Virtu Financial Cm A (NQ: VIRT )

26.98 USD +0.21 (+0.78%)
Official Closing Price Updated: 6:37 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 27.51 27.98 26.88 27.77 4,443,100 +0.82(+3.04%)
Jan 28, 2021 28.50 29.42 26.42 26.95 5,946,904 -0.49(-1.79%)
Jan 27, 2021 26.14 27.81 26.10 27.44 3,245,025 +1.25(+4.77%)
Jan 26, 2021 26.31 26.38 25.60 26.19 1,101,066 -0.11(-0.42%)
Jan 25, 2021 24.87 26.60 24.56 26.30 1,555,048 +1.46(+5.88%)
Jan 22, 2021 24.78 24.98 24.59 24.84 762,000 +0.11(+0.44%)
Jan 21, 2021 24.64 24.90 24.63 24.73 398,308 +0.06(+0.24%)
Jan 20, 2021 24.84 25.04 24.60 24.67 480,509 -0.10(-0.40%)
Jan 19, 2021 24.56 24.92 24.39 24.77 960,983 +0.31(+1.27%)
Jan 15, 2021 24.62 24.69 24.28 24.46 529,500 -0.21(-0.85%)
Jan 14, 2021 24.67 24.80 24.24 24.67 981,464 +0.09(+0.37%)
Jan 13, 2021 24.34 25.23 24.19 24.58 1,354,581 +0.34(+1.40%)
Jan 12, 2021 24.25 24.76 24.03 24.24 1,656,976 +0.16(+0.66%)
Jan 11, 2021 25.50 25.59 24.00 24.08 1,572,332 -1.56(-6.08%)
Jan 08, 2021 25.60 25.99 25.28 25.64 1,007,000 +0.04(+0.16%)
Jan 07, 2021 26.01 26.26 25.49 25.60 1,026,304 -0.36(-1.39%)
Jan 06, 2021 25.28 26.00 25.06 25.96 1,444,424 +0.79(+3.14%)
Jan 05, 2021 25.32 25.60 25.10 25.17 832,725 -0.08(-0.32%)
Jan 04, 2021 25.32 25.50 24.55 25.25 736,546 +0.08(+0.32%)
Dec 31, 2020 25.17 25.17 25.17 547,750 +0.34(+1.37%)
Dec 30, 2020 24.59 24.95 24.50 24.83 547,750 +0.25(+1.02%)
Dec 29, 2020 25.03 25.15 24.46 24.58 554,732 -0.42(-1.68%)
Dec 28, 2020 25.04 25.28 24.93 25.00 472,911 -0.05(-0.20%)
Dec 24, 2020 25.26 25.26 25.00 25.05 197,600 -0.08(-0.32%)
Dec 23, 2020 25.33 25.65 25.09 25.13 649,103 -0.13(-0.51%)
Dec 22, 2020 24.96 25.32 24.90 25.26 627,281 +0.28(+1.12%)
Dec 21, 2020 24.96 25.29 24.61 24.98 823,898 +0.11(+0.44%)
Dec 18, 2020 24.50 25.07 24.45 24.87 1,725,900 +0.42(+1.72%)
Dec 17, 2020 23.75 24.45 23.72 24.45 857,113 +0.78(+3.30%)
Dec 16, 2020 23.90 23.98 23.66 23.67 825,133 -0.19(-0.82%)
Dec 15, 2020 23.45 23.92 23.43 23.86 792,272 +0.54(+2.29%)
Dec 14, 2020 23.27 23.74 23.05 23.33 1,274,726 +0.33(+1.43%)
Dec 11, 2020 23.22 23.39 22.97 23.00 736,700 -0.29(-1.25%)
Dec 10, 2020 23.58 23.60 23.16 23.29 764,589 -0.30(-1.27%)
Dec 09, 2020 23.39 23.75 23.35 23.59 870,091 -0.15(-0.63%)
Dec 08, 2020 23.51 23.86 23.34 23.74 657,009 +0.23(+0.96%)
Dec 07, 2020 23.47 23.75 23.34 23.51 693,232 +0.12(+0.53%)
Dec 04, 2020 23.48 23.73 23.18 23.39 677,500 +0.02(+0.09%)
Dec 03, 2020 23.31 23.57 23.08 23.37 659,986 +0.17(+0.73%)
Dec 02, 2020 23.25 23.81 23.00 23.20 880,585 -0.12(-0.51%)
Dec 01, 2020 22.63 23.35 22.63 23.32 1,132,236 +0.53(+2.33%)
Nov 30, 2020 22.60 22.93 22.40 22.79 1,686,335 -0.10(-0.44%)
Nov 27, 2020 22.75 23.00 22.70 22.89 432,200 +0.12(+0.53%)
Nov 25, 2020 22.59 22.89 22.39 22.77 788,400 +0.09(+0.40%)
Nov 24, 2020 22.83 23.00 22.56 22.68 1,033,715 -0.07(-0.31%)
Nov 23, 2020 22.49 23.04 22.46 22.75 972,551 +0.18(+0.80%)
Nov 20, 2020 22.42 22.70 22.30 22.57 816,900 +0.02(+0.09%)
Nov 19, 2020 22.69 22.88 22.49 22.55 990,284 -0.24(-1.05%)
Nov 18, 2020 22.78 23.30 22.75 22.79 1,159,250 +0.07(+0.31%)
Nov 17, 2020 23.22 23.22 22.70 22.72 953,858 -0.47(-2.03%)
Nov 16, 2020 23.42 23.50 22.84 23.19 834,952 -0.21(-0.90%)
Nov 13, 2020 23.38 23.97 23.19 23.40 756,800 -0.08(-0.34%)
Nov 12, 2020 23.70 23.80 23.08 23.48 942,023 -0.21(-0.89%)
Nov 11, 2020 22.92 23.75 22.77 23.69 1,106,888 +0.81(+3.54%)
Nov 10, 2020 23.28 23.47 22.36 22.88 1,307,397 -0.23(-1.00%)
Nov 09, 2020 24.23 24.29 22.82 23.11 1,804,219 -0.48(-2.03%)
Nov 06, 2020 22.69 23.74 22.26 23.59 1,661,200 +1.65(+7.52%)
Nov 05, 2020 22.36 22.73 21.89 21.94 1,066,981 -0.50(-2.23%)
Nov 04, 2020 22.09 22.95 21.88 22.44 1,344,572 +0.34(+1.52%)
Nov 03, 2020 21.58 22.54 21.37 22.11 2,436,195 +0.70(+3.25%)
Nov 02, 2020 21.46 21.71 21.32 21.41 1,060,792 +0.03(+0.14%)
Oct 30, 2020 21.41 21.45 21.03 21.38 1,186,300 -0.10(-0.47%)
Oct 29, 2020 21.81 22.03 21.44 21.48 1,527,479 -0.42(-1.92%)
Oct 28, 2020 22.39 22.54 21.81 21.90 1,255,893 -0.55(-2.45%)
Oct 27, 2020 22.00 22.51 21.90 22.45 680,621 +0.45(+2.05%)
Oct 26, 2020 21.86 22.00 21.47 22.00 781,544 +0.01(+0.07%)
Oct 23, 2020 22.16 22.20 21.75 21.99 691,700 -0.01(-0.07%)
Oct 22, 2020 21.83 22.30 21.72 22.00 970,724 +0.18(+0.85%)
Oct 21, 2020 22.40 22.58 21.76 21.82 1,047,721 -0.62(-2.79%)
Oct 20, 2020 22.89 23.08 22.44 22.44 888,928 -0.35(-1.54%)
Oct 19, 2020 23.53 23.54 22.72 22.79 532,712 -0.44(-1.89%)
Oct 16, 2020 23.45 23.67 23.12 23.23 626,200 -0.22(-0.94%)
Oct 15, 2020 22.90 23.51 22.79 23.45 905,361 +0.56(+2.45%)
Oct 14, 2020 23.03 23.35 22.74 22.89 843,506 +0.01(+0.04%)
Oct 13, 2020 22.20 22.99 22.20 22.88 1,283,432 +0.57(+2.55%)
Oct 12, 2020 22.22 22.50 22.18 22.31 840,163 +0.06(+0.27%)
Oct 09, 2020 22.49 22.65 22.15 22.25 851,900 -0.24(-1.07%)
Oct 08, 2020 22.99 23.15 22.43 22.49 953,572 -0.54(-2.34%)
Oct 07, 2020 23.41 23.80 22.98 23.03 1,211,794 -0.41(-1.75%)
Oct 06, 2020 23.57 23.89 23.00 23.44 881,119 -0.12(-0.51%)
Oct 05, 2020 23.60 23.76 23.32 23.56 1,029,802 +0.10(+0.43%)
Oct 02, 2020 22.90 23.55 22.75 23.46 1,012,900 +0.44(+1.91%)
Oct 01, 2020 23.01 23.39 22.77 23.02 944,936 +0.01(+0.04%)
Sep 30, 2020 23.16 23.43 22.90 23.01 2,539,207 -0.06(-0.26%)
Sep 29, 2020 23.36 23.57 22.83 23.07 1,184,322 -0.29(-1.24%)
Sep 28, 2020 23.14 23.70 22.84 23.36 1,664,994 +0.48(+2.10%)
Sep 25, 2020 22.73 23.05 22.24 22.88 1,690,100 +0.76(+3.44%)
Sep 24, 2020 22.39 22.62 21.93 22.12 1,957,350 -0.22(-0.98%)
Sep 23, 2020 25.61 25.64 22.22 22.34 6,277,513 -3.94(-14.99%)
Sep 22, 2020 26.47 26.86 26.21 26.28 989,840 -0.34(-1.28%)
Sep 21, 2020 26.79 27.00 26.14 26.62 1,126,366 -0.32(-1.19%)
Sep 18, 2020 26.90 27.34 26.67 26.94 1,545,300 +0.04(+0.15%)
Sep 17, 2020 26.53 26.99 26.52 26.90 1,341,394 +0.04(+0.15%)
Sep 16, 2020 26.27 27.37 26.19 26.86 1,499,856 +0.52(+1.97%)
Sep 15, 2020 27.49 27.58 26.23 26.34 1,738,168 -1.14(-4.15%)
Sep 14, 2020 27.39 28.10 27.38 27.48 1,555,566 +0.24(+0.88%)
Sep 11, 2020 27.80 28.14 27.16 27.24 1,910,400 -0.09(-0.33%)
Sep 10, 2020 27.80 28.40 27.25 27.33 1,677,074 -0.41(-1.48%)
Sep 09, 2020 26.90 27.96 26.90 27.74 1,663,670 +0.89(+3.31%)
Sep 08, 2020 27.53 28.59 26.79 26.85 3,010,573 -0.47(-1.72%)
Sep 04, 2020 26.43 27.61 26.34 27.32 2,695,000 +1.00(+3.80%)
Sep 03, 2020 25.15 26.33 24.83 26.32 1,977,124 +1.10(+4.36%)
Sep 02, 2020 26.73 26.90 25.05 25.22 2,174,462 -1.47(-5.51%)
Sep 01, 2020 26.00 27.17 25.99 26.69 2,470,938 +0.86(+3.33%)
Aug 31, 2020 24.97 25.95 24.64 25.83 3,601,435 +0.93(+3.73%)
Aug 28, 2020 25.64 25.78 24.31 24.90 3,592,500 -1.09(-4.19%)
Aug 27, 2020 26.23 26.64 25.97 25.99 1,124,646 -0.17(-0.65%)
Aug 26, 2020 25.74 26.32 25.60 26.16 1,271,056 +0.41(+1.59%)
Aug 25, 2020 25.75 25.83 25.47 25.75 1,194,329 +0.28(+1.10%)
Aug 24, 2020 24.93 25.53 24.82 25.47 1,945,359 +0.49(+1.96%)
Aug 21, 2020 24.88 25.11 24.78 24.98 1,361,800 +0.23(+0.93%)
Aug 20, 2020 24.30 24.83 24.26 24.75 1,084,897 +0.37(+1.52%)
Aug 19, 2020 24.39 24.54 24.21 24.38 1,224,229 -0.06(-0.25%)
Aug 18, 2020 24.63 24.75 24.31 24.44 1,841,998 -0.20(-0.81%)
Aug 17, 2020 24.09 24.64 24.08 24.64 1,756,809 +0.67(+2.80%)
Aug 14, 2020 23.91 24.35 23.85 23.97 1,350,200 +0.06(+0.25%)
Aug 13, 2020 23.73 24.04 23.57 23.91 1,200,011 +0.32(+1.36%)
Aug 12, 2020 23.28 24.01 23.20 23.59 1,842,051 +0.78(+3.42%)
Aug 11, 2020 22.00 22.88 21.65 22.81 2,285,551 +0.91(+4.16%)
Aug 10, 2020 22.99 23.32 21.65 21.90 2,086,974 -0.92(-4.03%)
Aug 07, 2020 25.03 25.15 22.69 22.82 2,306,500 -1.79(-7.27%)
Aug 06, 2020 24.88 25.12 24.37 24.61 1,198,844 -0.27(-1.09%)
Aug 05, 2020 24.79 25.03 24.58 24.88 1,076,573 +0.09(+0.36%)
Aug 04, 2020 24.74 24.96 24.27 24.79 1,374,864 +0.00(+0.00%)
Aug 03, 2020 24.89 25.34 24.51 24.79 1,458,702 -0.01(-0.04%)
Jul 31, 2020 24.38 24.84 24.15 24.80 2,175,300 +0.54(+2.23%)
Jul 30, 2020 24.75 24.86 24.09 24.26 1,580,305 -0.74(-2.96%)
Jul 29, 2020 25.11 25.23 24.91 25.00 871,130 -0.12(-0.48%)
Jul 28, 2020 25.41 25.52 25.08 25.12 824,387 -0.24(-0.95%)
Jul 27, 2020 25.28 25.95 25.21 25.36 1,063,775 +0.05(+0.20%)
Jul 24, 2020 25.55 25.73 25.16 25.31 1,736,600 -0.72(-2.77%)
Jul 23, 2020 26.09 26.25 25.71 26.03 1,082,922 -0.04(-0.15%)
Jul 22, 2020 26.28 26.49 25.85 26.07 972,809 -0.06(-0.23%)
Jul 21, 2020 26.50 26.82 26.04 26.13 1,238,733 -0.26(-0.99%)
Jul 20, 2020 25.50 26.58 25.42 26.39 1,853,669 +0.89(+3.49%)
Jul 17, 2020 25.89 25.97 25.46 25.50 1,051,900 -0.14(-0.55%)
Jul 16, 2020 26.03 26.26 25.52 25.64 851,016 -0.45(-1.72%)
Jul 15, 2020 25.10 26.25 25.04 26.09 1,921,828 +0.98(+3.92%)
Jul 14, 2020 24.47 25.16 24.29 25.11 959,627 +0.78(+3.19%)
Jul 13, 2020 24.46 24.94 24.24 24.33 1,283,025 -0.03(-0.12%)
Jul 10, 2020 24.59 24.62 24.16 24.36 664,600 -0.23(-0.94%)
Jul 09, 2020 25.40 25.71 24.24 24.59 1,226,252 -0.67(-2.65%)
Jul 08, 2020 24.29 25.49 24.29 25.26 1,694,585 +0.96(+3.95%)
Jul 07, 2020 23.89 24.44 23.73 24.30 1,553,710 +0.42(+1.78%)
Jul 06, 2020 24.15 24.30 23.74 23.88 896,174 -0.08(-0.31%)
Jul 02, 2020 23.86 24.41 23.80 23.95 1,032,400 +0.25(+1.05%)
Jul 01, 2020 23.41 23.72 23.14 23.70 945,370 +0.10(+0.42%)
Jun 30, 2020 23.53 23.84 23.31 23.60 1,140,395 +0.17(+0.73%)
Jun 29, 2020 22.93 23.64 22.78 23.43 900,548 +0.56(+2.45%)
Jun 26, 2020 23.70 23.90 22.50 22.87 2,483,700 -0.90(-3.79%)
Jun 25, 2020 23.09 23.83 23.05 23.77 1,109,061 +0.55(+2.37%)
Jun 24, 2020 23.31 23.59 22.95 23.22 986,175 -0.09(-0.39%)
Jun 23, 2020 23.63 24.04 23.25 23.31 963,255 -0.29(-1.23%)
Jun 22, 2020 23.69 23.85 23.01 23.60 1,594,665 +0.07(+0.30%)
Jun 19, 2020 23.43 23.73 23.04 23.53 2,216,600 +0.25(+1.07%)
Jun 18, 2020 23.43 23.59 23.13 23.28 1,254,441 -0.04(-0.17%)
Jun 17, 2020 22.72 23.51 22.54 23.32 1,550,100 +0.46(+2.01%)
Jun 16, 2020 22.99 23.15 22.43 22.86 1,541,489 -0.07(-0.31%)
Jun 15, 2020 23.50 24.24 22.22 22.93 3,724,529 -0.51(-2.18%)
Jun 12, 2020 23.54 23.98 22.92 23.44 2,086,900 +0.00(+0.00%)
Jun 11, 2020 23.03 23.58 22.89 23.44 1,330,775 +0.43(+1.87%)
Jun 10, 2020 23.03 23.17 22.39 23.01 1,189,978 +0.06(+0.26%)
Jun 09, 2020 22.77 23.23 22.60 22.95 1,225,154 +0.48(+2.14%)
Jun 08, 2020 21.78 22.56 21.74 22.47 1,778,370 +0.69(+3.17%)
Jun 05, 2020 22.29 22.56 21.74 21.78 1,432,000 -0.70(-3.11%)
Jun 04, 2020 21.81 22.60 21.66 22.48 1,994,262 +0.58(+2.65%)
Jun 03, 2020 22.68 23.44 21.75 21.90 1,539,634 -0.81(-3.57%)
Jun 02, 2020 24.05 24.14 22.63 22.71 1,273,600 -1.52(-6.27%)
Jun 01, 2020 23.90 24.41 23.57 24.23 848,384 +0.38(+1.59%)
May 29, 2020 23.01 23.90 22.96 23.85 2,230,100 +0.70(+3.02%)
May 28, 2020 22.37 23.34 22.26 23.15 1,631,832 +0.97(+4.37%)
May 27, 2020 21.96 22.55 21.95 22.18 1,373,104 +0.33(+1.51%)
May 26, 2020 22.15 22.30 21.77 21.85 1,026,786 -0.01(-0.05%)
May 22, 2020 21.23 21.92 21.08 21.86 1,681,000 +0.64(+3.02%)
May 21, 2020 21.61 21.61 20.93 21.22 1,802,475 -0.38(-1.76%)
May 20, 2020 22.19 22.24 21.42 21.60 1,572,016 -0.49(-2.22%)
May 19, 2020 23.24 23.28 22.06 22.09 1,177,679 -0.52(-2.30%)
May 18, 2020 22.79 23.13 22.25 22.61 1,297,743 -0.25(-1.09%)
May 15, 2020 23.24 23.38 22.66 22.86 1,149,900 -0.53(-2.27%)
May 14, 2020 22.60 23.72 22.50 23.39 2,092,291 +0.49(+2.14%)
May 13, 2020 23.51 23.66 21.90 22.90 2,852,357 -0.95(-3.98%)
May 12, 2020 24.30 24.89 23.75 23.85 1,368,528 -0.49(-2.01%)
May 11, 2020 24.25 24.63 23.84 24.34 1,936,672 +0.61(+2.57%)
May 08, 2020 25.76 26.09 23.73 23.73 1,985,400 -2.00(-7.77%)
May 07, 2020 25.96 26.27 24.51 25.73 2,261,772 +0.66(+2.63%)
May 06, 2020 24.92 25.73 24.92 25.07 1,142,552 +0.17(+0.68%)
May 05, 2020 24.55 25.10 24.55 24.90 1,040,186 +0.37(+1.51%)
May 04, 2020 24.21 24.53 23.79 24.53 704,262 +0.46(+1.91%)
May 01, 2020 23.31 24.15 23.03 24.07 635,000 +0.70(+3.00%)
Apr 30, 2020 23.59 24.30 23.31 23.37 1,084,179 -0.27(-1.14%)
Apr 29, 2020 24.40 24.40 23.36 23.64 1,157,437 -0.81(-3.31%)
Apr 28, 2020 25.60 25.84 24.41 24.45 913,442 -1.20(-4.68%)
Apr 27, 2020 24.34 25.87 24.30 25.65 1,002,141 +1.40(+5.77%)
Apr 24, 2020 24.08 24.42 23.75 24.25 622,200 +0.28(+1.17%)
Apr 23, 2020 23.87 24.13 23.55 23.97 731,845 +0.06(+0.25%)
Apr 22, 2020 24.31 24.43 23.85 23.91 508,092 -0.18(-0.75%)
Apr 21, 2020 23.43 24.18 23.25 24.09 763,948 +0.42(+1.77%)
Apr 20, 2020 23.52 24.29 23.51 23.67 899,323 -0.09(-0.38%)
Apr 17, 2020 24.37 24.48 23.58 23.76 901,100 -0.47(-1.94%)
Apr 16, 2020 23.68 24.39 23.68 24.23 1,020,611 +0.08(+0.33%)
Apr 15, 2020 24.34 24.59 23.77 24.15 1,199,392 -0.61(-2.46%)
Apr 14, 2020 24.49 24.83 24.05 24.76 890,964 +0.49(+2.02%)
Apr 13, 2020 24.02 24.47 23.74 24.27 1,124,704 +0.30(+1.25%)
Apr 09, 2020 23.87 24.11 23.45 23.97 1,273,200 +0.20(+0.84%)
Apr 08, 2020 23.25 24.00 23.25 23.77 705,611 +0.49(+2.10%)
Apr 07, 2020 23.87 24.29 23.21 23.28 1,052,883 -0.51(-2.14%)
Apr 06, 2020 22.91 23.83 22.91 23.79 1,464,925 +1.00(+4.39%)
Apr 03, 2020 21.40 22.92 21.23 22.79 1,457,100 +1.37(+6.40%)
Apr 02, 2020 21.25 21.52 20.50 21.42 1,746,380 +0.19(+0.89%)
Apr 01, 2020 20.51 21.96 20.26 21.23 1,208,046 +0.41(+1.97%)
Mar 31, 2020 21.50 21.76 20.35 20.82 2,023,812 -0.69(-3.21%)
Mar 30, 2020 22.83 22.99 21.45 21.51 1,782,134 -1.09(-4.82%)
Mar 27, 2020 23.01 23.01 22.03 22.60 1,279,300 -0.15(-0.66%)
Mar 26, 2020 21.41 23.00 21.07 22.75 1,499,522 +1.59(+7.51%)
Mar 25, 2020 20.89 22.34 20.76 21.16 1,575,005 +0.32(+1.54%)
Mar 24, 2020 20.96 21.92 20.00 20.84 1,783,875 +0.40(+1.96%)
Mar 23, 2020 20.88 21.59 19.57 20.44 1,591,892 -0.57(-2.71%)
Mar 20, 2020 22.70 22.71 20.14 21.01 2,509,700 +0.33(+1.60%)
Mar 19, 2020 18.92 20.71 17.41 20.68 1,961,820 +1.77(+9.36%)
Mar 18, 2020 20.38 20.44 17.30 18.91 2,585,290 -1.27(-6.29%)
Mar 17, 2020 20.95 21.88 18.78 20.18 3,110,330 -0.64(-3.07%)
Mar 16, 2020 21.00 21.98 20.45 20.82 2,368,081 -0.60(-2.80%)
Mar 13, 2020 23.02 23.19 20.63 21.42 2,650,200 -1.23(-5.43%)
Mar 12, 2020 24.00 24.69 21.50 22.65 2,771,929 -1.50(-6.21%)
Mar 11, 2020 23.61 24.66 23.61 24.15 1,886,400 +0.41(+1.73%)
Mar 10, 2020 24.16 24.72 23.06 23.74 2,018,594 -0.18(-0.75%)
Mar 09, 2020 24.67 26.57 23.33 23.92 2,269,823 +0.47(+2.00%)
Mar 06, 2020 23.85 24.65 22.97 23.45 2,761,900 +0.08(+0.34%)
Mar 05, 2020 21.65 23.53 21.48 23.37 2,201,664 +1.51(+6.91%)
Mar 04, 2020 20.20 21.93 20.20 21.86 2,404,597 +1.33(+6.48%)
Mar 03, 2020 19.61 20.61 19.33 20.53 2,002,154 +0.86(+4.37%)
Mar 02, 2020 19.35 19.78 19.08 19.67 1,790,623 +0.86(+4.57%)
Feb 28, 2020 18.59 19.00 18.25 18.81 1,528,800 +0.12(+0.64%)
Feb 27, 2020 18.99 19.29 18.66 18.69 1,489,599 -0.28(-1.48%)
Feb 26, 2020 18.44 19.01 18.37 18.97 1,264,725 +0.50(+2.71%)
Feb 25, 2020 18.66 18.73 18.28 18.47 1,052,752 -0.19(-1.02%)
Feb 24, 2020 18.54 19.20 18.50 18.66 1,534,229 +0.37(+2.02%)
Feb 21, 2020 17.76 18.47 17.67 18.29 866,700 +0.47(+2.64%)
Feb 20, 2020 17.75 18.05 17.67 17.82 945,748 +0.08(+0.45%)
Feb 19, 2020 17.80 17.85 17.57 17.74 870,563 -0.10(-0.56%)
Feb 18, 2020 17.52 17.86 17.40 17.84 510,808 +0.26(+1.48%)
Feb 14, 2020 17.73 17.77 17.44 17.58 756,000 -0.20(-1.12%)
Feb 13, 2020 17.75 17.96 17.47 17.78 780,183 +0.05(+0.28%)
Feb 12, 2020 17.60 17.89 17.52 17.73 1,020,375 +0.34(+1.96%)
Feb 11, 2020 16.81 17.91 16.72 17.39 1,640,977 +0.58(+3.45%)
Feb 10, 2020 16.85 17.08 16.55 16.81 1,268,480 -0.01(-0.06%)
Feb 07, 2020 16.76 17.30 16.73 16.82 847,500 +0.12(+0.72%)
Feb 06, 2020 17.41 17.49 16.66 16.70 1,104,447 -0.65(-3.75%)
Feb 05, 2020 17.28 17.66 17.22 17.35 1,026,400 +0.11(+0.64%)
Feb 04, 2020 17.15 17.70 17.03 17.24 1,957,525 +0.81(+4.93%)
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.