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
Tilray Brands Inc
(NQ:
TLRY
)
1.800
UNCHANGED
Official Closing Price
Updated: 4:15 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 (%)
Jul 31, 2020
7.530
7.740
7.320
7.380
3,745,500
-0.15(-1.99%)
Jul 30, 2020
7.470
7.740
7.370
7.530
3,139,774
+0.00(+0.00%)
Jul 29, 2020
8.000
8.090
7.370
7.530
7,483,170
-0.59(-7.27%)
Jul 28, 2020
7.320
8.380
7.250
8.120
12,633,880
+0.75(+10.18%)
Jul 27, 2020
7.100
7.500
7.080
7.370
5,953,020
+0.25(+3.51%)
Jul 24, 2020
7.230
7.280
7.010
7.120
6,815,500
-0.23(-3.13%)
Jul 23, 2020
7.270
7.600
7.090
7.350
6,335,981
+0.10(+1.38%)
Jul 22, 2020
7.400
7.440
7.200
7.250
3,466,779
-0.15(-2.03%)
Jul 21, 2020
7.200
7.750
7.180
7.400
4,887,803
+0.27(+3.79%)
Jul 20, 2020
7.350
7.420
7.110
7.130
3,304,748
-0.20(-2.73%)
Jul 17, 2020
7.620
7.710
7.300
7.330
5,242,500
-0.35(-4.56%)
Jul 16, 2020
7.760
7.870
7.510
7.680
3,929,039
-0.16(-2.04%)
Jul 15, 2020
7.710
8.000
7.580
7.840
5,902,758
+0.27(+3.57%)
Jul 14, 2020
7.450
7.650
7.200
7.570
3,904,145
+0.10(+1.34%)
Jul 13, 2020
7.960
8.410
7.450
7.470
8,694,759
-0.54(-6.74%)
Jul 10, 2020
7.630
8.100
7.420
8.010
7,174,400
+0.60(+8.10%)
Jul 09, 2020
7.630
7.770
7.310
7.410
3,833,436
-0.17(-2.24%)
Jul 08, 2020
7.730
7.940
7.450
7.580
4,717,576
-0.12(-1.56%)
Jul 07, 2020
7.830
8.400
7.620
7.700
6,569,306
-0.15(-1.91%)
Jul 06, 2020
7.040
7.990
6.890
7.850
13,599,173
+0.89(+12.79%)
Jul 02, 2020
7.150
7.280
6.890
6.960
4,180,400
-0.05(-0.71%)
Jul 01, 2020
7.180
7.460
7.010
7.010
4,549,584
-0.10(-1.41%)
Jun 30, 2020
7.740
7.740
7.020
7.110
7,192,907
-0.60(-7.78%)
Jun 29, 2020
7.960
8.020
7.560
7.710
3,883,185
-0.24(-3.02%)
Jun 26, 2020
8.310
8.430
7.770
7.950
6,340,900
-0.60(-7.02%)
Jun 25, 2020
8.050
8.650
8.000
8.550
7,747,402
+0.40(+4.91%)
Jun 24, 2020
8.490
8.600
8.060
8.150
4,216,849
-0.41(-4.79%)
Jun 23, 2020
8.310
9.200
8.310
8.560
9,323,486
+0.15(+1.78%)
Jun 22, 2020
8.230
8.490
8.020
8.410
5,578,928
+0.11(+1.33%)
Jun 19, 2020
8.600
8.700
8.100
8.300
5,252,500
-0.26(-3.04%)
Jun 18, 2020
7.990
8.710
7.910
8.560
10,296,089
+0.47(+5.81%)
Jun 17, 2020
8.260
8.300
7.830
8.090
6,139,444
-0.14(-1.70%)
Jun 16, 2020
8.740
8.780
8.110
8.230
8,017,489
-0.21(-2.49%)
Jun 15, 2020
8.080
8.600
7.870
8.440
5,218,404
+0.02(+0.24%)
Jun 12, 2020
9.010
9.020
8.210
8.420
6,582,300
+0.05(+0.60%)
Jun 11, 2020
8.910
9.230
8.210
8.370
10,265,824
-1.32(-13.62%)
Jun 10, 2020
10.24
10.38
9.540
9.690
8,536,262
-0.44(-4.34%)
Jun 09, 2020
10.06
10.67
9.910
10.13
8,872,358
-0.31(-2.97%)
Jun 08, 2020
9.680
10.68
9.660
10.44
13,976,709
+0.96(+10.13%)
Jun 05, 2020
10.35
10.35
9.080
9.480
10,837,200
-0.61(-6.05%)
Jun 04, 2020
10.13
10.31
9.910
10.09
7,041,525
+0.01(+0.10%)
Jun 03, 2020
10.09
10.50
10.00
10.08
7,907,210
+0.06(+0.60%)
Jun 02, 2020
10.20
10.47
9.850
10.02
7,199,083
-0.02(-0.20%)
Jun 01, 2020
9.580
10.28
9.560
10.04
6,664,852
+0.19(+1.93%)
May 29, 2020
9.900
10.10
9.330
9.850
10,950,200
-0.54(-5.20%)
May 28, 2020
10.54
11.37
10.25
10.39
16,254,273
-0.26(-2.44%)
May 27, 2020
11.05
11.25
9.900
10.65
19,928,200
-0.16(-1.48%)
May 26, 2020
10.10
11.60
9.800
10.81
36,175,492
+0.55(+5.36%)
May 22, 2020
10.06
10.69
8.900
10.26
43,098,600
+0.61(+6.32%)
May 21, 2020
8.140
10.07
8.120
9.650
27,856,932
+1.60(+19.88%)
May 20, 2020
8.230
8.400
7.940
8.050
7,243,259
-0.11(-1.35%)
May 19, 2020
8.110
8.730
7.850
8.160
12,172,374
+0.20(+2.51%)
May 18, 2020
8.100
8.650
7.870
7.960
12,341,417
+0.19(+2.45%)
May 15, 2020
7.330
7.880
7.290
7.770
9,821,200
+0.60(+8.37%)
May 14, 2020
6.920
7.300
6.730
7.170
5,795,278
-0.02(-0.28%)
May 13, 2020
7.480
7.640
6.650
7.190
8,292,009
-0.28(-3.75%)
May 12, 2020
7.760
8.200
7.380
7.470
13,351,316
-0.61(-7.55%)
May 11, 2020
8.000
8.430
7.810
8.080
14,473,634
+0.30(+3.86%)
May 08, 2020
7.840
8.050
7.600
7.780
7,975,300
+0.17(+2.23%)
May 07, 2020
7.470
8.090
7.350
7.610
7,026,235
+0.20(+2.70%)
May 06, 2020
7.500
7.640
7.160
7.410
4,972,231
+0.02(+0.27%)
May 05, 2020
7.940
8.090
7.320
7.390
6,638,957
-0.26(-3.40%)
May 04, 2020
7.300
7.740
7.290
7.650
6,265,193
+0.41(+5.66%)
May 01, 2020
7.820
7.990
7.010
7.240
10,784,700
-0.81(-10.06%)
Apr 30, 2020
7.950
8.750
7.700
8.050
11,901,155
-0.06(-0.74%)
Apr 29, 2020
8.250
8.600
8.010
8.110
10,619,016
+0.06(+0.75%)
Apr 28, 2020
8.940
8.980
7.670
8.050
15,452,255
-0.35(-4.17%)
Apr 27, 2020
8.480
9.750
8.160
8.400
31,882,218
+0.33(+4.09%)
Apr 24, 2020
6.860
8.130
6.790
8.070
20,569,600
+1.25(+18.33%)
Apr 23, 2020
6.830
7.060
6.720
6.820
7,684,176
+0.02(+0.29%)
Apr 22, 2020
7.050
7.140
6.630
6.800
5,948,256
+0.04(+0.59%)
Apr 21, 2020
6.630
7.200
6.500
6.760
8,417,270
+0.00(+0.00%)
Apr 20, 2020
6.400
7.430
6.350
6.760
12,933,666
+0.26(+4.00%)
Apr 17, 2020
6.640
6.840
6.320
6.500
8,980,900
+0.13(+2.04%)
Apr 16, 2020
6.510
6.580
6.150
6.370
7,615,656
-0.42(-6.19%)
Apr 15, 2020
6.910
7.040
6.600
6.790
6,372,489
-0.25(-3.55%)
Apr 14, 2020
6.690
7.300
6.570
7.040
11,911,927
+0.47(+7.15%)
Apr 13, 2020
6.750
6.800
6.130
6.570
8,585,191
-0.21(-3.10%)
Apr 09, 2020
7.450
7.470
6.510
6.780
12,378,800
-0.20(-2.87%)
Apr 08, 2020
6.700
7.550
6.470
6.980
18,286,408
+0.61(+9.58%)
Apr 07, 2020
6.490
6.800
6.060
6.370
13,893,259
+0.41(+6.88%)
Apr 06, 2020
6.100
6.460
5.750
5.960
13,160,139
+0.42(+7.58%)
Apr 03, 2020
6.140
6.150
5.500
5.540
13,148,600
-0.56(-9.18%)
Apr 02, 2020
5.950
6.850
5.920
6.100
13,970,005
+0.20(+3.39%)
Apr 01, 2020
6.380
6.880
5.750
5.900
13,039,059
-0.98(-14.24%)
Mar 31, 2020
6.130
7.840
6.000
6.880
26,443,408
+0.27(+4.08%)
Mar 30, 2020
8.310
8.510
6.500
6.610
20,607,688
-2.49(-27.36%)
Mar 27, 2020
9.000
10.60
8.500
9.100
55,330,600
+1.20(+15.19%)
Mar 26, 2020
5.930
9.700
5.910
7.900
70,355,584
+2.86(+56.75%)
Mar 25, 2020
4.170
5.740
3.720
5.040
26,001,350
+1.02(+25.37%)
Mar 24, 2020
4.410
4.410
3.900
4.020
8,208,626
+0.17(+4.42%)
Mar 23, 2020
4.070
4.100
3.250
3.850
9,222,016
+0.20(+5.48%)
Mar 20, 2020
4.400
5.330
3.600
3.650
26,545,600
-0.20(-5.19%)
Mar 19, 2020
2.600
3.980
2.550
3.850
19,862,708
+1.38(+55.87%)
Mar 18, 2020
2.800
2.890
2.430
2.470
4,933,296
-0.43(-14.83%)
Mar 17, 2020
3.200
3.200
2.680
2.900
8,998,080
-0.15(-4.92%)
Mar 16, 2020
3.550
3.640
3.040
3.050
6,967,882
-0.98(-24.22%)
Mar 13, 2020
4.920
5.030
3.800
4.025
12,744,800
-1.92(-32.35%)
Mar 12, 2020
6.100
6.890
5.930
5.950
2,797,261
-1.14(-16.08%)
Mar 11, 2020
7.500
8.220
7.050
7.090
3,342,635
-0.75(-9.57%)
Mar 10, 2020
8.340
8.380
7.600
7.840
3,487,562
+0.17(+2.22%)
Mar 09, 2020
8.260
9.300
7.620
7.670
4,517,146
-2.35(-23.45%)
Mar 06, 2020
10.29
10.94
10.00
10.02
2,884,000
-1.18(-10.54%)
Mar 05, 2020
12.06
12.39
11.08
11.20
3,751,052
-1.31(-10.47%)
Mar 04, 2020
13.45
13.45
12.25
12.51
4,126,234
-0.51(-3.92%)
Mar 03, 2020
13.00
14.19
13.00
13.02
5,683,775
-2.33(-15.18%)
Mar 02, 2020
14.74
15.62
13.55
15.35
4,902,973
+0.92(+6.38%)
Feb 28, 2020
13.75
14.43
13.20
14.43
3,601,600
-0.11(-0.76%)
Feb 27, 2020
15.25
15.39
14.00
14.54
3,316,236
-1.35(-8.50%)
Feb 26, 2020
16.60
17.01
15.78
15.89
2,892,850
-0.68(-4.10%)
Feb 25, 2020
17.60
17.61
16.40
16.57
1,977,451
-0.72(-4.16%)
Feb 24, 2020
17.98
18.15
17.10
17.29
2,999,419
-2.08(-10.74%)
Feb 21, 2020
19.28
19.82
18.53
19.37
2,343,000
+0.13(+0.68%)
Feb 20, 2020
18.55
21.09
18.05
19.24
7,501,985
+0.73(+3.94%)
Feb 19, 2020
17.10
18.54
17.06
18.51
3,332,578
+1.41(+8.25%)
Feb 18, 2020
17.30
17.88
16.75
17.10
2,247,960
-0.29(-1.67%)
Feb 14, 2020
17.21
17.98
16.70
17.39
5,792,800
+1.26(+7.81%)
Feb 13, 2020
16.21
16.74
16.01
16.13
2,426,429
-0.20(-1.22%)
Feb 12, 2020
16.92
16.96
16.22
16.33
1,881,032
-0.53(-3.14%)
Feb 11, 2020
15.89
17.18
15.87
16.86
3,030,429
+0.85(+5.31%)
Feb 10, 2020
17.00
17.05
15.65
16.01
3,518,333
-0.90(-5.35%)
Feb 07, 2020
17.00
17.31
16.47
16.91
2,573,500
-0.87(-4.87%)
Feb 06, 2020
17.60
17.93
17.07
17.78
1,275,827
+0.19(+1.08%)
Feb 05, 2020
18.39
18.44
17.50
17.59
1,358,406
-0.56(-3.09%)
Feb 04, 2020
17.31
18.54
17.22
18.15
2,661,631
+0.89(+5.16%)
Feb 03, 2020
17.80
17.85
16.82
17.26
3,054,843
-0.28(-1.60%)
Jan 31, 2020
19.05
19.40
17.30
17.54
4,088,600
-1.68(-8.74%)
Jan 30, 2020
18.58
19.29
18.58
19.22
1,627,796
+0.29(+1.53%)
Jan 29, 2020
19.62
19.69
18.81
18.93
2,267,679
-0.60(-3.07%)
Jan 28, 2020
19.07
19.68
18.66
19.53
2,313,765
+0.97(+5.23%)
Jan 27, 2020
18.76
19.27
18.48
18.56
3,138,561
-1.19(-6.03%)
Jan 24, 2020
21.37
21.45
19.38
19.75
4,334,800
-1.42(-6.71%)
Jan 23, 2020
20.76
21.88
20.30
21.17
3,817,773
+0.32(+1.53%)
Jan 22, 2020
21.30
22.23
20.72
20.85
5,471,040
-0.24(-1.14%)
Jan 21, 2020
20.98
22.95
20.66
21.09
6,835,131
+0.12(+0.57%)
Jan 17, 2020
20.50
21.90
20.11
20.97
6,131,000
+0.54(+2.64%)
Jan 16, 2020
21.41
21.69
19.56
20.43
8,274,347
-0.93(-4.35%)
Jan 15, 2020
21.41
22.52
20.12
21.36
16,766,356
+0.14(+0.66%)
Jan 14, 2020
17.25
21.60
16.54
21.22
14,236,294
+3.93(+22.73%)
Jan 13, 2020
15.50
17.46
15.26
17.29
5,009,842
+1.74(+11.19%)
Jan 10, 2020
15.78
15.97
15.51
15.55
1,196,900
-0.28(-1.77%)
Jan 09, 2020
16.00
16.31
15.55
15.83
2,538,295
+0.03(+0.19%)
Jan 08, 2020
15.23
16.29
15.01
15.80
3,023,534
+0.47(+3.07%)
Jan 07, 2020
15.62
15.67
15.20
15.33
2,038,734
-0.17(-1.10%)
Jan 06, 2020
16.17
16.19
15.26
15.50
3,035,738
-0.51(-3.19%)
Jan 03, 2020
16.35
16.73
15.81
16.01
2,282,100
-0.39(-2.38%)
Jan 02, 2020
17.63
17.70
16.33
16.40
3,668,673
-0.73(-4.26%)
Dec 31, 2019
15.63
17.78
15.62
17.13
5,563,800
+1.41(+8.97%)
Dec 30, 2019
16.15
16.24
15.57
15.72
2,312,649
-0.55(-3.38%)
Dec 27, 2019
16.51
16.77
16.25
16.27
1,883,500
-0.28(-1.69%)
Dec 26, 2019
17.11
17.20
16.37
16.55
2,027,394
-0.65(-3.78%)
Dec 24, 2019
17.01
17.33
16.82
17.20
1,018,600
+0.17(+1.00%)
Dec 23, 2019
17.30
17.34
16.94
17.03
1,622,321
-0.28(-1.62%)
Dec 20, 2019
17.25
17.60
17.11
17.31
1,927,700
+0.00(+0.00%)
Dec 19, 2019
17.20
17.70
16.92
17.31
1,847,289
+0.15(+0.87%)
Dec 18, 2019
17.80
18.16
17.16
17.16
2,467,005
-0.68(-3.81%)
Dec 17, 2019
18.30
18.32
17.77
17.84
1,989,358
-0.37(-2.03%)
Dec 16, 2019
18.50
18.80
18.11
18.21
1,790,864
-0.39(-2.10%)
Dec 13, 2019
19.16
19.45
18.50
18.60
1,474,500
-0.33(-1.74%)
Dec 12, 2019
18.30
19.30
18.30
18.93
1,596,273
+0.73(+4.01%)
Dec 11, 2019
18.54
18.88
18.07
18.20
1,239,042
-0.35(-1.89%)
Dec 10, 2019
19.04
19.18
18.42
18.55
942,718
-0.65(-3.39%)
Dec 09, 2019
18.37
19.44
18.25
19.20
1,889,485
+1.00(+5.49%)
Dec 06, 2019
18.50
18.64
18.00
18.20
1,361,500
-0.19(-1.03%)
Dec 05, 2019
18.78
18.95
18.31
18.39
1,563,455
-0.37(-1.97%)
Dec 04, 2019
19.64
19.69
18.75
18.76
1,333,823
-0.79(-4.04%)
Dec 03, 2019
18.55
19.66
18.50
19.55
1,188,443
+0.54(+2.84%)
Dec 02, 2019
19.84
19.90
18.73
19.01
1,599,815
-0.83(-4.18%)
Nov 29, 2019
20.30
20.42
19.45
19.84
1,042,800
-0.40(-1.98%)
Nov 27, 2019
20.28
20.56
19.98
20.24
964,000
+0.19(+0.95%)
Nov 26, 2019
20.26
21.01
19.93
20.05
1,801,293
-0.74(-3.56%)
Nov 25, 2019
21.50
21.70
20.50
20.79
1,625,744
-0.54(-2.53%)
Nov 22, 2019
21.95
22.00
21.18
21.33
1,869,000
-1.10(-4.90%)
Nov 21, 2019
22.20
23.80
21.60
22.43
5,398,779
+1.51(+7.22%)
Nov 20, 2019
20.35
21.26
20.23
20.92
2,270,182
+0.94(+4.70%)
Nov 19, 2019
19.72
20.70
19.72
19.98
1,876,917
+0.07(+0.35%)
Nov 18, 2019
20.00
20.14
19.53
19.91
1,574,780
-0.02(-0.10%)
Nov 15, 2019
19.44
20.50
19.41
19.93
2,032,400
+0.12(+0.61%)
Nov 14, 2019
20.55
20.84
19.50
19.81
2,696,175
-1.12(-5.35%)
Nov 13, 2019
21.26
22.16
20.92
20.93
2,439,392
-0.64(-2.97%)
Nov 12, 2019
21.71
21.90
20.80
21.57
3,256,455
-0.35(-1.60%)
Nov 11, 2019
23.58
23.63
21.80
21.92
1,986,898
-1.50(-6.40%)
Nov 08, 2019
22.35
24.10
22.15
23.42
2,223,200
+1.18(+5.31%)
Nov 07, 2019
23.03
23.40
21.76
22.24
1,190,827
-0.65(-2.84%)
Nov 06, 2019
22.74
23.75
22.19
22.89
1,369,560
+0.46(+2.05%)
Nov 05, 2019
22.10
23.08
21.66
22.43
1,107,506
+0.33(+1.49%)
Nov 04, 2019
21.72
22.19
21.30
22.10
897,514
+0.48(+2.22%)
Nov 01, 2019
22.20
22.65
21.50
21.62
1,031,100
-0.69(-3.09%)
Oct 31, 2019
22.06
22.54
21.51
22.31
907,361
+0.10(+0.45%)
Oct 30, 2019
22.18
22.80
22.12
22.21
631,635
+0.06(+0.27%)
Oct 29, 2019
22.85
23.11
21.95
22.15
1,005,157
-0.94(-4.07%)
Oct 28, 2019
23.75
24.75
22.85
23.09
1,300,289
-0.58(-2.45%)
Oct 25, 2019
24.02
24.44
23.42
23.67
1,656,000
-0.71(-2.91%)
Oct 24, 2019
22.72
25.68
22.52
24.38
3,216,918
+1.75(+7.73%)
Oct 23, 2019
22.17
22.80
22.03
22.63
871,980
+0.48(+2.17%)
Oct 22, 2019
22.40
22.86
22.05
22.15
851,099
-0.29(-1.29%)
Oct 21, 2019
21.38
22.65
21.03
22.44
918,128
+1.07(+5.01%)
Oct 18, 2019
22.40
22.49
21.25
21.37
927,900
-1.12(-4.98%)
Oct 17, 2019
22.49
22.73
21.66
22.49
1,214,264
-0.36(-1.58%)
Oct 16, 2019
22.20
22.45
21.50
22.85
1,253,310
+0.73(+3.30%)
Oct 15, 2019
21.45
22.50
21.05
22.12
2,138,545
+1.46(+7.07%)
Oct 14, 2019
20.96
21.35
20.20
20.66
1,324,652
-0.30(-1.43%)
Oct 11, 2019
21.09
21.51
20.66
20.96
1,819,500
+0.31(+1.50%)
Oct 10, 2019
23.55
23.90
20.59
20.65
3,888,785
-3.22(-13.49%)
Oct 09, 2019
24.00
24.53
23.60
23.87
562,405
-0.07(-0.29%)
Oct 08, 2019
23.61
24.96
23.50
23.94
772,411
-0.32(-1.32%)
Oct 07, 2019
24.00
24.58
23.34
24.26
698,442
+0.20(+0.83%)
Oct 04, 2019
24.80
25.49
24.01
24.06
907,800
-0.82(-3.30%)
Oct 03, 2019
24.04
24.98
23.12
24.88
1,253,300
+0.83(+3.45%)
Oct 02, 2019
23.80
24.87
22.60
24.05
1,877,591
-0.13(-0.54%)
Oct 01, 2019
24.60
24.89
23.68
24.18
1,196,081
-0.56(-2.26%)
Sep 30, 2019
25.93
25.95
24.32
24.74
1,295,054
-1.20(-4.63%)
Sep 27, 2019
26.37
27.21
25.75
25.94
1,449,000
-0.77(-2.88%)
Sep 26, 2019
27.00
27.24
26.00
26.71
1,171,546
+0.11(+0.41%)
Sep 25, 2019
26.66
26.92
25.87
26.60
1,087,829
-0.13(-0.49%)
Sep 24, 2019
28.26
28.31
26.12
26.73
1,736,968
-1.46(-5.18%)
Sep 23, 2019
28.93
29.50
27.92
28.19
795,196
-0.81(-2.79%)
Sep 20, 2019
30.23
31.06
28.98
29.00
1,175,000
-0.96(-3.20%)
Sep 19, 2019
30.41
31.07
29.58
29.96
1,655,018
-0.52(-1.71%)
Sep 18, 2019
30.62
30.84
30.15
30.48
1,005,796
-0.02(-0.07%)
Sep 17, 2019
31.04
31.88
30.28
30.50
1,195,073
-0.29(-0.94%)
Sep 16, 2019
31.70
32.77
30.60
30.79
1,861,576
-0.86(-2.72%)
Sep 13, 2019
30.88
31.85
30.69
31.65
1,404,300
+1.08(+3.53%)
Sep 12, 2019
29.99
31.39
29.90
30.57
1,097,621
-0.14(-0.46%)
Sep 11, 2019
30.20
31.00
29.29
30.71
1,580,941
-0.42(-1.35%)
Sep 10, 2019
30.07
31.86
29.07
31.13
1,435,444
+0.98(+3.25%)
Sep 09, 2019
32.38
32.55
30.00
30.15
2,609,898
-1.91(-5.96%)
Sep 06, 2019
32.60
33.66
31.25
32.06
2,818,100
-0.02(-0.06%)
Sep 05, 2019
30.00
32.75
30.00
32.08
3,728,395
+1.88(+6.23%)
Sep 04, 2019
29.79
31.55
27.77
30.20
4,528,837
+0.10(+0.33%)
Sep 03, 2019
25.17
30.97
25.15
30.10
4,645,261
+4.43(+17.26%)
Aug 30, 2019
26.75
27.14
25.40
25.67
1,759,700
-1.07(-4.00%)
Aug 29, 2019
27.75
27.79
26.50
26.74
1,560,565
-0.46(-1.69%)
Aug 28, 2019
26.46
27.65
25.52
27.20
1,535,031
+0.71(+2.68%)
Aug 27, 2019
28.30
28.49
26.02
26.49
2,154,876
-1.71(-6.06%)
Aug 26, 2019
28.44
28.96
27.83
28.20
1,457,575
-0.09(-0.32%)
Aug 23, 2019
29.25
29.60
28.28
28.29
2,399,700
-0.72(-2.48%)
Aug 22, 2019
31.53
32.17
29.00
29.01
3,591,575
-3.33(-10.30%)
Aug 21, 2019
29.68
32.40
29.58
32.34
3,528,098
+3.04(+10.38%)
Aug 20, 2019
30.11
31.39
28.72
29.30
2,193,150
-0.63(-2.10%)
Aug 19, 2019
31.67
31.85
28.90
29.93
3,963,287
-1.38(-4.41%)
Aug 16, 2019
35.50
35.77
30.58
31.31
4,740,200
-3.81(-10.85%)
Aug 15, 2019
37.62
37.90
34.51
35.12
2,891,906
-3.92(-10.04%)
Aug 14, 2019
41.16
42.17
38.59
39.04
3,717,940
-6.98(-15.17%)
Aug 13, 2019
43.20
46.25
42.86
46.02
4,049,785
+3.56(+8.38%)
Aug 12, 2019
42.47
42.75
41.54
42.46
866,368
-0.11(-0.26%)
Aug 09, 2019
43.61
44.65
42.30
42.57
1,265,400
-1.32(-3.01%)
Aug 08, 2019
42.80
44.33
42.10
43.89
825,891
+1.96(+4.67%)
Aug 07, 2019
41.54
42.52
41.22
41.93
577,542
-0.60(-1.41%)
Aug 06, 2019
42.30
44.44
41.63
42.53
937,719
+0.24(+0.57%)
Aug 05, 2019
43.03
43.25
41.28
42.29
989,732
-0.95(-2.20%)
Aug 02, 2019
40.93
43.32
40.40
43.24
1,229,100
+2.89(+7.16%)
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
.