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
Enphase Energy Inc
(NQ:
ENPH
)
109.17
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021
191.08
194.95
177.67
182.35
2,750,700
-11.39(-5.88%)
Jan 28, 2021
182.85
195.70
177.00
193.74
3,469,497
+14.72(+8.22%)
Jan 27, 2021
180.00
191.00
175.39
179.02
4,465,021
-8.32(-4.44%)
Jan 26, 2021
206.21
209.62
185.22
187.34
4,949,475
-15.39(-7.59%)
Jan 25, 2021
215.55
221.42
200.36
202.73
3,443,244
-9.34(-4.40%)
Jan 22, 2021
208.18
213.55
204.70
212.07
2,521,500
-0.02(-0.01%)
Jan 21, 2021
201.97
214.50
196.65
212.09
3,609,957
+12.69(+6.36%)
Jan 20, 2021
203.21
206.47
196.33
199.40
2,740,091
-1.88(-0.93%)
Jan 19, 2021
197.83
204.01
194.21
201.28
3,838,051
+10.69(+5.61%)
Jan 15, 2021
206.54
208.35
189.21
190.59
5,237,000
-18.24(-8.73%)
Jan 14, 2021
207.04
216.22
206.50
208.83
2,767,802
+5.14(+2.52%)
Jan 13, 2021
205.47
208.27
199.64
203.69
2,407,677
-2.80(-1.36%)
Jan 12, 2021
204.88
207.99
197.08
206.49
2,502,688
+4.81(+2.38%)
Jan 11, 2021
200.40
208.39
196.12
201.68
3,002,191
-5.73(-2.76%)
Jan 08, 2021
217.70
219.97
200.05
207.41
5,199,600
-6.35(-2.97%)
Jan 07, 2021
209.84
222.43
209.20
213.76
6,044,698
+10.38(+5.10%)
Jan 06, 2021
197.90
210.20
195.77
203.38
33,322,488
+21.90(+12.07%)
Jan 05, 2021
175.71
186.63
173.55
181.48
4,601,641
+9.24(+5.36%)
Jan 04, 2021
178.70
179.15
167.07
172.24
3,874,545
-3.23(-1.84%)
Dec 31, 2020
175.47
175.47
175.47
2,405,970
+2.54(+1.47%)
Dec 30, 2020
171.68
177.55
171.68
172.93
2,405,970
+2.73(+1.60%)
Dec 29, 2020
175.49
176.23
164.30
170.20
3,146,254
-5.29(-3.01%)
Dec 28, 2020
188.45
189.41
173.67
175.49
2,697,104
-5.90(-3.25%)
Dec 24, 2020
179.76
184.54
177.48
181.39
1,062,200
+1.07(+0.59%)
Dec 23, 2020
181.40
184.08
174.21
180.32
2,533,364
+3.05(+1.72%)
Dec 22, 2020
174.99
186.40
173.00
177.27
3,493,200
+6.49(+3.80%)
Dec 21, 2020
162.95
172.10
161.18
170.78
2,738,626
+6.37(+3.87%)
Dec 18, 2020
163.69
169.67
163.00
164.41
3,563,200
+0.89(+0.54%)
Dec 17, 2020
165.52
168.18
159.00
163.52
2,817,309
+0.21(+0.13%)
Dec 16, 2020
159.00
163.46
152.53
163.31
3,212,773
+2.85(+1.78%)
Dec 15, 2020
147.40
161.56
147.26
160.46
4,002,004
+15.39(+10.61%)
Dec 14, 2020
143.00
147.49
137.75
145.07
2,214,990
+5.16(+3.69%)
Dec 11, 2020
133.38
144.60
133.00
139.91
3,083,500
+8.70(+6.63%)
Dec 10, 2020
125.67
132.22
125.54
131.21
1,309,297
+3.95(+3.10%)
Dec 09, 2020
136.36
136.71
125.87
127.26
2,181,875
-7.48(-5.55%)
Dec 08, 2020
129.98
135.15
129.41
134.74
1,527,677
+5.42(+4.19%)
Dec 07, 2020
130.29
133.20
127.22
129.32
1,305,802
-1.14(-0.87%)
Dec 04, 2020
130.12
136.11
129.23
130.46
2,413,200
+2.79(+2.19%)
Dec 03, 2020
129.50
133.69
126.29
127.67
1,849,454
-0.26(-0.20%)
Dec 02, 2020
127.50
130.44
121.70
127.93
2,490,076
-0.92(-0.71%)
Dec 01, 2020
138.65
139.52
127.30
128.85
3,347,043
-7.72(-5.65%)
Nov 30, 2020
141.95
145.00
133.03
136.57
9,314,426
-3.99(-2.84%)
Nov 27, 2020
142.49
148.94
137.77
140.56
3,654,700
+1.49(+1.07%)
Nov 25, 2020
136.21
141.42
135.13
139.07
2,773,700
+3.05(+2.24%)
Nov 24, 2020
135.33
138.70
130.80
136.02
2,705,484
+1.59(+1.18%)
Nov 23, 2020
132.93
134.85
130.45
134.43
2,604,567
+4.84(+3.73%)
Nov 20, 2020
131.00
133.78
129.30
129.59
2,984,900
+0.70(+0.54%)
Nov 19, 2020
126.62
130.95
125.85
128.89
2,217,159
+3.97(+3.18%)
Nov 18, 2020
126.18
127.49
122.50
124.92
1,916,573
-0.20(-0.16%)
Nov 17, 2020
119.57
126.58
118.65
125.12
1,859,411
+5.19(+4.33%)
Nov 16, 2020
118.21
123.60
116.01
119.93
2,172,823
+3.34(+2.86%)
Nov 13, 2020
119.40
120.36
115.10
116.59
1,732,200
-0.62(-0.53%)
Nov 12, 2020
119.95
122.26
115.83
117.21
2,058,971
-3.22(-2.67%)
Nov 11, 2020
113.99
121.48
113.99
120.43
2,934,778
+11.04(+10.09%)
Nov 10, 2020
117.27
117.59
108.05
109.39
3,169,388
-7.69(-6.57%)
Nov 09, 2020
128.53
129.61
116.74
117.08
3,376,569
-5.45(-4.45%)
Nov 06, 2020
123.69
125.64
118.66
122.53
3,382,100
+2.27(+1.89%)
Nov 05, 2020
111.00
123.29
110.99
120.26
4,924,735
+14.07(+13.25%)
Nov 04, 2020
99.33
106.36
93.49
106.19
5,383,774
+1.44(+1.37%)
Nov 03, 2020
100.56
107.38
100.24
104.75
3,501,583
+0.92(+0.89%)
Nov 02, 2020
99.01
106.04
99.00
103.83
3,308,403
+5.74(+5.85%)
Oct 30, 2020
100.99
102.12
93.53
98.09
3,046,900
-4.42(-4.31%)
Oct 29, 2020
103.29
105.53
100.87
102.51
1,967,877
-0.30(-0.29%)
Oct 28, 2020
97.29
105.87
95.76
102.81
5,803,018
+4.18(+4.24%)
Oct 27, 2020
103.37
104.43
97.31
98.63
3,570,109
-5.04(-4.86%)
Oct 26, 2020
98.56
104.29
97.50
103.67
2,957,267
+0.34(+0.33%)
Oct 23, 2020
106.35
109.22
100.70
103.33
3,367,000
-0.13(-0.13%)
Oct 22, 2020
102.26
104.02
92.14
103.46
7,404,632
+1.93(+1.90%)
Oct 21, 2020
116.90
118.94
100.40
101.53
5,483,190
-14.61(-12.58%)
Oct 20, 2020
114.88
118.05
112.33
116.14
2,897,654
+1.45(+1.26%)
Oct 19, 2020
111.49
118.05
110.82
114.69
3,303,579
+3.85(+3.47%)
Oct 16, 2020
112.75
114.30
108.76
110.84
3,851,000
+0.13(+0.12%)
Oct 15, 2020
107.25
111.59
105.20
110.71
2,385,005
+1.74(+1.60%)
Oct 14, 2020
108.43
111.10
107.06
108.97
3,036,947
+2.32(+2.18%)
Oct 13, 2020
103.11
107.44
102.75
106.65
2,871,569
+2.22(+2.13%)
Oct 12, 2020
110.40
110.41
101.52
104.43
4,173,814
-4.75(-4.35%)
Oct 09, 2020
107.18
111.27
105.29
109.18
2,955,200
+3.68(+3.49%)
Oct 08, 2020
109.60
109.80
102.56
105.50
6,015,747
-2.32(-2.15%)
Oct 07, 2020
101.50
108.75
100.46
107.82
4,967,016
+9.25(+9.38%)
Oct 06, 2020
98.06
100.28
95.06
98.57
5,768,219
+0.52(+0.53%)
Oct 05, 2020
93.00
98.42
92.90
98.05
4,210,205
+7.62(+8.43%)
Oct 02, 2020
85.61
92.57
85.16
90.43
4,115,700
+0.92(+1.03%)
Oct 01, 2020
85.56
89.52
84.41
89.51
4,037,207
+6.92(+8.38%)
Sep 30, 2020
81.37
84.72
81.27
82.59
3,352,061
+1.79(+2.22%)
Sep 29, 2020
78.20
83.37
78.20
80.80
4,216,598
+2.66(+3.40%)
Sep 28, 2020
75.14
79.73
74.70
78.14
3,455,084
+4.52(+6.14%)
Sep 25, 2020
69.79
73.90
69.55
73.62
2,387,000
+4.21(+6.07%)
Sep 24, 2020
69.32
70.98
67.53
69.41
2,064,615
-0.86(-1.22%)
Sep 23, 2020
71.85
74.76
69.44
70.27
2,796,068
-1.96(-2.71%)
Sep 22, 2020
71.00
72.32
67.49
72.23
3,108,492
+1.51(+2.14%)
Sep 21, 2020
65.51
70.82
65.41
70.72
3,082,207
+2.45(+3.59%)
Sep 18, 2020
67.72
69.86
65.42
68.27
12,892,500
+1.40(+2.09%)
Sep 17, 2020
69.77
70.19
65.89
66.87
3,318,477
-5.96(-8.18%)
Sep 16, 2020
72.60
76.40
72.55
72.83
2,967,775
+0.67(+0.93%)
Sep 15, 2020
71.01
73.03
70.44
72.16
2,868,284
+2.67(+3.84%)
Sep 14, 2020
67.17
69.78
66.31
69.49
2,547,777
+4.39(+6.74%)
Sep 11, 2020
67.78
68.10
64.20
65.10
2,585,200
-1.00(-1.51%)
Sep 10, 2020
67.93
70.09
66.00
66.10
2,786,818
-1.61(-2.38%)
Sep 09, 2020
67.01
69.56
64.87
67.71
3,433,753
+2.66(+4.09%)
Sep 08, 2020
62.03
67.34
60.17
65.05
3,877,871
-1.11(-1.67%)
Sep 04, 2020
67.13
68.67
58.67
66.16
5,516,300
-1.64(-2.43%)
Sep 03, 2020
75.24
75.48
65.13
67.80
5,846,467
-8.91(-11.62%)
Sep 02, 2020
80.00
80.47
75.09
76.71
2,607,318
-2.00(-2.54%)
Sep 01, 2020
77.47
79.52
77.10
78.71
2,160,012
+1.48(+1.92%)
Aug 31, 2020
76.68
79.53
75.80
77.23
2,767,300
+1.19(+1.56%)
Aug 28, 2020
74.14
78.53
73.54
76.04
3,301,700
+2.60(+3.54%)
Aug 27, 2020
76.50
76.50
72.02
73.44
4,369,244
-1.80(-2.39%)
Aug 26, 2020
76.66
78.53
74.40
75.24
1,838,771
-0.69(-0.91%)
Aug 25, 2020
73.30
76.61
72.50
75.93
2,282,871
+2.57(+3.50%)
Aug 24, 2020
73.79
75.65
72.23
73.36
1,472,412
+0.22(+0.30%)
Aug 21, 2020
73.28
74.80
72.81
73.14
1,559,900
+0.05(+0.07%)
Aug 20, 2020
75.09
75.22
72.20
73.09
1,874,185
-2.40(-3.18%)
Aug 19, 2020
75.10
77.30
74.99
75.49
1,935,054
+0.33(+0.44%)
Aug 18, 2020
75.24
77.73
72.53
75.16
2,052,625
+0.10(+0.13%)
Aug 17, 2020
74.34
76.39
73.73
75.06
2,015,383
+1.90(+2.60%)
Aug 14, 2020
75.62
76.69
72.81
73.16
2,366,900
-1.72(-2.30%)
Aug 13, 2020
70.91
76.49
70.26
74.88
3,321,971
+3.69(+5.18%)
Aug 12, 2020
68.68
71.78
67.57
71.19
2,645,150
+3.89(+5.78%)
Aug 11, 2020
71.74
71.81
67.06
67.30
3,494,667
-4.54(-6.32%)
Aug 10, 2020
72.80
74.39
70.35
71.84
5,581,718
-1.00(-1.37%)
Aug 07, 2020
72.30
75.83
71.11
72.84
3,723,300
+1.47(+2.06%)
Aug 06, 2020
75.30
76.75
71.10
71.37
5,019,241
-3.62(-4.83%)
Aug 05, 2020
68.99
75.98
67.60
74.99
8,600,470
+6.04(+8.76%)
Aug 04, 2020
64.83
70.15
64.40
68.95
9,010,728
+7.74(+12.64%)
Aug 03, 2020
60.89
61.93
59.12
61.21
3,001,976
+0.85(+1.41%)
Jul 31, 2020
59.72
60.40
58.59
60.36
2,455,200
+1.22(+2.06%)
Jul 30, 2020
58.14
59.25
57.60
59.14
1,399,311
+0.02(+0.03%)
Jul 29, 2020
58.02
60.36
57.71
59.12
3,079,231
+1.89(+3.30%)
Jul 28, 2020
61.84
61.84
57.05
57.23
3,645,288
-4.99(-8.02%)
Jul 27, 2020
61.01
62.93
60.35
62.22
3,497,130
+2.57(+4.31%)
Jul 24, 2020
60.38
60.50
56.28
59.65
3,511,500
-2.02(-3.28%)
Jul 23, 2020
62.46
65.43
60.30
61.67
3,993,852
-0.41(-0.66%)
Jul 22, 2020
61.19
63.49
60.96
62.08
2,719,208
+0.98(+1.60%)
Jul 21, 2020
64.06
64.70
59.68
61.10
4,300,871
-2.44(-3.84%)
Jul 20, 2020
59.90
64.06
59.75
63.54
3,631,154
+4.23(+7.13%)
Jul 17, 2020
58.00
59.75
57.74
59.31
3,150,100
+1.57(+2.72%)
Jul 16, 2020
57.21
58.25
56.39
57.74
2,989,174
-0.21(-0.36%)
Jul 15, 2020
57.01
58.18
55.35
57.95
3,938,243
+2.07(+3.70%)
Jul 14, 2020
52.80
55.99
51.33
55.88
4,188,230
+3.56(+6.80%)
Jul 13, 2020
56.25
58.06
52.12
52.32
4,158,028
-3.11(-5.61%)
Jul 10, 2020
54.83
55.71
54.10
55.43
2,357,600
-0.37(-0.66%)
Jul 09, 2020
55.84
56.50
52.83
55.80
3,176,759
+0.87(+1.58%)
Jul 08, 2020
51.02
55.22
50.98
54.93
4,305,156
+4.29(+8.47%)
Jul 07, 2020
49.80
51.47
49.25
50.64
2,376,058
+0.48(+0.96%)
Jul 06, 2020
49.70
50.72
49.15
50.16
3,395,054
+1.30(+2.66%)
Jul 02, 2020
49.61
51.54
48.22
48.86
3,812,500
-0.20(-0.41%)
Jul 01, 2020
47.53
49.93
46.61
49.06
3,225,559
+1.49(+3.13%)
Jun 30, 2020
47.68
48.48
46.93
47.57
2,940,535
+0.12(+0.25%)
Jun 29, 2020
46.01
47.90
45.21
47.45
3,467,024
+2.15(+4.75%)
Jun 26, 2020
45.88
46.67
44.14
45.30
13,892,900
-0.50(-1.09%)
Jun 25, 2020
45.84
46.03
43.42
45.80
6,618,234
-0.88(-1.89%)
Jun 24, 2020
45.00
47.14
44.45
46.68
6,944,745
+1.19(+2.62%)
Jun 23, 2020
46.24
46.94
44.96
45.49
3,878,961
-0.07(-0.15%)
Jun 22, 2020
46.77
47.35
44.92
45.56
5,866,199
-1.16(-2.48%)
Jun 19, 2020
46.81
49.67
45.93
46.72
16,133,800
+1.00(+2.19%)
Jun 18, 2020
43.29
47.19
43.28
45.72
30,672,678
+6.68(+17.11%)
Jun 17, 2020
52.15
52.23
37.81
39.04
55,091,080
-13.72(-26.00%)
Jun 16, 2020
52.37
55.02
51.37
52.76
8,653,013
+2.31(+4.58%)
Jun 15, 2020
47.53
51.19
46.76
50.45
5,154,872
+1.82(+3.74%)
Jun 12, 2020
50.00
50.16
46.85
48.63
4,586,800
+0.97(+2.04%)
Jun 11, 2020
46.10
49.41
45.42
47.66
6,066,638
-1.69(-3.42%)
Jun 10, 2020
52.50
52.51
47.84
49.35
10,606,979
-2.23(-4.32%)
Jun 09, 2020
52.22
53.54
51.50
51.58
3,147,094
-1.32(-2.50%)
Jun 08, 2020
55.36
55.50
52.02
52.90
3,500,222
-1.69(-3.10%)
Jun 05, 2020
53.11
55.85
51.49
54.59
5,897,600
+2.95(+5.71%)
Jun 04, 2020
53.30
54.06
50.51
51.64
5,492,389
-1.68(-3.15%)
Jun 03, 2020
57.14
57.19
52.66
53.32
6,432,760
-3.63(-6.37%)
Jun 02, 2020
59.80
60.00
56.25
56.95
4,195,511
-2.73(-4.57%)
Jun 01, 2020
58.18
60.58
57.63
59.68
3,486,196
+1.49(+2.56%)
May 29, 2020
55.74
58.54
55.31
58.19
3,777,100
+2.39(+4.28%)
May 28, 2020
57.00
60.17
55.21
55.80
4,159,436
-2.06(-3.56%)
May 27, 2020
59.75
59.75
52.50
57.86
5,874,099
-0.57(-0.98%)
May 26, 2020
59.83
61.16
58.05
58.43
5,300,136
+2.01(+3.56%)
May 22, 2020
60.84
61.49
55.80
56.42
6,710,500
-3.51(-5.86%)
May 21, 2020
61.00
61.70
57.52
59.93
8,422,331
-4.24(-6.61%)
May 20, 2020
69.25
69.40
62.34
64.17
8,022,772
-2.87(-4.28%)
May 19, 2020
64.80
70.36
64.80
67.04
6,943,565
+2.62(+4.07%)
May 18, 2020
61.00
64.50
60.58
64.42
6,482,486
+6.05(+10.36%)
May 15, 2020
56.49
58.48
55.36
58.38
4,691,400
+1.40(+2.45%)
May 14, 2020
55.15
57.80
54.25
56.98
4,912,575
-0.49(-0.85%)
May 13, 2020
58.77
62.05
54.61
57.47
7,476,410
-1.80(-3.04%)
May 12, 2020
60.43
63.80
59.10
59.27
7,022,166
-0.31(-0.52%)
May 11, 2020
56.67
59.98
55.85
59.58
4,848,357
+2.30(+4.02%)
May 08, 2020
55.74
57.84
54.37
57.28
4,513,900
+2.79(+5.12%)
May 07, 2020
53.00
55.88
50.56
54.49
8,123,637
+1.81(+3.44%)
May 06, 2020
47.00
53.53
46.50
52.68
11,214,773
+8.31(+18.73%)
May 05, 2020
46.33
46.50
43.79
44.37
5,425,414
+0.39(+0.89%)
May 04, 2020
41.75
44.15
41.57
43.98
3,293,918
+0.73(+1.69%)
May 01, 2020
45.13
46.48
41.76
43.25
6,139,600
-3.58(-7.64%)
Apr 30, 2020
47.51
48.76
45.54
46.83
18,041,618
-2.16(-4.41%)
Apr 29, 2020
44.53
49.28
44.08
48.99
9,243,583
+5.99(+13.93%)
Apr 28, 2020
39.73
44.42
38.91
43.00
11,033,394
+5.79(+15.56%)
Apr 27, 2020
38.21
38.52
36.91
37.21
5,044,394
-0.52(-1.38%)
Apr 24, 2020
39.41
40.00
37.08
37.73
3,770,600
-1.75(-4.43%)
Apr 23, 2020
38.44
40.70
38.23
39.48
3,510,679
+1.24(+3.24%)
Apr 22, 2020
37.38
38.65
37.00
38.24
2,796,289
+2.73(+7.69%)
Apr 21, 2020
38.01
38.89
34.34
35.51
6,949,368
-3.50(-8.97%)
Apr 20, 2020
38.00
40.55
37.80
39.01
3,470,361
+0.05(+0.13%)
Apr 17, 2020
40.83
41.05
38.70
38.96
4,873,300
+0.17(+0.44%)
Apr 16, 2020
40.01
40.30
37.89
38.79
4,315,809
-0.82(-2.07%)
Apr 15, 2020
39.30
40.06
38.30
39.61
3,539,911
-1.79(-4.32%)
Apr 14, 2020
39.57
41.80
39.52
41.40
4,676,716
+3.62(+9.58%)
Apr 13, 2020
38.24
38.43
36.08
37.78
3,078,356
-0.28(-0.74%)
Apr 09, 2020
39.09
41.75
36.53
38.06
6,161,700
+0.13(+0.34%)
Apr 08, 2020
36.25
38.42
34.86
37.93
6,192,569
+2.89(+8.25%)
Apr 07, 2020
37.81
38.38
34.42
35.04
4,846,573
+0.99(+2.91%)
Apr 06, 2020
30.81
34.23
30.61
34.05
4,790,967
+5.36(+18.68%)
Apr 03, 2020
29.85
30.44
27.55
28.69
3,557,900
-1.23(-4.11%)
Apr 02, 2020
29.50
31.57
28.77
29.92
3,609,641
+0.15(+0.50%)
Apr 01, 2020
29.94
31.48
29.11
29.77
3,838,764
-2.52(-7.80%)
Mar 31, 2020
32.85
34.87
31.81
32.29
4,895,500
+0.29(+0.91%)
Mar 30, 2020
32.76
33.00
30.75
32.00
3,890,460
-0.38(-1.17%)
Mar 27, 2020
34.05
34.50
31.27
32.38
5,179,100
-3.75(-10.38%)
Mar 26, 2020
37.65
40.53
34.58
36.13
6,271,891
-0.68(-1.85%)
Mar 25, 2020
36.92
40.72
34.50
36.81
9,274,609
+2.47(+7.19%)
Mar 24, 2020
30.84
35.26
30.80
34.34
7,678,626
+6.83(+24.83%)
Mar 23, 2020
26.36
28.00
23.40
27.51
5,988,337
+1.51(+5.81%)
Mar 20, 2020
27.68
31.47
26.00
26.00
9,510,700
-0.25(-0.95%)
Mar 19, 2020
24.00
27.22
21.49
26.25
7,229,402
+2.26(+9.42%)
Mar 18, 2020
26.50
28.75
22.48
23.99
8,520,796
-5.29(-18.07%)
Mar 17, 2020
28.07
31.65
26.00
29.28
6,854,594
+1.83(+6.67%)
Mar 16, 2020
27.57
31.92
23.70
27.45
8,281,174
-5.41(-16.46%)
Mar 13, 2020
36.25
37.30
31.56
32.86
7,449,600
-0.16(-0.48%)
Mar 12, 2020
34.40
37.39
33.00
33.02
9,784,311
-8.71(-20.87%)
Mar 11, 2020
44.12
45.26
39.65
41.73
5,510,133
-3.86(-8.47%)
Mar 10, 2020
47.16
47.82
43.47
45.59
5,291,369
+2.21(+5.09%)
Mar 09, 2020
45.77
48.47
42.00
43.38
7,793,765
-9.67(-18.23%)
Mar 06, 2020
55.34
57.32
51.44
53.05
6,601,300
-3.64(-6.42%)
Mar 05, 2020
52.54
59.00
51.77
56.69
8,219,044
+3.22(+6.02%)
Mar 04, 2020
52.31
54.00
51.51
53.47
6,577,459
+1.10(+2.10%)
Mar 03, 2020
52.41
54.64
51.10
52.37
6,927,738
+0.97(+1.89%)
Mar 02, 2020
50.46
52.52
48.15
51.40
7,149,280
+2.43(+4.96%)
Feb 28, 2020
45.61
50.22
45.56
48.97
7,396,100
+0.21(+0.43%)
Feb 27, 2020
48.81
51.25
45.99
48.76
9,348,893
-3.11(-6.00%)
Feb 26, 2020
49.27
53.80
48.79
51.87
8,123,929
+0.97(+1.91%)
Feb 25, 2020
57.00
57.01
50.11
50.90
11,320,022
-4.36(-7.89%)
Feb 24, 2020
54.59
58.75
54.00
55.26
9,327,590
-3.83(-6.48%)
Feb 21, 2020
57.80
59.15
56.74
59.09
7,630,900
+0.35(+0.60%)
Feb 20, 2020
56.47
58.95
54.14
58.74
21,820,444
+1.52(+2.66%)
Feb 19, 2020
47.51
57.57
47.30
57.22
35,323,412
+17.05(+42.44%)
Feb 18, 2020
40.38
41.29
39.75
40.17
7,282,707
-0.92(-2.24%)
Feb 14, 2020
41.15
42.39
40.98
41.09
4,912,400
-0.25(-0.60%)
Feb 13, 2020
40.05
41.59
39.12
41.34
6,963,240
-0.16(-0.39%)
Feb 12, 2020
40.05
41.52
39.77
41.50
5,707,414
+1.84(+4.64%)
Feb 11, 2020
39.26
40.25
38.69
39.66
5,552,417
+1.05(+2.72%)
Feb 10, 2020
37.87
38.64
37.80
38.61
4,551,987
+0.56(+1.47%)
Feb 07, 2020
38.00
38.88
37.69
38.05
4,404,900
-0.34(-0.89%)
Feb 06, 2020
37.10
38.65
36.40
38.39
5,824,934
+1.48(+4.01%)
Feb 05, 2020
37.68
38.01
35.30
36.91
6,720,322
+0.01(+0.03%)
Feb 04, 2020
33.80
36.94
33.23
36.90
9,829,952
+3.98(+12.09%)
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
.