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
Blackberry Ltd
(NY:
BB
)
2.790
UNCHANGED
Official Closing Price
Updated: 7:00 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 (%)
Nov 30, 2021
9.750
9.890
9.320
9.520
7,610,042
-0.33(-3.35%)
Nov 29, 2021
10.00
10.08
9.595
9.850
8,126,990
-0.12(-1.20%)
Nov 26, 2021
9.950
10.08
9.820
9.970
4,343,313
-0.24(-2.35%)
Nov 24, 2021
10.05
10.30
9.870
10.21
4,304,446
+0.10(+0.99%)
Nov 23, 2021
10.09
10.33
9.910
10.11
5,255,258
+0.02(+0.20%)
Nov 22, 2021
10.50
10.54
9.935
10.09
7,775,361
-0.35(-3.35%)
Nov 19, 2021
10.65
10.76
10.40
10.44
5,004,822
-0.19(-1.79%)
Nov 18, 2021
11.03
10.68
10.51
10.63
6,373,974
-0.33(-3.01%)
Nov 17, 2021
11.14
11.33
10.92
10.96
5,660,724
-0.26(-2.32%)
Nov 16, 2021
10.74
11.26
10.53
11.22
8,214,130
+0.40(+3.70%)
Nov 15, 2021
10.80
10.99
10.62
10.82
5,374,206
+0.04(+0.37%)
Nov 12, 2021
10.61
10.86
10.57
10.78
4,312,643
+0.24(+2.28%)
Nov 11, 2021
10.59
10.74
10.48
10.54
4,206,305
+0.06(+0.57%)
Nov 10, 2021
11.00
10.48
9,055,052
-0.71(-6.34%)
Nov 09, 2021
11.24
11.24
10.84
11.19
6,078,275
-0.09(-0.80%)
Nov 08, 2021
11.04
11.43
11.02
11.28
8,130,810
+0.23(+2.08%)
Nov 05, 2021
11.00
11.16
10.74
11.05
8,642,472
+0.11(+1.01%)
Nov 04, 2021
11.75
11.75
10.90
10.94
14,446,488
-0.79(-6.73%)
Nov 03, 2021
11.73
12.39
11.48
11.73
22,141,232
+0.33(+2.89%)
Nov 02, 2021
11.33
11.52
11.08
11.40
11,482,782
+0.03(+0.26%)
Nov 01, 2021
10.82
11.43
11.15
11.37
8,439,626
+0.57(+5.28%)
Oct 29, 2021
10.70
11.05
10.63
10.80
5,630,868
+0.01(+0.09%)
Oct 28, 2021
10.60
10.88
10.56
10.79
4,282,551
+0.22(+2.08%)
Oct 27, 2021
10.81
11.00
10.57
10.57
4,908,339
-0.26(-2.40%)
Oct 26, 2021
11.15
10.83
6,046,552
-0.21(-1.90%)
Oct 25, 2021
10.78
11.36
10.78
11.04
8,099,812
+0.12(+1.10%)
Oct 22, 2021
11.15
11.50
10.88
10.92
8,774,798
-0.38(-3.36%)
Oct 21, 2021
11.37
11.91
11.15
11.30
13,178,497
-0.11(-0.96%)
Oct 20, 2021
11.38
11.56
10.96
11.41
17,986,096
-0.11(-0.95%)
Oct 19, 2021
10.18
11.74
9.980
11.52
34,901,772
+1.42(+14.06%)
Oct 18, 2021
10.25
10.36
10.08
10.10
6,034,773
-0.24(-2.32%)
Oct 15, 2021
10.25
10.60
10.11
10.34
9,097,775
+0.08(+0.78%)
Oct 14, 2021
9.930
10.46
9.810
10.26
14,440,386
+0.45(+4.59%)
Oct 13, 2021
9.590
10.17
9.590
9.810
14,293,166
+0.47(+5.03%)
Oct 12, 2021
9.330
9.480
9.250
9.340
4,564,881
+0.06(+0.65%)
Oct 11, 2021
9.350
9.510
9.250
9.280
6,238,973
-0.11(-1.17%)
Oct 08, 2021
9.560
9.590
9.360
9.390
4,695,871
-0.21(-2.19%)
Oct 07, 2021
9.470
9.750
9.290
9.600
5,514,018
+0.24(+2.56%)
Oct 06, 2021
9.370
9.450
9.100
9.360
9,244,130
-0.16(-1.68%)
Oct 05, 2021
9.630
9.830
9.500
9.520
6,217,855
-0.08(-0.83%)
Oct 04, 2021
9.660
9.720
9.350
9.600
9,711,369
-0.10(-1.03%)
Oct 01, 2021
9.790
9.910
9.580
9.700
5,291,859
-0.03(-0.31%)
Sep 30, 2021
9.620
9.975
9.470
9.730
9,522,970
+0.13(+1.35%)
Sep 29, 2021
9.830
9.925
9.560
9.600
6,502,258
-0.19(-1.94%)
Sep 28, 2021
9.990
10.08
9.770
9.790
8,731,095
-0.35(-3.45%)
Sep 27, 2021
10.32
10.35
9.960
10.14
9,009,996
-0.24(-2.31%)
Sep 24, 2021
10.46
10.53
10.14
10.38
10,571,064
-0.22(-2.08%)
Sep 23, 2021
10.20
11.05
9.970
10.60
40,661,496
+1.04(+10.88%)
Sep 22, 2021
9.500
9.790
9.410
9.560
14,159,404
+0.19(+2.03%)
Sep 21, 2021
9.540
9.600
9.260
9.370
8,764,674
-0.06(-0.64%)
Sep 20, 2021
9.760
9.790
9.240
9.430
12,480,637
-0.60(-5.98%)
Sep 17, 2021
10.08
10.22
9.920
10.03
10,477,763
-0.13(-1.28%)
Sep 16, 2021
10.13
10.17
9.955
10.16
6,159,039
+0.03(+0.30%)
Sep 15, 2021
10.03
10.15
9.900
10.13
5,352,303
+0.09(+0.90%)
Sep 14, 2021
10.47
10.49
9.935
10.04
7,087,530
-0.43(-4.11%)
Sep 13, 2021
10.43
10.75
10.26
10.47
6,309,491
+0.05(+0.48%)
Sep 10, 2021
10.75
10.86
10.37
10.42
4,956,281
-0.31(-2.89%)
Sep 09, 2021
10.40
11.12
10.35
10.73
9,308,179
+0.34(+3.27%)
Sep 08, 2021
10.79
10.84
10.38
10.39
6,627,103
-0.44(-4.06%)
Sep 07, 2021
11.09
11.22
10.76
10.83
7,670,632
-0.24(-2.17%)
Sep 03, 2021
11.20
11.44
11.01
11.07
4,788,062
-0.18(-1.60%)
Sep 02, 2021
11.77
11.84
11.07
11.25
8,581,562
-0.43(-3.68%)
Sep 01, 2021
11.45
12.01
11.41
11.68
14,264,678
+0.27(+2.37%)
Aug 31, 2021
11.22
11.54
11.11
11.41
8,758,894
+0.20(+1.78%)
Aug 30, 2021
11.33
11.52
10.91
11.21
10,340,131
-0.09(-0.80%)
Aug 27, 2021
10.81
11.40
10.80
11.30
12,693,258
+0.49(+4.53%)
Aug 26, 2021
10.73
11.18
10.56
10.81
13,351,680
+0.07(+0.65%)
Aug 25, 2021
11.23
11.68
10.66
10.74
26,319,408
-0.36(-3.24%)
Aug 24, 2021
10.13
11.33
10.13
11.10
24,333,844
+0.96(+9.47%)
Aug 23, 2021
9.700
10.24
9.690
10.14
8,707,712
+0.51(+5.30%)
Aug 20, 2021
9.570
9.810
9.480
9.630
5,342,545
+0.07(+0.73%)
Aug 19, 2021
9.880
9.980
9.530
9.560
7,846,970
-0.52(-5.16%)
Aug 18, 2021
9.810
10.33
9.720
10.08
9,792,566
+0.41(+4.24%)
Aug 17, 2021
9.600
9.870
9.480
9.670
9,439,846
+0.00(+0.00%)
Aug 16, 2021
9.820
9.890
9.560
9.670
7,512,793
-0.21(-2.13%)
Aug 13, 2021
10.11
10.17
9.860
9.880
5,786,886
-0.29(-2.85%)
Aug 12, 2021
10.29
10.44
10.07
10.17
3,691,689
-0.15(-1.45%)
Aug 11, 2021
10.41
10.44
10.07
10.32
5,139,435
-0.05(-0.48%)
Aug 10, 2021
10.41
10.65
10.28
10.37
4,912,328
-0.04(-0.38%)
Aug 09, 2021
10.25
10.54
10.19
10.41
6,129,060
+0.12(+1.17%)
Aug 06, 2021
10.33
10.46
10.20
10.29
4,492,893
-0.14(-1.34%)
Aug 05, 2021
9.910
10.63
9.870
10.43
10,966,511
+0.56(+5.67%)
Aug 04, 2021
10.11
10.23
9.820
9.870
7,230,100
-0.30(-2.95%)
Aug 03, 2021
10.09
10.18
9.870
10.17
5,761,449
+0.07(+0.69%)
Aug 02, 2021
10.20
10.41
10.09
10.10
4,723,866
-0.06(-0.59%)
Jul 30, 2021
10.29
10.49
10.05
10.16
5,346,128
-0.19(-1.84%)
Jul 29, 2021
10.56
10.70
10.29
10.35
8,032,178
-0.42(-3.90%)
Jul 28, 2021
9.970
11.00
9.970
10.77
15,839,147
+0.86(+8.68%)
Jul 27, 2021
10.16
10.18
9.640
9.910
8,992,291
-0.25(-2.46%)
Jul 26, 2021
10.21
10.41
9.960
10.16
8,370,539
-0.02(-0.20%)
Jul 23, 2021
10.38
10.44
10.04
10.18
4,737,444
-0.20(-1.93%)
Jul 22, 2021
10.74
10.90
10.35
10.38
4,588,164
-0.44(-4.07%)
Jul 21, 2021
10.43
10.87
10.40
10.82
7,886,633
+0.20(+1.88%)
Jul 20, 2021
9.980
10.72
9.940
10.62
11,063,259
+0.74(+7.49%)
Jul 19, 2021
9.820
10.09
9.660
9.880
12,799,968
-0.23(-2.27%)
Jul 16, 2021
10.58
10.69
9.960
10.11
10,336,033
-0.46(-4.35%)
Jul 15, 2021
10.49
10.91
10.24
10.57
12,838,620
-0.09(-0.84%)
Jul 14, 2021
11.14
11.21
10.54
10.66
9,755,420
-0.42(-3.79%)
Jul 13, 2021
11.17
11.42
10.87
11.08
6,818,326
-0.17(-1.51%)
Jul 12, 2021
11.77
11.83
11.17
11.25
7,334,629
-0.54(-4.58%)
Jul 09, 2021
11.49
11.80
11.40
11.79
5,445,036
+0.24(+2.08%)
Jul 08, 2021
11.08
11.78
10.90
11.55
12,550,063
+0.11(+0.96%)
Jul 07, 2021
12.08
12.14
11.37
11.44
12,333,623
-0.63(-5.22%)
Jul 06, 2021
12.04
12.39
11.97
12.07
10,869,748
+0.08(+0.67%)
Jul 02, 2021
12.08
12.24
11.82
11.99
10,381,429
-0.18(-1.48%)
Jul 01, 2021
12.18
12.27
11.87
12.17
12,218,206
-0.05(-0.41%)
Jun 30, 2021
12.11
12.51
11.95
12.22
13,803,441
-0.02(-0.16%)
Jun 29, 2021
12.53
12.69
12.19
12.24
14,310,161
-0.56(-4.38%)
Jun 28, 2021
12.06
12.86
12.04
12.80
31,063,042
+0.68(+5.61%)
Jun 25, 2021
12.21
12.46
11.76
12.12
36,954,204
-0.56(-4.42%)
Jun 24, 2021
13.23
13.33
12.64
12.68
22,072,058
-0.46(-3.50%)
Jun 23, 2021
13.26
13.47
12.91
13.14
22,975,164
-0.27(-2.01%)
Jun 22, 2021
12.77
13.57
12.40
13.41
32,534,284
+0.61(+4.77%)
Jun 21, 2021
12.87
12.97
12.32
12.80
23,235,832
-0.10(-0.78%)
Jun 18, 2021
13.54
13.87
12.62
12.90
38,351,416
-0.61(-4.52%)
Jun 17, 2021
12.66
13.66
12.59
13.51
43,055,516
+0.63(+4.89%)
Jun 16, 2021
13.65
13.80
12.59
12.88
44,056,348
-1.11(-7.93%)
Jun 15, 2021
13.94
14.41
13.55
13.99
39,783,872
-0.06(-0.43%)
Jun 14, 2021
14.24
14.75
13.81
14.05
47,482,360
-0.13(-0.92%)
Jun 11, 2021
14.12
14.33
13.57
14.18
56,132,848
+0.29(+2.09%)
Jun 10, 2021
14.75
15.24
13.80
13.89
68,341,040
-1.27(-8.38%)
Jun 09, 2021
15.43
16.18
14.30
15.16
103,273,216
-0.64(-4.05%)
Jun 08, 2021
16.48
17.17
15.25
15.80
162,232,416
+0.03(+0.19%)
Jun 07, 2021
14.45
16.60
14.12
15.77
197,234,496
+1.91(+13.78%)
Jun 04, 2021
15.96
16.35
13.70
13.86
174,183,744
-2.02(-12.72%)
Jun 03, 2021
18.94
20.17
13.56
15.88
535,651,456
+0.63(+4.13%)
Jun 02, 2021
12.91
16.66
12.33
15.25
344,745,120
+3.69(+31.92%)
Jun 01, 2021
11.23
11.61
10.52
11.56
86,393,168
+1.49(+14.80%)
May 28, 2021
10.31
12.09
9.935
10.07
116,292,704
+0.10(+1.00%)
May 27, 2021
9.700
10.15
9.250
9.970
45,470,728
+0.53(+5.61%)
May 26, 2021
8.790
9.600
8.690
9.440
26,261,162
+0.85(+9.90%)
May 25, 2021
8.640
8.701
8.465
8.590
7,580,282
-0.03(-0.35%)
May 24, 2021
8.560
8.670
8.461
8.620
4,335,779
+0.10(+1.17%)
May 21, 2021
8.840
8.870
8.520
8.520
5,028,956
-0.26(-2.96%)
May 20, 2021
8.640
8.810
8.519
8.780
4,085,414
+0.24(+2.81%)
May 19, 2021
8.440
8.590
8.339
8.540
5,236,981
-0.23(-2.62%)
May 18, 2021
8.550
9.030
8.425
8.770
7,234,351
+0.28(+3.30%)
May 17, 2021
8.320
8.575
8.280
8.490
5,194,391
+0.05(+0.59%)
May 14, 2021
8.000
8.538
7.990
8.440
9,579,264
+0.50(+6.30%)
May 13, 2021
7.990
8.178
7.705
7.940
13,674,665
-0.01(-0.13%)
May 12, 2021
8.200
8.250
7.890
7.950
7,443,482
-0.35(-4.22%)
May 11, 2021
7.880
8.338
7.770
8.300
8,224,970
+0.17(+2.09%)
May 10, 2021
8.430
8.440
8.130
8.130
5,752,712
-0.35(-4.13%)
May 07, 2021
8.210
8.630
8.200
8.480
5,591,861
+0.33(+4.05%)
May 06, 2021
8.150
8.220
7.980
8.150
7,006,036
-0.07(-0.85%)
May 05, 2021
8.440
8.460
8.150
8.220
5,293,251
-0.14(-1.67%)
May 04, 2021
8.520
8.590
8.140
8.360
8,622,360
-0.25(-2.90%)
May 03, 2021
8.890
8.910
8.570
8.610
5,718,520
-0.22(-2.49%)
Apr 30, 2021
8.960
9.130
8.760
8.830
6,135,800
-0.23(-2.54%)
Apr 29, 2021
9.450
9.450
8.880
9.060
6,869,155
-0.24(-2.58%)
Apr 28, 2021
9.230
9.670
9.120
9.300
12,295,067
+0.01(+0.11%)
Apr 27, 2021
9.160
9.620
8.870
9.290
21,081,992
+0.20(+2.20%)
Apr 26, 2021
8.860
9.190
8.840
9.090
8,160,790
+0.24(+2.71%)
Apr 23, 2021
8.660
8.880
8.590
8.850
5,433,500
+0.21(+2.43%)
Apr 22, 2021
8.690
8.970
8.580
8.640
8,635,505
-0.02(-0.23%)
Apr 21, 2021
8.090
8.670
8.040
8.660
9,262,926
+0.45(+5.48%)
Apr 20, 2021
8.590
8.690
8.060
8.210
12,633,742
-0.41(-4.76%)
Apr 19, 2021
8.650
8.790
8.460
8.620
6,376,109
-0.08(-0.92%)
Apr 16, 2021
8.690
8.760
8.500
8.700
7,577,400
-0.07(-0.80%)
Apr 15, 2021
9.100
9.140
8.650
8.770
8,436,859
-0.23(-2.56%)
Apr 14, 2021
9.050
9.370
8.990
9.000
7,707,631
-0.10(-1.10%)
Apr 13, 2021
9.070
9.220
8.900
9.100
6,895,008
+0.07(+0.78%)
Apr 12, 2021
9.090
9.280
8.960
9.030
6,495,183
-0.10(-1.10%)
Apr 09, 2021
9.320
9.420
9.100
9.130
6,685,200
-0.31(-3.28%)
Apr 08, 2021
8.990
9.590
8.950
9.440
11,406,357
+0.53(+5.95%)
Apr 07, 2021
9.450
9.510
8.910
8.910
16,101,789
-0.08(-0.89%)
Apr 06, 2021
9.130
9.280
8.940
8.990
9,800,934
-0.31(-3.33%)
Apr 05, 2021
8.750
9.340
8.620
9.300
18,452,508
+0.70(+8.14%)
Apr 01, 2021
8.590
8.890
8.500
8.600
14,709,800
+0.17(+2.02%)
Mar 31, 2021
8.610
8.730
8.360
8.430
32,845,286
-0.91(-9.74%)
Mar 30, 2021
9.080
9.410
8.880
9.340
17,401,598
+0.14(+1.52%)
Mar 29, 2021
9.560
9.670
9.140
9.200
13,533,673
-0.43(-4.47%)
Mar 26, 2021
10.05
10.05
9.290
9.630
13,197,100
-0.25(-2.53%)
Mar 25, 2021
9.310
9.970
9.250
9.880
14,357,976
+0.30(+3.13%)
Mar 24, 2021
10.21
10.22
9.550
9.580
12,628,546
-0.49(-4.87%)
Mar 23, 2021
10.69
10.69
10.02
10.07
12,222,952
-0.64(-5.98%)
Mar 22, 2021
11.00
11.34
10.66
10.71
7,897,042
-0.24(-2.19%)
Mar 19, 2021
10.83
11.17
10.69
10.95
10,519,100
+0.19(+1.77%)
Mar 18, 2021
11.39
11.47
10.66
10.76
11,422,481
-0.84(-7.24%)
Mar 17, 2021
11.33
11.66
11.15
11.60
9,697,418
+0.14(+1.22%)
Mar 16, 2021
11.87
12.20
11.27
11.46
19,796,008
-0.22(-1.88%)
Mar 15, 2021
12.09
12.52
11.55
11.68
25,385,116
-0.17(-1.43%)
Mar 12, 2021
10.47
11.93
10.36
11.85
25,863,100
+1.15(+10.75%)
Mar 11, 2021
10.55
10.80
10.33
10.70
12,252,757
+0.36(+3.48%)
Mar 10, 2021
11.01
11.01
10.15
10.34
23,914,756
-0.11(-1.05%)
Mar 09, 2021
10.19
10.68
10.03
10.45
21,396,658
+0.70(+7.18%)
Mar 08, 2021
9.390
10.02
9.190
9.750
16,455,855
+0.30(+3.17%)
Mar 05, 2021
9.800
9.850
8.820
9.450
23,723,300
-0.39(-3.96%)
Mar 04, 2021
10.01
10.37
9.590
9.840
26,007,380
-0.31(-3.05%)
Mar 03, 2021
10.48
10.72
10.05
10.15
14,820,942
-0.35(-3.33%)
Mar 02, 2021
10.90
10.94
10.42
10.50
12,371,472
-0.41(-3.76%)
Mar 01, 2021
10.29
11.25
10.29
10.91
24,858,592
+0.86(+8.56%)
Feb 26, 2021
10.48
10.82
10.01
10.05
22,542,300
-0.53(-5.01%)
Feb 25, 2021
12.14
12.15
10.35
10.58
45,923,064
-0.74(-6.54%)
Feb 24, 2021
10.29
11.72
10.18
11.32
39,842,440
+0.92(+8.85%)
Feb 23, 2021
10.29
10.46
9.630
10.40
27,131,040
-0.28(-2.62%)
Feb 22, 2021
10.61
11.56
10.57
10.68
21,197,300
-0.22(-2.02%)
Feb 19, 2021
10.97
11.19
10.62
10.90
20,132,600
-0.04(-0.37%)
Feb 18, 2021
10.83
11.28
10.75
10.94
19,021,156
-0.38(-3.36%)
Feb 17, 2021
11.80
11.82
11.01
11.32
26,248,736
-0.89(-7.29%)
Feb 16, 2021
13.12
13.17
12.05
12.21
25,407,936
-0.83(-6.37%)
Feb 12, 2021
12.29
13.29
12.12
13.04
18,222,500
+0.58(+4.65%)
Feb 11, 2021
12.84
13.09
12.13
12.46
22,824,776
-0.64(-4.89%)
Feb 10, 2021
13.07
13.49
12.75
13.10
27,207,922
-0.33(-2.46%)
Feb 09, 2021
13.61
13.65
13.01
13.43
23,186,970
-0.33(-2.40%)
Feb 08, 2021
13.78
14.35
13.30
13.76
36,992,312
+0.53(+4.01%)
Feb 05, 2021
11.92
13.67
11.88
13.23
44,183,000
+1.08(+8.89%)
Feb 04, 2021
12.12
12.43
11.53
12.15
33,563,496
+0.15(+1.25%)
Feb 03, 2021
11.72
12.47
11.08
12.00
49,918,784
+0.45(+3.90%)
Feb 02, 2021
13.47
13.75
11.08
11.55
80,239,232
-3.08(-21.05%)
Feb 01, 2021
14.64
15.54
12.73
14.63
78,339,712
+0.53(+3.76%)
Jan 29, 2021
17.98
18.12
13.69
14.10
94,049,104
-0.55(-3.75%)
Jan 28, 2021
19.47
22.50
13.40
14.65
192,583,024
-10.45(-41.63%)
Jan 27, 2021
20.25
28.77
19.81
25.10
366,774,816
+6.18(+32.66%)
Jan 26, 2021
19.09
19.51
17.19
18.92
240,014,064
+0.89(+4.94%)
Jan 25, 2021
19.55
20.83
15.74
18.03
362,383,584
+3.99(+28.42%)
Jan 22, 2021
12.37
14.28
12.17
14.04
120,473,600
+1.19(+9.26%)
Jan 21, 2021
12.62
12.94
12.01
12.85
63,264,292
+0.06(+0.47%)
Jan 20, 2021
13.23
13.64
12.38
12.79
129,767,840
+0.44(+3.56%)
Jan 19, 2021
10.85
12.39
10.58
12.35
112,031,760
+2.51(+25.51%)
Jan 15, 2021
10.68
11.56
9.400
9.840
153,854,592
+0.73(+8.01%)
Jan 14, 2021
7.510
9.330
7.470
9.110
63,860,600
+1.67(+22.45%)
Jan 13, 2021
7.650
7.660
7.400
7.440
8,334,618
-0.19(-2.49%)
Jan 12, 2021
7.690
7.710
7.480
7.630
9,387,805
-0.02(-0.26%)
Jan 11, 2021
7.640
7.790
7.320
7.650
15,720,083
+0.09(+1.19%)
Jan 08, 2021
7.220
7.640
7.100
7.560
23,039,200
+0.50(+7.08%)
Jan 07, 2021
6.750
7.115
6.720
7.060
13,038,634
+0.35(+5.22%)
Jan 06, 2021
6.710
6.910
6.630
6.710
10,998,034
-0.06(-0.89%)
Jan 05, 2021
6.620
6.800
6.550
6.770
9,094,413
+0.19(+2.89%)
Jan 04, 2021
6.700
6.820
6.510
6.580
11,128,980
-0.05(-0.75%)
Dec 31, 2020
6.630
6.630
6.630
9,423,382
-0.04(-0.60%)
Dec 30, 2020
6.790
6.810
6.600
6.670
9,423,382
-0.10(-1.48%)
Dec 29, 2020
6.980
7.000
6.680
6.770
11,268,827
-0.11(-1.60%)
Dec 28, 2020
7.100
7.130
6.850
6.880
9,808,469
-0.18(-2.55%)
Dec 24, 2020
7.120
7.240
7.050
7.060
6,088,300
-0.03(-0.42%)
Dec 23, 2020
7.300
7.330
7.080
7.090
9,096,865
-0.10(-1.39%)
Dec 22, 2020
7.180
7.440
7.050
7.190
16,754,839
+0.08(+1.13%)
Dec 21, 2020
6.840
7.200
6.730
7.110
17,920,078
+0.16(+2.30%)
Dec 18, 2020
7.830
7.830
6.880
6.950
49,470,100
-1.31(-15.86%)
Dec 17, 2020
8.300
8.340
8.030
8.260
17,218,498
+0.02(+0.24%)
Dec 16, 2020
8.350
8.350
8.170
8.240
8,023,973
-0.06(-0.72%)
Dec 15, 2020
8.360
8.390
8.090
8.300
9,783,990
+0.05(+0.61%)
Dec 14, 2020
8.280
8.570
8.160
8.250
14,651,898
+0.09(+1.10%)
Dec 11, 2020
8.300
8.330
7.960
8.160
11,643,100
-0.21(-2.51%)
Dec 10, 2020
8.100
8.400
8.080
8.370
10,913,187
+0.06(+0.72%)
Dec 09, 2020
8.550
8.650
8.060
8.310
19,591,434
-0.21(-2.46%)
Dec 08, 2020
8.260
8.720
8.240
8.520
26,851,712
+0.27(+3.27%)
Dec 07, 2020
8.740
9.000
8.120
8.250
44,546,968
-0.27(-3.17%)
Dec 04, 2020
7.390
8.550
7.390
8.520
69,814,400
+1.06(+14.21%)
Dec 03, 2020
7.440
7.610
7.200
7.460
40,111,496
+0.01(+0.13%)
Dec 02, 2020
7.680
8.410
7.090
7.450
149,884,000
+0.45(+6.43%)
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
.