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
On24 Inc
(NY:
ONTF
)
5.660
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2022
9.408
9.489
8.941
8.993
644,535
-0.53(-5.53%)
May 27, 2022
9.334
9.526
9.282
9.519
336,790
+0.24(+2.64%)
May 26, 2022
9.223
9.360
9.089
9.275
333,183
+0.08(+0.89%)
May 25, 2022
8.912
9.260
8.889
9.193
299,346
+0.25(+2.82%)
May 24, 2022
8.645
8.978
8.386
8.941
477,625
+0.13(+1.43%)
May 23, 2022
8.563
8.823
8.341
8.815
365,960
+0.30(+3.57%)
May 20, 2022
8.363
8.519
8.149
8.512
629,230
+0.30(+3.70%)
May 19, 2022
8.000
8.312
7.971
8.208
349,430
+0.17(+2.12%)
May 18, 2022
8.186
8.423
7.919
8.038
350,547
-0.26(-3.13%)
May 17, 2022
8.208
8.378
8.067
8.297
295,254
+0.28(+3.51%)
May 16, 2022
8.045
8.208
7.867
8.015
409,276
-0.13(-1.55%)
May 13, 2022
7.756
8.156
7.689
8.141
731,189
+0.55(+7.22%)
May 12, 2022
7.415
7.889
7.375
7.593
885,034
-0.01(-0.19%)
May 11, 2022
6.386
8.034
6.326
7.608
981,464
-0.37(-4.64%)
May 10, 2022
8.556
8.556
7.889
7.978
825,466
-0.53(-6.27%)
May 09, 2022
8.749
8.845
8.482
8.512
467,042
-0.39(-4.33%)
May 06, 2022
8.926
9.126
8.634
8.897
313,212
-0.13(-1.40%)
May 05, 2022
9.319
9.319
8.801
9.023
281,315
-0.39(-4.09%)
May 04, 2022
9.697
9.712
8.978
9.408
267,629
-0.27(-2.76%)
May 03, 2022
9.786
10.02
9.519
9.675
278,360
-0.12(-1.21%)
May 02, 2022
9.371
9.793
9.275
9.793
679,861
+0.41(+4.34%)
Apr 29, 2022
9.519
9.756
9.349
9.386
377,488
-0.14(-1.48%)
Apr 28, 2022
9.504
9.619
9.341
9.526
369,895
+0.10(+1.10%)
Apr 27, 2022
9.482
9.734
9.386
9.423
379,012
-0.14(-1.47%)
Apr 26, 2022
9.689
9.838
9.467
9.564
353,870
-0.23(-2.34%)
Apr 25, 2022
9.823
9.927
9.734
9.793
295,087
-0.11(-1.12%)
Apr 22, 2022
10.19
10.34
9.734
9.904
400,122
-0.27(-2.62%)
Apr 21, 2022
10.22
10.42
10.08
10.17
357,947
+0.17(+1.70%)
Apr 20, 2022
10.16
10.23
9.952
10.00
381,348
-0.12(-1.17%)
Apr 19, 2022
9.964
10.20
9.882
10.12
378,420
+0.06(+0.59%)
Apr 18, 2022
10.04
10.22
9.978
10.06
355,670
+0.01(+0.15%)
Apr 14, 2022
10.02
10.11
9.867
10.04
218,838
+0.06(+0.59%)
Apr 13, 2022
9.852
10.06
9.771
9.986
396,669
+0.08(+0.82%)
Apr 12, 2022
10.03
10.25
9.860
9.904
269,981
+0.01(+0.07%)
Apr 11, 2022
9.852
10.04
9.704
9.897
418,966
-0.10(-0.96%)
Apr 08, 2022
10.15
10.16
9.927
9.993
1,070,395
-0.21(-2.10%)
Apr 07, 2022
9.593
10.28
9.541
10.21
1,009,900
+0.63(+6.57%)
Apr 06, 2022
9.519
9.638
9.238
9.578
1,063,298
-0.13(-1.30%)
Apr 05, 2022
9.764
9.978
9.667
9.704
1,533,618
-0.06(-0.61%)
Apr 04, 2022
9.519
9.956
9.519
9.764
3,018,042
+0.30(+3.21%)
Apr 01, 2022
9.786
9.838
9.430
9.460
335,688
-0.28(-2.89%)
Mar 31, 2022
9.882
9.897
9.645
9.741
465,884
-0.16(-1.65%)
Mar 30, 2022
10.27
10.36
9.808
9.904
445,489
-0.40(-3.88%)
Mar 29, 2022
10.25
10.50
10.24
10.30
1,688,051
+0.22(+2.20%)
Mar 28, 2022
10.23
10.43
9.875
10.08
339,851
-0.16(-1.52%)
Mar 25, 2022
10.49
10.51
10.19
10.24
428,901
-0.20(-1.92%)
Mar 24, 2022
10.54
10.56
10.30
10.44
702,707
-0.02(-0.21%)
Mar 23, 2022
10.54
10.59
10.29
10.46
289,996
-0.13(-1.19%)
Mar 22, 2022
10.54
10.85
10.54
10.59
362,157
+0.11(+1.06%)
Mar 21, 2022
10.70
10.84
10.42
10.47
351,949
-0.24(-2.28%)
Mar 18, 2022
10.13
10.82
10.09
10.72
734,157
+0.56(+5.47%)
Mar 17, 2022
9.712
10.23
9.675
10.16
398,269
+0.33(+3.31%)
Mar 16, 2022
9.134
9.838
9.134
9.838
458,123
+0.87(+9.75%)
Mar 15, 2022
8.912
9.201
8.897
8.963
494,822
+0.04(+0.41%)
Mar 14, 2022
9.208
9.386
8.823
8.926
958,356
-0.21(-2.35%)
Mar 11, 2022
9.512
9.608
9.141
9.141
336,605
-0.37(-3.89%)
Mar 10, 2022
9.475
9.289
9.512
686,473
-0.16(-1.61%)
Mar 09, 2022
9.519
9.823
9.489
9.667
562,368
+0.28(+3.00%)
Mar 08, 2022
9.282
9.652
9.030
9.386
704,949
-0.05(-0.55%)
Mar 07, 2022
9.430
9.689
9.319
9.438
829,948
-0.13(-1.32%)
Mar 04, 2022
9.549
9.815
9.326
9.564
687,074
-0.12(-1.22%)
Mar 03, 2022
10.01
10.01
9.508
9.682
849,134
-0.20(-2.02%)
Mar 02, 2022
10.07
10.38
9.256
9.882
1,369,535
-0.24(-2.41%)
Mar 01, 2022
9.230
10.35
8.297
10.13
2,141,064
-1.43(-12.37%)
Feb 28, 2022
11.21
11.59
11.15
11.56
389,713
+0.36(+3.17%)
Feb 25, 2022
11.36
11.22
11.05
11.20
452,356
-0.17(-1.50%)
Feb 24, 2022
10.42
11.45
10.39
11.37
670,470
+0.64(+5.93%)
Feb 23, 2022
11.21
11.23
10.72
10.73
326,889
-0.36(-3.27%)
Feb 22, 2022
11.02
11.29
11.01
11.10
375,233
-0.02(-0.20%)
Feb 18, 2022
11.12
0
-0.08(-0.73%)
Feb 17, 2022
11.71
11.73
11.12
11.20
195,897
-0.66(-5.56%)
Feb 16, 2022
11.90
11.90
11.48
11.86
304,092
-0.16(-1.35%)
Feb 15, 2022
11.91
12.08
11.79
12.02
303,183
+0.23(+1.95%)
Feb 14, 2022
11.52
12.12
11.52
11.79
274,010
+0.16(+1.34%)
Feb 11, 2022
11.90
12.09
11.52
11.64
230,643
-0.21(-1.75%)
Feb 10, 2022
11.66
12.17
11.53
11.85
364,609
-0.01(-0.13%)
Feb 09, 2022
12.11
12.17
11.79
11.86
327,823
-0.05(-0.43%)
Feb 08, 2022
11.73
11.91
11.56
11.91
251,915
+0.16(+1.32%)
Feb 07, 2022
11.89
12.27
11.71
11.76
285,544
-0.17(-1.43%)
Feb 04, 2022
11.38
12.05
11.33
11.93
341,531
+0.52(+4.55%)
Feb 03, 2022
11.59
11.36
11.41
256,900
-0.44(-3.75%)
Feb 02, 2022
12.42
12.47
11.75
11.85
399,194
-0.48(-3.90%)
Feb 01, 2022
12.26
12.42
11.98
12.33
542,351
+0.14(+1.15%)
Jan 31, 2022
11.64
12.19
12.19
419,681
+0.53(+4.57%)
Jan 28, 2022
11.37
11.67
11.07
11.66
368,490
+0.30(+2.68%)
Jan 27, 2022
11.69
11.79
11.18
11.36
576,113
-0.20(-1.73%)
Jan 26, 2022
11.82
12.10
11.46
11.56
509,515
-0.12(-1.02%)
Jan 25, 2022
11.86
11.87
11.47
11.67
518,519
-0.36(-3.02%)
Jan 24, 2022
11.48
12.10
11.30
12.04
605,186
+0.36(+3.11%)
Jan 21, 2022
11.79
12.06
11.62
11.67
582,057
-0.21(-1.81%)
Jan 20, 2022
12.00
12.45
11.76
11.89
305,450
+0.02(+0.19%)
Jan 19, 2022
11.97
12.20
11.57
11.87
600,148
-0.10(-0.80%)
Jan 18, 2022
12.19
12.48
11.93
11.96
622,695
-0.36(-2.94%)
Jan 14, 2022
12.33
0
+0.00(+0.00%)
Jan 13, 2022
12.42
12.76
12.29
12.33
572,019
-0.09(-0.72%)
Jan 12, 2022
13.09
13.11
12.37
12.42
369,722
-0.56(-4.28%)
Jan 11, 2022
12.55
13.09
12.42
12.97
478,449
+0.47(+3.79%)
Jan 10, 2022
12.10
12.50
11.89
12.50
393,077
+0.26(+2.12%)
Jan 07, 2022
12.44
12.87
12.13
12.24
292,862
-0.17(-1.37%)
Jan 06, 2022
12.22
12.63
11.94
12.41
485,798
+0.19(+1.52%)
Jan 05, 2022
12.56
12.81
12.18
12.22
675,545
-0.33(-2.60%)
Jan 04, 2022
12.90
12.93
12.27
12.55
509,793
-0.36(-2.76%)
Jan 03, 2022
12.96
13.10
12.67
12.90
335,064
+0.05(+0.40%)
Dec 31, 2021
12.84
13.16
12.71
12.85
826,543
-0.03(-0.23%)
Dec 30, 2021
12.30
13.01
12.22
12.88
433,333
+0.56(+4.51%)
Dec 29, 2021
12.45
12.50
12.00
12.33
827,672
-0.28(-2.23%)
Dec 28, 2021
12.73
12.85
12.44
12.61
917,590
-0.21(-1.62%)
Dec 27, 2021
13.27
13.30
12.73
12.82
675,738
-0.44(-3.35%)
Dec 23, 2021
12.82
13.32
12.61
13.26
544,178
+0.45(+3.53%)
Dec 22, 2021
12.80
13.09
12.68
12.81
354,922
-0.05(-0.40%)
Dec 21, 2021
12.65
13.00
12.49
12.86
841,679
+0.39(+3.09%)
Dec 20, 2021
12.33
12.67
12.07
12.47
610,202
-0.10(-0.82%)
Dec 17, 2021
12.25
12.62
12.10
12.58
1,053,991
+0.27(+2.23%)
Dec 16, 2021
12.75
12.84
12.14
12.30
727,887
-0.36(-2.87%)
Dec 15, 2021
12.19
12.79
11.99
12.67
737,404
+0.45(+3.70%)
Dec 14, 2021
12.39
12.65
12.02
12.22
1,146,409
-0.34(-2.71%)
Dec 13, 2021
12.37
12.78
12.35
12.56
538,396
+0.13(+1.01%)
Dec 10, 2021
12.51
12.96
12.30
12.43
906,715
-0.08(-0.65%)
Dec 09, 2021
12.59
12.78
12.38
12.51
1,096,907
-0.06(-0.47%)
Dec 08, 2021
12.25
12.78
12.07
12.57
854,117
+0.33(+2.72%)
Dec 07, 2021
12.08
12.43
12.07
12.24
992,524
+0.45(+3.83%)
Dec 06, 2021
11.60
11.92
11.30
11.79
766,695
+0.07(+0.63%)
Dec 03, 2021
11.96
12.03
11.34
11.71
645,345
-0.24(-1.98%)
Dec 02, 2021
11.70
12.44
11.70
11.95
1,776,753
+0.69(+6.12%)
Dec 01, 2021
11.78
12.05
11.16
11.26
1,256,109
-0.47(-4.04%)
Nov 30, 2021
11.62
11.92
11.33
11.73
1,735,420
+0.10(+0.89%)
Nov 29, 2021
12.02
12.08
11.58
11.63
1,391,363
-0.24(-2.06%)
Nov 26, 2021
11.58
12.07
11.58
11.87
652,668
+0.06(+0.50%)
Nov 24, 2021
11.61
11.89
11.49
11.82
1,019,772
+0.15(+1.27%)
Nov 23, 2021
11.52
11.68
11.39
11.67
1,401,686
+0.04(+0.32%)
Nov 22, 2021
12.21
12.24
11.50
11.63
1,323,940
-0.57(-4.68%)
Nov 19, 2021
12.35
12.58
11.89
12.20
1,573,593
-0.29(-2.31%)
Nov 18, 2021
12.79
12.87
12.45
12.49
1,278,949
-0.32(-2.49%)
Nov 17, 2021
12.72
13.39
12.67
12.81
2,017,119
+0.36(+2.86%)
Nov 16, 2021
12.15
12.65
12.15
12.45
913,644
+0.21(+1.76%)
Nov 15, 2021
12.36
12.44
12.05
12.24
1,197,175
-0.16(-1.31%)
Nov 12, 2021
12.59
12.80
12.37
12.40
650,169
-0.12(-0.95%)
Nov 11, 2021
13.05
13.06
12.44
12.52
1,487,783
-0.41(-3.21%)
Nov 10, 2021
13.38
12.93
2,836,145
-0.44(-3.27%)
Nov 09, 2021
13.15
13.56
12.76
13.37
2,057,661
+0.21(+1.63%)
Nov 08, 2021
13.25
13.49
13.10
13.16
822,165
-0.09(-0.67%)
Nov 05, 2021
13.70
13.97
13.07
13.25
1,206,130
-0.45(-3.30%)
Nov 04, 2021
14.02
14.04
13.22
13.70
2,072,504
-0.27(-1.96%)
Nov 03, 2021
14.01
14.13
13.90
13.97
533,427
-0.10(-0.74%)
Nov 02, 2021
14.09
14.11
13.82
14.07
882,670
-0.02(-0.16%)
Nov 01, 2021
14.22
14.69
14.07
14.10
1,014,745
-0.07(-0.52%)
Oct 29, 2021
14.12
14.39
14.10
14.17
1,275,992
+0.01(+0.10%)
Oct 28, 2021
14.36
14.36
14.10
14.16
631,790
-0.13(-0.93%)
Oct 27, 2021
14.82
14.82
14.28
14.29
1,258,492
-0.59(-3.98%)
Oct 26, 2021
15.02
14.88
14.88
922,062
-0.32(-2.10%)
Oct 25, 2021
14.99
15.22
14.84
15.20
858,519
+0.26(+1.74%)
Oct 22, 2021
15.18
15.19
14.77
14.94
396,036
-0.33(-2.18%)
Oct 21, 2021
14.90
15.33
14.85
15.28
579,135
+0.38(+2.54%)
Oct 20, 2021
14.87
14.92
14.71
14.90
626,161
-0.04(-0.30%)
Oct 19, 2021
15.02
15.06
14.82
14.94
657,620
+0.01(+0.05%)
Oct 18, 2021
14.82
15.08
14.73
14.93
544,266
+0.04(+0.30%)
Oct 15, 2021
15.08
15.08
14.76
14.89
435,644
+0.01(+0.05%)
Oct 14, 2021
14.97
15.05
14.78
14.88
831,203
+0.02(+0.15%)
Oct 13, 2021
14.39
14.99
14.35
14.86
631,465
+0.59(+4.15%)
Oct 12, 2021
14.25
14.32
13.99
14.27
773,933
+0.13(+0.89%)
Oct 11, 2021
14.01
14.59
13.85
14.14
1,583,059
+0.10(+0.69%)
Oct 08, 2021
14.13
14.25
14.01
14.05
370,845
-0.06(-0.42%)
Oct 07, 2021
14.28
14.48
14.07
14.10
518,581
-0.04(-0.31%)
Oct 06, 2021
14.07
14.30
14.04
14.15
679,247
-0.01(-0.05%)
Oct 05, 2021
14.06
14.46
13.96
14.16
499,871
+0.10(+0.74%)
Oct 04, 2021
14.70
14.79
13.97
14.05
835,461
-0.73(-4.96%)
Oct 01, 2021
14.52
14.93
14.27
14.79
837,947
+0.01(+0.10%)
Sep 30, 2021
14.08
14.82
14.08
14.77
773,860
+0.70(+4.95%)
Sep 29, 2021
14.36
14.53
13.98
14.07
510,439
-0.16(-1.09%)
Sep 28, 2021
14.53
14.55
14.17
14.23
571,839
-0.35(-2.39%)
Sep 27, 2021
14.50
14.77
14.40
14.58
466,200
+0.01(+0.05%)
Sep 24, 2021
14.75
14.87
14.44
14.57
649,574
-0.24(-1.65%)
Sep 23, 2021
15.24
15.24
14.79
14.82
876,484
-0.37(-2.44%)
Sep 22, 2021
15.39
15.48
15.07
15.19
603,129
-0.13(-0.82%)
Sep 21, 2021
15.30
15.49
15.03
15.31
1,341,539
+0.05(+0.34%)
Sep 20, 2021
14.96
15.29
14.88
15.26
1,716,105
+0.34(+2.28%)
Sep 17, 2021
15.06
15.22
14.92
14.92
4,884,795
-0.24(-1.56%)
Sep 16, 2021
15.39
15.56
15.09
15.16
880,215
-0.25(-1.63%)
Sep 15, 2021
15.11
15.48
14.93
15.41
1,116,336
+0.33(+2.21%)
Sep 14, 2021
15.66
15.71
15.05
15.07
1,188,488
-0.56(-3.55%)
Sep 13, 2021
15.77
15.96
15.41
15.63
873,059
-0.03(-0.19%)
Sep 10, 2021
16.06
16.13
15.46
15.66
917,629
-0.25(-1.58%)
Sep 09, 2021
15.58
16.03
15.38
15.91
1,446,960
+0.27(+1.75%)
Sep 08, 2021
16.19
16.30
15.54
15.64
1,276,154
-0.61(-3.78%)
Sep 07, 2021
16.76
16.99
16.25
16.25
925,977
-0.54(-3.22%)
Sep 03, 2021
16.47
16.87
16.43
16.79
841,554
+0.27(+1.66%)
Sep 02, 2021
16.55
16.65
15.87
16.52
1,191,950
+0.03(+0.18%)
Sep 01, 2021
17.00
17.00
16.48
16.49
1,603,951
-0.26(-1.55%)
Aug 31, 2021
16.90
17.36
16.51
16.75
2,757,840
-0.59(-3.42%)
Aug 30, 2021
16.99
17.48
16.66
17.34
1,467,604
+0.38(+2.23%)
Aug 27, 2021
16.89
17.44
16.48
16.96
1,304,819
-0.08(-0.48%)
Aug 26, 2021
17.08
17.86
16.97
17.05
2,402,795
-0.21(-1.24%)
Aug 25, 2021
16.54
17.30
16.13
17.26
3,265,101
+0.96(+5.91%)
Aug 24, 2021
16.19
16.90
15.96
16.30
4,403,071
-0.01(-0.05%)
Aug 23, 2021
15.79
16.70
15.63
16.30
1,410,015
+0.61(+3.92%)
Aug 20, 2021
15.13
16.31
14.79
15.69
2,259,992
+0.90(+6.06%)
Aug 19, 2021
14.81
15.30
14.46
14.79
1,331,073
-0.17(-1.14%)
Aug 18, 2021
15.12
15.37
14.30
14.96
2,221,345
-0.44(-2.88%)
Aug 17, 2021
15.39
15.77
15.14
15.41
806,529
-0.22(-1.42%)
Aug 16, 2021
16.13
16.13
15.16
15.63
1,704,665
-0.65(-4.00%)
Aug 13, 2021
15.30
16.44
14.67
16.28
2,196,677
+0.21(+1.29%)
Aug 12, 2021
16.09
16.37
15.02
16.07
4,840,585
-0.45(-2.73%)
Aug 11, 2021
17.33
18.11
15.93
16.53
6,160,691
-7.41(-30.95%)
Aug 10, 2021
24.04
24.24
23.35
23.93
937,578
-0.19(-0.77%)
Aug 09, 2021
24.08
24.52
23.71
24.12
726,984
-0.08(-0.34%)
Aug 06, 2021
25.78
25.78
23.88
24.20
1,034,265
-1.59(-6.17%)
Aug 05, 2021
25.54
25.96
25.10
25.79
582,243
+0.49(+1.93%)
Aug 04, 2021
24.96
25.72
24.45
25.31
685,585
+0.24(+0.95%)
Aug 03, 2021
27.13
27.13
24.68
25.07
914,684
-2.44(-8.88%)
Aug 02, 2021
27.56
28.07
26.23
27.51
450,510
+0.46(+1.70%)
Jul 30, 2021
27.57
28.49
26.89
27.05
235,327
-0.92(-3.28%)
Jul 29, 2021
28.12
28.68
27.93
27.97
222,496
-0.22(-0.79%)
Jul 28, 2021
27.45
28.23
27.45
28.19
285,973
+0.79(+2.87%)
Jul 27, 2021
28.95
28.96
27.16
27.41
665,278
-1.82(-6.21%)
Jul 26, 2021
29.00
29.65
28.52
29.22
207,747
+0.29(+1.00%)
Jul 23, 2021
28.76
29.16
28.25
28.94
128,579
+0.17(+0.59%)
Jul 22, 2021
29.63
29.63
27.99
28.76
263,496
-0.56(-1.89%)
Jul 21, 2021
26.99
29.51
26.85
29.32
356,094
+2.43(+9.04%)
Jul 20, 2021
26.13
27.15
25.88
26.89
222,917
+0.76(+2.89%)
Jul 19, 2021
25.45
26.38
25.08
26.13
257,520
+0.00(+0.00%)
Jul 16, 2021
26.51
26.71
25.77
26.13
303,783
-0.04(-0.14%)
Jul 15, 2021
26.28
26.56
25.45
26.17
303,561
-0.29(-1.09%)
Jul 14, 2021
27.15
27.80
26.33
26.46
495,674
-0.59(-2.16%)
Jul 13, 2021
27.00
27.51
26.52
27.05
367,691
-0.19(-0.68%)
Jul 12, 2021
27.85
28.07
26.37
27.23
302,760
-0.44(-1.58%)
Jul 09, 2021
25.90
28.07
25.59
27.67
297,600
+2.10(+8.23%)
Jul 08, 2021
24.87
25.68
24.45
25.56
576,290
+0.21(+0.82%)
Jul 07, 2021
25.91
26.00
24.79
25.36
345,466
-0.54(-2.09%)
Jul 06, 2021
28.76
28.80
25.64
25.90
1,174,871
-2.59(-9.10%)
Jul 02, 2021
29.48
30.09
28.24
28.49
609,040
-0.95(-3.22%)
Jul 01, 2021
26.53
30.62
26.08
29.44
1,622,015
+3.16(+12.01%)
Jun 30, 2021
28.00
30.40
25.96
26.28
1,961,279
-1.57(-5.64%)
Jun 29, 2021
27.88
28.09
26.20
27.85
747,411
+0.41(+1.48%)
Jun 28, 2021
27.76
28.00
26.92
27.45
366,812
-0.19(-0.67%)
Jun 25, 2021
27.31
27.99
27.16
27.63
318,429
+0.36(+1.30%)
Jun 24, 2021
27.88
28.33
27.04
27.28
158,116
-0.46(-1.66%)
Jun 23, 2021
26.85
27.95
26.78
27.73
186,031
+0.77(+2.86%)
Jun 22, 2021
27.15
28.39
26.48
26.96
924,105
-0.19(-0.71%)
Jun 21, 2021
27.41
27.78
26.83
27.16
547,997
+0.10(+0.38%)
Jun 18, 2021
27.13
27.75
26.66
27.05
361,666
-0.53(-1.91%)
Jun 17, 2021
26.08
28.02
26.08
27.58
284,833
+1.26(+4.78%)
Jun 16, 2021
26.65
27.56
25.93
26.32
353,058
-0.41(-1.52%)
Jun 15, 2021
27.13
27.19
26.01
26.73
575,909
-0.55(-2.01%)
Jun 14, 2021
28.01
28.04
26.68
27.28
555,081
-0.10(-0.38%)
Jun 11, 2021
26.48
27.42
26.39
27.38
259,095
+0.95(+3.59%)
Jun 10, 2021
25.56
26.43
24.85
26.43
889,364
+0.80(+3.12%)
Jun 09, 2021
27.16
27.26
25.39
25.63
339,041
-1.29(-4.79%)
Jun 08, 2021
26.57
27.20
26.19
26.92
401,302
+0.61(+2.31%)
Jun 07, 2021
26.22
26.88
25.93
26.31
350,009
+0.06(+0.23%)
Jun 04, 2021
26.33
26.89
25.93
26.25
233,610
-0.07(-0.25%)
Jun 03, 2021
24.02
26.71
24.01
26.32
502,854
+2.26(+9.39%)
Jun 02, 2021
23.90
24.73
23.41
24.06
1,520,968
+0.21(+0.87%)
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
.