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
Telephone and Data Systems
(NY:
TDS
)
22.97
-0.53 (-2.26%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2023
9.243
9.606
9.243
9.422
1,501,401
+0.19(+2.04%)
Apr 27, 2023
9.083
9.328
9.036
9.234
1,584,895
+0.21(+2.30%)
Apr 26, 2023
9.149
9.356
9.003
9.026
2,255,606
-0.18(-1.94%)
Apr 25, 2023
9.469
9.535
9.158
9.205
1,683,844
-0.40(-4.12%)
Apr 24, 2023
9.686
9.799
9.559
9.601
1,670,479
-0.08(-0.88%)
Apr 21, 2023
9.846
9.903
9.658
9.686
1,344,116
-0.11(-1.15%)
Apr 20, 2023
10.03
10.05
9.743
9.799
1,297,291
-0.34(-3.35%)
Apr 19, 2023
10.07
10.18
10.01
10.14
1,525,313
-0.01(-0.09%)
Apr 18, 2023
10.37
10.48
10.09
10.15
855,452
-0.26(-2.53%)
Apr 17, 2023
10.27
10.41
10.16
10.41
1,290,510
+0.16(+1.56%)
Apr 14, 2023
10.47
10.48
10.24
10.25
1,240,336
-0.22(-2.07%)
Apr 13, 2023
10.50
10.60
10.44
10.47
952,828
-0.08(-0.72%)
Apr 12, 2023
10.68
10.71
10.30
10.54
1,529,474
-0.04(-0.36%)
Apr 11, 2023
10.56
10.84
10.56
10.58
1,061,411
+0.05(+0.45%)
Apr 10, 2023
10.45
10.60
10.35
10.53
1,343,594
+0.09(+0.90%)
Apr 06, 2023
10.37
10.51
10.28
10.44
1,081,112
+0.20(+1.93%)
Apr 05, 2023
9.846
10.26
9.846
10.24
1,216,736
+0.37(+3.72%)
Apr 04, 2023
10.01
10.03
9.629
9.874
1,172,859
-0.08(-0.76%)
Apr 03, 2023
9.988
10.06
9.818
9.950
1,160,872
+0.05(+0.48%)
Mar 31, 2023
9.752
9.931
9.743
9.903
1,489,656
+0.23(+2.34%)
Mar 30, 2023
9.545
9.798
9.469
9.677
1,770,016
+0.23(+2.39%)
Mar 29, 2023
9.422
9.592
9.309
9.450
1,995,470
+0.14(+1.52%)
Mar 28, 2023
9.253
9.389
9.224
9.309
1,100,184
-0.04(-0.40%)
Mar 27, 2023
9.215
9.413
9.158
9.347
1,119,738
+0.20(+2.16%)
Mar 24, 2023
9.055
9.149
8.923
9.149
2,486,855
-0.04(-0.41%)
Mar 23, 2023
9.384
9.502
9.130
9.187
1,888,781
-0.16(-1.71%)
Mar 22, 2023
9.733
9.761
9.337
9.347
2,207,847
-0.32(-3.31%)
Mar 21, 2023
9.808
9.874
9.620
9.667
1,766,489
+0.02(+0.20%)
Mar 20, 2023
9.545
9.818
9.458
9.648
1,923,028
+0.27(+2.91%)
Mar 17, 2023
9.667
9.705
9.243
9.375
7,336,983
-0.33(-3.40%)
Mar 16, 2023
9.733
9.808
9.205
9.705
4,233,688
-0.14(-1.44%)
Mar 15, 2023
9.592
9.856
9.309
9.846
3,244,565
+0.07(+0.67%)
Mar 14, 2023
10.08
10.11
9.631
9.780
4,374,021
-0.05(-0.53%)
Mar 13, 2023
10.15
10.32
9.726
9.832
4,044,684
-0.49(-4.75%)
Mar 10, 2023
10.27
10.34
10.04
10.32
2,841,064
+0.01(+0.09%)
Mar 09, 2023
10.93
10.98
10.31
10.31
2,607,287
-0.61(-5.59%)
Mar 08, 2023
10.72
10.94
10.56
10.92
1,670,523
+0.20(+1.90%)
Mar 07, 2023
10.78
10.85
10.57
10.72
1,915,294
-0.10(-0.94%)
Mar 06, 2023
11.03
11.16
10.78
10.82
2,073,304
-0.24(-2.18%)
Mar 03, 2023
11.14
11.20
10.87
11.06
2,634,061
+0.00(+0.00%)
Mar 02, 2023
11.15
11.17
10.85
11.06
2,879,823
-0.15(-1.32%)
Mar 01, 2023
11.58
11.72
11.08
11.21
1,390,122
-0.54(-4.57%)
Feb 28, 2023
11.32
11.94
11.29
11.75
2,274,722
+0.50(+4.45%)
Feb 27, 2023
11.43
11.62
11.22
11.25
1,022,622
-0.14(-1.22%)
Feb 24, 2023
11.56
11.56
11.34
11.39
1,583,309
-0.29(-2.46%)
Feb 23, 2023
12.05
12.11
11.56
11.67
1,557,587
-0.39(-3.22%)
Feb 22, 2023
12.12
12.23
11.99
12.06
1,678,917
-0.10(-0.84%)
Feb 21, 2023
12.41
12.57
12.02
12.17
1,789,067
-0.52(-4.09%)
Feb 17, 2023
11.04
12.79
10.36
12.68
4,105,931
+2.38(+23.09%)
Feb 16, 2023
10.66
10.79
10.24
10.30
2,812,976
-0.50(-4.63%)
Feb 15, 2023
10.80
10.91
10.63
10.80
2,283,513
+0.00(+0.00%)
Feb 14, 2023
10.84
11.06
10.77
10.80
1,951,615
-0.06(-0.60%)
Feb 13, 2023
10.67
10.87
10.55
10.87
1,627,895
+0.21(+2.00%)
Feb 10, 2023
10.07
10.73
9.999
10.66
2,765,074
+0.58(+5.79%)
Feb 09, 2023
10.55
10.55
9.985
10.07
2,573,295
-0.44(-4.14%)
Feb 08, 2023
10.70
10.99
10.47
10.51
2,723,172
-0.35(-3.24%)
Feb 07, 2023
12.23
12.23
10.81
10.86
3,228,839
-1.54(-12.40%)
Feb 06, 2023
12.38
12.43
12.10
12.40
1,277,024
-0.08(-0.67%)
Feb 03, 2023
12.80
12.91
12.35
12.48
1,304,944
-0.45(-3.51%)
Feb 02, 2023
12.91
13.27
12.86
12.93
1,546,110
+0.12(+0.94%)
Feb 01, 2023
12.41
12.90
12.41
12.81
1,968,745
+0.44(+3.52%)
Jan 31, 2023
12.25
12.50
12.00
12.38
21,055,192
+0.18(+1.44%)
Jan 30, 2023
12.41
12.42
11.94
12.20
2,598,570
-0.26(-2.08%)
Jan 27, 2023
12.08
12.50
12.02
12.46
2,408,519
+0.43(+3.54%)
Jan 26, 2023
11.92
12.21
11.77
12.04
4,091,956
+0.19(+1.64%)
Jan 25, 2023
11.47
11.87
11.29
11.84
3,093,512
+0.46(+4.07%)
Jan 24, 2023
11.29
11.54
11.17
11.38
2,095,117
-0.06(-0.57%)
Jan 23, 2023
11.36
11.62
11.12
11.44
2,599,873
+0.15(+1.31%)
Jan 20, 2023
10.76
11.33
10.51
11.29
1,896,117
+0.56(+5.26%)
Jan 19, 2023
10.49
10.82
10.34
10.73
1,878,553
+0.18(+1.67%)
Jan 18, 2023
10.80
10.92
10.47
10.55
1,613,433
-0.26(-2.40%)
Jan 17, 2023
10.60
10.85
10.29
10.81
1,903,550
+0.23(+2.19%)
Jan 13, 2023
10.59
10.66
10.43
10.58
1,309,813
-0.12(-1.12%)
Jan 12, 2023
10.92
10.96
10.61
10.70
2,042,545
-0.11(-1.03%)
Jan 11, 2023
10.74
10.88
10.52
10.81
1,535,281
+0.11(+1.04%)
Jan 10, 2023
10.50
10.77
10.11
10.70
2,825,899
+0.03(+0.26%)
Jan 09, 2023
10.91
11.04
10.55
10.67
3,213,149
-0.28(-2.54%)
Jan 06, 2023
11.07
11.11
10.89
10.95
1,509,063
+0.01(+0.08%)
Jan 05, 2023
10.80
11.03
10.61
10.94
1,749,201
+0.17(+1.55%)
Jan 04, 2023
10.29
10.82
10.23
10.78
1,907,136
+0.58(+5.72%)
Jan 03, 2023
9.823
10.23
9.758
10.19
2,108,497
+0.48(+4.96%)
Dec 30, 2022
9.795
9.874
9.499
9.712
3,332,917
-0.08(-0.85%)
Dec 29, 2022
9.804
9.948
9.702
9.795
2,702,793
+0.06(+0.57%)
Dec 28, 2022
9.971
10.05
9.730
9.739
2,534,541
-0.19(-1.87%)
Dec 27, 2022
9.767
9.934
9.582
9.925
2,390,557
+0.14(+1.42%)
Dec 23, 2022
9.425
9.818
9.337
9.786
2,888,884
+0.38(+4.04%)
Dec 22, 2022
9.369
9.425
9.119
9.406
2,001,586
-0.03(-0.29%)
Dec 21, 2022
9.489
9.619
9.397
9.434
2,411,730
+0.03(+0.30%)
Dec 20, 2022
9.147
9.496
9.138
9.406
2,026,955
+0.19(+2.01%)
Dec 19, 2022
9.471
9.536
9.150
9.221
2,909,368
-0.26(-2.73%)
Dec 16, 2022
9.462
9.712
9.152
9.480
11,461,556
-0.03(-0.29%)
Dec 15, 2022
9.601
9.846
9.480
9.508
3,618,947
-0.13(-1.34%)
Dec 14, 2022
9.536
9.869
9.508
9.638
2,779,741
+0.02(+0.19%)
Dec 13, 2022
9.665
9.997
9.610
9.619
4,240,417
+0.14(+1.44%)
Dec 12, 2022
9.255
9.787
9.255
9.483
3,832,190
+0.36(+3.99%)
Dec 09, 2022
9.064
9.260
8.927
9.119
2,020,198
+0.04(+0.40%)
Dec 08, 2022
9.392
9.455
9.064
9.082
2,583,360
-0.28(-3.01%)
Dec 07, 2022
9.410
9.542
9.273
9.364
2,286,531
+0.00(+0.00%)
Dec 06, 2022
9.319
9.383
9.082
9.364
2,146,741
+0.04(+0.39%)
Dec 05, 2022
9.419
9.601
9.260
9.328
2,345,739
-0.15(-1.63%)
Dec 02, 2022
9.373
9.501
9.128
9.483
1,592,647
+0.02(+0.19%)
Dec 01, 2022
9.637
9.883
9.437
9.464
2,635,068
-0.13(-1.33%)
Nov 30, 2022
9.337
9.605
9.223
9.592
2,324,460
+0.21(+2.23%)
Nov 29, 2022
8.927
9.419
8.782
9.383
2,396,430
+0.39(+4.35%)
Nov 28, 2022
9.282
9.619
8.978
8.991
2,267,675
-0.38(-4.08%)
Nov 25, 2022
9.510
9.624
9.373
9.373
814,784
-0.04(-0.39%)
Nov 23, 2022
9.237
9.446
9.119
9.410
1,774,199
+0.21(+2.27%)
Nov 22, 2022
9.173
9.228
8.923
9.200
2,663,292
+0.02(+0.20%)
Nov 21, 2022
9.419
9.464
9.069
9.182
1,908,731
-0.28(-2.98%)
Nov 18, 2022
9.737
10.07
9.419
9.464
2,619,724
-0.14(-1.42%)
Nov 17, 2022
9.483
9.628
9.273
9.601
2,805,370
-0.05(-0.47%)
Nov 16, 2022
9.383
9.742
9.337
9.646
2,817,194
+0.32(+3.41%)
Nov 15, 2022
9.683
9.910
9.310
9.328
4,533,356
-0.26(-2.75%)
Nov 14, 2022
10.44
10.50
9.592
9.592
3,693,971
-0.85(-8.11%)
Nov 11, 2022
10.84
11.00
10.35
10.44
3,619,664
-0.48(-4.42%)
Nov 10, 2022
10.47
11.29
10.36
10.92
3,488,182
+0.66(+6.48%)
Nov 09, 2022
10.19
10.35
9.847
10.26
3,410,597
+0.02(+0.18%)
Nov 08, 2022
11.00
11.41
10.24
10.24
5,323,220
-0.65(-5.94%)
Nov 07, 2022
10.93
11.65
10.88
10.88
3,472,281
-0.29(-2.61%)
Nov 04, 2022
14.23
14.23
10.17
11.18
4,749,165
-3.90(-25.89%)
Nov 03, 2022
15.08
15.36
15.07
15.08
975,094
-0.25(-1.66%)
Nov 02, 2022
15.42
15.33
924,454
-0.04(-0.24%)
Nov 01, 2022
15.68
15.77
15.34
15.37
1,071,750
-0.10(-0.65%)
Oct 31, 2022
15.55
15.69
15.35
15.47
6,434,865
-0.06(-0.41%)
Oct 28, 2022
15.21
15.64
15.21
15.53
1,153,068
+0.51(+3.39%)
Oct 27, 2022
14.66
15.16
14.65
15.02
1,032,814
+0.43(+2.93%)
Oct 26, 2022
14.54
14.76
14.53
14.60
997,927
+0.20(+1.39%)
Oct 25, 2022
14.40
14.72
14.38
14.40
1,027,506
-0.05(-0.38%)
Oct 24, 2022
14.44
14.54
14.37
14.45
1,091,950
+0.20(+1.40%)
Oct 21, 2022
14.05
14.30
13.94
14.25
1,028,922
+0.20(+1.42%)
Oct 20, 2022
13.89
14.16
13.79
14.05
916,772
+0.25(+1.78%)
Oct 19, 2022
13.60
13.94
13.59
13.81
740,270
+0.12(+0.86%)
Oct 18, 2022
13.82
13.94
13.46
13.69
716,636
+0.05(+0.40%)
Oct 17, 2022
13.55
13.80
13.55
13.63
779,394
+0.26(+1.97%)
Oct 14, 2022
13.51
13.63
13.32
13.37
913,459
-0.06(-0.47%)
Oct 13, 2022
12.92
13.50
12.84
13.43
781,412
+0.42(+3.22%)
Oct 12, 2022
13.10
13.23
12.91
13.01
901,338
-0.15(-1.11%)
Oct 11, 2022
12.73
13.19
12.65
13.16
1,274,392
+0.40(+3.14%)
Oct 10, 2022
12.45
12.80
12.35
12.76
1,057,071
+0.40(+3.24%)
Oct 07, 2022
12.84
12.85
12.32
12.36
1,009,732
-0.54(-4.16%)
Oct 06, 2022
12.96
13.14
12.79
12.90
994,478
-0.15(-1.19%)
Oct 05, 2022
13.10
13.18
12.81
13.05
1,097,804
-0.28(-2.12%)
Oct 04, 2022
13.39
13.57
13.18
13.33
1,066,348
+0.05(+0.41%)
Oct 03, 2022
12.82
13.44
12.82
13.28
1,069,139
+0.63(+4.96%)
Sep 30, 2022
13.00
13.16
12.64
12.65
1,167,092
-0.44(-3.34%)
Sep 29, 2022
13.36
13.36
13.04
13.09
869,368
-0.40(-2.97%)
Sep 28, 2022
13.25
13.60
13.15
13.49
818,249
+0.33(+2.49%)
Sep 27, 2022
13.27
13.46
13.09
13.16
931,942
-0.08(-0.62%)
Sep 26, 2022
13.23
13.41
13.15
13.24
1,021,478
-0.11(-0.82%)
Sep 23, 2022
13.64
13.67
13.17
13.35
922,277
-0.46(-3.30%)
Sep 22, 2022
13.58
13.86
13.52
13.81
755,463
+0.19(+1.40%)
Sep 21, 2022
13.88
14.03
13.61
13.61
999,488
-0.15(-1.12%)
Sep 20, 2022
14.06
14.09
13.69
13.77
756,167
-0.41(-2.89%)
Sep 19, 2022
14.15
14.24
13.94
14.18
917,931
-0.05(-0.32%)
Sep 16, 2022
13.98
14.26
13.94
14.22
1,514,327
+0.03(+0.19%)
Sep 15, 2022
13.92
14.30
13.92
14.20
756,245
+0.23(+1.63%)
Sep 14, 2022
14.11
14.18
13.86
13.97
719,993
-0.16(-1.16%)
Sep 13, 2022
14.57
14.57
14.05
14.13
955,534
-0.63(-4.27%)
Sep 12, 2022
14.78
15.00
14.67
14.76
842,802
+0.14(+0.98%)
Sep 09, 2022
14.66
14.84
14.47
14.62
842,300
+0.04(+0.25%)
Sep 08, 2022
14.69
14.80
14.49
14.58
695,098
-0.20(-1.34%)
Sep 07, 2022
14.62
14.83
14.59
14.78
825,195
+0.18(+1.23%)
Sep 06, 2022
14.62
14.71
14.39
14.60
1,119,182
+0.06(+0.43%)
Sep 02, 2022
14.74
14.88
14.47
14.54
901,968
-0.16(-1.10%)
Sep 01, 2022
14.66
14.81
14.50
14.70
697,115
+0.06(+0.43%)
Aug 31, 2022
14.84
15.01
14.59
14.64
653,187
-0.22(-1.45%)
Aug 30, 2022
15.16
15.16
14.81
14.85
614,304
-0.33(-2.19%)
Aug 29, 2022
15.13
15.35
15.11
15.19
556,737
-0.14(-0.94%)
Aug 26, 2022
15.46
15.54
15.31
15.33
611,183
-0.20(-1.27%)
Aug 25, 2022
15.34
15.54
15.23
15.53
845,969
+0.15(+0.99%)
Aug 24, 2022
15.10
15.42
15.03
15.37
655,368
+0.30(+1.97%)
Aug 23, 2022
15.32
15.37
15.06
15.08
630,771
-0.20(-1.30%)
Aug 22, 2022
15.30
15.37
15.14
15.28
688,889
-0.14(-0.93%)
Aug 19, 2022
15.16
15.43
15.10
15.42
698,331
+0.16(+1.06%)
Aug 18, 2022
15.37
15.37
14.99
15.26
770,365
-0.13(-0.82%)
Aug 17, 2022
15.41
15.51
15.33
15.38
638,364
-0.22(-1.38%)
Aug 16, 2022
15.40
15.67
15.26
15.60
1,013,685
+0.20(+1.29%)
Aug 15, 2022
15.28
15.41
15.18
15.40
754,659
+0.07(+0.47%)
Aug 12, 2022
15.11
15.34
15.00
15.33
726,703
+0.22(+1.43%)
Aug 11, 2022
15.10
15.25
15.03
15.11
652,940
+0.01(+0.06%)
Aug 10, 2022
15.55
15.63
15.06
15.10
885,278
-0.30(-1.93%)
Aug 09, 2022
15.41
15.46
15.12
15.40
1,248,094
+0.04(+0.23%)
Aug 08, 2022
14.62
15.65
14.62
15.37
1,399,059
+0.84(+5.76%)
Aug 05, 2022
14.38
14.53
13.95
14.53
3,270,266
+0.76(+5.56%)
Aug 04, 2022
14.18
14.28
13.75
13.76
1,783,941
-0.42(-2.98%)
Aug 03, 2022
14.26
14.34
14.16
14.19
1,185,289
-0.07(-0.50%)
Aug 02, 2022
14.51
14.61
14.23
14.26
1,238,222
-0.26(-1.80%)
Aug 01, 2022
14.25
14.52
14.14
14.52
965,004
+0.30(+2.09%)
Jul 29, 2022
14.22
14.29
13.92
14.22
6,090,581
+0.02(+0.13%)
Jul 28, 2022
14.29
14.40
14.12
14.20
1,288,130
-0.03(-0.19%)
Jul 27, 2022
14.15
14.34
14.05
14.23
1,005,219
+0.30(+2.13%)
Jul 26, 2022
13.44
13.96
13.38
13.94
1,035,992
+0.44(+3.27%)
Jul 25, 2022
13.34
13.83
13.34
13.49
1,617,668
+0.23(+1.76%)
Jul 22, 2022
13.32
13.37
13.01
13.26
1,422,448
-0.13(-0.94%)
Jul 21, 2022
13.97
13.97
13.13
13.39
1,640,677
-0.79(-5.58%)
Jul 20, 2022
14.01
14.33
13.96
14.18
829,309
+0.07(+0.51%)
Jul 19, 2022
13.98
14.18
13.98
14.11
724,091
+0.31(+2.22%)
Jul 18, 2022
13.94
14.13
13.72
13.80
1,371,922
-0.13(-0.90%)
Jul 15, 2022
13.99
13.99
13.69
13.93
739,144
+0.17(+1.24%)
Jul 14, 2022
13.63
13.81
13.53
13.76
601,517
-0.07(-0.52%)
Jul 13, 2022
13.81
13.99
13.61
13.83
756,761
+0.00(+0.00%)
Jul 12, 2022
13.66
13.98
13.56
13.83
1,235,918
+0.22(+1.59%)
Jul 11, 2022
13.67
13.84
13.53
13.61
1,270,724
+0.01(+0.07%)
Jul 08, 2022
13.84
13.84
13.55
13.60
1,282,141
-0.16(-1.18%)
Jul 07, 2022
14.02
14.11
13.74
13.76
866,349
-0.18(-1.29%)
Jul 06, 2022
14.23
14.40
13.94
13.94
918,914
-0.38(-2.64%)
Jul 05, 2022
14.28
14.32
13.82
14.32
885,082
-0.13(-0.87%)
Jul 01, 2022
14.20
14.50
14.12
14.45
733,632
+0.24(+1.71%)
Jun 30, 2022
14.13
14.29
14.07
14.20
818,277
-0.04(-0.25%)
Jun 29, 2022
14.20
14.31
14.01
14.24
728,734
-0.02(-0.13%)
Jun 28, 2022
14.83
14.90
14.26
14.26
653,762
-0.55(-3.71%)
Jun 27, 2022
14.67
14.85
14.56
14.81
978,272
+0.25(+1.73%)
Jun 24, 2022
14.76
14.82
14.55
14.56
2,101,785
-0.19(-1.28%)
Jun 23, 2022
14.41
14.77
14.41
14.74
989,997
+0.40(+2.76%)
Jun 22, 2022
13.94
14.40
13.94
14.35
650,189
+0.24(+1.72%)
Jun 21, 2022
14.04
14.25
13.84
14.11
811,732
+0.27(+1.95%)
Jun 17, 2022
13.85
14.32
13.82
13.84
1,628,467
+0.21(+1.52%)
Jun 16, 2022
13.87
13.88
13.53
13.63
1,183,854
-0.41(-2.95%)
Jun 15, 2022
13.68
14.17
13.68
14.04
1,237,530
+0.37(+2.70%)
Jun 14, 2022
13.58
13.85
13.56
13.67
1,305,689
+0.02(+0.13%)
Jun 13, 2022
13.97
14.09
13.61
13.66
1,365,497
-0.50(-3.52%)
Jun 10, 2022
14.14
14.28
14.01
14.15
814,874
-0.13(-0.93%)
Jun 09, 2022
14.25
14.53
14.18
14.29
1,147,270
-0.04(-0.31%)
Jun 08, 2022
14.61
14.77
14.29
14.33
1,065,126
-0.46(-3.12%)
Jun 07, 2022
14.97
14.97
14.64
14.79
826,142
-0.25(-1.66%)
Jun 06, 2022
15.19
15.27
14.95
15.04
1,087,854
+0.03(+0.18%)
Jun 03, 2022
15.21
15.33
15.00
15.02
1,094,857
-0.33(-2.14%)
Jun 02, 2022
15.43
15.61
14.98
15.35
894,508
-0.05(-0.35%)
Jun 01, 2022
15.83
15.83
15.20
15.40
799,005
-0.36(-2.31%)
May 31, 2022
15.90
15.99
15.56
15.76
1,117,169
-0.21(-1.34%)
May 27, 2022
15.87
16.15
15.75
15.98
1,412,623
-0.04(-0.22%)
May 26, 2022
16.42
16.65
16.00
16.01
716,521
-0.41(-2.49%)
May 25, 2022
16.07
16.45
16.07
16.42
958,293
+0.41(+2.55%)
May 24, 2022
15.79
16.07
15.63
16.01
1,096,722
+0.20(+1.29%)
May 23, 2022
15.82
15.94
15.60
15.81
995,088
+0.29(+1.89%)
May 20, 2022
15.73
15.84
15.26
15.51
938,027
-0.09(-0.57%)
May 19, 2022
15.35
15.79
15.34
15.60
1,385,335
+0.20(+1.33%)
May 18, 2022
15.86
15.91
15.27
15.40
1,296,030
-0.53(-3.35%)
May 17, 2022
15.78
15.98
15.63
15.93
785,109
+0.36(+2.28%)
May 16, 2022
15.51
15.74
15.46
15.58
1,125,579
+0.02(+0.11%)
May 13, 2022
15.59
15.87
15.46
15.56
1,001,474
-0.10(-0.62%)
May 12, 2022
15.66
15.81
15.39
15.66
1,108,874
+0.07(+0.46%)
May 11, 2022
15.75
16.11
15.55
15.59
1,165,516
-0.15(-0.96%)
May 10, 2022
16.38
16.66
15.57
15.74
1,141,706
-0.69(-4.22%)
May 09, 2022
16.45
16.80
16.27
16.43
944,543
-0.26(-1.54%)
May 06, 2022
17.43
17.43
16.47
16.69
985,755
-0.25(-1.47%)
May 05, 2022
17.12
17.34
16.73
16.94
763,138
-0.34(-1.96%)
May 04, 2022
16.68
17.35
16.58
17.27
1,145,367
+0.70(+4.24%)
May 03, 2022
16.46
16.79
16.46
16.57
1,295,715
+0.16(+0.98%)
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
.