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
Btrs Holdings Inc
(NQ:
BTRS
)
9.490
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2022
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
5.250
5.325
4.925
4.970
2,217,717
-0.28(-5.33%)
May 27, 2022
5.150
5.315
5.105
5.250
1,550,085
+0.21(+4.17%)
May 26, 2022
4.790
5.080
4.740
5.040
1,504,406
+0.26(+5.44%)
May 25, 2022
4.560
4.860
4.530
4.780
564,023
+0.17(+3.69%)
May 24, 2022
4.780
4.860
4.570
4.610
952,707
-0.27(-5.53%)
May 23, 2022
4.920
4.965
4.770
4.880
747,689
+0.02(+0.41%)
May 20, 2022
4.850
4.910
4.620
4.860
664,381
+0.11(+2.32%)
May 19, 2022
4.740
5.030
4.730
4.750
701,187
-0.04(-0.84%)
May 18, 2022
5.060
5.110
4.655
4.790
1,337,994
-0.39(-7.53%)
May 17, 2022
4.950
5.270
4.841
5.180
1,080,689
+0.39(+8.14%)
May 16, 2022
4.690
4.965
4.560
4.790
1,759,073
+0.06(+1.27%)
May 13, 2022
4.370
4.825
4.345
4.730
1,193,174
+0.50(+11.82%)
May 12, 2022
4.080
4.440
3.950
4.230
2,384,556
-0.03(-0.70%)
May 11, 2022
5.180
5.350
4.190
4.260
3,527,322
-1.25(-22.69%)
May 10, 2022
5.790
5.870
5.320
5.510
1,841,541
-0.08(-1.43%)
May 09, 2022
5.870
6.000
5.500
5.590
1,246,781
-0.46(-7.60%)
May 06, 2022
6.510
6.535
5.940
6.050
1,390,069
-0.54(-8.19%)
May 05, 2022
6.920
6.930
6.460
6.590
1,063,713
-0.51(-7.18%)
May 04, 2022
6.650
7.160
6.450
7.100
1,572,969
+0.47(+7.09%)
May 03, 2022
6.680
6.770
6.350
6.630
865,170
-0.07(-1.04%)
May 02, 2022
6.690
6.810
6.460
6.700
799,012
-0.02(-0.30%)
Apr 29, 2022
6.940
7.110
6.700
6.720
868,586
-0.27(-3.86%)
Apr 28, 2022
6.670
7.110
6.670
6.990
1,130,747
+0.37(+5.59%)
Apr 27, 2022
6.550
6.770
6.550
6.620
711,248
+0.04(+0.61%)
Apr 26, 2022
6.670
6.730
6.510
6.580
1,137,514
-0.18(-2.66%)
Apr 25, 2022
6.580
6.790
6.490
6.760
1,894,325
+0.16(+2.42%)
Apr 22, 2022
6.690
6.850
6.500
6.600
1,036,442
-0.16(-2.37%)
Apr 21, 2022
7.140
7.220
6.690
6.760
1,202,700
-0.24(-3.43%)
Apr 20, 2022
7.280
7.280
6.990
7.000
1,138,535
-0.17(-2.37%)
Apr 19, 2022
6.970
7.280
6.960
7.170
1,506,227
+0.22(+3.17%)
Apr 18, 2022
7.080
7.185
6.840
6.950
762,492
-0.18(-2.52%)
Apr 14, 2022
7.320
7.340
7.090
7.130
739,573
-0.15(-2.06%)
Apr 13, 2022
7.210
7.450
7.130
7.280
715,569
+0.04(+0.55%)
Apr 12, 2022
7.450
7.580
7.230
7.240
1,353,581
+0.03(+0.42%)
Apr 11, 2022
6.950
7.320
6.790
7.210
884,957
+0.18(+2.56%)
Apr 08, 2022
7.330
7.480
7.010
7.030
813,627
-0.37(-5.00%)
Apr 07, 2022
7.550
7.550
7.150
7.400
1,294,523
-0.07(-0.94%)
Apr 06, 2022
7.470
7.580
7.390
7.470
1,102,375
-0.12(-1.58%)
Apr 05, 2022
7.860
7.860
7.500
7.590
880,021
-0.32(-4.05%)
Apr 04, 2022
7.740
8.030
7.700
7.910
1,065,549
+0.21(+2.73%)
Apr 01, 2022
7.500
7.700
7.420
7.700
1,146,418
+0.22(+2.94%)
Mar 31, 2022
7.560
7.560
7.410
7.480
981,823
+0.03(+0.40%)
Mar 30, 2022
7.390
7.640
7.220
7.450
889,122
+0.03(+0.40%)
Mar 29, 2022
7.350
7.540
7.190
7.420
696,437
+0.23(+3.20%)
Mar 28, 2022
7.130
7.240
6.940
7.190
449,572
+0.09(+1.27%)
Mar 25, 2022
7.260
7.260
7.000
7.100
647,499
-0.13(-1.80%)
Mar 24, 2022
7.190
7.255
6.990
7.230
517,300
+0.07(+0.98%)
Mar 23, 2022
7.150
7.340
6.980
7.160
868,933
-0.12(-1.65%)
Mar 22, 2022
6.890
7.320
6.780
7.280
1,511,610
+0.42(+6.12%)
Mar 21, 2022
6.900
7.040
6.790
6.860
755,572
-0.12(-1.72%)
Mar 18, 2022
6.510
7.210
6.480
6.980
5,554,772
+0.50(+7.72%)
Mar 17, 2022
6.390
6.610
6.390
6.480
1,006,696
-0.02(-0.31%)
Mar 16, 2022
6.130
6.560
6.130
6.500
1,111,810
+0.33(+5.35%)
Mar 15, 2022
5.920
6.170
5.905
6.170
822,813
+0.26(+4.40%)
Mar 14, 2022
6.150
6.270
5.870
5.910
715,323
-0.22(-3.59%)
Mar 11, 2022
6.510
6.510
6.070
6.130
585,091
-0.32(-4.96%)
Mar 10, 2022
6.240
6.460
6.190
6.450
903,075
-0.03(-0.46%)
Mar 09, 2022
6.340
6.500
6.210
6.480
706,814
+0.35(+5.71%)
Mar 08, 2022
5.910
6.320
5.800
6.130
701,952
+0.24(+4.07%)
Mar 07, 2022
6.200
6.360
5.870
5.890
768,711
-0.28(-4.54%)
Mar 04, 2022
6.460
6.480
6.060
6.170
797,221
-0.21(-3.29%)
Mar 03, 2022
6.510
6.515
6.300
6.380
1,159,268
-0.12(-1.85%)
Mar 02, 2022
5.680
6.540
5.660
6.500
2,041,387
+0.90(+16.07%)
Mar 01, 2022
6.030
6.240
5.490
5.600
1,578,059
-0.50(-8.20%)
Feb 28, 2022
6.020
6.230
5.890
6.100
1,542,613
+0.01(+0.16%)
Feb 25, 2022
5.940
6.090
5.740
6.090
711,978
+0.22(+3.75%)
Feb 24, 2022
5.380
5.920
5.280
5.870
837,470
+0.26(+4.63%)
Feb 23, 2022
6.230
6.230
5.590
5.610
907,712
-0.54(-8.78%)
Feb 22, 2022
5.660
6.250
5.520
6.150
1,476,092
+0.51(+9.04%)
Feb 18, 2022
5.640
0
-0.17(-2.93%)
Feb 17, 2022
6.140
6.220
5.765
5.810
455,829
-0.40(-6.44%)
Feb 16, 2022
6.280
6.450
6.120
6.210
430,471
-0.17(-2.66%)
Feb 15, 2022
6.290
6.470
6.220
6.380
469,792
+0.24(+3.91%)
Feb 14, 2022
6.090
6.310
5.930
6.140
519,960
+0.11(+1.82%)
Feb 11, 2022
6.440
6.440
5.965
6.030
481,046
-0.31(-4.89%)
Feb 10, 2022
6.300
6.630
6.285
6.340
791,961
-0.16(-2.46%)
Feb 09, 2022
6.340
6.520
6.290
6.500
445,836
+0.23(+3.67%)
Feb 08, 2022
6.260
6.360
6.150
6.270
522,777
-0.02(-0.32%)
Feb 07, 2022
6.350
6.460
6.120
6.290
428,462
+0.04(+0.64%)
Feb 04, 2022
6.010
6.310
5.930
6.250
564,871
+0.25(+4.17%)
Feb 03, 2022
5.980
6.000
808,687
-0.19(-3.07%)
Feb 02, 2022
6.650
6.710
6.120
6.190
552,855
-0.37(-5.64%)
Feb 01, 2022
6.460
6.580
6.200
6.560
810,729
+0.16(+2.50%)
Jan 31, 2022
5.960
6.400
769,847
+0.53(+9.03%)
Jan 28, 2022
5.820
6.060
5.600
5.870
747,605
+0.14(+2.44%)
Jan 27, 2022
6.145
6.175
5.685
5.730
812,511
-0.10(-1.72%)
Jan 26, 2022
6.220
6.440
5.750
5.830
1,223,888
-0.08(-1.35%)
Jan 25, 2022
6.250
6.350
5.805
5.910
1,112,227
-0.46(-7.22%)
Jan 24, 2022
6.040
6.400
5.750
6.370
753,616
+0.26(+4.26%)
Jan 21, 2022
6.410
6.520
6.095
6.110
862,485
-0.27(-4.23%)
Jan 20, 2022
6.570
6.870
6.360
6.380
939,057
+0.00(+0.00%)
Jan 19, 2022
6.280
6.620
6.280
6.380
1,189,445
+0.12(+1.92%)
Jan 18, 2022
6.490
6.550
6.175
6.260
1,215,888
-0.39(-5.86%)
Jan 14, 2022
6.650
0
-0.07(-1.04%)
Jan 13, 2022
6.970
7.125
6.690
6.720
888,501
-0.21(-3.03%)
Jan 12, 2022
7.190
7.635
6.895
6.930
1,035,201
-0.09(-1.28%)
Jan 11, 2022
6.890
7.160
6.660
7.020
1,237,186
+0.12(+1.74%)
Jan 10, 2022
6.750
6.915
6.270
6.900
1,376,508
+0.21(+3.14%)
Jan 07, 2022
7.020
7.070
6.590
6.690
1,225,872
-0.26(-3.74%)
Jan 06, 2022
7.040
7.230
6.870
6.950
785,823
-0.14(-1.97%)
Jan 05, 2022
7.580
7.630
7.030
7.090
630,252
-0.59(-7.68%)
Jan 04, 2022
8.070
8.230
7.450
7.680
586,867
-0.42(-5.19%)
Jan 03, 2022
7.860
8.130
7.600
8.100
555,041
+0.28(+3.58%)
Dec 31, 2021
7.850
8.110
7.700
7.820
949,558
-0.07(-0.89%)
Dec 30, 2021
7.650
8.030
7.460
7.890
1,497,838
+0.39(+5.20%)
Dec 29, 2021
7.850
7.850
7.430
7.500
789,111
-0.20(-2.60%)
Dec 28, 2021
7.780
7.850
7.510
7.700
701,662
-0.12(-1.53%)
Dec 27, 2021
8.200
8.200
7.710
7.820
624,688
-0.22(-2.74%)
Dec 23, 2021
7.930
8.150
7.711
8.040
746,889
+0.20(+2.55%)
Dec 22, 2021
8.020
8.220
7.800
7.840
522,586
-0.10(-1.26%)
Dec 21, 2021
7.650
8.060
7.650
7.940
785,401
+0.39(+5.17%)
Dec 20, 2021
7.650
7.720
7.330
7.550
1,081,522
-0.32(-4.08%)
Dec 17, 2021
7.360
8.000
7.300
7.871
2,690,422
+0.33(+4.39%)
Dec 16, 2021
8.145
8.145
7.510
7.540
751,632
-0.25(-3.21%)
Dec 15, 2021
7.760
7.920
7.550
7.790
1,652,611
+0.02(+0.26%)
Dec 14, 2021
8.040
8.175
7.510
7.770
923,790
-0.18(-2.26%)
Dec 13, 2021
7.870
8.095
7.770
7.950
748,605
+0.01(+0.13%)
Dec 10, 2021
8.120
8.290
7.880
7.940
890,029
-0.14(-1.73%)
Dec 09, 2021
7.812
8.450
7.812
8.080
1,380,222
-0.36(-4.27%)
Dec 08, 2021
8.440
8.450
7.871
8.440
1,882,362
+0.57(+7.24%)
Dec 07, 2021
7.400
7.910
7.400
7.870
1,745,356
+0.65(+9.00%)
Dec 06, 2021
6.880
7.320
6.610
7.220
1,780,698
+0.31(+4.49%)
Dec 03, 2021
7.120
7.230
6.730
6.910
1,294,827
-0.23(-3.22%)
Dec 02, 2021
6.950
7.180
6.768
7.140
1,759,398
+0.18(+2.59%)
Dec 01, 2021
7.580
7.710
6.910
6.960
1,520,753
-0.50(-6.70%)
Nov 30, 2021
7.290
7.530
7.180
7.460
2,267,755
+0.10(+1.36%)
Nov 29, 2021
7.830
7.940
7.320
7.360
4,085,197
-0.42(-5.40%)
Nov 26, 2021
7.960
8.090
7.750
7.780
836,795
-0.40(-4.89%)
Nov 24, 2021
8.110
8.280
7.860
8.180
1,392,901
-0.01(-0.12%)
Nov 23, 2021
8.840
8.895
8.070
8.190
1,360,777
-0.72(-8.08%)
Nov 22, 2021
8.760
9.170
8.450
8.910
2,753,596
+0.38(+4.45%)
Nov 19, 2021
8.710
8.710
8.415
8.530
1,473,822
-0.22(-2.51%)
Nov 18, 2021
8.790
8.810
8.670
8.750
1,823,243
+0.07(+0.81%)
Nov 17, 2021
8.840
8.860
8.460
8.680
719,930
-0.12(-1.36%)
Nov 16, 2021
8.770
8.880
8.560
8.800
897,204
-0.02(-0.23%)
Nov 15, 2021
8.930
9.130
8.615
8.820
1,027,410
+0.03(+0.34%)
Nov 12, 2021
8.790
8.910
8.690
8.790
893,406
+0.03(+0.34%)
Nov 11, 2021
9.210
9.490
8.580
8.760
3,382,638
-0.10(-1.13%)
Nov 10, 2021
9.030
8.860
705,651
-0.25(-2.74%)
Nov 09, 2021
9.500
9.961
8.990
9.110
859,225
-0.28(-2.98%)
Nov 08, 2021
9.050
9.590
8.990
9.390
1,918,889
+1.03(+12.32%)
Nov 05, 2021
8.570
8.780
8.290
8.360
943,936
-0.15(-1.76%)
Nov 04, 2021
9.040
9.100
8.490
8.510
1,202,765
-0.35(-3.95%)
Nov 03, 2021
8.770
9.089
8.730
8.860
517,917
+0.06(+0.68%)
Nov 02, 2021
8.920
8.990
8.540
8.800
635,947
+0.04(+0.46%)
Nov 01, 2021
8.560
8.860
8.705
8.760
561,165
+0.17(+1.98%)
Oct 29, 2021
8.680
8.820
8.500
8.590
714,124
-0.11(-1.26%)
Oct 28, 2021
8.850
8.700
1,329,069
+0.06(+0.69%)
Oct 27, 2021
9.260
9.340
8.630
8.640
944,129
-0.63(-6.80%)
Oct 26, 2021
9.520
9.230
9.270
675,028
-0.24(-2.52%)
Oct 25, 2021
9.410
9.680
9.380
9.510
557,909
+0.10(+1.06%)
Oct 22, 2021
9.700
9.810
9.380
9.410
551,462
-0.34(-3.49%)
Oct 21, 2021
9.920
10.07
9.665
9.750
654,551
-0.06(-0.61%)
Oct 20, 2021
9.770
9.980
9.720
9.810
1,054,050
+0.06(+0.62%)
Oct 19, 2021
9.430
9.830
9.380
9.750
997,655
+0.26(+2.74%)
Oct 18, 2021
9.610
9.650
9.460
9.490
691,076
-0.14(-1.45%)
Oct 15, 2021
9.940
10.05
9.550
9.630
1,214,674
-0.19(-1.93%)
Oct 14, 2021
10.21
10.85
9.300
9.820
4,159,962
-0.17(-1.70%)
Oct 13, 2021
10.08
10.15
9.840
9.990
719,064
-0.08(-0.79%)
Oct 12, 2021
10.05
10.38
9.960
10.07
557,267
+0.19(+1.92%)
Oct 11, 2021
10.13
10.17
9.840
9.880
483,624
-0.31(-3.04%)
Oct 08, 2021
10.50
10.86
10.14
10.19
331,067
-0.26(-2.49%)
Oct 07, 2021
10.53
10.64
10.35
10.45
457,624
+0.16(+1.55%)
Oct 06, 2021
10.37
10.60
10.23
10.29
822,245
-0.21(-2.00%)
Oct 05, 2021
10.61
10.80
10.36
10.50
694,666
-0.05(-0.47%)
Oct 04, 2021
10.81
10.95
10.28
10.55
970,512
-0.41(-3.74%)
Oct 01, 2021
10.74
11.01
10.64
10.96
786,444
+0.32(+3.01%)
Sep 30, 2021
10.64
10.75
10.30
10.64
1,546,213
+0.31(+3.00%)
Sep 29, 2021
10.40
10.95
10.19
10.33
936,248
+0.08(+0.78%)
Sep 28, 2021
10.48
10.49
10.05
10.25
994,788
-0.40(-3.76%)
Sep 27, 2021
10.48
10.85
10.28
10.65
506,521
+0.05(+0.47%)
Sep 24, 2021
10.47
10.62
10.30
10.60
509,078
+0.01(+0.09%)
Sep 23, 2021
10.72
10.72
10.23
10.59
621,389
+0.18(+1.73%)
Sep 22, 2021
10.46
10.85
10.38
10.41
665,034
-0.12(-1.14%)
Sep 21, 2021
10.82
10.96
10.46
10.53
927,980
-0.17(-1.59%)
Sep 20, 2021
10.76
10.80
10.46
10.70
1,050,353
-0.27(-2.46%)
Sep 17, 2021
11.11
11.48
10.98
10.97
2,784,134
-0.23(-2.05%)
Sep 16, 2021
11.26
11.29
10.93
11.20
1,031,497
-0.01(-0.09%)
Sep 15, 2021
10.93
11.33
10.62
11.21
2,209,971
+1.28(+12.89%)
Sep 14, 2021
10.10
10.36
9.830
9.930
542,795
-0.15(-1.49%)
Sep 13, 2021
10.56
10.56
10.02
10.08
933,076
-0.35(-3.36%)
Sep 10, 2021
11.41
11.41
10.26
10.43
1,102,806
-0.15(-1.42%)
Sep 09, 2021
10.90
10.90
10.51
10.58
1,226,930
-0.15(-1.40%)
Sep 08, 2021
11.44
11.44
10.60
10.73
432,946
-0.27(-2.45%)
Sep 07, 2021
11.22
11.38
10.97
11.00
566,441
-0.28(-2.48%)
Sep 03, 2021
11.39
11.48
11.13
11.28
488,769
-0.20(-1.74%)
Sep 02, 2021
11.30
11.96
11.19
11.48
812,458
+0.23(+2.04%)
Sep 01, 2021
10.91
11.32
10.71
11.25
576,566
+0.34(+3.12%)
Aug 31, 2021
10.98
11.14
10.85
10.91
589,036
-0.11(-1.00%)
Aug 30, 2021
11.30
11.32
10.96
11.02
584,402
-0.25(-2.22%)
Aug 27, 2021
10.96
11.41
10.92
11.27
1,117,996
+0.39(+3.58%)
Aug 26, 2021
11.07
11.17
10.72
10.88
491,412
-0.26(-2.38%)
Aug 25, 2021
11.30
11.39
11.08
11.14
583,207
-0.18(-1.55%)
Aug 24, 2021
11.42
11.56
11.13
11.32
647,445
+0.10(+0.89%)
Aug 23, 2021
10.96
11.50
10.87
11.22
869,032
+0.41(+3.79%)
Aug 20, 2021
10.67
11.05
10.67
10.81
434,102
+0.13(+1.22%)
Aug 19, 2021
10.51
10.82
10.49
10.68
619,772
+0.16(+1.52%)
Aug 18, 2021
10.48
10.66
10.21
10.52
784,422
+0.00(+0.00%)
Aug 17, 2021
12.19
12.19
10.47
10.52
873,438
-0.68(-6.07%)
Aug 16, 2021
11.87
11.90
11.16
11.20
1,392,191
-0.80(-6.67%)
Aug 13, 2021
12.02
12.07
11.64
12.00
640,139
-0.04(-0.33%)
Aug 12, 2021
11.91
12.32
11.24
12.04
1,206,427
+0.46(+3.97%)
Aug 11, 2021
11.53
11.60
11.02
11.58
639,318
+0.09(+0.78%)
Aug 10, 2021
11.84
11.92
11.45
11.49
656,990
-0.29(-2.46%)
Aug 09, 2021
11.75
11.95
11.62
11.78
316,251
+0.01(+0.08%)
Aug 06, 2021
12.06
12.06
11.73
11.77
293,768
-0.27(-2.24%)
Aug 05, 2021
11.76
12.18
11.58
12.04
436,317
+0.27(+2.29%)
Aug 04, 2021
11.40
11.80
11.27
11.77
567,723
+0.31(+2.71%)
Aug 03, 2021
11.79
11.82
11.44
11.46
386,984
-0.25(-2.13%)
Aug 02, 2021
11.78
12.00
11.62
11.71
506,023
+0.00(+0.00%)
Jul 30, 2021
11.83
12.05
11.49
11.71
562,046
-0.22(-1.84%)
Jul 29, 2021
12.00
12.17
11.87
11.93
220,133
-0.09(-0.75%)
Jul 28, 2021
11.93
12.19
11.88
12.02
269,843
+0.18(+1.52%)
Jul 27, 2021
12.02
12.11
11.75
11.84
597,257
-0.24(-1.99%)
Jul 26, 2021
12.36
12.46
12.05
12.08
479,888
-0.25(-2.03%)
Jul 23, 2021
12.79
12.85
12.29
12.33
510,051
-0.39(-3.07%)
Jul 22, 2021
12.96
13.11
12.69
12.72
393,095
-0.22(-1.70%)
Jul 21, 2021
12.54
13.02
12.50
12.94
572,645
+0.40(+3.19%)
Jul 20, 2021
12.32
12.68
12.12
12.54
780,117
+0.27(+2.20%)
Jul 19, 2021
12.07
12.49
11.90
12.27
737,493
-0.14(-1.13%)
Jul 16, 2021
12.57
12.72
12.21
12.41
475,385
-0.05(-0.40%)
Jul 15, 2021
12.61
12.95
12.28
12.46
317,658
-0.23(-1.81%)
Jul 14, 2021
13.03
13.12
12.67
12.69
595,410
-0.18(-1.40%)
Jul 13, 2021
13.06
13.06
12.80
12.87
832,160
-0.19(-1.45%)
Jul 12, 2021
12.94
13.12
12.65
13.06
439,127
+0.21(+1.63%)
Jul 09, 2021
12.72
12.91
12.58
12.85
566,572
+0.08(+0.63%)
Jul 08, 2021
12.97
13.17
12.47
12.77
1,238,984
-0.64(-4.77%)
Jul 07, 2021
13.45
13.91
13.28
13.41
1,806,551
-0.34(-2.47%)
Jul 06, 2021
13.50
13.82
13.50
13.75
1,232,084
+0.32(+2.38%)
Jul 02, 2021
13.11
13.48
12.93
13.43
1,836,164
+0.48(+3.71%)
Jul 01, 2021
12.59
12.97
12.50
12.95
7,132,635
+0.33(+2.61%)
Jun 30, 2021
12.85
12.99
12.38
12.62
1,349,920
-0.39(-3.00%)
Jun 29, 2021
13.09
13.18
12.26
13.01
1,648,178
-0.73(-5.31%)
Jun 28, 2021
13.99
14.17
13.40
13.74
3,020,516
+0.74(+5.69%)
Jun 25, 2021
13.92
14.00
12.98
13.00
7,087,829
-0.91(-6.54%)
Jun 24, 2021
14.33
14.33
13.56
13.91
1,003,113
+0.14(+1.02%)
Jun 23, 2021
14.03
14.07
13.60
13.77
773,063
-0.36(-2.55%)
Jun 22, 2021
14.52
14.57
13.89
14.13
2,423,056
-0.49(-3.35%)
Jun 21, 2021
14.91
15.15
14.52
14.62
2,179,107
-0.27(-1.81%)
Jun 18, 2021
15.08
15.49
14.80
14.89
2,006,014
-0.28(-1.85%)
Jun 17, 2021
14.50
15.29
14.50
15.17
1,661,760
+0.58(+3.98%)
Jun 16, 2021
14.63
15.02
14.38
14.59
1,307,640
-0.10(-0.68%)
Jun 15, 2021
14.84
14.95
14.50
14.69
429,877
-0.12(-0.81%)
Jun 14, 2021
14.96
15.10
14.51
14.81
571,404
-0.14(-0.94%)
Jun 11, 2021
15.39
15.46
14.87
14.95
425,872
-0.43(-2.80%)
Jun 10, 2021
15.23
15.44
15.14
15.38
686,978
+0.09(+0.59%)
Jun 09, 2021
15.58
15.82
15.07
15.29
682,488
-0.20(-1.29%)
Jun 08, 2021
15.51
15.90
15.27
15.49
1,324,419
+0.08(+0.52%)
Jun 07, 2021
15.45
15.59
15.18
15.41
1,117,638
+0.14(+0.92%)
Jun 04, 2021
14.87
15.54
14.87
15.27
1,013,147
+0.47(+3.18%)
Jun 03, 2021
14.67
15.11
14.41
14.80
1,413,731
+0.00(+0.00%)
Jun 02, 2021
14.56
15.05
14.51
14.80
897,129
+0.24(+1.65%)
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
.