Snap Inc (NY: SNAP )

51.50 USD +1.19 (+2.37%)
Streaming Delayed Price Updated: 5:55 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 46.02 46.25 43.26 44.42 18,870,550 -1.61(-3.50%)
Nov 27, 2020 45.82 46.34 45.17 46.03 7,690,600 +0.47(+1.03%)
Nov 25, 2020 44.12 45.69 43.70 45.56 17,817,600 +1.27(+2.87%)
Nov 24, 2020 45.60 45.69 43.36 44.29 24,409,873 -0.97(-2.14%)
Nov 23, 2020 47.10 47.27 45.11 45.26 37,012,297 +0.97(+2.19%)
Nov 20, 2020 42.62 44.32 42.22 44.29 28,635,800 +2.00(+4.73%)
Nov 19, 2020 40.60 42.42 39.96 42.29 28,379,147 +1.66(+4.09%)
Nov 18, 2020 39.31 40.98 39.19 40.63 18,347,874 +1.36(+3.46%)
Nov 17, 2020 39.01 39.76 38.51 39.27 25,689,091 +0.19(+0.49%)
Nov 16, 2020 39.03 41.31 38.70 39.08 27,122,400 -1.35(-3.34%)
Nov 13, 2020 40.45 40.96 39.24 40.43 18,618,500 +0.13(+0.32%)
Nov 12, 2020 39.52 41.80 39.15 40.30 36,497,197 +1.84(+4.78%)
Nov 11, 2020 39.59 40.15 38.34 38.46 31,800,222 -0.08(-0.21%)
Nov 10, 2020 40.67 40.68 37.35 38.54 42,068,666 -2.56(-6.23%)
Nov 09, 2020 43.26 44.53 41.09 41.10 35,098,644 -4.28(-9.43%)
Nov 06, 2020 41.68 45.60 41.14 45.38 45,874,500 +3.83(+9.22%)
Nov 05, 2020 42.29 42.53 41.22 41.55 25,062,230 -0.44(-1.05%)
Nov 04, 2020 41.56 42.54 41.06 41.99 23,301,233 +0.82(+1.99%)
Nov 03, 2020 40.70 41.69 40.35 41.17 22,692,275 +0.38(+0.93%)
Nov 02, 2020 39.53 40.95 38.67 40.79 37,457,969 +1.40(+3.55%)
Oct 30, 2020 42.06 42.12 38.79 39.39 52,777,500 -2.83(-6.70%)
Oct 29, 2020 43.42 43.60 41.51 42.22 38,222,559 -0.64(-1.49%)
Oct 28, 2020 40.31 43.40 40.12 42.86 78,683,459 +1.32(+3.18%)
Oct 27, 2020 41.55 42.34 40.80 41.54 63,610,001 +0.27(+0.65%)
Oct 26, 2020 43.19 44.18 40.91 41.27 138,674,943 -1.90(-4.40%)
Oct 23, 2020 39.43 43.19 39.17 43.17 206,472,800 +4.20(+10.78%)
Oct 22, 2020 36.94 39.19 36.86 38.97 124,437,900 +2.47(+6.77%)
Oct 21, 2020 34.97 38.89 34.52 36.50 254,229,750 +8.05(+28.30%)
Oct 20, 2020 28.28 28.95 27.91 28.45 46,525,509 -0.21(-0.73%)
Oct 19, 2020 28.25 29.08 28.25 28.66 31,452,691 +0.83(+2.98%)
Oct 16, 2020 28.50 28.55 27.52 27.83 21,636,102 -0.23(-0.82%)
Oct 15, 2020 27.05 28.10 26.88 28.06 18,946,294 +0.74(+2.71%)
Oct 14, 2020 27.22 27.44 26.68 27.32 13,557,266 +0.32(+1.19%)
Oct 13, 2020 27.27 27.38 26.91 27.00 11,843,558 +0.04(+0.15%)
Oct 12, 2020 27.36 27.67 26.94 26.96 11,105,382 -0.04(-0.15%)
Oct 09, 2020 27.16 27.47 26.89 27.00 10,984,700 -0.05(-0.18%)
Oct 08, 2020 27.00 27.13 26.81 27.05 9,752,453 +0.38(+1.42%)
Oct 07, 2020 27.10 27.13 26.62 26.67 8,620,462 -0.06(-0.22%)
Oct 06, 2020 27.50 27.79 26.51 26.73 14,538,719 -0.81(-2.94%)
Oct 05, 2020 26.95 27.64 26.91 27.54 14,192,036 +0.90(+3.38%)
Oct 02, 2020 26.23 26.99 26.13 26.64 14,950,500 -0.14(-0.52%)
Oct 01, 2020 26.28 27.02 26.19 26.78 17,173,005 +0.67(+2.57%)
Sep 30, 2020 25.87 26.47 25.82 26.11 13,108,467 +0.12(+0.46%)
Sep 29, 2020 25.83 26.36 25.77 25.99 15,894,689 +0.25(+0.97%)
Sep 28, 2020 25.35 25.84 25.21 25.74 19,106,112 +1.05(+4.25%)
Sep 25, 2020 24.40 24.73 24.13 24.69 11,036,500 +0.37(+1.52%)
Sep 24, 2020 24.85 24.95 24.02 24.32 19,423,819 -1.05(-4.14%)
Sep 23, 2020 25.67 25.93 24.92 25.37 22,742,574 -0.10(-0.39%)
Sep 22, 2020 24.10 25.49 24.09 25.47 32,619,990 +1.59(+6.66%)
Sep 21, 2020 23.11 24.30 23.06 23.88 16,673,883 +0.06(+0.25%)
Sep 18, 2020 24.75 24.75 23.20 23.82 23,854,098 -0.48(-1.98%)
Sep 17, 2020 24.23 24.67 23.93 24.30 21,245,917 -0.56(-2.25%)
Sep 16, 2020 24.49 25.22 24.42 24.86 26,936,866 +0.39(+1.59%)
Sep 15, 2020 24.49 24.88 23.97 24.47 25,056,292 +0.34(+1.41%)
Sep 14, 2020 23.59 24.16 23.21 24.13 24,499,302 -0.06(-0.25%)
Sep 11, 2020 23.73 24.42 23.70 24.19 37,826,000 +0.54(+2.28%)
Sep 10, 2020 24.17 24.38 23.03 23.65 20,528,930 +0.00(+0.00%)
Sep 09, 2020 23.08 24.02 22.88 23.65 26,481,622 +0.96(+4.23%)
Sep 08, 2020 21.70 23.08 21.53 22.69 19,529,037 +0.25(+1.11%)
Sep 04, 2020 22.90 23.58 21.43 22.44 23,886,298 -0.76(-3.28%)
Sep 03, 2020 23.25 23.41 22.42 23.20 30,089,118 -0.33(-1.40%)
Sep 02, 2020 22.52 23.56 22.39 23.53 40,132,997 +1.12(+5.00%)
Sep 01, 2020 22.76 22.76 21.80 22.41 25,073,616 -0.18(-0.80%)
Aug 31, 2020 22.83 23.19 22.29 22.59 21,577,075 +0.28(+1.26%)
Aug 28, 2020 21.79 22.35 21.40 22.31 22,074,900 +0.57(+2.62%)
Aug 27, 2020 21.50 22.20 20.87 21.74 23,752,294 +0.38(+1.78%)
Aug 26, 2020 21.15 21.41 21.01 21.36 12,893,834 +0.24(+1.14%)
Aug 25, 2020 20.90 21.19 20.68 21.12 18,679,773 +0.25(+1.20%)
Aug 24, 2020 21.76 21.76 20.77 20.87 22,638,583 -0.73(-3.38%)
Aug 21, 2020 21.90 21.99 21.55 21.60 10,525,400 -0.23(-1.05%)
Aug 20, 2020 21.76 21.97 21.58 21.83 8,682,185 -0.04(-0.18%)
Aug 19, 2020 21.71 22.43 21.54 21.87 17,047,473 +0.10(+0.46%)
Aug 18, 2020 21.94 22.13 21.58 21.77 13,048,160 -0.02(-0.09%)
Aug 17, 2020 21.83 21.98 21.26 21.79 16,240,161 +0.10(+0.46%)
Aug 14, 2020 21.90 22.05 21.46 21.69 9,311,700 -0.21(-0.96%)
Aug 13, 2020 21.95 22.33 21.63 21.90 12,410,920 +0.04(+0.18%)
Aug 12, 2020 21.84 22.29 21.71 21.86 13,419,242 +0.26(+1.20%)
Aug 11, 2020 21.83 22.50 21.55 21.60 16,378,589 -0.42(-1.91%)
Aug 10, 2020 21.70 22.29 21.21 22.02 21,486,200 +0.44(+2.04%)
Aug 07, 2020 21.36 22.20 21.28 21.58 30,708,500 +0.23(+1.08%)
Aug 06, 2020 21.80 21.90 21.13 21.35 28,045,191 -0.35(-1.61%)
Aug 05, 2020 21.78 22.14 21.51 21.70 17,258,587 -0.06(-0.28%)
Aug 04, 2020 21.19 22.27 21.18 21.76 25,182,625 +0.54(+2.54%)
Aug 03, 2020 21.89 21.89 20.61 21.22 56,394,030 -1.20(-5.35%)
Jul 31, 2020 22.83 23.96 22.05 22.42 51,528,900 +0.01(+0.04%)
Jul 30, 2020 22.70 22.90 22.35 22.41 17,602,703 -0.49(-2.14%)
Jul 29, 2020 22.85 23.00 22.62 22.90 13,127,901 +0.31(+1.37%)
Jul 28, 2020 22.66 22.99 22.42 22.59 15,205,597 -0.25(-1.09%)
Jul 27, 2020 22.34 22.85 22.20 22.84 21,427,402 +0.69(+3.12%)
Jul 24, 2020 21.88 22.45 21.53 22.15 22,471,800 +0.18(+0.82%)
Jul 23, 2020 22.78 23.09 21.80 21.97 47,344,407 -1.23(-5.30%)
Jul 22, 2020 23.49 23.79 22.46 23.20 83,786,562 -1.54(-6.22%)
Jul 21, 2020 25.58 25.74 24.58 24.74 51,691,019 -0.53(-2.10%)
Jul 20, 2020 24.86 25.32 24.46 25.27 20,213,968 +0.73(+2.97%)
Jul 17, 2020 23.94 24.68 23.79 24.54 17,438,800 +0.64(+2.68%)
Jul 16, 2020 24.18 24.42 23.44 23.90 20,175,314 -0.64(-2.61%)
Jul 15, 2020 24.15 24.65 23.69 24.54 24,475,760 +0.80(+3.37%)
Jul 14, 2020 24.00 24.27 23.02 23.74 30,301,762 -0.53(-2.18%)
Jul 13, 2020 25.82 26.28 24.23 24.27 21,227,130 -1.26(-4.94%)
Jul 10, 2020 25.92 25.93 24.91 25.53 23,809,000 -0.41(-1.58%)
Jul 09, 2020 26.05 26.76 25.25 25.94 21,714,639 -0.45(-1.71%)
Jul 08, 2020 25.28 26.50 25.14 26.39 39,688,869 +1.58(+6.37%)
Jul 07, 2020 23.73 25.58 23.55 24.81 41,794,591 +1.39(+5.94%)
Jul 06, 2020 23.51 23.97 23.36 23.42 18,685,762 +0.20(+0.86%)
Jul 02, 2020 24.01 24.12 23.11 23.22 18,493,800 -0.50(-2.11%)
Jul 01, 2020 23.65 24.23 23.58 23.72 21,730,883 +0.23(+0.98%)
Jun 30, 2020 23.06 23.67 22.68 23.49 21,710,852 +0.40(+1.73%)
Jun 29, 2020 22.86 23.20 22.03 23.09 29,188,497 +0.02(+0.09%)
Jun 26, 2020 24.84 24.90 23.05 23.07 34,806,200 -1.41(-5.76%)
Jun 25, 2020 23.51 24.50 23.45 24.48 26,002,311 +0.85(+3.60%)
Jun 24, 2020 23.52 23.95 22.88 23.63 26,013,314 -0.04(-0.17%)
Jun 23, 2020 23.46 23.92 23.08 23.67 26,566,959 +0.47(+2.03%)
Jun 22, 2020 22.84 23.60 22.71 23.20 26,290,461 +0.54(+2.38%)
Jun 19, 2020 22.41 22.70 21.95 22.66 33,297,100 +0.67(+3.05%)
Jun 18, 2020 21.81 22.01 21.66 21.99 17,762,136 +0.17(+0.78%)
Jun 17, 2020 21.00 21.95 20.86 21.82 24,808,148 +0.92(+4.40%)
Jun 16, 2020 21.30 21.45 20.64 20.90 20,827,344 +0.15(+0.72%)
Jun 15, 2020 19.81 20.79 19.74 20.75 16,281,836 +0.57(+2.82%)
Jun 12, 2020 20.42 20.44 19.64 20.18 24,757,000 +0.47(+2.38%)
Jun 11, 2020 20.05 20.95 19.61 19.71 39,296,716 -1.49(-7.03%)
Jun 10, 2020 21.24 21.36 20.30 21.20 33,696,973 +0.11(+0.52%)
Jun 09, 2020 20.46 21.14 20.42 21.09 27,310,384 +0.44(+2.13%)
Jun 08, 2020 20.30 20.76 20.06 20.65 20,865,382 +0.32(+1.57%)
Jun 05, 2020 19.45 20.34 19.32 20.33 36,127,100 +1.07(+5.56%)
Jun 04, 2020 19.49 20.03 19.06 19.26 47,117,331 -0.47(-2.38%)
Jun 03, 2020 19.83 19.83 18.91 19.73 38,316,442 -0.02(-0.10%)
Jun 02, 2020 19.66 19.87 19.18 19.75 25,378,928 +0.20(+1.02%)
Jun 01, 2020 19.00 19.59 18.72 19.55 36,184,553 +0.61(+3.22%)
May 29, 2020 18.29 19.01 17.92 18.94 58,897,000 +0.69(+3.78%)
May 28, 2020 16.90 18.38 16.84 18.25 46,430,529 +1.25(+7.35%)
May 27, 2020 17.39 17.39 16.51 17.00 23,485,928 -0.41(-2.35%)
May 26, 2020 18.00 18.03 17.38 17.41 16,954,948 -0.26(-1.47%)
May 22, 2020 17.67 17.68 17.29 17.67 12,321,500 +0.12(+0.68%)
May 21, 2020 18.20 18.39 17.52 17.55 16,271,961 -0.68(-3.73%)
May 20, 2020 17.67 18.25 17.67 18.23 20,377,308 +0.75(+4.29%)
May 19, 2020 17.28 17.88 17.25 17.48 13,717,924 -0.01(-0.06%)
May 18, 2020 17.50 18.20 17.45 17.49 28,771,274 +0.39(+2.28%)
May 15, 2020 16.80 17.24 16.62 17.10 21,957,600 +0.17(+1.00%)
May 14, 2020 16.65 17.15 16.42 16.93 19,512,477 +0.16(+0.95%)
May 13, 2020 17.40 17.59 16.43 16.77 21,872,617 -0.61(-3.51%)
May 12, 2020 18.20 18.27 17.38 17.38 18,410,580 -0.71(-3.92%)
May 11, 2020 18.10 18.46 18.01 18.09 17,919,391 -0.14(-0.77%)
May 08, 2020 18.18 18.26 17.76 18.23 20,377,200 +0.08(+0.44%)
May 07, 2020 17.60 18.17 17.53 18.15 31,849,512 +0.82(+4.73%)
May 06, 2020 17.02 17.82 17.01 17.33 25,362,651 -0.18(-1.03%)
May 05, 2020 17.17 17.75 17.12 17.51 25,563,304 +0.44(+2.58%)
May 04, 2020 16.60 17.19 16.53 17.07 17,641,700 +0.28(+1.67%)
May 01, 2020 17.00 17.30 16.53 16.79 27,128,400 -0.82(-4.66%)
Apr 30, 2020 17.50 17.99 17.23 17.61 30,850,989 -0.22(-1.23%)
Apr 29, 2020 16.80 17.87 16.60 17.83 41,731,350 +1.42(+8.65%)
Apr 28, 2020 17.03 17.26 16.15 16.41 28,879,341 -0.50(-2.96%)
Apr 27, 2020 16.25 17.00 16.10 16.91 43,102,691 +0.91(+5.69%)
Apr 24, 2020 15.94 16.22 15.58 16.00 65,433,600 -0.06(-0.37%)
Apr 23, 2020 16.51 16.86 16.03 16.06 89,340,425 -0.95(-5.58%)
Apr 22, 2020 15.18 17.15 14.85 17.01 170,985,665 +4.57(+36.74%)
Apr 21, 2020 12.71 13.04 12.44 12.44 46,365,522 -0.48(-3.72%)
Apr 20, 2020 12.77 13.34 12.52 12.92 25,956,489 -0.06(-0.46%)
Apr 17, 2020 13.20 13.46 12.84 12.98 21,355,300 -0.04(-0.31%)
Apr 16, 2020 13.63 13.65 12.63 13.02 31,984,636 -0.56(-4.12%)
Apr 15, 2020 13.46 13.69 13.37 13.58 17,864,310 -0.20(-1.45%)
Apr 14, 2020 13.70 14.09 13.55 13.78 18,267,427 +0.24(+1.77%)
Apr 13, 2020 13.69 13.82 13.16 13.54 16,720,131 -0.07(-0.51%)
Apr 09, 2020 13.52 13.87 13.21 13.61 30,755,000 +0.39(+2.95%)
Apr 08, 2020 12.57 13.45 12.50 13.22 29,886,839 +1.12(+9.26%)
Apr 07, 2020 12.60 12.73 12.01 12.10 26,234,129 -0.06(-0.49%)
Apr 06, 2020 11.47 12.25 11.32 12.16 23,941,708 +1.10(+9.95%)
Apr 03, 2020 11.30 11.45 10.85 11.06 16,545,800 -0.21(-1.86%)
Apr 02, 2020 11.18 11.82 11.02 11.27 19,919,684 +0.06(+0.54%)
Apr 01, 2020 11.32 11.69 10.98 11.21 25,549,623 -0.68(-5.72%)
Mar 31, 2020 11.65 12.60 11.63 11.89 32,319,372 +0.04(+0.34%)
Mar 30, 2020 12.05 12.27 11.59 11.85 32,478,350 -0.33(-2.71%)
Mar 27, 2020 11.59 12.41 11.32 12.18 30,817,800 +0.23(+1.92%)
Mar 26, 2020 11.31 12.07 11.26 11.95 19,997,142 +0.72(+6.41%)
Mar 25, 2020 11.15 11.65 10.47 11.23 31,714,644 +0.23(+2.09%)
Mar 24, 2020 11.32 11.58 10.68 11.00 27,679,031 +0.35(+3.29%)
Mar 23, 2020 10.12 10.95 10.05 10.65 32,451,831 +0.56(+5.55%)
Mar 20, 2020 9.980 10.40 9.650 10.09 53,853,400 +0.62(+6.55%)
Mar 19, 2020 8.300 9.680 8.100 9.470 39,226,500 +1.10(+13.14%)
Mar 18, 2020 8.030 9.080 7.890 8.370 52,269,237 -0.54(-6.06%)
Mar 17, 2020 9.190 9.360 8.200 8.910 40,519,491 -0.15(-1.66%)
Mar 16, 2020 9.610 10.20 9.030 9.060 46,667,026 -2.29(-20.18%)
Mar 13, 2020 11.09 11.35 10.78 11.35 28,720,500 +0.93(+8.93%)
Mar 12, 2020 10.07 11.13 9.710 10.42 38,237,437 -0.39(-3.61%)
Mar 11, 2020 11.57 11.67 10.57 10.81 37,337,266 -1.18(-9.84%)
Mar 10, 2020 11.91 11.99 10.99 11.99 35,731,531 +0.54(+4.72%)
Mar 09, 2020 11.25 12.13 11.00 11.45 37,422,041 -1.55(-11.92%)
Mar 06, 2020 13.46 13.55 12.66 13.00 41,636,803 -0.85(-6.14%)
Mar 05, 2020 13.68 14.21 13.53 13.85 43,443,859 +0.22(+1.61%)
Mar 04, 2020 13.82 13.85 13.21 13.63 34,340,475 +0.08(+0.59%)
Mar 03, 2020 14.50 14.74 13.35 13.55 29,737,587 -0.84(-5.84%)
Mar 02, 2020 14.35 14.53 13.74 14.39 27,646,116 +0.22(+1.55%)
Feb 28, 2020 13.86 14.28 13.63 14.17 40,967,200 -0.49(-3.34%)
Feb 27, 2020 15.18 15.28 14.63 14.66 30,777,593 -1.01(-6.45%)
Feb 26, 2020 15.93 16.50 15.43 15.67 21,274,150 -0.22(-1.38%)
Feb 25, 2020 16.31 16.35 15.76 15.89 20,365,147 -0.26(-1.61%)
Feb 24, 2020 15.69 16.42 15.56 16.15 23,142,436 -0.55(-3.29%)
Feb 21, 2020 16.83 16.91 16.50 16.70 14,460,300 -0.22(-1.30%)
Feb 20, 2020 17.09 17.39 16.60 16.92 22,799,248 -0.28(-1.63%)
Feb 19, 2020 17.23 17.33 17.10 17.20 16,767,355 +0.03(+0.17%)
Feb 18, 2020 17.44 17.53 16.74 17.17 29,711,609 -0.39(-2.22%)
Feb 14, 2020 17.54 17.86 17.43 17.56 15,255,400 -0.03(-0.17%)
Feb 13, 2020 17.22 17.74 17.17 17.59 13,754,148 +0.19(+1.09%)
Feb 12, 2020 17.66 17.66 17.19 17.40 17,599,094 -0.21(-1.19%)
Feb 11, 2020 17.65 17.80 17.44 17.61 18,666,097 +0.01(+0.06%)
Feb 10, 2020 17.05 17.60 17.00 17.60 22,029,197 +0.47(+2.74%)
Feb 07, 2020 16.96 17.18 16.68 17.13 28,828,800 +0.13(+0.76%)
Feb 06, 2020 16.36 17.14 16.28 17.00 40,112,453 +0.81(+5.00%)
Feb 05, 2020 18.02 18.08 16.11 16.19 109,326,125 -2.79(-14.70%)
Feb 04, 2020 18.48 19.03 18.23 18.98 56,514,681 +0.75(+4.11%)
Feb 03, 2020 18.65 18.85 18.20 18.23 30,463,787 -0.15(-0.82%)
Jan 31, 2020 18.73 18.79 18.18 18.38 24,963,000 -0.50(-2.65%)
Jan 30, 2020 18.81 18.97 18.58 18.88 17,157,784 -0.02(-0.11%)
Jan 29, 2020 19.15 19.27 18.93 18.90 18,138,353 -0.09(-0.47%)
Jan 28, 2020 18.80 19.11 18.70 18.99 23,573,706 +0.37(+1.99%)
Jan 27, 2020 18.47 18.77 18.27 18.62 19,036,622 -0.43(-2.26%)
Jan 24, 2020 19.71 19.75 18.84 19.05 32,866,600 -0.20(-1.04%)
Jan 23, 2020 19.18 19.43 18.91 19.25 24,786,019 +0.15(+0.79%)
Jan 22, 2020 19.23 19.53 19.06 19.10 23,390,933 +0.10(+0.53%)
Jan 21, 2020 19.02 19.25 18.77 19.00 24,775,547 -0.11(-0.58%)
Jan 17, 2020 19.10 19.29 18.76 19.11 46,317,200 +0.86(+4.71%)
Jan 16, 2020 18.02 18.41 17.78 18.25 27,050,628 +0.06(+0.33%)
Jan 15, 2020 18.00 18.52 17.97 18.19 23,354,578 +0.20(+1.11%)
Jan 14, 2020 17.99 18.09 17.67 17.99 25,390,112 -0.01(-0.06%)
Jan 13, 2020 17.48 18.00 17.30 18.00 22,393,814 +0.59(+3.39%)
Jan 10, 2020 17.66 17.73 17.28 17.41 25,643,200 -0.04(-0.23%)
Jan 09, 2020 17.29 17.93 17.04 17.45 62,714,087 +0.78(+4.68%)
Jan 08, 2020 16.98 17.01 16.65 16.67 15,600,972 -0.36(-2.11%)
Jan 07, 2020 16.87 17.07 16.55 17.03 21,173,537 +0.25(+1.49%)
Jan 06, 2020 16.65 16.79 16.41 16.78 15,952,614 +0.03(+0.18%)
Jan 03, 2020 16.43 17.10 16.35 16.75 19,783,600 -0.03(-0.18%)
Jan 02, 2020 16.62 16.95 16.46 16.78 26,062,670 +0.45(+2.76%)
Dec 31, 2019 15.78 16.35 15.77 16.33 18,055,200 +0.44(+2.77%)
Dec 30, 2019 16.05 16.17 15.68 15.89 15,608,237 -0.14(-0.87%)
Dec 27, 2019 16.08 16.18 15.78 16.03 15,000,000 +0.06(+0.38%)
Dec 26, 2019 15.60 16.18 15.50 15.97 22,685,834 +0.36(+2.31%)
Dec 24, 2019 15.53 15.65 15.38 15.61 8,907,800 +0.12(+0.77%)
Dec 23, 2019 15.55 15.59 15.23 15.49 19,963,219 -0.06(-0.39%)
Dec 20, 2019 15.54 15.74 15.29 15.55 24,978,300 +0.09(+0.58%)
Dec 19, 2019 15.05 15.47 15.00 15.46 21,114,352 +0.35(+2.32%)
Dec 18, 2019 15.07 15.39 15.06 15.11 16,819,977 +0.01(+0.07%)
Dec 17, 2019 15.10 15.42 15.05 15.10 23,282,878 -0.01(-0.07%)
Dec 16, 2019 15.21 15.23 14.85 15.11 27,285,311 +0.02(+0.13%)
Dec 13, 2019 14.75 15.19 14.58 15.09 27,837,400 +0.64(+4.43%)
Dec 12, 2019 14.16 14.47 14.07 14.45 16,423,148 +0.22(+1.55%)
Dec 11, 2019 14.01 14.25 13.96 14.23 11,696,870 +0.14(+0.99%)
Dec 10, 2019 14.23 14.33 13.97 14.09 20,375,037 -0.14(-0.98%)
Dec 09, 2019 14.64 14.89 14.21 14.23 20,197,202 -0.51(-3.46%)
Dec 06, 2019 14.86 14.95 14.70 14.74 11,223,600 +0.06(+0.41%)
Dec 05, 2019 15.05 15.16 14.66 14.68 11,970,821 -0.32(-2.13%)
Dec 04, 2019 14.99 15.08 14.81 15.00 11,201,766 +0.08(+0.54%)
Dec 03, 2019 14.22 14.98 14.16 14.92 19,239,559 +0.32(+2.19%)
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.