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
Darling International Inc
(NY:
DAR
)
40.40
UNCHANGED
Streaming Delayed 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 (%)
May 28, 2021
69.27
69.91
67.68
68.46
1,131,426
-0.99(-1.43%)
May 27, 2021
69.54
71.91
69.44
69.45
2,197,225
+0.72(+1.05%)
May 26, 2021
67.99
69.12
67.79
68.73
1,325,080
+1.04(+1.54%)
May 25, 2021
69.56
70.52
67.54
67.69
1,297,122
-0.62(-0.91%)
May 24, 2021
68.13
69.63
67.08
68.31
1,258,604
+0.29(+0.43%)
May 21, 2021
66.89
69.99
66.60
68.02
2,780,996
+2.36(+3.59%)
May 20, 2021
67.53
68.00
64.38
65.66
4,380,959
-1.54(-2.29%)
May 19, 2021
70.02
70.33
66.56
67.20
3,249,144
-4.49(-6.26%)
May 18, 2021
75.00
75.45
71.63
71.69
1,606,833
-3.06(-4.09%)
May 17, 2021
75.30
75.80
72.36
74.75
1,333,669
-1.34(-1.76%)
May 14, 2021
76.70
77.50
74.24
76.09
1,453,103
-0.02(-0.03%)
May 13, 2021
74.05
76.61
72.80
76.11
2,109,531
+3.02(+4.13%)
May 12, 2021
69.71
78.04
69.03
73.09
3,998,998
+2.35(+3.32%)
May 11, 2021
70.40
71.82
69.31
70.74
1,866,652
-1.56(-2.16%)
May 10, 2021
72.64
73.18
71.84
72.30
1,571,133
-0.41(-0.56%)
May 07, 2021
70.87
73.33
70.12
72.71
1,075,179
+1.93(+2.73%)
May 06, 2021
71.00
71.19
69.63
70.78
1,111,254
-0.09(-0.13%)
May 05, 2021
71.10
73.04
69.59
70.87
1,219,485
-1.06(-1.47%)
May 04, 2021
70.32
72.10
69.56
71.93
1,404,907
+1.04(+1.47%)
May 03, 2021
70.45
71.71
70.31
70.89
956,747
+1.44(+2.07%)
Apr 30, 2021
70.03
71.69
69.00
69.45
1,303,400
-1.49(-2.10%)
Apr 29, 2021
72.79
73.33
70.14
70.94
1,339,906
-1.18(-1.64%)
Apr 28, 2021
73.72
74.21
71.68
72.12
963,382
-1.91(-2.58%)
Apr 27, 2021
73.04
74.58
72.86
74.03
860,837
+0.56(+0.76%)
Apr 26, 2021
72.32
73.69
71.97
73.47
1,454,337
+1.61(+2.24%)
Apr 23, 2021
72.06
72.54
70.75
71.86
1,012,200
+1.10(+1.55%)
Apr 22, 2021
70.79
73.50
70.00
70.76
1,450,397
-0.23(-0.32%)
Apr 21, 2021
68.21
71.43
67.76
70.99
1,264,994
+2.54(+3.71%)
Apr 20, 2021
71.77
72.09
67.66
68.45
1,368,983
-3.65(-5.06%)
Apr 19, 2021
71.96
72.78
70.92
72.10
980,524
-0.91(-1.25%)
Apr 16, 2021
73.37
73.57
72.02
73.01
757,600
+1.08(+1.50%)
Apr 15, 2021
74.18
74.59
70.20
71.93
1,114,704
-1.71(-2.32%)
Apr 14, 2021
69.71
73.97
68.94
73.64
1,450,418
+4.71(+6.83%)
Apr 13, 2021
69.91
70.20
67.78
68.93
2,079,844
-1.02(-1.46%)
Apr 12, 2021
74.26
74.26
69.80
69.95
1,077,525
-4.12(-5.56%)
Apr 09, 2021
72.45
74.36
72.45
74.07
972,800
+1.83(+2.53%)
Apr 08, 2021
71.29
72.24
70.21
72.24
1,428,577
+1.50(+2.12%)
Apr 07, 2021
71.55
72.26
70.58
70.74
844,771
-1.48(-2.05%)
Apr 06, 2021
73.44
74.45
71.96
72.22
897,781
-0.73(-1.00%)
Apr 05, 2021
74.33
75.21
72.47
72.95
1,171,289
-0.45(-0.61%)
Apr 01, 2021
74.46
75.37
73.18
73.40
1,078,200
-0.18(-0.24%)
Mar 31, 2021
73.71
75.24
73.18
73.58
1,300,290
+0.58(+0.79%)
Mar 30, 2021
70.40
73.28
70.37
73.00
1,043,282
+2.48(+3.52%)
Mar 29, 2021
73.26
74.18
69.84
70.52
1,316,687
-3.42(-4.63%)
Mar 26, 2021
72.05
73.99
70.90
73.94
1,087,600
+3.06(+4.32%)
Mar 25, 2021
68.69
71.38
68.19
70.88
1,747,146
+1.29(+1.85%)
Mar 24, 2021
70.27
71.96
69.02
69.59
1,782,060
+0.67(+0.97%)
Mar 23, 2021
70.22
71.50
68.18
68.92
1,359,758
-2.25(-3.16%)
Mar 22, 2021
71.84
72.06
69.81
71.17
957,866
-0.70(-0.97%)
Mar 19, 2021
72.70
73.01
71.11
71.87
2,858,500
-0.82(-1.13%)
Mar 18, 2021
75.20
76.75
72.48
72.69
1,146,002
-3.06(-4.04%)
Mar 17, 2021
76.25
76.27
73.71
75.75
1,086,006
-0.68(-0.89%)
Mar 16, 2021
79.17
79.26
76.42
76.43
1,142,394
-2.78(-3.51%)
Mar 15, 2021
78.95
79.65
77.88
79.21
772,741
+0.47(+0.60%)
Mar 12, 2021
77.49
79.20
77.21
78.74
1,052,400
+0.58(+0.74%)
Mar 11, 2021
74.80
78.20
74.07
78.16
1,827,418
+3.48(+4.66%)
Mar 10, 2021
78.86
79.48
73.54
74.68
2,727,093
-3.84(-4.89%)
Mar 09, 2021
76.13
79.07
75.78
78.52
2,906,918
+3.42(+4.55%)
Mar 08, 2021
74.20
77.55
74.01
75.10
2,614,502
+1.57(+2.14%)
Mar 05, 2021
70.00
75.81
69.49
73.53
3,770,600
+5.60(+8.24%)
Mar 04, 2021
66.68
70.25
66.35
67.93
2,539,925
+1.77(+2.68%)
Mar 03, 2021
68.00
70.67
65.98
66.16
2,137,747
-1.35(-2.00%)
Mar 02, 2021
65.51
68.68
65.00
67.51
2,094,926
+3.45(+5.39%)
Mar 01, 2021
64.46
66.67
63.88
64.06
1,804,238
+1.02(+1.62%)
Feb 26, 2021
62.41
64.95
62.41
63.04
1,662,400
+0.86(+1.38%)
Feb 25, 2021
66.92
67.08
62.10
62.18
1,779,759
-4.50(-6.75%)
Feb 24, 2021
66.52
67.67
65.39
66.68
1,027,474
+0.55(+0.83%)
Feb 23, 2021
65.80
66.85
62.16
66.13
1,660,817
-0.98(-1.46%)
Feb 22, 2021
66.20
69.08
66.01
67.11
986,679
+0.22(+0.33%)
Feb 19, 2021
67.33
68.00
66.32
66.89
972,200
+0.19(+0.28%)
Feb 18, 2021
69.02
69.13
66.29
66.70
1,180,296
-2.77(-3.99%)
Feb 17, 2021
69.74
70.50
68.13
69.47
1,092,762
-0.74(-1.05%)
Feb 16, 2021
69.90
71.55
69.80
70.21
1,213,345
+1.14(+1.65%)
Feb 12, 2021
69.99
69.99
67.81
69.07
1,448,400
-1.22(-1.74%)
Feb 11, 2021
69.25
70.36
68.13
70.29
1,136,715
+1.39(+2.02%)
Feb 10, 2021
72.40
72.40
68.48
68.90
1,135,757
-2.88(-4.01%)
Feb 09, 2021
71.58
72.85
70.64
71.78
1,260,398
-0.02(-0.03%)
Feb 08, 2021
68.21
71.87
67.83
71.80
1,134,069
+4.06(+5.99%)
Feb 05, 2021
70.01
70.53
67.41
67.74
1,049,200
-1.50(-2.17%)
Feb 04, 2021
69.30
70.16
68.70
69.24
834,491
-0.02(-0.03%)
Feb 03, 2021
68.26
69.56
67.25
69.26
1,640,904
+1.04(+1.52%)
Feb 02, 2021
66.21
68.29
65.56
68.22
1,753,781
+3.09(+4.74%)
Feb 01, 2021
62.84
65.51
61.51
65.13
1,322,382
+3.12(+5.03%)
Jan 29, 2021
64.03
64.03
61.13
62.01
1,593,500
-2.14(-3.34%)
Jan 28, 2021
61.80
65.41
61.20
64.15
1,728,988
+3.46(+5.70%)
Jan 27, 2021
62.52
62.96
59.77
60.69
2,625,910
-5.21(-7.91%)
Jan 26, 2021
67.02
68.00
65.65
65.90
1,111,364
-0.64(-0.96%)
Jan 25, 2021
66.81
68.29
65.06
66.54
1,263,489
-0.24(-0.36%)
Jan 22, 2021
66.69
67.08
65.17
66.78
1,166,700
-0.84(-1.24%)
Jan 21, 2021
69.07
69.20
66.85
67.62
1,298,987
-1.30(-1.89%)
Jan 20, 2021
67.65
68.97
67.04
68.92
2,054,324
+2.45(+3.69%)
Jan 19, 2021
65.18
67.14
64.97
66.47
1,687,239
+2.13(+3.31%)
Jan 15, 2021
65.61
65.83
63.38
64.34
1,265,400
-2.32(-3.48%)
Jan 14, 2021
67.26
68.50
66.41
66.66
1,537,221
+0.36(+0.54%)
Jan 13, 2021
67.53
68.00
66.21
66.30
961,889
-0.52(-0.78%)
Jan 12, 2021
66.94
67.58
65.86
66.82
832,065
+0.60(+0.91%)
Jan 11, 2021
63.87
67.20
63.11
66.22
1,008,118
+1.19(+1.83%)
Jan 08, 2021
66.60
67.81
63.56
65.03
1,281,200
-1.37(-2.06%)
Jan 07, 2021
64.31
66.74
64.09
66.40
1,810,420
+2.75(+4.32%)
Jan 06, 2021
60.47
64.80
60.19
63.65
2,728,037
+4.35(+7.34%)
Jan 05, 2021
56.81
59.66
56.74
59.30
1,073,290
+2.37(+4.16%)
Jan 04, 2021
58.87
61.30
56.16
56.93
1,412,984
-0.75(-1.30%)
Dec 31, 2020
57.68
57.68
57.68
1,208,469
-1.20(-2.04%)
Dec 30, 2020
56.30
59.00
56.28
58.88
1,208,469
+2.58(+4.58%)
Dec 29, 2020
56.50
56.59
54.86
56.30
1,174,394
-0.20(-0.35%)
Dec 28, 2020
56.90
56.93
55.30
56.50
922,704
+0.41(+0.73%)
Dec 24, 2020
56.00
56.20
55.28
56.09
184,500
+0.38(+0.68%)
Dec 23, 2020
55.86
56.11
55.15
55.71
979,099
+0.27(+0.49%)
Dec 22, 2020
55.53
56.17
55.11
55.44
690,386
-0.08(-0.14%)
Dec 21, 2020
55.01
56.15
53.78
55.52
1,409,507
-0.81(-1.44%)
Dec 18, 2020
56.24
57.55
55.48
56.33
4,083,600
+0.29(+0.52%)
Dec 17, 2020
54.80
56.16
54.73
56.04
977,186
+1.32(+2.41%)
Dec 16, 2020
56.00
56.39
54.10
54.72
986,280
-0.79(-1.42%)
Dec 15, 2020
53.76
55.55
53.29
55.51
1,141,520
+2.12(+3.97%)
Dec 14, 2020
55.23
56.43
53.38
53.39
1,950,511
-1.02(-1.87%)
Dec 11, 2020
52.57
54.42
52.34
54.41
1,426,900
+1.36(+2.56%)
Dec 10, 2020
50.68
53.10
50.59
53.05
1,021,045
+1.91(+3.73%)
Dec 09, 2020
51.50
52.42
50.68
51.14
1,322,216
+0.44(+0.87%)
Dec 08, 2020
49.21
50.89
48.34
50.70
1,756,485
+1.70(+3.47%)
Dec 07, 2020
50.38
50.63
48.94
49.00
1,048,831
-0.87(-1.74%)
Dec 04, 2020
48.73
50.09
48.54
49.87
1,180,400
+1.48(+3.06%)
Dec 03, 2020
47.97
48.62
47.55
48.39
1,084,207
+0.45(+0.94%)
Dec 02, 2020
47.66
48.38
47.28
47.94
810,448
+0.09(+0.19%)
Dec 01, 2020
48.92
48.97
47.64
47.85
1,043,792
-0.43(-0.89%)
Nov 30, 2020
48.98
49.85
47.85
48.28
1,474,868
-0.71(-1.45%)
Nov 27, 2020
47.96
49.04
47.87
48.99
467,200
+1.00(+2.08%)
Nov 25, 2020
48.71
48.71
47.04
47.99
868,700
-0.89(-1.82%)
Nov 24, 2020
47.73
48.98
47.26
48.88
1,608,914
+1.60(+3.38%)
Nov 23, 2020
47.90
47.96
46.84
47.28
1,304,133
-0.24(-0.51%)
Nov 20, 2020
47.34
47.97
47.07
47.52
872,000
-0.36(-0.75%)
Nov 19, 2020
46.95
47.97
46.09
47.88
790,900
+0.87(+1.85%)
Nov 18, 2020
48.85
49.36
47.00
47.01
920,188
-1.54(-3.17%)
Nov 17, 2020
48.66
49.13
48.04
48.55
1,161,455
-0.54(-1.10%)
Nov 16, 2020
48.44
49.84
47.80
49.09
1,163,446
+1.69(+3.57%)
Nov 13, 2020
47.89
48.06
46.63
47.40
968,100
+0.16(+0.34%)
Nov 12, 2020
48.45
49.42
46.64
47.24
1,558,662
-1.76(-3.59%)
Nov 11, 2020
48.94
49.64
48.01
49.00
1,360,626
+0.31(+0.64%)
Nov 10, 2020
47.08
48.77
46.44
48.69
1,666,119
+2.09(+4.48%)
Nov 09, 2020
47.50
49.16
45.38
46.60
2,306,773
+2.24(+5.05%)
Nov 06, 2020
46.03
46.09
44.25
44.36
929,300
-1.37(-3.00%)
Nov 05, 2020
44.55
46.34
44.22
45.73
1,633,069
+2.01(+4.60%)
Nov 04, 2020
45.05
45.05
42.11
43.72
2,893,116
-1.70(-3.74%)
Nov 03, 2020
44.63
45.69
44.42
45.42
1,725,652
+1.58(+3.60%)
Nov 02, 2020
43.42
43.99
42.84
43.84
1,543,453
+0.84(+1.95%)
Oct 30, 2020
43.56
43.86
41.73
43.00
1,188,400
-1.07(-2.43%)
Oct 29, 2020
42.32
44.19
41.90
44.07
1,449,137
+1.39(+3.26%)
Oct 28, 2020
43.21
43.73
42.37
42.68
1,648,172
-1.59(-3.59%)
Oct 27, 2020
44.15
44.66
42.35
44.27
1,078,302
+0.16(+0.36%)
Oct 26, 2020
44.37
44.53
43.55
44.11
1,100,014
-0.92(-2.04%)
Oct 23, 2020
46.25
46.46
44.97
45.03
1,567,200
-0.96(-2.09%)
Oct 22, 2020
45.46
48.35
45.37
45.99
2,406,979
+1.60(+3.60%)
Oct 21, 2020
44.89
45.14
44.20
44.39
1,154,822
-0.21(-0.47%)
Oct 20, 2020
45.08
45.93
44.55
44.60
1,183,264
-0.29(-0.65%)
Oct 19, 2020
44.89
45.56
44.65
44.89
1,725,752
+0.46(+1.04%)
Oct 16, 2020
43.82
44.90
43.75
44.43
829,900
+0.79(+1.81%)
Oct 15, 2020
42.73
43.84
42.00
43.64
2,216,085
+0.36(+0.83%)
Oct 14, 2020
43.61
44.87
43.26
43.28
1,355,325
-0.26(-0.60%)
Oct 13, 2020
42.79
43.74
42.37
43.54
1,314,396
+0.16(+0.37%)
Oct 12, 2020
42.29
43.60
41.65
43.38
1,339,988
+1.03(+2.43%)
Oct 09, 2020
41.44
42.37
40.97
42.35
1,883,400
+1.81(+4.46%)
Oct 08, 2020
40.22
40.61
39.61
40.54
1,691,013
+0.83(+2.09%)
Oct 07, 2020
38.95
39.81
38.88
39.71
1,796,746
+1.40(+3.65%)
Oct 06, 2020
38.22
39.24
37.96
38.31
1,177,966
+0.37(+0.98%)
Oct 05, 2020
37.03
37.95
36.92
37.94
824,002
+1.12(+3.04%)
Oct 02, 2020
36.55
37.31
36.19
36.82
1,350,400
-0.51(-1.37%)
Oct 01, 2020
36.41
37.47
36.09
37.33
1,591,050
+1.30(+3.61%)
Sep 30, 2020
35.39
36.58
35.22
36.03
1,837,962
+0.60(+1.69%)
Sep 29, 2020
34.50
35.57
34.12
35.43
2,154,845
+1.56(+4.61%)
Sep 28, 2020
34.02
34.68
33.83
33.87
825,830
+0.52(+1.56%)
Sep 25, 2020
32.10
33.45
32.10
33.35
847,100
+0.91(+2.81%)
Sep 24, 2020
32.10
32.91
31.45
32.44
1,531,920
+0.46(+1.44%)
Sep 23, 2020
34.09
34.32
31.96
31.98
1,422,501
-2.13(-6.24%)
Sep 22, 2020
33.44
34.15
33.35
34.11
1,142,032
+0.88(+2.65%)
Sep 21, 2020
34.24
34.56
32.63
33.23
1,336,149
-1.86(-5.30%)
Sep 18, 2020
35.45
35.87
34.81
35.09
2,936,000
-0.05(-0.14%)
Sep 17, 2020
34.81
35.26
34.43
35.14
1,068,415
-0.06(-0.17%)
Sep 16, 2020
35.15
35.99
34.72
35.20
1,713,978
+0.20(+0.57%)
Sep 15, 2020
35.86
36.09
34.87
35.00
1,261,597
-0.55(-1.55%)
Sep 14, 2020
34.86
35.81
34.86
35.55
2,141,817
+1.05(+3.04%)
Sep 11, 2020
34.04
34.60
33.76
34.50
1,471,900
+0.55(+1.62%)
Sep 10, 2020
34.00
34.68
33.75
33.95
1,814,661
+0.01(+0.03%)
Sep 09, 2020
32.80
34.43
32.62
33.94
1,296,088
+1.37(+4.21%)
Sep 08, 2020
33.98
33.98
32.57
32.57
1,689,229
-1.62(-4.74%)
Sep 04, 2020
32.92
34.34
32.68
34.19
1,655,500
+1.81(+5.59%)
Sep 03, 2020
32.73
32.73
31.71
32.38
2,214,864
-0.19(-0.58%)
Sep 02, 2020
33.03
33.24
32.39
32.57
904,009
-0.39(-1.18%)
Sep 01, 2020
31.87
32.99
31.65
32.96
1,265,630
+0.99(+3.10%)
Aug 31, 2020
32.80
32.90
31.91
31.97
1,031,693
-0.95(-2.89%)
Aug 28, 2020
32.84
32.93
32.38
32.92
577,400
+0.31(+0.95%)
Aug 27, 2020
32.96
33.04
32.37
32.61
1,291,756
-0.24(-0.73%)
Aug 26, 2020
32.70
33.27
32.62
32.85
1,074,162
+0.01(+0.03%)
Aug 25, 2020
32.84
33.12
32.19
32.84
946,567
+0.28(+0.86%)
Aug 24, 2020
32.66
32.74
32.25
32.56
871,107
+0.20(+0.62%)
Aug 21, 2020
32.23
32.58
32.11
32.36
665,200
-0.18(-0.55%)
Aug 20, 2020
31.85
32.62
31.56
32.54
875,241
+0.23(+0.71%)
Aug 19, 2020
32.69
32.94
32.08
32.31
953,124
-0.35(-1.07%)
Aug 18, 2020
33.14
33.28
32.58
32.66
1,091,207
-0.65(-1.95%)
Aug 17, 2020
32.93
33.59
32.91
33.31
841,501
+0.36(+1.09%)
Aug 14, 2020
32.39
33.00
32.16
32.95
1,246,600
+0.34(+1.04%)
Aug 13, 2020
32.92
33.59
32.51
32.61
1,855,229
-0.47(-1.42%)
Aug 12, 2020
32.82
33.73
32.82
33.08
1,240,704
+0.17(+0.52%)
Aug 11, 2020
32.85
33.26
32.46
32.91
1,505,680
+0.44(+1.36%)
Aug 10, 2020
31.70
33.33
31.68
32.47
2,278,400
+0.84(+2.66%)
Aug 07, 2020
29.43
31.63
29.36
31.63
1,827,100
+2.22(+7.55%)
Aug 06, 2020
30.74
31.53
29.29
29.41
2,130,914
+0.39(+1.34%)
Aug 05, 2020
28.30
29.07
28.02
29.02
1,163,857
+1.02(+3.64%)
Aug 04, 2020
27.63
28.08
27.34
28.00
1,032,209
+0.19(+0.68%)
Aug 03, 2020
28.12
28.15
27.36
27.81
1,012,794
-0.12(-0.43%)
Jul 31, 2020
28.13
28.30
27.23
27.93
1,206,700
-0.45(-1.59%)
Jul 30, 2020
28.04
28.38
27.74
28.38
944,097
-0.12(-0.42%)
Jul 29, 2020
27.91
28.67
27.75
28.50
1,114,355
+0.90(+3.26%)
Jul 28, 2020
27.60
28.05
27.50
27.60
612,051
-0.10(-0.36%)
Jul 27, 2020
27.95
28.16
27.33
27.70
974,212
-0.34(-1.21%)
Jul 24, 2020
28.45
28.56
27.95
28.04
808,500
-0.44(-1.54%)
Jul 23, 2020
27.85
28.73
27.85
28.48
1,406,578
+0.48(+1.71%)
Jul 22, 2020
27.53
28.44
27.51
28.00
1,042,673
+0.30(+1.08%)
Jul 21, 2020
27.79
28.27
27.60
27.70
741,090
+0.04(+0.14%)
Jul 20, 2020
27.74
28.59
27.44
27.66
1,331,592
-0.21(-0.75%)
Jul 17, 2020
26.52
28.12
26.37
27.87
1,808,200
+1.48(+5.61%)
Jul 16, 2020
26.38
26.64
25.81
26.39
1,220,163
+0.44(+1.70%)
Jul 15, 2020
25.22
26.11
25.06
25.95
1,225,982
+1.33(+5.40%)
Jul 14, 2020
23.79
24.65
23.55
24.62
624,598
+0.76(+3.19%)
Jul 13, 2020
24.47
24.71
23.75
23.86
1,025,476
-0.32(-1.32%)
Jul 10, 2020
23.27
24.25
23.22
24.18
706,400
+0.93(+4.00%)
Jul 09, 2020
23.72
23.75
22.55
23.25
973,379
-0.62(-2.60%)
Jul 08, 2020
23.72
24.12
23.48
23.87
719,729
+0.11(+0.46%)
Jul 07, 2020
24.00
24.11
23.54
23.76
769,426
-0.60(-2.46%)
Jul 06, 2020
24.46
24.56
24.16
24.36
731,668
+0.54(+2.27%)
Jul 02, 2020
24.27
24.60
23.72
23.82
670,100
+0.06(+0.25%)
Jul 01, 2020
24.55
24.85
23.72
23.76
1,028,876
-0.86(-3.49%)
Jun 30, 2020
23.53
24.82
23.44
24.62
1,499,986
+0.97(+4.10%)
Jun 29, 2020
23.71
23.87
23.26
23.65
994,044
+0.40(+1.72%)
Jun 26, 2020
22.93
23.51
22.50
23.25
2,186,800
+0.18(+0.78%)
Jun 25, 2020
22.97
23.16
22.38
23.07
1,102,549
-0.07(-0.30%)
Jun 24, 2020
23.52
23.75
22.43
23.14
1,322,292
-0.79(-3.30%)
Jun 23, 2020
24.56
24.56
23.70
23.93
903,132
-0.19(-0.79%)
Jun 22, 2020
23.60
24.15
23.22
24.12
717,107
+0.15(+0.63%)
Jun 19, 2020
24.12
24.34
23.61
23.97
1,937,200
+0.12(+0.50%)
Jun 18, 2020
22.91
23.99
22.91
23.85
846,963
+0.56(+2.40%)
Jun 17, 2020
24.36
24.49
23.11
23.29
1,115,052
-1.00(-4.12%)
Jun 16, 2020
24.86
24.97
23.52
24.29
700,757
+0.47(+1.97%)
Jun 15, 2020
21.99
23.83
21.93
23.82
962,749
+0.82(+3.57%)
Jun 12, 2020
23.43
23.43
22.35
23.00
1,214,400
+0.65(+2.91%)
Jun 11, 2020
23.11
23.39
22.31
22.35
1,209,775
-1.98(-8.14%)
Jun 10, 2020
25.50
25.83
24.33
24.33
969,951
-1.29(-5.04%)
Jun 09, 2020
25.32
26.04
25.05
25.62
871,608
-0.20(-0.77%)
Jun 08, 2020
26.22
26.51
25.61
25.82
814,110
+0.04(+0.16%)
Jun 05, 2020
26.37
26.97
25.64
25.78
1,250,200
+0.67(+2.67%)
Jun 04, 2020
24.25
25.11
24.20
25.11
1,050,902
+0.59(+2.41%)
Jun 03, 2020
24.28
25.10
24.28
24.52
739,433
+0.60(+2.51%)
Jun 02, 2020
23.47
23.97
23.14
23.92
846,832
+0.63(+2.71%)
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
.