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 (%)
Sep 30, 2021
11.17
11.53
10.95
11.29
20,275,424
+0.18(+1.62%)
Sep 29, 2021
11.73
11.77
11.09
11.11
17,425,544
-0.52(-4.47%)
Sep 28, 2021
12.04
12.19
11.60
11.63
17,531,670
-0.59(-4.83%)
Sep 27, 2021
11.70
12.27
11.65
12.22
14,905,487
+0.55(+4.71%)
Sep 24, 2021
11.85
11.98
11.64
11.67
13,173,437
-0.35(-2.91%)
Sep 23, 2021
12.20
12.40
11.87
12.02
21,410,534
+0.39(+3.35%)
Sep 22, 2021
11.28
11.88
11.25
11.63
16,238,120
+0.41(+3.65%)
Sep 21, 2021
11.23
11.54
11.03
11.22
19,675,568
-0.01(-0.09%)
Sep 20, 2021
11.76
11.77
11.02
11.23
25,475,434
-0.94(-7.72%)
Sep 17, 2021
12.00
12.20
11.75
12.17
13,644,893
+0.16(+1.33%)
Sep 16, 2021
12.00
12.24
11.90
12.01
9,308,817
-0.02(-0.17%)
Sep 15, 2021
11.76
12.19
11.68
12.03
12,970,963
+0.29(+2.47%)
Sep 14, 2021
12.26
12.31
11.72
11.74
16,032,111
-0.49(-4.01%)
Sep 13, 2021
12.44
12.47
11.92
12.23
16,022,309
-0.18(-1.45%)
Sep 10, 2021
12.96
12.96
12.40
12.41
18,459,496
-0.45(-3.50%)
Sep 09, 2021
12.94
13.15
12.76
12.86
12,638,975
+0.06(+0.47%)
Sep 08, 2021
13.22
13.33
12.77
12.80
14,421,132
-0.50(-3.76%)
Sep 07, 2021
13.60
13.67
13.17
13.30
12,888,102
-0.29(-2.13%)
Sep 03, 2021
13.75
14.16
13.44
13.59
13,685,327
-0.26(-1.88%)
Sep 02, 2021
13.66
14.27
13.45
13.85
17,903,770
+0.28(+2.06%)
Sep 01, 2021
13.74
14.19
13.51
13.57
13,924,360
-0.12(-0.88%)
Aug 31, 2021
13.09
14.19
12.96
13.69
20,124,772
+0.56(+4.27%)
Aug 30, 2021
13.51
13.51
12.90
13.13
12,900,604
-0.29(-2.16%)
Aug 27, 2021
13.22
13.64
13.12
13.42
10,643,807
+0.17(+1.28%)
Aug 26, 2021
13.45
13.77
13.06
13.25
16,481,996
-0.29(-2.14%)
Aug 25, 2021
13.66
13.82
13.37
13.54
11,378,594
-0.27(-1.92%)
Aug 24, 2021
13.44
13.81
13.25
13.80
12,621,916
+0.44(+3.25%)
Aug 23, 2021
12.93
13.42
12.80
13.37
12,733,624
+0.54(+4.21%)
Aug 20, 2021
12.80
13.04
12.55
12.83
12,822,231
+0.15(+1.18%)
Aug 19, 2021
13.04
13.36
12.62
12.68
18,214,780
-0.58(-4.37%)
Aug 18, 2021
13.91
14.06
13.17
13.26
31,508,004
+0.14(+1.07%)
Aug 17, 2021
12.96
13.36
12.78
13.12
15,929,329
+0.00(+0.00%)
Aug 16, 2021
13.23
13.53
13.02
13.12
12,999,812
-0.18(-1.35%)
Aug 13, 2021
14.05
14.05
13.24
13.30
16,608,254
-0.80(-5.67%)
Aug 12, 2021
14.28
14.33
13.92
14.10
9,063,999
-0.20(-1.40%)
Aug 11, 2021
14.81
14.81
14.27
14.30
9,314,178
-0.49(-3.31%)
Aug 10, 2021
14.61
15.21
14.45
14.79
13,588,122
+0.08(+0.54%)
Aug 09, 2021
14.28
14.71
13.88
14.71
14,533,056
+0.29(+2.01%)
Aug 06, 2021
14.54
14.64
14.10
14.42
11,647,800
-0.05(-0.35%)
Aug 05, 2021
13.99
14.75
13.88
14.47
17,004,756
+0.51(+3.65%)
Aug 04, 2021
14.11
14.56
13.88
13.96
16,284,156
-0.29(-2.04%)
Aug 03, 2021
14.55
14.58
13.92
14.25
14,132,821
-0.36(-2.46%)
Aug 02, 2021
14.66
15.25
14.44
14.61
13,510,070
+0.00(+0.00%)
Jul 30, 2021
15.03
15.51
14.42
14.61
22,145,292
-0.81(-5.25%)
Jul 29, 2021
16.60
16.65
15.29
15.42
46,187,276
-0.58(-3.63%)
Jul 28, 2021
14.27
16.49
14.02
16.00
115,946,768
+3.27(+25.69%)
Jul 27, 2021
13.49
13.65
12.54
12.73
24,673,790
-0.97(-7.08%)
Jul 26, 2021
13.45
14.13
13.24
13.70
13,553,315
+0.11(+0.81%)
Jul 23, 2021
13.96
13.96
13.26
13.59
12,735,297
-0.29(-2.09%)
Jul 22, 2021
14.45
14.52
13.77
13.88
13,194,157
-0.72(-4.93%)
Jul 21, 2021
14.16
14.89
13.94
14.60
15,878,585
+0.44(+3.11%)
Jul 20, 2021
13.64
14.24
13.03
14.16
17,630,076
+0.56(+4.12%)
Jul 19, 2021
13.38
13.79
13.19
13.60
21,051,276
-0.31(-2.23%)
Jul 16, 2021
14.36
14.62
13.71
13.91
20,527,886
-0.49(-3.40%)
Jul 15, 2021
14.97
15.34
13.97
14.40
24,332,892
-0.61(-4.06%)
Jul 14, 2021
16.76
16.80
14.95
15.01
27,849,746
-1.31(-8.03%)
Jul 13, 2021
16.50
17.42
16.19
16.32
26,717,012
+0.08(+0.49%)
Jul 12, 2021
16.02
16.39
15.73
16.24
11,630,822
+0.07(+0.43%)
Jul 09, 2021
16.24
16.37
15.85
16.17
11,851,245
-0.08(-0.49%)
Jul 08, 2021
15.48
16.39
15.41
16.25
12,887,587
+0.02(+0.12%)
Jul 07, 2021
16.75
16.94
15.84
16.23
19,469,456
-0.49(-2.93%)
Jul 06, 2021
17.14
17.48
16.69
16.72
12,741,113
-0.51(-2.96%)
Jul 02, 2021
17.83
17.91
17.19
17.23
13,186,524
-0.61(-3.39%)
Jul 01, 2021
18.03
18.45
17.60
17.84
16,299,877
-0.24(-1.36%)
Jun 30, 2021
17.90
18.40
17.28
18.08
25,432,626
+0.22(+1.23%)
Jun 29, 2021
18.67
19.24
17.78
17.86
20,291,636
-0.77(-4.13%)
Jun 28, 2021
18.18
19.14
18.04
18.63
20,729,464
+0.43(+2.36%)
Jun 25, 2021
18.16
18.37
17.74
18.20
14,548,144
-0.06(-0.33%)
Jun 24, 2021
17.96
18.68
17.72
18.26
20,410,228
+0.65(+3.69%)
Jun 23, 2021
17.61
18.17
17.44
17.61
15,628,126
+0.18(+1.03%)
Jun 22, 2021
17.25
17.49
16.85
17.43
13,087,930
+0.06(+0.35%)
Jun 21, 2021
16.81
17.50
16.32
17.37
21,576,084
+0.46(+2.72%)
Jun 18, 2021
17.50
17.75
16.84
16.91
19,100,360
-0.56(-3.21%)
Jun 17, 2021
18.02
18.36
17.41
17.47
20,495,766
-0.66(-3.64%)
Jun 16, 2021
17.92
18.69
17.64
18.13
22,677,936
+0.15(+0.83%)
Jun 15, 2021
18.70
19.25
17.83
17.98
28,499,684
-1.18(-6.16%)
Jun 14, 2021
19.90
20.30
18.88
19.16
27,244,296
-0.73(-3.67%)
Jun 11, 2021
19.90
20.20
19.36
19.89
22,581,758
-0.16(-0.80%)
Jun 10, 2021
21.40
21.44
19.79
20.05
33,786,752
-1.38(-6.44%)
Jun 09, 2021
20.67
23.04
20.43
21.43
86,452,720
+1.21(+5.98%)
Jun 08, 2021
20.21
20.51
19.27
20.22
30,339,376
+0.50(+2.54%)
Jun 07, 2021
19.07
20.18
18.53
19.72
34,365,344
+0.92(+4.89%)
Jun 04, 2021
20.21
20.47
18.42
18.80
35,885,844
-0.92(-4.67%)
Jun 03, 2021
20.67
22.14
19.10
19.72
84,552,864
+0.72(+3.79%)
Jun 02, 2021
17.25
19.14
17.14
19.00
47,384,344
+2.02(+11.90%)
Jun 01, 2021
17.13
17.74
16.70
16.98
23,527,744
+0.31(+1.86%)
May 28, 2021
17.16
18.74
16.67
16.67
65,329,468
-0.50(-2.91%)
May 27, 2021
17.00
17.20
16.16
17.17
28,386,686
+0.50(+3.00%)
May 26, 2021
15.76
16.73
15.49
16.67
23,588,772
+1.21(+7.83%)
May 25, 2021
15.09
16.46
15.07
15.46
33,219,236
+0.43(+2.86%)
May 24, 2021
15.25
15.44
14.62
15.03
15,536,655
-0.20(-1.31%)
May 21, 2021
15.08
15.44
14.77
15.23
15,448,149
+0.29(+1.94%)
May 20, 2021
15.10
15.56
14.79
14.94
16,991,946
-0.08(-0.53%)
May 19, 2021
15.05
15.31
14.68
15.02
15,443,860
-0.56(-3.59%)
May 18, 2021
15.05
15.87
14.85
15.58
18,848,556
+0.42(+2.77%)
May 17, 2021
14.00
15.18
13.75
15.16
24,021,844
+1.23(+8.83%)
May 14, 2021
13.96
14.46
13.69
13.93
22,006,002
+0.25(+1.83%)
May 13, 2021
14.64
15.12
13.41
13.68
25,888,128
-0.85(-5.85%)
May 12, 2021
15.37
15.67
14.48
14.53
19,886,628
-1.13(-7.22%)
May 11, 2021
13.90
15.71
13.82
15.66
28,079,728
+0.62(+4.12%)
May 10, 2021
16.40
16.43
14.88
15.04
30,236,312
-1.14(-7.05%)
May 07, 2021
15.30
17.02
15.04
16.18
74,836,352
+2.03(+14.35%)
May 06, 2021
15.60
15.70
13.83
14.15
33,671,664
-1.75(-11.01%)
May 05, 2021
16.18
16.66
15.87
15.90
21,010,974
-0.20(-1.24%)
May 04, 2021
16.66
17.02
15.86
16.10
25,598,316
-0.92(-5.41%)
May 03, 2021
18.56
18.63
16.86
17.02
25,500,492
-1.32(-7.20%)
Apr 30, 2021
18.28
19.26
17.98
18.34
19,253,000
-0.31(-1.66%)
Apr 29, 2021
18.77
18.92
17.63
18.65
25,120,902
-0.67(-3.47%)
Apr 28, 2021
17.79
19.57
17.40
19.32
29,208,232
+1.60(+9.03%)
Apr 27, 2021
18.17
18.41
17.29
17.72
13,823,399
-0.13(-0.73%)
Apr 26, 2021
17.13
17.86
16.92
17.85
9,894,933
+0.78(+4.57%)
Apr 23, 2021
16.51
17.27
16.22
17.07
10,427,100
+0.61(+3.71%)
Apr 22, 2021
17.04
17.14
16.13
16.46
12,309,663
-0.36(-2.14%)
Apr 21, 2021
15.53
16.82
15.17
16.82
13,416,338
+0.93(+5.85%)
Apr 20, 2021
18.00
18.20
15.63
15.89
22,007,274
-1.55(-8.89%)
Apr 19, 2021
17.26
18.49
16.87
17.44
15,874,370
+0.24(+1.40%)
Apr 16, 2021
16.76
17.29
16.26
17.20
12,323,001
+0.26(+1.53%)
Apr 15, 2021
17.68
18.45
16.93
16.94
20,253,040
-0.46(-2.64%)
Apr 14, 2021
18.09
18.13
17.32
17.40
15,396,149
-0.92(-5.02%)
Apr 13, 2021
16.39
18.53
16.28
18.32
23,505,832
+1.13(+6.57%)
Apr 12, 2021
18.00
18.21
17.10
17.19
27,224,052
-2.57(-13.01%)
Apr 09, 2021
19.70
20.68
19.40
19.76
14,099,600
-0.01(-0.05%)
Apr 08, 2021
19.90
20.19
19.08
19.77
13,490,766
+0.01(+0.05%)
Apr 07, 2021
20.92
20.98
19.57
19.76
18,584,228
-1.38(-6.53%)
Apr 06, 2021
21.81
22.07
20.91
21.14
16,466,705
-0.93(-4.21%)
Apr 05, 2021
22.81
22.85
21.62
22.07
11,473,770
-0.27(-1.21%)
Apr 01, 2021
23.42
23.63
22.15
22.34
12,691,700
-0.39(-1.72%)
Mar 31, 2021
23.03
24.13
22.52
22.73
20,944,348
+0.69(+3.13%)
Mar 30, 2021
21.62
22.58
21.15
22.04
11,424,059
+0.41(+1.90%)
Mar 29, 2021
22.15
23.35
21.56
21.63
12,252,559
-0.45(-2.04%)
Mar 26, 2021
23.28
23.37
21.09
22.08
14,216,600
-0.75(-3.29%)
Mar 25, 2021
21.23
22.90
20.90
22.83
17,416,896
+0.64(+2.88%)
Mar 24, 2021
23.39
24.48
22.10
22.19
25,891,616
-1.03(-4.44%)
Mar 23, 2021
23.52
24.68
22.28
23.22
24,544,656
-0.68(-2.85%)
Mar 22, 2021
25.55
26.03
23.82
23.90
16,962,436
-1.45(-5.72%)
Mar 19, 2021
25.45
26.34
24.68
25.35
16,057,100
+0.03(+0.12%)
Mar 18, 2021
26.95
28.14
25.15
25.32
24,970,744
-2.15(-7.83%)
Mar 17, 2021
25.79
28.04
25.00
27.47
20,583,332
+0.50(+1.85%)
Mar 16, 2021
30.52
30.55
26.17
26.97
42,238,904
-3.50(-11.49%)
Mar 15, 2021
27.24
31.34
26.93
30.47
43,592,948
+2.90(+10.52%)
Mar 12, 2021
26.28
29.44
25.66
27.57
40,665,200
-0.62(-2.20%)
Mar 11, 2021
24.77
28.30
24.31
28.19
37,977,236
+4.09(+16.97%)
Mar 10, 2021
26.74
27.11
23.11
24.10
27,525,704
-0.31(-1.27%)
Mar 09, 2021
23.23
25.04
23.02
24.41
17,702,876
+1.99(+8.88%)
Mar 08, 2021
21.73
23.42
20.80
22.42
18,942,424
+0.79(+3.65%)
Mar 05, 2021
22.99
23.22
18.23
21.63
27,012,400
-1.02(-4.50%)
Mar 04, 2021
24.95
25.85
21.66
22.65
25,623,188
-2.64(-10.44%)
Mar 03, 2021
26.58
27.10
24.72
25.29
16,388,606
-0.61(-2.36%)
Mar 02, 2021
26.16
29.60
25.47
25.90
34,988,212
+0.34(+1.33%)
Mar 01, 2021
25.12
26.62
24.77
25.56
14,856,006
+1.20(+4.93%)
Feb 26, 2021
25.05
25.99
23.50
24.36
19,372,800
-0.14(-0.57%)
Feb 25, 2021
26.90
27.73
24.30
24.50
29,621,100
-3.48(-12.44%)
Feb 24, 2021
25.33
28.28
24.90
27.98
25,504,358
+3.19(+12.87%)
Feb 23, 2021
24.04
24.95
21.13
24.79
27,270,234
-1.50(-5.71%)
Feb 22, 2021
27.34
28.87
26.25
26.29
27,824,860
-2.92(-10.00%)
Feb 19, 2021
27.80
29.90
27.31
29.21
28,026,800
+2.11(+7.79%)
Feb 18, 2021
33.10
35.14
27.02
27.10
55,012,576
-4.41(-14.00%)
Feb 17, 2021
31.94
33.40
30.65
31.51
39,638,924
-3.12(-9.01%)
Feb 16, 2021
30.99
36.35
29.50
34.63
78,873,728
+5.63(+19.41%)
Feb 12, 2021
29.26
35.41
28.21
29.00
121,408,304
-3.16(-9.83%)
Feb 11, 2021
55.01
55.01
31.22
32.16
214,566,928
-31.75(-49.68%)
Feb 10, 2021
65.83
67.00
47.00
63.91
196,286,768
+21.56(+50.91%)
Feb 09, 2021
35.18
45.49
34.26
42.35
130,333,784
+12.26(+40.74%)
Feb 08, 2021
26.34
30.60
25.95
30.09
37,466,232
+4.37(+16.99%)
Feb 05, 2021
27.13
27.35
25.61
25.72
21,523,800
-1.06(-3.96%)
Feb 04, 2021
25.55
27.40
23.80
26.78
32,975,086
+0.47(+1.79%)
Feb 03, 2021
25.46
28.86
24.70
26.31
83,535,920
+2.82(+12.01%)
Feb 02, 2021
19.76
24.08
19.30
23.49
62,697,320
+4.39(+22.98%)
Feb 01, 2021
19.00
19.48
17.78
19.10
20,769,224
+1.00(+5.52%)
Jan 29, 2021
18.74
20.42
17.92
18.10
29,193,800
-0.60(-3.21%)
Jan 28, 2021
19.01
20.73
18.43
18.70
26,187,366
+0.15(+0.81%)
Jan 27, 2021
17.67
21.50
17.57
18.55
37,422,880
-0.48(-2.52%)
Jan 26, 2021
18.27
19.85
18.00
19.03
34,287,480
+1.85(+10.77%)
Jan 25, 2021
17.78
18.30
15.60
17.18
26,180,784
-0.84(-4.66%)
Jan 22, 2021
17.04
18.55
17.00
18.02
20,946,000
+0.10(+0.56%)
Jan 21, 2021
18.06
18.38
17.17
17.92
25,880,992
-0.87(-4.63%)
Jan 20, 2021
19.39
19.96
18.50
18.79
26,127,736
-1.30(-6.47%)
Jan 19, 2021
19.17
20.20
17.40
20.09
43,032,768
+0.39(+1.98%)
Jan 15, 2021
21.58
22.61
18.57
19.70
98,370,096
+1.14(+6.14%)
Jan 14, 2021
15.46
19.41
15.46
18.56
81,313,928
+3.54(+23.57%)
Jan 13, 2021
13.84
15.87
13.55
15.02
51,230,176
+1.67(+12.51%)
Jan 12, 2021
12.68
13.54
12.18
13.35
30,412,100
+1.02(+8.27%)
Jan 11, 2021
11.05
12.72
11.02
12.33
29,240,834
+1.02(+9.02%)
Jan 08, 2021
11.38
11.89
10.68
11.31
25,224,400
-0.03(-0.26%)
Jan 07, 2021
11.87
12.72
11.03
11.34
44,495,876
+0.57(+5.29%)
Jan 06, 2021
11.02
12.04
10.52
10.77
62,917,304
+1.26(+13.25%)
Jan 05, 2021
9.120
9.540
8.940
9.510
17,121,724
+0.51(+5.67%)
Jan 04, 2021
8.430
9.190
8.400
9.000
17,714,316
+0.74(+8.96%)
Dec 31, 2020
8.260
8.260
8.260
10,492,923
-0.37(-4.29%)
Dec 30, 2020
8.240
8.770
8.150
8.630
10,492,923
+0.41(+4.99%)
Dec 29, 2020
8.480
8.530
7.900
8.220
8,410,989
-0.15(-1.79%)
Dec 28, 2020
8.710
8.780
8.330
8.370
8,570,137
-0.22(-2.56%)
Dec 24, 2020
8.930
8.930
8.500
8.590
7,391,900
-0.30(-3.37%)
Dec 23, 2020
8.550
9.310
8.270
8.890
19,200,416
+0.43(+5.08%)
Dec 22, 2020
8.470
8.740
8.220
8.460
10,723,604
+0.07(+0.83%)
Dec 21, 2020
8.540
8.850
8.290
8.390
12,897,016
-0.50(-5.62%)
Dec 18, 2020
8.949
9.265
8.790
8.890
13,003,600
-0.07(-0.78%)
Dec 17, 2020
9.350
9.420
8.830
8.960
25,653,660
-0.37(-3.97%)
Dec 16, 2020
9.900
10.01
9.100
9.330
94,748,392
+1.46(+18.55%)
Dec 15, 2020
7.440
7.880
7.160
7.870
22,479,816
+0.50(+6.78%)
Dec 14, 2020
7.930
7.930
7.350
7.370
11,386,059
-0.40(-5.15%)
Dec 11, 2020
8.080
8.130
7.670
7.770
7,162,900
-0.30(-3.72%)
Dec 10, 2020
7.600
8.110
7.580
8.070
8,246,312
+0.15(+1.89%)
Dec 09, 2020
8.330
8.370
7.640
7.920
16,230,706
-0.37(-4.46%)
Dec 08, 2020
8.080
8.390
7.940
8.290
12,365,083
+0.08(+0.97%)
Dec 07, 2020
8.590
8.750
8.020
8.210
17,110,552
-0.39(-4.53%)
Dec 04, 2020
9.360
9.700
8.590
8.600
43,841,800
-0.47(-5.18%)
Dec 03, 2020
8.700
9.220
8.420
9.070
18,630,292
+0.43(+4.98%)
Dec 02, 2020
8.470
8.980
8.220
8.640
29,569,448
+0.57(+7.06%)
Dec 01, 2020
9.000
9.110
8.030
8.070
28,142,498
-0.97(-10.73%)
Nov 30, 2020
9.150
9.590
8.080
9.040
51,499,360
+0.54(+6.35%)
Nov 27, 2020
7.570
8.580
7.390
8.500
30,788,500
+1.03(+13.79%)
Nov 25, 2020
7.660
7.710
7.320
7.470
16,408,700
-0.39(-4.96%)
Nov 24, 2020
7.490
8.180
7.300
7.860
50,770,500
+1.18(+17.66%)
Nov 23, 2020
7.340
7.350
6.660
6.680
34,169,032
-0.68(-9.24%)
Nov 20, 2020
6.800
7.480
6.710
7.360
16,964,100
+0.63(+9.36%)
Nov 19, 2020
7.150
7.180
6.680
6.730
15,850,694
-0.40(-5.61%)
Nov 18, 2020
7.310
7.540
7.120
7.130
11,671,828
-0.08(-1.11%)
Nov 17, 2020
7.090
7.610
7.050
7.210
13,464,540
-0.11(-1.50%)
Nov 16, 2020
7.500
7.670
7.040
7.320
14,378,023
-0.33(-4.31%)
Nov 13, 2020
7.740
7.800
7.430
7.650
15,240,900
+0.25(+3.38%)
Nov 12, 2020
7.700
8.180
7.310
7.400
16,887,404
-0.64(-7.96%)
Nov 11, 2020
7.770
8.600
7.360
8.040
27,141,356
-0.29(-3.48%)
Nov 10, 2020
9.310
9.330
8.070
8.330
24,613,772
-1.77(-17.52%)
Nov 09, 2020
11.82
12.15
9.630
10.10
51,108,144
+0.47(+4.88%)
Nov 06, 2020
8.980
12.14
8.450
9.630
116,415,296
+1.81(+23.15%)
Nov 05, 2020
7.100
7.950
6.670
7.820
45,641,544
+1.82(+30.33%)
Nov 04, 2020
6.290
6.350
5.940
6.000
13,972,494
-0.62(-9.37%)
Nov 03, 2020
6.880
7.000
6.230
6.620
16,225,948
-0.04(-0.60%)
Nov 02, 2020
5.820
6.740
5.770
6.660
18,629,422
+0.95(+16.64%)
Oct 30, 2020
5.940
5.950
5.430
5.710
7,135,000
-0.26(-4.36%)
Oct 29, 2020
5.690
6.030
5.450
5.970
6,123,278
+0.32(+5.66%)
Oct 28, 2020
5.400
5.770
5.250
5.650
6,177,268
+0.06(+1.07%)
Oct 27, 2020
5.960
6.030
5.560
5.590
5,818,570
-0.27(-4.61%)
Oct 26, 2020
6.650
6.730
5.760
5.860
11,603,023
-0.87(-12.93%)
Oct 23, 2020
6.750
7.120
6.550
6.730
7,450,000
-0.10(-1.46%)
Oct 22, 2020
6.520
6.930
6.150
6.830
10,942,821
+0.38(+5.89%)
Oct 21, 2020
6.310
6.960
6.310
6.450
12,875,851
+0.19(+3.04%)
Oct 20, 2020
6.350
6.520
6.100
6.260
10,035,087
-0.22(-3.40%)
Oct 19, 2020
5.660
6.500
5.590
6.480
18,693,912
+0.92(+16.55%)
Oct 16, 2020
5.650
5.720
5.460
5.560
4,715,300
-0.01(-0.18%)
Oct 15, 2020
5.760
5.830
5.480
5.570
6,780,182
-0.41(-6.86%)
Oct 14, 2020
5.920
6.040
5.620
5.980
6,532,385
+0.05(+0.84%)
Oct 13, 2020
6.200
6.230
5.840
5.930
7,543,591
-0.37(-5.87%)
Oct 12, 2020
6.150
6.570
6.050
6.300
14,563,241
+0.26(+4.30%)
Oct 09, 2020
6.590
6.710
6.000
6.040
21,525,100
-0.11(-1.79%)
Oct 08, 2020
5.390
6.370
5.220
6.150
22,374,476
+0.95(+18.27%)
Oct 07, 2020
5.040
5.420
4.980
5.200
6,413,690
+0.30(+6.12%)
Oct 06, 2020
5.400
5.420
4.870
4.900
7,281,584
-0.50(-9.26%)
Oct 05, 2020
4.840
5.550
4.820
5.400
10,034,326
+0.58(+12.03%)
Oct 02, 2020
4.740
4.930
4.710
4.820
4,448,400
-0.10(-2.03%)
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
.