)
Feb 10, 2022
6.750
7.120
6.750
7.030
137,800
+0.17(+2.48%)
Feb 09, 2022
6.860
6.950
6.596
6.860
24,929
-0.01(-0.15%)
Feb 08, 2022
6.790
6.950
6.626
6.870
28,834
+0.02(+0.29%)
Feb 07, 2022
6.530
6.940
6.530
6.850
51,250
+0.75(+12.30%)
Feb 04, 2022
6.380
6.400
6.050
6.100
35,693
-0.30(-4.69%)
Feb 03, 2022
6.350
6.400
24,987
-0.07(-1.08%)
Feb 02, 2022
6.525
6.570
6.455
6.470
44,920
-0.22(-3.29%)
Feb 01, 2022
6.710
6.800
6.465
6.690
43,231
+0.01(+0.15%)
Jan 31, 2022
6.760
6.640
6.680
30,228
-0.02(-0.30%)
Jan 28, 2022
6.700
6.990
6.650
6.700
41,531
-0.27(-3.87%)
Jan 27, 2022
6.860
7.040
6.720
6.970
58,027
-0.17(-2.38%)
Jan 26, 2022
6.950
7.260
6.560
7.140
75,267
+0.19(+2.73%)
Jan 25, 2022
6.750
7.000
6.500
6.950
81,103
+0.20(+2.96%)
Jan 24, 2022
6.700
6.800
6.265
6.750
71,096
-0.05(-0.74%)
Jan 21, 2022
6.680
6.800
6.455
6.800
71,767
-0.01(-0.15%)
Jan 20, 2022
6.940
7.000
6.475
6.810
86,456
-0.04(-0.58%)
Jan 19, 2022
6.785
6.900
6.355
6.850
73,250
+0.18(+2.70%)
Jan 18, 2022
6.650
6.930
6.415
6.670
61,043
-0.07(-1.04%)
Jan 14, 2022
6.740
0
+0.04(+0.60%)
Jan 13, 2022
6.820
6.820
6.400
6.700
66,500
-0.31(-4.42%)
Jan 12, 2022
6.950
7.110
6.800
7.010
55,737
+0.16(+2.34%)
Jan 11, 2022
6.410
6.970
6.090
6.850
70,153
+0.64(+10.31%)
Jan 10, 2022
6.440
6.530
6.000
6.210
17,980
-0.28(-4.31%)
Jan 07, 2022
6.560
6.663
6.360
6.490
16,266
-0.15(-2.26%)
Jan 06, 2022
6.860
6.860
6.440
6.640
26,858
-0.08(-1.19%)
Jan 05, 2022
6.710
7.040
6.505
6.720
48,657
-0.06(-0.88%)
Jan 04, 2022
6.800
6.860
6.520
6.780
38,591
+0.00(+0.00%)
Jan 03, 2022
6.820
6.990
6.420
6.780
91,708
-0.04(-0.59%)
Dec 31, 2021
7.000
7.400
6.660
6.820
24,105
-0.13(-1.87%)
Dec 30, 2021
6.710
7.260
6.710
6.950
30,058
+0.20(+2.96%)
Dec 29, 2021
7.040
7.040
6.648
6.750
17,831
-0.20(-2.88%)
Dec 28, 2021
7.090
8.000
6.810
6.950
135,383
-0.22(-3.07%)
Dec 27, 2021
7.060
7.320
6.510
7.170
114,357
+0.03(+0.42%)
Dec 23, 2021
6.680
7.150
6.442
7.140
20,241
+0.43(+6.41%)
Dec 22, 2021
6.780
6.840
6.410
6.710
38,801
-0.10(-1.47%)
Dec 21, 2021
6.960
6.960
6.500
6.810
113,497
-0.14(-2.01%)
Dec 20, 2021
6.950
7.682
6.650
6.950
101,827
-0.59(-7.82%)
Dec 17, 2021
6.140
8.270
6.040
7.540
339,619
+1.25(+19.87%)
Dec 16, 2021
5.580
7.460
5.330
6.290
341,860
+0.71(+12.72%)
Dec 15, 2021
5.950
6.680
5.440
5.580
75,565
-0.29(-4.94%)
Dec 14, 2021
5.900
6.420
5.550
5.870
16,127
-0.13(-2.17%)
Dec 13, 2021
6.010
6.340
5.690
6.000
32,282
-0.08(-1.32%)
Dec 10, 2021
6.300
6.470
6.030
6.080
32,769
-0.21(-3.34%)
Dec 09, 2021
6.590
6.590
6.170
6.290
91,487
-0.24(-3.68%)
Dec 08, 2021
6.770
6.990
6.420
6.530
33,231
-0.29(-4.25%)
Dec 07, 2021
7.150
7.405
6.610
6.820
33,650
-0.10(-1.45%)
Dec 06, 2021
6.850
7.010
6.470
6.920
45,883
+0.15(+2.22%)
Dec 03, 2021
7.570
7.600
6.420
6.770
98,469
-0.67(-9.01%)
Dec 02, 2021
7.620
8.080
7.170
7.440
24,510
-0.15(-1.98%)
Dec 01, 2021
8.220
8.245
7.590
7.590
34,413
-0.35(-4.41%)
Nov 30, 2021
8.100
8.730
7.643
7.940
22,530
-0.37(-4.45%)
Nov 29, 2021
8.750
8.750
8.215
8.310
30,811
+0.31(+3.88%)
Nov 26, 2021
8.330
8.330
7.660
8.000
29,705
-0.59(-6.87%)
Nov 24, 2021
8.550
9.270
8.300
8.590
24,819
-0.15(-1.72%)
Nov 23, 2021
8.750
8.770
8.500
8.740
21,166
+0.10(+1.16%)
Nov 22, 2021
9.370
9.370
8.292
8.640
20,818
-0.71(-7.59%)
Nov 19, 2021
8.990
9.840
8.990
9.350
29,268
+0.15(+1.63%)
Nov 18, 2021
9.460
9.350
9.045
9.200
26,455
-0.29(-3.06%)
Nov 17, 2021
10.07
10.54
9.450
9.490
36,691
-0.60(-5.95%)
Nov 16, 2021
9.900
10.20
9.600
10.09
63,299
+0.09(+0.90%)
Nov 15, 2021
10.05
10.19
9.820
10.00
17,863
+0.01(+0.10%)
Nov 12, 2021
9.910
10.20
9.810
9.990
37,293
+0.08(+0.81%)
Nov 11, 2021
9.950
10.00
9.900
9.910
16,423
+0.00(+0.00%)
Nov 10, 2021
9.710
9.910
27,451
+0.30(+3.12%)
Nov 09, 2021
9.750
10.43
9.350
9.610
58,024
-0.11(-1.13%)
Nov 08, 2021
10.33
10.33
9.660
9.720
17,541
-0.25(-2.51%)
Nov 05, 2021
9.990
10.39
9.350
9.970
39,254
+0.09(+0.91%)
Nov 04, 2021
10.30
10.30
9.530
9.880
33,132
-0.39(-3.80%)
Nov 03, 2021
10.41
10.71
9.930
10.27
41,799
-0.28(-2.65%)
Nov 02, 2021
10.18
10.55
9.900
10.55
15,914
+0.25(+2.43%)
Nov 01, 2021
9.330
10.35
9.340
10.30
26,749
+0.96(+10.28%)
Oct 29, 2021
9.370
9.660
9.270
9.340
18,951
-0.12(-1.27%)
Oct 28, 2021
9.210
10.28
9.120
9.460
18,888
+0.30(+3.28%)
Oct 27, 2021
9.240
9.395
8.904
9.160
17,275
-0.19(-2.03%)
Oct 26, 2021
9.480
9.350
21,475
-0.13(-1.37%)
Oct 25, 2021
9.320
9.320
9.010
9.480
23,470
+0.20(+2.16%)
Oct 22, 2021
9.290
9.300
8.835
9.280
15,539
-0.04(-0.43%)
Oct 21, 2021
9.540
9.580
9.165
9.320
26,282
-0.22(-2.31%)
Oct 20, 2021
9.730
9.785
9.500
9.540
18,080
-0.17(-1.75%)
Oct 19, 2021
9.360
9.830
9.360
9.710
20,275
+0.39(+4.18%)
Oct 18, 2021
9.320
9.858
9.110
9.320
29,635
+0.07(+0.76%)
Oct 15, 2021
9.680
10.09
9.010
9.250
98,093
-0.20(-2.12%)
Oct 14, 2021
9.870
10.12
9.410
9.450
64,024
-0.28(-2.88%)
Oct 13, 2021
9.890
10.29
9.650
9.730
44,450
-0.16(-1.62%)
Oct 12, 2021
10.36
10.75
9.880
9.890
182,385
-0.30(-2.94%)
Oct 11, 2021
10.33
10.86
10.00
10.19
58,516
-0.08(-0.78%)
Oct 08, 2021
9.920
10.47
9.700
10.27
78,314
+0.33(+3.32%)
Oct 07, 2021
10.51
10.70
9.510
9.940
111,496
-0.42(-4.05%)
Oct 06, 2021
10.37
11.09
10.30
10.36
36,558
-0.19(-1.80%)
Oct 05, 2021
11.30
11.79
10.10
10.55
291,700
-0.70(-6.22%)
Oct 04, 2021
11.47
11.85
10.88
11.25
50,089
-0.25(-2.17%)
Oct 01, 2021
11.70
11.82
10.70
11.50
84,449
-0.09(-0.78%)
Sep 30, 2021
11.22
11.83
10.83
11.59
97,227
+0.47(+4.23%)
Sep 29, 2021
11.36
11.99
10.98
11.12
42,747
-0.15(-1.33%)
Sep 28, 2021
12.22
12.23
11.14
11.27
98,815
-1.12(-9.04%)
Sep 27, 2021
13.00
13.51
12.00
12.39
321,313
-0.71(-5.42%)
Sep 24, 2021
13.10
13.91
12.35
13.10
33,893
-0.26(-1.95%)
Sep 23, 2021
14.00
14.87
13.20
13.36
93,084
-0.73(-5.18%)
Sep 22, 2021
12.26
14.75
12.26
14.09
154,410
+1.94(+15.97%)
Sep 21, 2021
11.62
12.35
11.60
12.15
177,972
+0.67(+5.84%)
Sep 20, 2021
11.72
11.91
11.12
11.48
430,714
-0.38(-3.20%)
Sep 17, 2021
12.13
12.39
11.62
11.86
300,737
-0.21(-1.74%)
Sep 16, 2021
12.64
13.59
11.99
12.07
206,635
-0.48(-3.82%)
Sep 15, 2021
11.63
13.63
11.55
12.55
368,409
+1.05(+9.13%)
Sep 14, 2021
11.85
11.94
11.15
11.50
129,051
-0.24(-2.04%)
Sep 13, 2021
12.47
13.19
11.68
11.74
41,565
-0.68(-5.48%)
Sep 10, 2021
13.90
14.00
12.06
12.42
106,100
-1.49(-10.71%)
Sep 09, 2021
14.67
17.55
13.53
13.91
218,739
-0.76(-5.18%)
Sep 08, 2021
16.48
16.48
13.41
14.67
450,469
-2.52(-14.66%)
Sep 07, 2021
16.25
17.51
16.08
17.19
50,523
+1.16(+7.24%)
Sep 03, 2021
15.66
16.25
15.66
16.03
15,572
+0.17(+1.07%)
Sep 02, 2021
15.08
15.86
15.07
15.86
13,189
+0.70(+4.62%)
Sep 01, 2021
15.19
15.74
14.66
15.16
47,126
-0.26(-1.69%)
Aug 31, 2021
16.06
16.45
15.40
15.42
16,706
-0.59(-3.69%)
Aug 30, 2021
16.30
16.54
15.80
16.01
45,684
-0.09(-0.56%)
Aug 27, 2021
15.83
16.30
15.48
16.10
35,716
+0.45(+2.88%)
Aug 26, 2021
15.65
16.38
15.58
15.65
19,169
-0.16(-1.01%)
Aug 25, 2021
15.91
16.00
15.65
15.81
12,078
-0.25(-1.56%)
Aug 24, 2021
15.95
16.27
15.61
16.06
25,777
+0.07(+0.44%)
Aug 23, 2021
15.75
16.33
15.75
15.99
15,411
+0.51(+3.29%)
Aug 20, 2021
14.58
15.76
14.58
15.48
26,294
+0.76(+5.16%)
Aug 19, 2021
14.81
15.00
14.59
14.72
17,450
-0.53(-3.48%)
Aug 18, 2021
15.05
15.74
14.90
15.25
64,309
+0.20(+1.33%)
Aug 17, 2021
15.30
15.30
14.83
15.05
20,173
-0.48(-3.09%)
Aug 16, 2021
15.69
15.73
15.30
15.53
8,285
-0.35(-2.20%)
Aug 13, 2021
16.29
16.43
15.45
15.88
12,406
-0.39(-2.40%)
Aug 12, 2021
16.15
16.52
16.02
16.27
25,384
+0.32(+2.01%)
Aug 11, 2021
15.87
16.15
15.45
15.95
19,534
-0.04(-0.25%)
Aug 10, 2021
16.79
16.84
15.84
15.99
21,740
-0.80(-4.76%)
Aug 09, 2021
16.06
17.13
16.06
16.79
22,180
+0.53(+3.26%)
Aug 06, 2021
15.84
16.41
15.68
16.26
25,909
+0.41(+2.59%)
Aug 05, 2021
15.89
16.28
15.66
15.85
11,200
+0.41(+2.66%)
Aug 04, 2021
16.37
16.90
15.35
15.44
29,647
-1.14(-6.88%)
Aug 03, 2021
16.00
16.63
15.80
16.58
45,795
+0.67(+4.21%)
Aug 02, 2021
16.72
17.05
15.81
15.91
58,277
-0.86(-5.13%)
Jul 30, 2021
16.91
17.23
16.41
16.77
97,746
-0.29(-1.70%)
Jul 29, 2021
17.19
17.80
16.90
17.06
25,350
-0.08(-0.47%)
Jul 28, 2021
16.93
17.22
16.67
17.14
38,287
+0.11(+0.65%)
Jul 27, 2021
19.06
19.06
16.10
17.03
350,199
-2.17(-11.30%)
Jul 26, 2021
19.03
19.46
18.68
19.20
92,194
+0.17(+0.89%)
Jul 23, 2021
19.24
19.58
18.32
19.03
73,196
+0.00(+0.00%)
Jul 22, 2021
19.24
19.25
18.66
19.03
79,289
-0.37(-1.91%)
Jul 21, 2021
18.45
19.53
18.20
19.40
50,480
+0.95(+5.15%)
Jul 20, 2021
18.42
18.55
17.57
18.45
130,109
+0.11(+0.60%)
Jul 19, 2021
17.83
18.40
17.75
18.34
64,498
+0.29(+1.61%)
Jul 16, 2021
18.33
18.33
17.73
18.05
53,766
-0.13(-0.74%)
Jul 15, 2021
18.00
18.32
17.75
18.18
33,903
+0.18(+1.03%)
Jul 14, 2021
18.32
18.32
17.84
18.00
48,568
-0.22(-1.21%)
Jul 13, 2021
17.48
18.24
17.48
18.22
30,476
+0.60(+3.41%)
Jul 12, 2021
17.49
17.84
17.07
17.62
25,498
+0.08(+0.46%)
Jul 09, 2021
17.48
17.59
16.99
17.54
14,649
+0.18(+1.04%)
Jul 08, 2021
17.26
17.45
16.96
17.36
19,482
+0.35(+2.06%)
Jul 07, 2021
17.39
17.39
16.05
17.01
22,083
+0.01(+0.06%)
Jul 06, 2021
17.03
17.15
16.87
17.00
23,095
+0.00(+0.00%)
Jul 02, 2021
17.15
17.47
16.48
17.00
13,169
-0.10(-0.58%)
Jul 01, 2021
17.29
17.43
16.79
17.10
24,927
+0.06(+0.35%)
Jun 30, 2021
16.94
17.39
16.94
17.04
25,989
+0.04(+0.24%)
Jun 29, 2021
16.86
17.05
16.80
17.00
30,483
+0.23(+1.37%)
Jun 28, 2021
16.82
16.99
16.69
16.77
35,806
-0.18(-1.06%)
Jun 25, 2021
16.52
17.50
16.52
16.95
640,927
+0.53(+3.23%)
Jun 24, 2021
17.17
17.48
16.26
16.42
27,813
-0.70(-4.09%)
Jun 23, 2021
16.20
17.12
16.15
17.12
56,887
+1.00(+6.20%)
Jun 22, 2021
15.51
16.26
15.45
16.12
110,862
+0.64(+4.13%)
Jun 21, 2021
15.58
15.58
14.56
15.48
160,778
+0.05(+0.32%)
Jun 18, 2021
16.24
16.24
14.95
15.43
224,983
-0.61(-3.80%)
Jun 17, 2021
15.98
16.36
15.59
16.04
90,593
+0.00(+0.00%)
Jun 16, 2021
17.04
17.04
15.76
16.04
37,463
-1.09(-6.36%)
Jun 15, 2021
16.71
17.19
16.45
17.13
97,905
+0.28(+1.66%)
Jun 14, 2021
16.66
16.88
16.14
16.85
44,306
+0.19(+1.14%)
Jun 11, 2021
18.12
18.12
16.21
16.66
56,631
-1.53(-8.41%)
Jun 10, 2021
17.87
18.35
17.44
18.19
153,902
+0.56(+3.18%)
Jun 09, 2021
17.73
18.42
17.41
17.63
49,491
+0.21(+1.21%)
Jun 08, 2021
17.90
18.25
16.78
17.42
27,578
-0.50(-2.79%)
Jun 07, 2021
16.44
18.26
16.44
17.92
69,015
+1.36(+8.21%)
Jun 04, 2021
17.88
17.88
16.49
16.56
63,085
+0.15(+0.91%)
Jun 03, 2021
16.38
16.86
15.82
16.41
39,616
+0.07(+0.43%)
Jun 02, 2021
16.18
16.96
15.78
16.34
29,081
+0.16(+0.99%)
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
.