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
Lifestance Health Group Inc
(NQ:
LFST
)
5.570
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, 2024
5.600
5.680
5.460
5.570
1,354,914
+0.00(+0.00%)
May 30, 2024
5.680
5.740
5.380
5.570
1,961,483
-0.07(-1.24%)
May 29, 2024
5.640
5.780
5.610
5.640
1,721,737
-0.11(-1.91%)
May 28, 2024
5.750
5.825
5.630
5.750
2,658,052
+0.05(+0.88%)
May 24, 2024
5.890
6.000
5.670
5.700
3,420,911
-0.10(-1.72%)
May 23, 2024
5.780
6.070
5.715
5.800
5,024,494
-0.01(-0.17%)
May 22, 2024
6.040
6.190
5.750
5.810
16,413,859
-1.67(-22.33%)
May 21, 2024
7.480
7.505
7.260
7.480
644,935
-0.03(-0.40%)
May 20, 2024
7.360
7.520
7.320
7.510
1,125,111
+0.12(+1.62%)
May 17, 2024
7.400
7.430
7.290
7.390
645,928
+0.02(+0.27%)
May 16, 2024
7.500
7.535
7.340
7.370
581,042
-0.12(-1.60%)
May 15, 2024
7.460
7.520
7.240
7.490
652,076
+0.10(+1.35%)
May 14, 2024
7.260
7.440
7.155
7.390
997,619
+0.22(+3.07%)
May 13, 2024
6.900
7.520
6.880
7.170
1,960,881
+0.31(+4.52%)
May 10, 2024
7.180
7.200
6.815
6.860
1,318,182
-0.26(-3.65%)
May 09, 2024
7.250
7.400
6.720
7.120
1,973,541
+0.14(+2.01%)
May 08, 2024
6.850
7.015
6.820
6.980
1,920,145
+0.00(+0.00%)
May 07, 2024
6.890
7.020
6.840
6.980
1,223,973
+0.07(+1.01%)
May 06, 2024
6.690
6.925
6.680
6.910
890,896
+0.25(+3.75%)
May 03, 2024
6.720
6.780
6.470
6.660
1,332,465
+0.13(+1.99%)
May 02, 2024
6.530
6.600
6.380
6.530
771,707
+0.08(+1.24%)
May 01, 2024
6.170
6.580
6.120
6.450
865,179
+0.27(+4.37%)
Apr 30, 2024
6.190
6.255
6.090
6.180
683,701
-0.08(-1.28%)
Apr 29, 2024
6.230
6.390
6.179
6.260
727,012
+0.06(+0.97%)
Apr 26, 2024
6.150
6.250
6.060
6.200
647,258
+0.04(+0.65%)
Apr 25, 2024
6.090
6.170
6.010
6.160
864,655
-0.01(-0.16%)
Apr 24, 2024
6.110
6.200
5.900
6.170
1,397,438
+0.06(+0.98%)
Apr 23, 2024
5.850
6.155
5.810
6.110
1,893,754
+0.24(+4.09%)
Apr 22, 2024
5.710
5.935
5.710
5.870
1,071,433
+0.16(+2.80%)
Apr 19, 2024
5.690
5.830
5.615
5.710
859,167
+0.00(+0.00%)
Apr 18, 2024
5.690
5.800
5.655
5.710
801,524
+0.02(+0.35%)
Apr 17, 2024
5.650
5.755
5.630
5.690
670,715
+0.07(+1.25%)
Apr 16, 2024
5.770
5.825
5.620
5.620
875,773
-0.23(-3.93%)
Apr 15, 2024
6.080
6.130
5.820
5.850
1,259,438
-0.20(-3.31%)
Apr 12, 2024
6.100
6.170
5.950
6.050
732,021
-0.08(-1.31%)
Apr 11, 2024
6.200
6.270
6.010
6.130
674,240
-0.01(-0.16%)
Apr 10, 2024
6.070
6.190
5.990
6.140
942,409
-0.15(-2.38%)
Apr 09, 2024
6.320
6.465
6.250
6.290
738,780
+0.00(+0.00%)
Apr 08, 2024
6.250
6.405
6.190
6.290
965,229
+0.11(+1.78%)
Apr 05, 2024
5.960
6.200
5.910
6.180
1,684,829
+0.17(+2.83%)
Apr 04, 2024
6.160
6.170
5.995
6.010
731,769
-0.04(-0.66%)
Apr 03, 2024
5.920
6.070
5.840
6.050
1,081,374
+0.06(+1.00%)
Apr 02, 2024
6.060
6.060
5.835
5.990
1,119,011
-0.21(-3.39%)
Apr 01, 2024
6.210
6.300
6.025
6.200
890,775
+0.03(+0.49%)
Mar 28, 2024
6.000
6.180
6.175
6.170
1,372,472
+0.15(+2.49%)
Mar 27, 2024
5.980
6.085
5.905
6.020
874,464
+0.07(+1.18%)
Mar 26, 2024
6.020
6.139
5.950
5.950
693,222
-0.09(-1.49%)
Mar 25, 2024
5.960
6.080
5.930
6.040
850,775
+0.11(+1.85%)
Mar 22, 2024
6.120
6.125
5.930
5.930
601,747
-0.15(-2.47%)
Mar 21, 2024
6.260
6.330
6.070
6.080
850,614
-0.17(-2.72%)
Mar 20, 2024
6.200
6.315
6.010
6.250
1,214,954
-0.07(-1.11%)
Mar 19, 2024
6.290
6.558
6.255
6.320
1,282,728
+0.05(+0.80%)
Mar 18, 2024
6.350
6.350
6.170
6.270
841,257
-0.09(-1.42%)
Mar 15, 2024
6.280
6.425
6.230
6.360
1,252,460
-0.02(-0.31%)
Mar 14, 2024
6.580
6.580
6.230
6.380
1,112,314
-0.23(-3.48%)
Mar 13, 2024
6.820
6.885
6.590
6.610
864,374
-0.27(-3.92%)
Mar 12, 2024
7.020
7.045
6.520
6.880
960,947
-0.21(-2.96%)
Mar 11, 2024
7.383
7.457
7.070
7.090
1,129,063
-0.12(-1.66%)
Mar 08, 2024
7.300
7.300
7.140
7.210
1,413,667
-0.00(-0.07%)
Mar 07, 2024
7.240
7.325
7.150
7.215
1,079,693
-0.03(-0.35%)
Mar 06, 2024
7.420
7.580
7.150
7.240
1,162,934
-0.14(-1.90%)
Mar 05, 2024
7.630
7.750
7.380
7.380
1,434,370
-0.38(-4.90%)
Mar 04, 2024
7.740
7.960
7.600
7.760
1,651,595
-0.03(-0.32%)
Mar 01, 2024
8.310
8.310
7.700
7.785
1,993,729
-0.56(-6.77%)
Feb 29, 2024
8.830
9.000
8.292
8.350
2,673,273
-0.36(-4.13%)
Feb 28, 2024
8.060
9.200
7.810
8.710
11,525,095
+2.01(+30.00%)
Feb 27, 2024
6.420
6.750
6.420
6.700
1,245,056
+0.31(+4.85%)
Feb 26, 2024
6.210
6.420
6.160
6.390
727,451
+0.16(+2.57%)
Feb 23, 2024
6.240
6.335
6.150
6.230
880,625
-0.03(-0.48%)
Feb 22, 2024
6.330
6.365
6.180
6.260
695,482
-0.05(-0.79%)
Feb 21, 2024
6.590
6.590
6.220
6.310
1,081,155
-0.37(-5.54%)
Feb 20, 2024
6.480
6.690
6.425
6.680
625,503
+0.06(+0.91%)
Feb 16, 2024
6.860
6.970
6.190
6.620
1,067,388
-0.32(-4.61%)
Feb 15, 2024
6.990
7.030
6.800
6.940
830,141
+0.03(+0.43%)
Feb 14, 2024
6.750
6.940
6.635
6.910
972,457
+0.30(+4.54%)
Feb 13, 2024
6.640
6.795
6.520
6.610
1,231,294
-0.38(-5.44%)
Feb 12, 2024
6.620
7.000
6.600
6.990
1,429,623
+0.35(+5.27%)
Feb 09, 2024
6.500
6.640
6.455
6.640
899,397
+0.17(+2.63%)
Feb 08, 2024
6.060
6.500
6.050
6.470
1,010,489
+0.46(+7.65%)
Feb 07, 2024
6.030
6.080
5.890
6.010
831,453
+0.01(+0.17%)
Feb 06, 2024
5.690
6.035
5.685
6.000
1,117,277
+0.30(+5.26%)
Feb 05, 2024
5.970
5.970
5.650
5.700
1,713,667
-0.31(-5.16%)
Feb 02, 2024
5.460
6.105
5.281
6.010
2,160,083
+0.37(+6.56%)
Feb 01, 2024
4.750
5.830
4.735
5.640
5,625,806
-0.34(-5.69%)
Jan 31, 2024
6.060
6.325
5.980
5.980
1,162,046
-0.15(-2.45%)
Jan 30, 2024
6.550
6.550
5.945
6.130
1,253,108
-0.46(-6.98%)
Jan 29, 2024
6.390
6.620
6.295
6.590
1,292,271
+0.16(+2.49%)
Jan 26, 2024
6.500
6.640
6.331
6.430
832,394
-0.05(-0.77%)
Jan 25, 2024
6.760
6.760
6.370
6.480
2,248,082
-0.18(-2.70%)
Jan 24, 2024
7.050
7.050
6.570
6.660
1,337,542
-0.26(-3.76%)
Jan 23, 2024
7.140
7.150
6.810
6.920
465,549
-0.15(-2.12%)
Jan 22, 2024
6.890
7.165
6.885
7.070
701,208
+0.25(+3.67%)
Jan 19, 2024
6.800
7.000
6.782
6.820
643,946
+0.06(+0.89%)
Jan 18, 2024
6.680
6.780
6.620
6.760
853,888
+0.09(+1.35%)
Jan 17, 2024
6.840
6.840
6.540
6.670
1,884,208
-0.18(-2.63%)
Jan 16, 2024
6.740
6.980
6.655
6.850
872,951
+0.00(+0.00%)
Jan 12, 2024
7.110
7.130
6.790
6.850
1,125,864
-0.19(-2.70%)
Jan 11, 2024
7.080
7.170
6.910
7.040
885,992
-0.10(-1.40%)
Jan 10, 2024
7.610
7.610
7.115
7.140
709,977
-0.35(-4.67%)
Jan 09, 2024
7.570
7.770
7.360
7.490
798,181
-0.06(-0.79%)
Jan 08, 2024
7.470
7.690
7.340
7.550
1,225,113
+0.05(+0.67%)
Jan 05, 2024
7.500
7.675
7.380
7.500
2,153,880
-0.05(-0.66%)
Jan 04, 2024
7.330
7.560
7.230
7.550
1,562,957
+0.24(+3.28%)
Jan 03, 2024
7.610
7.610
7.150
7.310
1,434,106
-0.59(-7.47%)
Jan 02, 2024
7.730
8.015
7.700
7.900
1,082,912
+0.07(+0.89%)
Dec 29, 2023
7.770
7.980
7.410
7.830
998,097
-0.05(-0.63%)
Dec 28, 2023
7.780
7.955
7.491
7.880
817,078
-0.03(-0.38%)
Dec 27, 2023
7.860
7.950
7.780
7.910
454,992
+0.08(+1.02%)
Dec 26, 2023
7.690
7.850
7.630
7.830
362,423
+0.16(+2.09%)
Dec 22, 2023
7.670
7.760
7.560
7.670
475,893
+0.07(+0.92%)
Dec 21, 2023
7.400
7.610
7.390
7.600
515,201
+0.29(+3.97%)
Dec 20, 2023
7.410
7.570
7.290
7.310
595,094
-0.11(-1.48%)
Dec 19, 2023
7.330
7.460
7.060
7.420
820,921
+0.18(+2.49%)
Dec 18, 2023
7.280
7.320
7.200
7.240
664,300
-0.03(-0.41%)
Dec 15, 2023
7.570
7.590
7.195
7.270
1,392,914
-0.25(-3.32%)
Dec 14, 2023
7.080
7.650
7.080
7.520
1,342,839
+0.47(+6.67%)
Dec 13, 2023
6.740
7.060
6.700
7.050
832,598
+0.28(+4.14%)
Dec 12, 2023
6.720
6.920
6.620
6.770
3,223,848
+0.08(+1.20%)
Dec 11, 2023
6.690
6.710
6.511
6.690
549,382
+0.00(+0.00%)
Dec 08, 2023
6.610
6.865
6.610
6.690
906,763
+0.06(+0.90%)
Dec 07, 2023
6.800
6.800
6.510
6.630
757,840
-0.02(-0.30%)
Dec 06, 2023
6.550
6.720
6.429
6.650
5,166,458
+0.17(+2.62%)
Dec 05, 2023
6.570
6.610
6.160
6.480
742,958
-0.15(-2.26%)
Dec 04, 2023
6.540
6.638
6.403
6.630
1,601,044
+0.08(+1.22%)
Dec 01, 2023
6.850
6.850
6.450
6.550
1,484,588
-0.32(-4.66%)
Nov 30, 2023
6.780
6.890
6.740
6.870
694,021
+0.12(+1.78%)
Nov 29, 2023
6.750
6.880
6.690
6.750
405,504
+0.07(+1.05%)
Nov 28, 2023
6.610
6.740
6.520
6.680
546,200
+0.07(+1.06%)
Nov 27, 2023
6.540
6.740
6.480
6.610
631,148
+0.06(+0.92%)
Nov 24, 2023
6.390
6.605
6.320
6.550
275,673
+0.15(+2.34%)
Nov 22, 2023
6.250
6.445
6.220
6.400
574,449
+0.24(+3.90%)
Nov 21, 2023
6.170
6.220
6.040
6.160
510,440
-0.04(-0.65%)
Nov 20, 2023
6.270
6.300
6.150
6.200
414,227
+0.03(+0.49%)
Nov 17, 2023
6.170
6.250
6.080
6.170
640,566
+0.05(+0.82%)
Nov 16, 2023
6.130
6.130
5.895
6.120
686,304
+0.00(+0.00%)
Nov 15, 2023
6.210
6.430
5.770
6.120
692,004
-0.09(-1.45%)
Nov 14, 2023
5.940
6.235
5.940
6.210
726,626
+0.56(+9.91%)
Nov 13, 2023
5.460
5.675
5.400
5.650
598,822
+0.04(+0.71%)
Nov 10, 2023
5.560
5.695
5.445
5.610
979,172
-0.01(-0.18%)
Nov 09, 2023
5.860
5.860
5.590
5.620
787,474
-0.20(-3.44%)
Nov 08, 2023
5.920
6.040
5.510
5.820
1,333,161
-0.38(-6.13%)
Nov 07, 2023
5.830
6.210
5.825
6.200
742,939
+0.33(+5.62%)
Nov 06, 2023
6.090
6.160
5.830
5.870
631,962
-0.24(-3.93%)
Nov 03, 2023
6.000
6.185
5.980
6.110
1,001,726
+0.17(+2.86%)
Nov 02, 2023
5.790
5.950
5.700
5.940
1,085,289
+0.24(+4.21%)
Nov 01, 2023
5.790
5.790
5.580
5.700
1,062,326
-0.13(-2.23%)
Oct 31, 2023
5.730
5.930
5.635
5.830
538,589
+0.12(+2.10%)
Oct 30, 2023
5.720
5.800
5.640
5.710
831,745
+0.08(+1.42%)
Oct 27, 2023
5.700
5.720
5.570
5.630
902,485
-0.07(-1.23%)
Oct 26, 2023
5.560
5.825
5.560
5.700
1,179,818
+0.18(+3.26%)
Oct 25, 2023
5.590
5.670
5.500
5.520
2,011,326
-0.13(-2.30%)
Oct 24, 2023
5.280
5.685
5.230
5.650
2,252,794
+0.44(+8.45%)
Oct 23, 2023
5.280
5.370
5.110
5.210
1,362,828
-0.15(-2.80%)
Oct 20, 2023
5.530
5.620
5.250
5.360
1,232,550
-0.17(-3.07%)
Oct 19, 2023
6.030
6.035
5.420
5.530
3,398,311
-0.54(-8.90%)
Oct 18, 2023
6.190
6.200
6.060
6.070
419,300
-0.19(-3.04%)
Oct 17, 2023
6.270
6.435
6.100
6.260
453,731
+0.05(+0.81%)
Oct 16, 2023
6.230
6.287
6.150
6.210
452,606
+0.05(+0.81%)
Oct 13, 2023
6.250
6.390
6.135
6.160
493,026
-0.12(-1.91%)
Oct 12, 2023
6.620
6.620
6.265
6.280
389,115
-0.31(-4.70%)
Oct 11, 2023
6.650
6.730
6.450
6.590
406,959
-0.05(-0.75%)
Oct 10, 2023
6.560
6.770
6.540
6.640
484,890
+0.10(+1.53%)
Oct 09, 2023
6.560
6.625
6.400
6.540
431,000
-0.08(-1.21%)
Oct 06, 2023
6.270
6.630
6.250
6.620
879,190
+0.31(+4.91%)
Oct 05, 2023
6.380
6.435
6.195
6.310
661,138
-0.07(-1.10%)
Oct 04, 2023
6.350
6.470
6.220
6.380
667,763
+0.02(+0.31%)
Oct 03, 2023
6.520
6.540
6.300
6.360
867,175
-0.21(-3.20%)
Oct 02, 2023
6.840
6.840
6.500
6.570
922,789
-0.30(-4.37%)
Sep 29, 2023
6.940
6.960
6.750
6.870
560,072
-0.03(-0.43%)
Sep 28, 2023
6.860
6.980
6.830
6.900
341,178
+0.06(+0.88%)
Sep 27, 2023
6.810
6.870
6.695
6.840
646,577
+0.07(+1.03%)
Sep 26, 2023
6.980
7.060
6.730
6.770
429,367
-0.21(-3.01%)
Sep 25, 2023
6.890
7.020
6.960
6.980
563,875
+0.04(+0.58%)
Sep 22, 2023
6.880
7.015
6.785
6.940
351,717
+0.07(+1.02%)
Sep 21, 2023
7.110
7.110
6.850
6.870
487,883
-0.31(-4.32%)
Sep 20, 2023
7.150
7.400
7.000
7.180
1,121,575
+0.03(+0.42%)
Sep 19, 2023
6.980
7.160
6.780
7.150
1,297,502
+0.14(+2.00%)
Sep 18, 2023
7.030
7.125
6.970
7.010
1,177,275
+0.00(+0.00%)
Sep 15, 2023
6.880
7.095
6.860
7.010
1,255,607
+0.14(+2.04%)
Sep 14, 2023
6.950
7.030
6.835
6.870
550,770
-0.04(-0.58%)
Sep 13, 2023
7.030
7.110
6.872
6.910
603,525
-0.13(-1.85%)
Sep 12, 2023
7.150
7.280
6.950
7.040
783,479
-0.18(-2.49%)
Sep 11, 2023
7.210
7.350
7.170
7.220
509,604
+0.02(+0.28%)
Sep 08, 2023
7.230
7.310
7.130
7.200
713,953
-0.03(-0.41%)
Sep 07, 2023
7.220
7.310
7.120
7.230
766,475
-0.02(-0.28%)
Sep 06, 2023
7.610
7.740
7.190
7.250
2,280,813
-0.37(-4.86%)
Sep 05, 2023
7.850
7.850
7.550
7.620
486,978
-0.28(-3.54%)
Sep 01, 2023
8.220
8.360
7.875
7.900
551,633
-0.31(-3.78%)
Aug 31, 2023
8.400
8.435
8.130
8.210
830,406
-0.20(-2.38%)
Aug 30, 2023
8.040
8.560
8.040
8.410
824,806
+0.32(+3.96%)
Aug 29, 2023
7.880
8.215
7.830
8.090
661,888
+0.21(+2.66%)
Aug 28, 2023
7.600
7.935
7.559
7.880
657,669
+0.31(+4.10%)
Aug 25, 2023
7.680
7.680
7.495
7.570
527,767
+0.00(+0.00%)
Aug 24, 2023
7.600
7.660
7.520
7.570
482,448
-0.07(-0.92%)
Aug 23, 2023
7.930
8.000
7.615
7.640
559,346
-0.27(-3.41%)
Aug 22, 2023
7.830
7.980
7.740
7.910
750,187
+0.14(+1.80%)
Aug 21, 2023
7.560
7.790
7.520
7.770
561,093
+0.17(+2.24%)
Aug 18, 2023
7.650
7.685
7.480
7.600
532,883
+0.01(+0.13%)
Aug 17, 2023
7.650
7.740
7.250
7.590
1,094,542
-0.07(-0.91%)
Aug 16, 2023
7.990
8.050
7.650
7.660
721,504
-0.32(-4.01%)
Aug 15, 2023
8.010
8.070
7.811
7.980
1,238,199
-0.06(-0.75%)
Aug 14, 2023
8.120
8.300
8.020
8.040
848,890
-0.12(-1.47%)
Aug 11, 2023
8.250
8.305
8.100
8.160
792,323
-0.09(-1.09%)
Aug 10, 2023
8.110
8.370
7.970
8.250
1,157,334
+0.19(+2.36%)
Aug 09, 2023
8.700
9.030
8.000
8.060
1,825,264
-0.62(-7.14%)
Aug 08, 2023
8.870
8.875
8.585
8.680
1,144,340
-0.29(-3.23%)
Aug 07, 2023
9.000
9.080
8.862
8.970
498,760
-0.02(-0.22%)
Aug 04, 2023
9.200
9.220
8.940
8.990
968,314
-0.20(-2.18%)
Aug 03, 2023
9.140
9.230
9.040
9.190
384,455
+0.01(+0.11%)
Aug 02, 2023
9.310
9.450
9.080
9.180
636,886
-0.19(-2.03%)
Aug 01, 2023
9.390
9.500
9.295
9.370
514,568
-0.02(-0.21%)
Jul 31, 2023
9.130
9.410
9.120
9.390
641,699
+0.26(+2.85%)
Jul 28, 2023
9.100
9.220
9.020
9.130
371,742
+0.12(+1.33%)
Jul 27, 2023
9.320
9.320
8.950
9.010
507,369
-0.25(-2.70%)
Jul 26, 2023
9.100
9.290
9.051
9.260
532,730
+0.15(+1.65%)
Jul 25, 2023
9.010
9.155
8.930
9.110
470,501
+0.10(+1.11%)
Jul 24, 2023
8.820
9.045
8.820
9.010
627,512
+0.19(+2.15%)
Jul 21, 2023
9.160
9.210
8.760
8.820
1,263,040
-0.26(-2.86%)
Jul 20, 2023
9.100
9.180
8.970
9.080
541,342
-0.03(-0.33%)
Jul 19, 2023
9.260
9.387
8.950
9.110
605,780
-0.12(-1.30%)
Jul 18, 2023
9.310
9.400
9.110
9.230
724,270
-0.02(-0.22%)
Jul 17, 2023
9.350
9.520
9.085
9.250
819,738
-0.08(-0.86%)
Jul 14, 2023
8.790
9.429
8.710
9.330
1,249,647
+0.55(+6.26%)
Jul 13, 2023
8.740
8.920
8.690
8.780
414,442
+0.04(+0.46%)
Jul 12, 2023
8.940
8.990
8.695
8.740
565,767
-0.09(-1.02%)
Jul 11, 2023
8.870
8.980
8.755
8.830
602,176
-0.03(-0.34%)
Jul 10, 2023
8.650
8.955
8.600
8.860
738,585
+0.17(+1.96%)
Jul 07, 2023
8.840
8.920
8.645
8.690
717,926
-0.13(-1.47%)
Jul 06, 2023
8.600
9.000
8.300
8.820
1,703,568
+0.14(+1.61%)
Jul 05, 2023
8.810
8.966
8.625
8.680
892,786
-0.26(-2.91%)
Jul 03, 2023
9.130
9.132
8.900
8.940
439,241
-0.19(-2.08%)
Jun 30, 2023
9.410
9.525
9.110
9.130
562,605
-0.21(-2.25%)
Jun 29, 2023
9.440
9.590
9.320
9.340
472,028
-0.06(-0.64%)
Jun 28, 2023
9.040
9.430
9.010
9.400
785,090
+0.31(+3.41%)
Jun 27, 2023
8.960
9.145
8.900
9.090
1,278,853
+0.13(+1.45%)
Jun 26, 2023
8.940
9.160
8.700
8.960
1,128,409
-0.03(-0.33%)
Jun 23, 2023
8.970
9.105
8.891
8.990
6,275,637
-0.12(-1.32%)
Jun 22, 2023
9.030
9.230
8.890
9.110
607,337
+0.02(+0.22%)
Jun 21, 2023
9.130
9.130
8.860
9.090
1,006,478
-0.13(-1.41%)
Jun 20, 2023
8.950
9.240
8.880
9.220
1,670,024
+0.26(+2.90%)
Jun 16, 2023
9.250
9.300
8.885
8.960
783,211
-0.19(-2.08%)
Jun 15, 2023
9.070
9.320
8.870
9.150
953,698
-0.04(-0.44%)
Jun 14, 2023
8.880
9.240
8.870
9.190
738,806
+0.28(+3.14%)
Jun 13, 2023
8.410
8.920
8.410
8.910
582,988
+0.53(+6.32%)
Jun 12, 2023
8.560
8.620
8.290
8.380
508,344
-0.12(-1.41%)
Jun 09, 2023
8.460
8.620
8.350
8.500
448,537
+0.07(+0.83%)
Jun 08, 2023
8.450
8.500
8.150
8.430
730,162
-0.03(-0.35%)
Jun 07, 2023
8.600
8.730
8.430
8.460
1,041,940
-0.09(-1.05%)
Jun 06, 2023
8.370
8.560
8.100
8.550
602,220
+0.08(+0.94%)
Jun 05, 2023
8.420
8.520
8.330
8.470
355,334
+0.01(+0.12%)
Jun 02, 2023
8.360
8.460
8.180
8.460
432,703
+0.14(+1.68%)
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
.