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
)
1.810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 (%)
Mar 31, 2022
8.160
8.230
7.620
7.770
44,625,876
-0.37(-4.55%)
Mar 30, 2022
8.340
9.080
7.980
8.140
95,633,296
-0.18(-2.16%)
Mar 29, 2022
8.070
8.710
7.720
8.320
82,629,072
+0.33(+4.13%)
Mar 28, 2022
7.990
8.390
7.610
7.990
91,684,256
-0.57(-6.66%)
Mar 25, 2022
8.080
8.660
7.250
8.560
302,811,296
+1.59(+22.81%)
Mar 24, 2022
5.820
7.070
5.680
6.970
110,574,104
+1.25(+21.85%)
Mar 23, 2022
6.070
6.300
5.691
5.720
44,883,928
+0.04(+0.70%)
Mar 22, 2022
5.330
5.710
5.290
5.680
16,790,992
+0.36(+6.77%)
Mar 21, 2022
5.480
5.540
5.270
5.320
14,939,761
-0.19(-3.45%)
Mar 18, 2022
5.380
5.600
5.300
5.510
16,502,698
+0.10(+1.85%)
Mar 17, 2022
5.210
5.440
5.180
5.410
15,825,667
+0.08(+1.50%)
Mar 16, 2022
5.060
5.370
4.985
5.330
22,155,028
+0.33(+6.60%)
Mar 15, 2022
4.920
5.020
4.780
5.000
17,471,930
+0.12(+2.46%)
Mar 14, 2022
5.170
5.200
4.810
4.880
18,697,776
-0.31(-5.97%)
Mar 11, 2022
5.460
5.460
5.180
5.190
10,546,201
-0.23(-4.24%)
Mar 10, 2022
5.350
5.430
5.220
5.420
12,253,093
-0.08(-1.45%)
Mar 09, 2022
5.410
5.620
5.390
5.500
15,814,556
+0.20(+3.77%)
Mar 08, 2022
5.100
5.450
5.000
5.300
24,230,396
+0.18(+3.52%)
Mar 07, 2022
5.290
5.380
5.110
5.120
18,525,672
-0.12(-2.29%)
Mar 04, 2022
5.480
5.616
5.160
5.240
21,603,868
-0.18(-3.32%)
Mar 03, 2022
5.840
5.860
5.370
5.420
23,085,044
-0.41(-7.03%)
Mar 02, 2022
5.870
5.880
5.590
5.830
15,708,546
-0.02(-0.34%)
Mar 01, 2022
6.110
6.120
5.780
5.850
14,004,931
-0.25(-4.10%)
Feb 28, 2022
5.930
6.200
5.870
6.100
13,779,722
+0.04(+0.66%)
Feb 25, 2022
6.220
6.140
5.960
6.060
11,057,534
-0.11(-1.78%)
Feb 24, 2022
5.500
6.180
5.430
6.170
22,089,600
+0.26(+4.40%)
Feb 23, 2022
6.210
6.380
5.891
5.910
13,994,529
-0.18(-2.96%)
Feb 22, 2022
6.170
6.360
6.030
6.090
14,180,849
-0.30(-4.69%)
Feb 18, 2022
6.390
0
-0.32(-4.77%)
Feb 17, 2022
7.060
7.185
6.660
6.710
15,152,145
-0.49(-6.81%)
Feb 16, 2022
7.070
7.480
6.920
7.200
17,396,948
+0.05(+0.70%)
Feb 15, 2022
6.910
7.187
6.845
7.150
14,665,393
+0.43(+6.40%)
Feb 14, 2022
7.110
7.330
6.690
6.720
20,218,370
-0.40(-5.62%)
Feb 11, 2022
6.920
7.359
6.840
7.120
31,709,636
+0.12(+1.71%)
Feb 10, 2022
6.700
7.390
6.540
7.000
30,807,266
+0.08(+1.16%)
Feb 09, 2022
6.420
6.970
6.350
6.920
28,767,932
+0.67(+10.72%)
Feb 08, 2022
6.010
6.260
5.920
6.250
12,571,606
+0.22(+3.65%)
Feb 07, 2022
6.030
6.230
5.910
6.030
14,824,923
+0.08(+1.34%)
Feb 04, 2022
5.670
6.020
5.630
5.950
14,283,895
+0.30(+5.31%)
Feb 03, 2022
5.820
5.630
5.650
11,653,300
-0.33(-5.52%)
Feb 02, 2022
6.170
6.250
5.895
5.980
15,182,420
-0.24(-3.86%)
Feb 01, 2022
6.050
6.360
5.840
6.220
20,322,848
+0.26(+4.36%)
Jan 31, 2022
5.500
5.960
18,634,824
+0.48(+8.76%)
Jan 28, 2022
5.240
5.520
5.150
5.480
19,750,642
+0.26(+4.98%)
Jan 27, 2022
5.570
5.625
5.150
5.220
24,015,968
-0.34(-6.12%)
Jan 26, 2022
5.860
5.870
5.460
5.560
20,722,546
-0.16(-2.80%)
Jan 25, 2022
5.660
5.840
5.550
5.720
15,186,048
-0.12(-2.05%)
Jan 24, 2022
5.510
5.850
5.200
5.840
28,788,824
+0.05(+0.86%)
Jan 21, 2022
5.830
6.080
5.700
5.790
25,138,028
-0.13(-2.20%)
Jan 20, 2022
6.000
6.340
5.900
5.920
24,146,580
-0.05(-0.84%)
Jan 19, 2022
6.320
6.405
5.940
5.970
25,128,828
-0.32(-5.09%)
Jan 18, 2022
6.670
6.790
6.270
6.290
21,651,064
-0.57(-8.31%)
Jan 14, 2022
6.860
0
-0.01(-0.15%)
Jan 13, 2022
7.200
7.310
6.850
6.870
16,608,134
-0.28(-3.92%)
Jan 12, 2022
7.490
7.700
7.070
7.150
23,426,808
-0.23(-3.12%)
Jan 11, 2022
6.950
7.560
6.800
7.380
33,425,876
+0.09(+1.23%)
Jan 10, 2022
7.160
7.840
6.950
7.290
107,026,208
+0.87(+13.55%)
Jan 07, 2022
6.510
6.770
6.290
6.420
27,456,554
-0.02(-0.31%)
Jan 06, 2022
6.670
6.840
6.355
6.440
27,294,584
-0.19(-2.87%)
Jan 05, 2022
7.060
7.290
6.610
6.630
29,920,956
-0.48(-6.75%)
Jan 04, 2022
7.460
7.480
6.960
7.110
24,579,320
-0.28(-3.79%)
Jan 03, 2022
7.190
7.695
7.080
7.390
21,560,200
+0.36(+5.12%)
Dec 31, 2021
7.210
7.485
7.030
7.030
20,258,520
-0.25(-3.43%)
Dec 30, 2021
7.020
7.560
7.000
7.280
28,691,658
+0.23(+3.26%)
Dec 29, 2021
7.270
7.380
6.970
7.050
23,441,004
-0.23(-3.16%)
Dec 28, 2021
7.550
7.680
7.250
7.280
18,180,192
-0.33(-4.34%)
Dec 27, 2021
7.850
7.850
7.525
7.610
16,247,993
-0.23(-2.93%)
Dec 23, 2021
7.764
7.955
7.530
7.840
16,615,958
+0.10(+1.29%)
Dec 22, 2021
7.750
7.890
7.580
7.740
12,349,039
-0.11(-1.40%)
Dec 21, 2021
7.500
7.930
7.470
7.850
19,965,000
+0.39(+5.23%)
Dec 20, 2021
7.710
7.825
7.310
7.460
22,849,500
-0.52(-6.50%)
Dec 17, 2021
7.680
8.110
7.400
7.979
27,247,824
+0.10(+1.26%)
Dec 16, 2021
8.190
8.395
7.760
7.880
18,523,534
-0.26(-3.19%)
Dec 15, 2021
8.030
8.230
7.670
8.140
22,313,072
+0.13(+1.67%)
Dec 14, 2021
8.020
8.435
7.940
8.006
16,301,812
-0.28(-3.42%)
Dec 13, 2021
8.540
8.580
8.080
8.290
20,183,546
-0.33(-3.83%)
Dec 10, 2021
8.990
9.068
8.510
8.620
20,145,980
-0.32(-3.58%)
Dec 09, 2021
9.500
9.750
8.920
8.940
19,023,908
-0.67(-6.97%)
Dec 08, 2021
9.540
9.935
9.230
9.610
16,661,920
+0.17(+1.80%)
Dec 07, 2021
9.320
9.638
9.250
9.440
16,514,625
+0.29(+3.17%)
Dec 06, 2021
8.800
9.350
8.440
9.150
18,839,012
+0.20(+2.23%)
Dec 03, 2021
9.510
9.530
8.690
8.950
26,001,708
-0.59(-6.18%)
Dec 02, 2021
9.260
9.420
9.120
9.540
21,338,864
+0.27(+2.91%)
Dec 01, 2021
10.20
10.26
9.133
9.270
29,229,440
-0.85(-8.40%)
Nov 30, 2021
10.19
10.51
9.650
10.12
21,883,288
-0.13(-1.27%)
Nov 29, 2021
10.60
10.62
10.03
10.25
20,548,002
-0.32(-3.03%)
Nov 26, 2021
10.43
10.73
10.30
10.57
12,164,985
-0.33(-3.03%)
Nov 24, 2021
10.53
11.05
10.32
10.90
15,538,512
+0.40(+3.81%)
Nov 23, 2021
10.47
10.91
10.24
10.50
18,216,532
+0.01(+0.10%)
Nov 22, 2021
11.20
11.20
10.22
10.49
23,300,372
-0.44(-4.03%)
Nov 19, 2021
11.20
11.40
10.70
10.93
24,096,876
-0.05(-0.46%)
Nov 18, 2021
11.92
10.98
10.83
10.98
42,632,428
-1.36(-11.02%)
Nov 17, 2021
12.73
13.15
12.30
12.34
16,143,335
-0.63(-4.86%)
Nov 16, 2021
12.78
13.30
12.26
12.97
28,622,652
-0.06(-0.46%)
Nov 15, 2021
13.37
13.95
12.97
13.03
61,201,424
+0.09(+0.70%)
Nov 12, 2021
12.57
13.07
12.11
12.94
56,200,784
+1.08(+9.11%)
Nov 11, 2021
11.67
12.12
11.57
11.86
16,911,776
-0.37(-3.03%)
Nov 10, 2021
11.99
12.23
21,117,348
-0.15(-1.21%)
Nov 09, 2021
12.14
12.71
11.51
12.38
33,146,438
+0.01(+0.08%)
Nov 08, 2021
10.74
12.57
10.69
12.37
48,782,632
+1.67(+15.61%)
Nov 05, 2021
10.75
10.77
10.16
10.70
24,582,148
-0.11(-1.02%)
Nov 04, 2021
11.13
11.28
10.70
10.81
14,869,916
-0.05(-0.46%)
Nov 03, 2021
10.38
11.09
10.31
10.86
17,828,768
+0.44(+4.22%)
Nov 02, 2021
10.72
10.72
10.23
10.42
14,951,530
-0.33(-3.07%)
Nov 01, 2021
10.24
10.88
10.37
10.75
17,383,836
+0.45(+4.37%)
Oct 29, 2021
10.43
10.22
10.30
11,177,475
-0.20(-1.90%)
Oct 28, 2021
10.33
10.57
10.19
10.50
11,155,565
+0.20(+1.94%)
Oct 27, 2021
10.70
10.83
10.29
10.30
15,081,566
-0.41(-3.83%)
Oct 26, 2021
11.07
10.71
15,085,055
-0.29(-2.64%)
Oct 25, 2021
11.05
11.29
10.88
11.00
13,840,031
-0.08(-0.72%)
Oct 22, 2021
11.53
10.94
11.08
18,841,540
-0.48(-4.15%)
Oct 21, 2021
11.45
12.16
11.42
11.56
30,608,492
-0.03(-0.26%)
Oct 20, 2021
11.55
11.80
11.02
11.59
44,045,552
-0.07(-0.60%)
Oct 19, 2021
10.17
11.83
10.03
11.66
68,697,552
+1.59(+15.79%)
Oct 18, 2021
10.21
10.24
9.975
10.07
13,960,038
-0.17(-1.66%)
Oct 15, 2021
10.46
10.53
10.19
10.24
13,108,321
-0.15(-1.44%)
Oct 14, 2021
10.42
10.81
10.37
10.39
14,875,632
+0.10(+0.97%)
Oct 13, 2021
10.34
10.54
10.20
10.29
10,114,708
+0.01(+0.10%)
Oct 12, 2021
10.16
10.56
10.12
10.28
13,741,375
+0.12(+1.18%)
Oct 11, 2021
10.37
10.61
10.15
10.16
12,628,169
-0.33(-3.15%)
Oct 08, 2021
10.85
11.08
10.46
10.49
20,231,488
-0.53(-4.81%)
Oct 07, 2021
10.82
11.42
10.37
11.02
34,867,256
+0.23(+2.13%)
Oct 06, 2021
10.90
10.94
10.68
10.79
18,469,972
-0.31(-2.79%)
Oct 05, 2021
10.75
11.34
10.68
11.10
18,153,462
+0.36(+3.35%)
Oct 04, 2021
11.02
11.11
10.69
10.74
14,948,521
-0.41(-3.68%)
Oct 01, 2021
11.29
11.37
10.84
11.15
18,205,332
-0.14(-1.24%)
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%)
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
.