Junior Gold Mine Bull 3X Direxion (NY: JNUG )

45.43 -1.62 (-3.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 124.88 127.50 121.77 124.33 986,325 -2.85(-2.24%)
Sep 29, 2020 124.42 128.86 124.22 127.18 1,114,378 +3.53(+2.85%)
Sep 28, 2020 124.28 125.75 120.17 123.66 1,413,774 +4.16(+3.48%)
Sep 25, 2020 117.68 121.82 114.70 119.49 1,123,375 -2.03(-1.67%)
Sep 24, 2020 111.05 123.86 109.51 121.53 2,205,469 +6.82(+5.95%)
Sep 23, 2020 129.15 129.81 112.12 114.70 3,465,401 -20.45(-15.13%)
Sep 22, 2020 134.93 137.46 130.97 135.15 1,339,511 -0.19(-0.14%)
Sep 21, 2020 139.41 144.02 132.38 135.34 2,060,584 -15.62(-10.35%)
Sep 18, 2020 154.71 158.25 150.18 150.97 948,129 -2.22(-1.45%)
Sep 17, 2020 148.42 154.69 145.42 153.19 983,299 -3.27(-2.09%)
Sep 16, 2020 160.95 161.34 154.58 156.45 1,226,040 +1.93(+1.25%)
Sep 15, 2020 160.50 161.44 152.78 154.53 1,409,805 +0.41(+0.27%)
Sep 14, 2020 144.86 154.73 144.57 154.11 1,665,686 +14.56(+10.44%)
Sep 11, 2020 145.76 149.21 137.83 139.55 935,990 -4.13(-2.87%)
Sep 10, 2020 150.81 152.97 141.40 143.67 1,483,631 -3.37(-2.29%)
Sep 09, 2020 138.79 148.62 138.79 147.05 1,610,584 +11.49(+8.48%)
Sep 08, 2020 131.08 142.14 127.67 135.56 1,370,588 -5.14(-3.65%)
Sep 04, 2020 140.65 141.99 128.76 140.69 1,931,433 -1.94(-1.36%)
Sep 03, 2020 141.83 145.38 133.49 142.63 1,741,430 -1.53(-1.06%)
Sep 02, 2020 143.23 144.57 135.23 144.16 1,468,116 -1.28(-0.88%)
Sep 01, 2020 156.12 156.13 142.06 145.45 2,185,217 -4.33(-2.89%)
Aug 31, 2020 148.83 153.38 146.69 149.77 1,528,122 +2.56(+1.74%)
Aug 28, 2020 142.45 148.81 140.64 147.21 2,089,454 +10.35(+7.56%)
Aug 27, 2020 147.83 148.33 131.24 136.86 2,373,657 -4.95(-3.49%)
Aug 26, 2020 131.23 143.16 130.81 141.81 2,188,018 +7.36(+5.48%)
Aug 25, 2020 133.58 134.70 125.93 134.45 1,746,527 -0.97(-0.72%)
Aug 24, 2020 140.71 141.91 134.24 135.42 1,326,430 -0.64(-0.47%)
Aug 21, 2020 137.32 139.07 132.76 136.06 1,877,583 -7.96(-5.53%)
Aug 20, 2020 138.80 145.64 136.96 144.02 1,772,286 +4.25(+3.04%)
Aug 19, 2020 150.45 151.42 137.23 139.77 2,719,399 -14.00(-9.11%)
Aug 18, 2020 164.50 164.65 148.63 153.77 1,946,130 -3.20(-2.04%)
Aug 17, 2020 151.10 158.05 149.72 156.97 1,973,086 +16.12(+11.44%)
Aug 14, 2020 142.48 143.85 135.57 140.86 1,395,217 -0.28(-0.20%)
Aug 13, 2020 136.61 144.98 134.30 141.14 2,280,820 +10.30(+7.87%)
Aug 12, 2020 137.51 139.10 130.11 130.84 2,025,302 +2.44(+1.90%)
Aug 11, 2020 135.61 142.53 126.51 128.40 3,634,611 -27.66(-17.72%)
Aug 10, 2020 161.16 169.85 154.68 156.06 2,199,644 -2.07(-1.31%)
Aug 07, 2020 163.75 164.74 152.56 158.13 2,485,183 -14.00(-8.14%)
Aug 06, 2020 179.59 181.53 166.34 172.13 2,428,507 -2.01(-1.16%)
Aug 05, 2020 179.11 184.25 168.06 174.15 2,865,810 +5.14(+3.04%)
Aug 04, 2020 153.27 169.77 150.98 169.01 2,691,242 +14.53(+9.41%)
Aug 03, 2020 154.47 157.10 148.19 154.48 1,721,345 -1.50(-0.96%)
Jul 31, 2020 151.93 158.44 150.38 155.98 1,765,941 +7.73(+5.21%)
Jul 30, 2020 150.57 156.02 143.30 148.25 2,300,266 -14.15(-8.71%)
Jul 29, 2020 163.42 167.62 152.04 162.40 2,663,689 -1.06(-0.65%)
Jul 28, 2020 161.38 167.89 157.72 163.46 2,014,599 -3.35(-2.01%)
Jul 27, 2020 163.84 170.87 161.16 166.81 2,570,513 +17.00(+11.35%)
Jul 24, 2020 147.31 150.81 143.58 149.81 1,778,391 +6.24(+4.34%)
Jul 23, 2020 151.54 156.10 137.94 143.58 2,881,174 -8.90(-5.83%)
Jul 22, 2020 148.31 154.21 146.30 152.47 2,323,876 +8.22(+5.70%)
Jul 21, 2020 147.46 149.60 140.07 144.25 2,168,898 +6.91(+5.03%)
Jul 20, 2020 132.88 138.92 131.87 137.34 1,615,202 +8.29(+6.42%)
Jul 17, 2020 123.36 130.05 121.59 129.05 1,804,642 +9.35(+7.81%)
Jul 16, 2020 121.91 124.82 117.53 119.70 1,421,307 -5.68(-4.53%)
Jul 15, 2020 122.80 125.39 118.16 125.38 1,243,437 +2.35(+1.91%)
Jul 14, 2020 113.78 123.17 112.39 123.03 1,734,440 +8.74(+7.65%)
Jul 13, 2020 126.31 127.85 112.78 114.29 1,944,886 -7.63(-6.26%)
Jul 10, 2020 125.78 126.26 118.69 121.92 1,531,346 -1.45(-1.18%)
Jul 09, 2020 126.03 128.69 116.91 123.38 2,430,725 -0.92(-0.74%)
Jul 08, 2020 121.90 125.92 118.37 124.30 2,611,901 +8.70(+7.53%)
Jul 07, 2020 108.79 117.16 108.48 115.60 2,089,683 +5.56(+5.05%)
Jul 06, 2020 108.86 111.74 106.74 110.04 1,408,290 +4.98(+4.74%)
Jul 02, 2020 104.95 111.14 104.45 105.05 1,834,835 -1.34(-1.26%)
Jul 01, 2020 106.62 106.76 100.34 106.39 1,919,967 +0.06(+0.05%)
Jun 30, 2020 98.96 107.60 97.96 106.33 2,405,653 +6.44(+6.44%)
Jun 29, 2020 98.14 100.22 96.17 99.90 1,308,040 +2.28(+2.34%)
Jun 26, 2020 92.91 98.13 89.89 97.61 2,309,834 +1.72(+1.79%)
Jun 25, 2020 94.42 95.96 91.12 95.90 1,584,085 +1.27(+1.34%)
Jun 24, 2020 97.11 100.67 91.70 94.63 3,197,238 -5.61(-5.60%)
Jun 23, 2020 99.75 101.85 97.70 100.23 2,084,549 +4.36(+4.54%)
Jun 22, 2020 92.52 97.88 91.86 95.88 3,640,842 +8.59(+9.84%)
Jun 19, 2020 84.70 89.98 83.18 87.29 3,422,937 +5.58(+6.83%)
Jun 18, 2020 82.73 84.83 80.64 81.71 1,541,118 -2.99(-3.53%)
Jun 17, 2020 83.81 86.16 82.92 84.70 1,444,856 +1.79(+2.16%)
Jun 16, 2020 88.77 89.52 81.94 82.91 2,126,062 -5.81(-6.55%)
Jun 15, 2020 78.54 90.02 76.85 88.72 2,916,036 +4.20(+4.97%)
Jun 12, 2020 88.54 90.73 83.42 84.51 2,146,209 -0.61(-0.71%)
Jun 11, 2020 95.42 97.55 82.41 85.12 3,142,625 -12.36(-12.68%)
Jun 10, 2020 91.45 97.76 85.45 97.48 3,422,942 +9.04(+10.22%)
Jun 09, 2020 90.60 92.29 87.72 88.44 1,658,636 -1.28(-1.43%)
Jun 08, 2020 88.67 90.15 85.65 89.72 1,467,524 +2.55(+2.93%)
Jun 05, 2020 84.36 87.54 81.21 87.17 3,338,479 -3.75(-4.12%)
Jun 04, 2020 90.93 92.52 87.65 90.91 2,021,610 +3.12(+3.56%)
Jun 03, 2020 88.25 91.01 85.12 87.79 2,925,236 -6.17(-6.56%)
Jun 02, 2020 103.25 103.50 93.55 93.96 2,919,918 -7.81(-7.67%)
Jun 01, 2020 97.28 102.21 96.22 101.77 2,061,119 +7.72(+8.21%)
May 29, 2020 94.39 95.95 92.26 94.05 1,935,791 +4.17(+4.64%)
May 28, 2020 92.95 94.74 87.55 89.87 2,190,544 +0.10(+0.11%)
May 27, 2020 84.14 89.80 81.64 89.78 2,770,936 +0.14(+0.16%)
May 26, 2020 96.86 96.86 89.06 89.63 2,385,444 -6.99(-7.23%)
May 22, 2020 98.81 101.78 96.02 96.62 1,591,525 -0.79(-0.81%)
May 21, 2020 99.26 99.76 93.14 97.41 2,231,619 -5.62(-5.45%)
May 20, 2020 103.95 106.23 100.32 103.03 2,675,056 -0.18(-0.18%)
May 19, 2020 97.48 105.10 96.78 103.21 3,200,351 +8.96(+9.51%)
May 18, 2020 98.23 99.04 91.35 94.25 2,744,249 -0.08(-0.08%)
May 15, 2020 88.93 94.45 87.89 94.33 2,823,326 +10.37(+12.35%)
May 14, 2020 79.05 85.28 78.39 83.96 2,619,698 +3.77(+4.70%)
May 13, 2020 82.55 83.78 76.92 80.19 2,272,959 +0.10(+0.12%)
May 12, 2020 81.26 85.55 78.73 80.09 2,707,048 +0.90(+1.13%)
May 11, 2020 83.68 84.46 77.63 79.19 2,274,313 -4.35(-5.20%)
May 08, 2020 83.79 87.22 81.78 83.54 2,224,650 -0.84(-0.99%)
May 07, 2020 79.09 86.55 77.41 84.38 3,235,786 +7.31(+9.48%)
May 06, 2020 78.41 79.92 75.25 77.07 2,100,935 -4.90(-5.97%)
May 05, 2020 79.47 82.88 75.25 81.97 2,362,155 +2.23(+2.79%)
May 04, 2020 78.54 80.95 77.81 79.74 2,204,276 +2.65(+3.44%)
May 01, 2020 69.95 77.68 68.91 77.09 3,299,881 +3.32(+4.49%)
Apr 30, 2020 78.97 81.99 72.90 73.78 3,558,481 -9.82(-11.75%)
Apr 29, 2020 77.80 83.93 76.80 83.60 2,965,628 +4.42(+5.59%)
Apr 28, 2020 78.76 80.51 75.32 79.18 2,238,477 -0.34(-0.42%)
Apr 27, 2020 79.08 80.62 74.61 79.51 2,449,767 +0.66(+0.84%)
Apr 24, 2020 80.46 81.72 72.93 78.85 3,696,855 +2.05(+2.67%)
Apr 23, 2020 75.77 84.33 74.24 76.80 5,078,094 +4.51(+6.24%)
Apr 22, 2020 68.43 73.25 68.33 72.28 3,509,610 +8.67(+13.64%)
Apr 21, 2020 60.24 64.86 59.85 63.61 2,562,171 -2.41(-3.65%)
Apr 20, 2020 61.39 67.18 61.20 66.02 2,912,180 +5.30(+8.73%)
Apr 17, 2020 63.61 65.73 59.95 60.72 2,951,954 -5.98(-8.96%)
Apr 16, 2020 66.12 69.20 63.13 66.69 3,291,660 +1.73(+2.67%)
Apr 15, 2020 62.55 68.33 60.53 64.96 3,289,078 -3.57(-5.20%)
Apr 14, 2020 71.13 78.55 64.67 68.53 7,205,892 +0.39(+0.57%)
Apr 13, 2020 58.89 70.07 53.39 68.14 5,541,566 +9.45(+16.09%)
Apr 09, 2020 54.84 59.27 53.78 58.69 4,631,030 +9.25(+18.71%)
Apr 08, 2020 48.77 50.70 48.19 49.44 1,845,821 +2.02(+4.27%)
Apr 07, 2020 51.08 51.47 46.26 47.42 3,928,709 -1.25(-2.57%)
Apr 06, 2020 46.55 50.12 45.01 48.67 4,039,332 +7.04(+16.90%)
Apr 03, 2020 44.14 45.97 41.44 41.64 2,554,358 -1.93(-4.42%)
Apr 02, 2020 42.99 46.26 42.41 43.56 4,209,622 +3.08(+7.62%)
Apr 01, 2020 37.49 41.25 37.40 40.48 4,233,237 +2.22(+5.79%)
Mar 31, 2020 39.52 44.05 37.40 38.26 5,084,834 -2.70(-6.59%)
Mar 30, 2020 45.97 50.12 36.72 40.96 6,074,813 -3.47(-7.81%)
Mar 27, 2020 50.98 54.54 41.54 44.43 6,193,753 -12.34(-21.73%)
Mar 26, 2020 66.60 69.20 53.10 56.77 6,508,309 -4.05(-6.66%)
Mar 25, 2020 54.94 69.20 51.08 60.82 7,869,073 +6.65(+12.28%)
Mar 24, 2020 55.23 55.42 48.19 54.17 7,783,734 +16.67(+44.47%)
Mar 23, 2020 37.40 42.45 32.91 37.49 8,160,948 +6.45(+20.78%)
Mar 20, 2020 47.78 50.02 31.04 31.04 8,969,353 -7.67(-19.81%)
Mar 19, 2020 41.98 58.43 32.72 38.71 11,175,003 -8.79(-18.50%)
Mar 18, 2020 100.60 123.04 46.75 47.50 6,525,240 -74.05(-60.92%)
Mar 17, 2020 80.78 128.00 80.22 121.54 6,245,138 +44.88(+58.54%)
Mar 16, 2020 39.27 83.58 36.93 76.67 5,471,004 +34.87(+83.45%)
Mar 13, 2020 108.45 110.23 32.72 41.79 4,452,001 -81.81(-66.19%)
Mar 12, 2020 225.42 308.53 102.84 123.60 2,188,814 -198.58(-61.64%)
Mar 11, 2020 430.17 443.07 302.27 322.18 671,659 -142.02(-30.59%)
Mar 10, 2020 468.32 491.97 405.86 464.20 528,207 +4.11(+0.89%)
Mar 09, 2020 506.65 532.55 434.75 460.09 414,232 -128.65(-21.85%)
Mar 06, 2020 633.80 634.55 528.34 588.74 578,340 -36.74(-5.87%)
Mar 05, 2020 610.24 634.36 572.10 625.48 469,876 +34.69(+5.87%)
Mar 04, 2020 595.75 606.22 545.73 590.79 448,333 +18.60(+3.25%)
Mar 03, 2020 537.60 634.83 505.34 572.19 1,220,489 +64.79(+12.77%)
Mar 02, 2020 483.84 510.30 466.35 507.40 525,871 +70.40(+16.11%)
Feb 28, 2020 520.58 522.45 397.35 437.00 1,156,532 -174.09(-28.49%)
Feb 27, 2020 787.23 794.05 607.72 611.08 628,955 -148.75(-19.58%)
Feb 26, 2020 763.67 796.95 740.57 759.83 317,587 -2.24(-0.29%)
Feb 25, 2020 848.00 891.57 753.66 762.08 430,379 -131.17(-14.68%)
Feb 24, 2020 977.96 983.94 855.48 893.25 539,517 +0.09(+0.01%)
Feb 21, 2020 871.37 901.48 858.10 893.16 387,443 +67.04(+8.11%)
Feb 20, 2020 825.19 864.08 799.76 826.12 377,970 -18.05(-2.14%)
Feb 19, 2020 801.53 844.17 776.94 844.17 376,674 +75.64(+9.84%)
Feb 18, 2020 714.30 770.87 699.06 768.53 385,718 +83.77(+12.23%)
Feb 14, 2020 696.82 715.42 683.92 684.76 233,199 -2.99(-0.43%)
Feb 13, 2020 684.38 702.90 672.32 687.75 248,512 +23.47(+3.53%)
Feb 12, 2020 678.31 683.17 660.08 664.28 184,653 -14.30(-2.11%)
Feb 11, 2020 673.54 688.12 656.05 678.59 206,079 -2.24(-0.33%)
Feb 10, 2020 669.33 695.04 655.68 680.83 237,453 +28.05(+4.30%)
Feb 07, 2020 697.57 709.63 651.29 652.78 275,126 -33.19(-4.84%)
Feb 06, 2020 672.70 693.27 662.88 685.97 251,158 +25.52(+3.86%)
Feb 05, 2020 659.14 680.92 646.24 660.45 190,931 +0.28(+0.04%)
Feb 04, 2020 658.77 672.04 630.72 660.17 304,883 -19.26(-2.83%)
Feb 03, 2020 697.47 707.57 670.64 679.43 249,798 -35.81(-5.01%)
Jan 31, 2020 705.14 738.42 703.44 715.24 281,801 +16.45(+2.35%)
Jan 30, 2020 714.30 724.31 687.75 698.78 271,284 -4.21(-0.60%)
Jan 29, 2020 654.47 709.63 650.07 702.99 244,453 +44.69(+6.79%)
Jan 28, 2020 693.73 707.01 648.20 658.30 308,262 -52.08(-7.33%)
Jan 27, 2020 759.65 764.04 692.33 710.38 351,015 -23.09(-3.15%)
Jan 24, 2020 697.10 742.16 697.10 733.47 327,557 +36.93(+5.30%)
Jan 23, 2020 708.69 739.45 689.81 696.54 298,556 -29.45(-4.06%)
Jan 22, 2020 723.00 731.60 703.92 725.99 167,070 +3.37(+0.47%)
Jan 21, 2020 674.66 725.62 668.96 722.62 322,747 +29.92(+4.32%)
Jan 17, 2020 714.21 720.94 677.37 692.71 311,845 -5.80(-0.83%)
Jan 16, 2020 703.08 712.90 679.90 698.50 209,603 -17.11(-2.39%)
Jan 15, 2020 692.05 728.33 673.35 715.61 325,314 +35.81(+5.27%)
Jan 14, 2020 632.87 682.51 632.59 679.80 375,446 +44.13(+6.94%)
Jan 13, 2020 683.45 684.10 633.99 635.67 303,065 -61.24(-8.79%)
Jan 10, 2020 679.34 713.09 675.27 696.91 301,374 +29.45(+4.41%)
Jan 09, 2020 676.81 702.43 665.59 667.46 288,241 -31.13(-4.46%)
Jan 08, 2020 785.83 790.03 682.51 698.60 585,849 -101.16(-12.65%)
Jan 07, 2020 763.85 801.72 750.49 799.76 264,836 +36.56(+4.79%)
Jan 06, 2020 812.28 816.96 742.63 763.20 401,425 +1.96(+0.26%)
Jan 03, 2020 832.01 832.11 751.70 761.24 436,151 -25.15(-3.20%)
Jan 02, 2020 812.94 823.22 768.62 786.39 289,421 +5.98(+0.77%)
Dec 31, 2019 813.69 820.70 777.69 780.40 308,080 -3.46(-0.44%)
Dec 30, 2019 741.98 788.07 736.27 783.86 304,807 +53.38(+7.31%)
Dec 27, 2019 757.31 764.60 724.59 730.48 268,966 -32.07(-4.21%)
Dec 26, 2019 748.71 777.69 726.92 762.54 455,013 +43.94(+6.11%)
Dec 24, 2019 662.41 719.16 658.21 718.60 348,264 +72.83(+11.28%)
Dec 23, 2019 593.88 646.52 589.77 645.77 319,950 +60.68(+10.37%)
Dec 20, 2019 616.51 616.51 581.35 585.09 228,536 -26.37(-4.31%)
Dec 19, 2019 611.92 616.13 595.10 611.46 183,820 +5.61(+0.93%)
Dec 18, 2019 596.78 610.71 589.02 605.85 182,525 +10.38(+1.74%)
Dec 17, 2019 607.72 614.26 592.29 595.47 149,472 -10.66(-1.76%)
Dec 16, 2019 635.49 637.64 603.98 606.13 207,981 -24.22(-3.84%)
Dec 13, 2019 614.54 639.41 599.96 630.34 249,617 +1.87(+0.30%)
Dec 12, 2019 656.62 664.75 610.05 628.47 354,121 -5.23(-0.83%)
Dec 11, 2019 589.02 639.60 586.96 633.71 353,225 +51.42(+8.83%)
Dec 10, 2019 585.75 592.20 573.12 582.29 174,716 +4.96(+0.86%)
Dec 09, 2019 582.57 587.05 568.64 577.33 162,841 +3.74(+0.65%)
Dec 06, 2019 593.69 612.21 571.07 573.59 323,225 -62.92(-9.89%)
Dec 05, 2019 618.28 660.64 617.63 636.51 228,504 +6.54(+1.04%)
Dec 04, 2019 632.12 637.54 605.75 629.97 210,642 -14.30(-2.22%)
Dec 03, 2019 622.49 646.33 621.74 644.27 375,592 +57.31(+9.76%)
Dec 02, 2019 570.13 588.92 561.90 586.96 285,577 +5.42(+0.93%)
Nov 29, 2019 543.02 582.66 541.43 581.54 267,212 +40.58(+7.50%)
Nov 27, 2019 536.48 546.01 521.05 540.96 255,767 -9.07(-1.65%)
Nov 26, 2019 509.74 554.24 503.00 550.03 323,393 +43.47(+8.58%)
Nov 25, 2019 514.22 530.49 504.22 506.56 214,119 -15.52(-2.97%)
Nov 22, 2019 534.98 536.80 512.82 522.08 229,488 -4.95(-0.94%)
Nov 21, 2019 567.61 573.59 523.67 527.03 373,421 -42.82(-7.51%)
Nov 20, 2019 558.63 574.99 542.37 569.85 316,785 +10.66(+1.91%)
Nov 19, 2019 557.60 587.99 553.30 559.19 332,510 -7.76(-1.37%)
Nov 18, 2019 546.57 568.92 541.34 566.95 239,487 +21.60(+3.96%)
Nov 15, 2019 550.03 570.60 543.49 545.36 219,915 -20.01(-3.54%)
Nov 14, 2019 549.56 565.64 538.53 565.37 334,375 +21.69(+3.99%)
Nov 13, 2019 549.56 557.60 537.97 543.67 361,002 +5.42(+1.01%)
Nov 12, 2019 512.73 540.96 489.73 538.25 357,827 +25.80(+5.04%)
Nov 11, 2019 509.55 523.01 499.64 512.45 273,317 -1.68(-0.33%)
Nov 08, 2019 509.45 536.57 506.84 514.13 344,488 -19.73(-3.70%)
Nov 07, 2019 583.78 585.18 523.67 533.86 597,665 -68.91(-11.43%)
Nov 06, 2019 586.12 614.73 575.93 602.76 232,760 +23.09(+3.98%)
Nov 05, 2019 586.68 601.08 567.89 579.67 384,940 -50.02(-7.94%)
Nov 04, 2019 651.57 660.92 624.27 629.69 206,075 -27.49(-4.18%)
Nov 01, 2019 635.86 658.30 624.08 657.18 277,843 +7.95(+1.22%)
Oct 31, 2019 624.08 651.85 613.05 649.23 345,980 +46.09(+7.64%)
Oct 30, 2019 589.58 603.14 553.12 603.14 422,972 +22.91(+3.95%)
Oct 29, 2019 547.69 595.47 544.61 580.23 295,051 +17.30(+3.07%)
Oct 28, 2019 577.61 584.44 554.52 562.93 321,684 -39.08(-6.49%)
Oct 25, 2019 620.53 629.03 572.84 602.01 458,238 +22.91(+3.96%)
Oct 24, 2019 548.07 581.73 544.70 579.11 309,035 +39.73(+7.37%)
Oct 23, 2019 530.87 549.28 529.46 539.37 255,106 +18.14(+3.48%)
Oct 22, 2019 522.08 531.80 499.36 521.24 280,828 +0.84(+0.16%)
Oct 21, 2019 572.28 574.43 514.97 520.39 272,536 -39.27(-7.02%)
Oct 18, 2019 559.66 576.68 539.00 559.66 220,482 -7.67(-1.35%)
Oct 17, 2019 527.78 578.08 527.31 567.33 324,086 +29.26(+5.44%)
Oct 16, 2019 520.11 539.37 507.30 538.06 296,614 +35.43(+7.05%)
Oct 15, 2019 543.02 546.01 500.29 502.63 415,472 -56.85(-10.16%)
Oct 14, 2019 555.45 574.90 549.38 559.47 164,730 -2.43(-0.43%)
Oct 11, 2019 598.37 601.17 553.54 561.90 432,354 -59.84(-9.62%)
Oct 10, 2019 615.38 626.42 580.32 621.74 322,197 +10.75(+1.76%)
Oct 09, 2019 644.18 647.83 603.98 610.99 270,805 -32.26(-5.01%)
Oct 08, 2019 624.55 645.49 606.69 643.25 385,322 +47.59(+7.99%)
Oct 07, 2019 599.96 629.88 583.41 595.66 331,445 -25.34(-4.08%)
Oct 04, 2019 573.78 622.30 571.26 620.99 335,675 +38.52(+6.61%)
Oct 03, 2019 584.34 630.53 576.49 582.47 326,302 -7.57(-1.28%)
Oct 02, 2019 592.85 601.73 567.89 590.05 379,997 +28.42(+5.06%)
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.