Virtu Financial Cm A (NQ: VIRT )

31.79 -0.58 (-1.81%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.52 23.92 22.98 23.74 5,197,424 +0.70(+3.04%)
Jan 28, 2021 24.36 25.15 22.59 23.04 6,956,535 -0.42(-1.79%)
Jan 27, 2021 22.35 23.77 22.31 23.46 3,795,947 +1.07(+4.77%)
Jan 26, 2021 22.49 22.55 21.88 22.39 1,287,998 -0.09(-0.42%)
Jan 25, 2021 21.26 22.74 21.00 22.48 1,819,055 +1.25(+5.88%)
Jan 22, 2021 21.18 21.35 21.02 21.23 891,368 +0.09(+0.45%)
Jan 21, 2021 21.06 21.29 21.06 21.14 465,930 +0.05(+0.24%)
Jan 20, 2021 21.23 21.41 21.03 21.09 562,087 -0.09(-0.40%)
Jan 19, 2021 21.00 21.30 20.85 21.18 1,124,133 +0.27(+1.27%)
Jan 15, 2021 21.05 21.11 20.76 20.91 619,395 -0.18(-0.85%)
Jan 14, 2021 21.09 21.20 20.72 21.09 1,148,091 +0.08(+0.37%)
Jan 13, 2021 20.81 21.57 20.68 21.01 1,584,554 +0.29(+1.40%)
Jan 12, 2021 20.73 21.17 20.54 20.72 1,938,288 +0.14(+0.66%)
Jan 11, 2021 21.80 21.88 20.52 20.59 1,839,273 -1.33(-6.08%)
Jan 08, 2021 21.88 22.22 21.61 21.92 1,177,962 +0.03(+0.16%)
Jan 07, 2021 22.24 22.45 21.79 21.88 1,200,544 -0.31(-1.39%)
Jan 06, 2021 21.61 22.23 21.42 22.19 1,689,650 +0.68(+3.14%)
Jan 05, 2021 21.65 21.88 21.46 21.52 974,100 -0.07(-0.32%)
Jan 04, 2021 21.65 21.80 20.99 21.59 861,592 +0.07(+0.32%)
Dec 31, 2020 21.52 21.52 21.52 640,743 +0.29(+1.37%)
Dec 30, 2020 21.02 21.33 20.94 21.23 640,743 +0.21(+1.02%)
Dec 29, 2020 21.40 21.50 20.91 21.01 648,911 -0.36(-1.68%)
Dec 28, 2020 21.41 21.61 21.31 21.37 553,199 -0.04(-0.20%)
Dec 24, 2020 21.59 21.59 21.37 21.41 231,147 -0.07(-0.32%)
Dec 23, 2020 21.65 21.93 21.45 21.48 759,304 -0.11(-0.51%)
Dec 22, 2020 21.34 21.65 21.29 21.59 733,777 +0.24(+1.12%)
Dec 21, 2020 21.34 21.62 21.04 21.35 963,774 +0.09(+0.44%)
Dec 18, 2020 20.94 21.43 20.90 21.26 2,018,913 +0.36(+1.72%)
Dec 17, 2020 20.30 20.90 20.28 20.90 1,002,628 +0.67(+3.30%)
Dec 16, 2020 20.43 20.50 20.23 20.23 965,219 -0.17(-0.82%)
Dec 15, 2020 20.05 20.45 20.03 20.40 926,779 +0.46(+2.29%)
Dec 14, 2020 19.89 20.29 19.70 19.94 1,491,141 +0.28(+1.43%)
Dec 11, 2020 19.85 20.00 19.64 19.66 861,772 -0.25(-1.25%)
Dec 10, 2020 20.16 20.17 19.80 19.91 894,396 -0.26(-1.27%)
Dec 09, 2020 20.00 20.30 19.96 20.17 1,017,810 -0.13(-0.63%)
Dec 08, 2020 20.10 20.40 19.95 20.29 768,552 +0.19(+0.96%)
Dec 07, 2020 20.06 20.30 19.95 20.10 810,925 +0.11(+0.53%)
Dec 04, 2020 20.07 20.28 19.82 20.00 792,522 +0.02(+0.09%)
Dec 03, 2020 19.93 20.15 19.73 19.98 772,034 +0.15(+0.73%)
Dec 02, 2020 19.88 20.35 19.66 19.83 1,030,085 -0.10(-0.51%)
Dec 01, 2020 19.35 19.96 19.35 19.94 1,324,460 +0.45(+2.33%)
Nov 30, 2020 19.32 19.60 19.15 19.48 1,972,631 +0.12(+0.62%)
Nov 27, 2020 19.24 19.46 19.20 19.36 510,933 +0.10(+0.53%)
Nov 25, 2020 19.11 19.36 18.94 19.26 932,022 +0.08(+0.40%)
Nov 24, 2020 19.31 19.46 19.08 19.19 1,222,026 -0.06(-0.31%)
Nov 23, 2020 19.02 19.49 19.00 19.24 1,149,719 +0.15(+0.80%)
Nov 20, 2020 18.97 19.20 18.86 19.09 965,714 +0.02(+0.09%)
Nov 19, 2020 19.19 19.35 19.02 19.08 1,170,683 -0.20(-1.05%)
Nov 18, 2020 19.27 19.71 19.24 19.28 1,370,429 +0.06(+0.31%)
Nov 17, 2020 19.64 19.64 19.20 19.22 1,127,621 -0.40(-2.03%)
Nov 16, 2020 19.81 19.88 19.32 19.62 987,054 -0.18(-0.90%)
Nov 13, 2020 19.78 20.28 19.62 19.79 894,665 -0.07(-0.34%)
Nov 12, 2020 20.05 20.13 19.53 19.86 1,113,630 -0.18(-0.89%)
Nov 11, 2020 19.39 20.09 19.26 20.04 1,308,529 +0.69(+3.54%)
Nov 10, 2020 19.69 19.85 18.91 19.35 1,545,564 -0.19(-1.00%)
Nov 09, 2020 20.50 20.55 19.30 19.55 2,132,892 -0.41(-2.03%)
Nov 06, 2020 19.19 20.08 18.83 19.95 1,963,819 +1.40(+7.52%)
Nov 05, 2020 18.91 19.23 18.52 18.56 1,261,352 -0.42(-2.23%)
Nov 04, 2020 18.69 19.41 18.50 18.98 1,589,511 +0.28(+1.52%)
Nov 03, 2020 18.25 19.07 18.08 18.70 2,879,994 +0.59(+3.25%)
Nov 02, 2020 18.15 18.36 18.03 18.11 1,254,035 +0.03(+0.14%)
Oct 30, 2020 18.11 18.15 17.79 18.09 1,402,407 -0.08(-0.47%)
Oct 29, 2020 18.45 18.64 18.14 18.17 1,805,738 -0.36(-1.92%)
Oct 28, 2020 18.94 19.07 18.45 18.53 1,484,678 -0.47(-2.45%)
Oct 27, 2020 18.61 19.04 18.53 18.99 804,609 +0.38(+2.05%)
Oct 26, 2020 18.49 18.61 18.16 18.61 923,917 +0.01(+0.07%)
Oct 23, 2020 18.75 18.78 18.40 18.60 817,706 -0.01(-0.07%)
Oct 22, 2020 18.47 18.86 18.37 18.61 1,147,560 +0.16(+0.85%)
Oct 21, 2020 18.95 19.10 18.41 18.45 1,238,583 -0.53(-2.79%)
Oct 20, 2020 19.36 19.52 18.98 18.98 1,050,863 -0.30(-1.54%)
Oct 19, 2020 19.90 19.91 19.22 19.28 629,755 -0.37(-1.89%)
Oct 16, 2020 19.84 20.02 19.56 19.65 740,274 -0.19(-0.94%)
Oct 15, 2020 19.37 19.89 19.28 19.84 1,070,289 +0.47(+2.45%)
Oct 14, 2020 19.48 19.75 19.24 19.36 997,166 +0.01(+0.04%)
Oct 13, 2020 18.78 19.45 18.78 19.35 1,517,233 +0.48(+2.55%)
Oct 12, 2020 18.80 19.03 18.76 18.87 993,214 +0.05(+0.27%)
Oct 09, 2020 19.02 19.16 18.74 18.82 1,007,090 -0.20(-1.07%)
Oct 08, 2020 19.45 19.58 18.97 19.02 1,127,283 -0.46(-2.34%)
Oct 07, 2020 19.80 20.13 19.44 19.48 1,432,545 -0.35(-1.75%)
Oct 06, 2020 19.94 20.21 19.46 19.83 1,041,631 -0.10(-0.51%)
Oct 05, 2020 19.96 20.10 19.73 19.93 1,217,400 +0.08(+0.43%)
Oct 02, 2020 19.37 19.92 19.24 19.84 1,197,419 +0.37(+1.91%)
Oct 01, 2020 19.46 19.79 19.26 19.47 1,117,074 +0.01(+0.04%)
Sep 30, 2020 19.59 19.82 19.37 19.46 3,001,772 -0.05(-0.26%)
Sep 29, 2020 19.76 19.94 19.31 19.52 1,400,069 -0.25(-1.24%)
Sep 28, 2020 19.57 20.05 19.32 19.76 1,968,304 +0.41(+2.10%)
Sep 25, 2020 19.23 19.49 18.81 19.35 1,997,984 +0.64(+3.44%)
Sep 24, 2020 18.94 19.13 18.55 18.71 2,313,919 -0.19(-0.98%)
Sep 23, 2020 21.66 21.69 18.80 18.90 7,421,083 -3.33(-14.99%)
Sep 22, 2020 22.39 22.72 22.17 22.23 1,170,158 -0.29(-1.28%)
Sep 21, 2020 22.66 22.84 22.11 22.52 1,331,555 -0.27(-1.19%)
Sep 18, 2020 22.75 23.12 22.56 22.79 1,826,806 +0.03(+0.15%)
Sep 17, 2020 22.44 22.83 22.43 22.75 1,585,754 +0.03(+0.15%)
Sep 16, 2020 22.22 23.15 22.15 22.72 1,773,083 +0.44(+1.97%)
Sep 15, 2020 23.25 23.33 22.19 22.28 2,054,808 -0.96(-4.15%)
Sep 14, 2020 23.17 23.77 23.16 23.25 1,838,942 +0.20(+0.88%)
Sep 11, 2020 23.52 23.81 22.97 23.04 2,258,416 -0.08(-0.33%)
Sep 10, 2020 23.52 24.02 23.05 23.12 1,982,585 -0.35(-1.48%)
Sep 09, 2020 22.75 23.65 22.75 23.47 1,966,739 +0.75(+3.31%)
Sep 08, 2020 23.29 24.18 22.66 22.71 3,559,006 -0.40(-1.72%)
Sep 04, 2020 22.36 23.36 22.28 23.11 3,185,946 +0.85(+3.80%)
Sep 03, 2020 21.27 22.27 21.00 22.26 2,337,295 +0.93(+4.36%)
Sep 02, 2020 22.61 22.75 21.19 21.33 2,570,582 -1.24(-5.51%)
Sep 01, 2020 21.99 22.98 21.98 22.58 2,921,067 +0.73(+3.33%)
Aug 31, 2020 21.12 21.95 20.84 21.85 4,257,505 +0.99(+4.74%)
Aug 28, 2020 21.48 21.60 20.37 20.86 4,288,276 -0.91(-4.19%)
Aug 27, 2020 21.97 22.32 21.76 21.77 1,342,461 -0.14(-0.65%)
Aug 26, 2020 21.56 22.05 21.45 21.92 1,517,227 +0.34(+1.59%)
Aug 25, 2020 21.57 21.64 21.34 21.57 1,425,640 +0.23(+1.10%)
Aug 24, 2020 20.89 21.39 20.79 21.34 2,322,125 +0.41(+1.96%)
Aug 21, 2020 20.84 21.04 20.76 20.93 1,625,546 +0.19(+0.93%)
Aug 20, 2020 20.36 20.80 20.32 20.73 1,295,014 +0.31(+1.52%)
Aug 19, 2020 20.43 20.56 20.29 20.42 1,461,331 -0.05(-0.25%)
Aug 18, 2020 20.63 20.73 20.37 20.47 2,198,746 -0.17(-0.81%)
Aug 17, 2020 20.18 20.64 20.17 20.64 2,097,058 +0.56(+2.80%)
Aug 14, 2020 20.03 20.40 19.98 20.08 1,611,699 +0.05(+0.25%)
Aug 13, 2020 19.88 20.14 19.75 20.03 1,432,422 +0.27(+1.36%)
Aug 12, 2020 19.50 20.11 19.44 19.76 2,198,809 +0.65(+3.42%)
Aug 11, 2020 18.43 19.17 18.14 19.11 2,728,204 +0.76(+4.16%)
Aug 10, 2020 19.26 19.54 18.14 18.35 2,491,167 -0.77(-4.03%)
Aug 07, 2020 20.97 21.07 19.01 19.12 2,753,210 -1.50(-7.27%)
Aug 06, 2020 20.84 21.04 20.42 20.62 1,431,029 -0.23(-1.09%)
Aug 05, 2020 20.77 20.97 20.59 20.84 1,285,077 +0.08(+0.36%)
Aug 04, 2020 20.73 20.91 20.33 20.77 1,641,140 +0.00(+0.00%)
Aug 03, 2020 20.85 21.23 20.53 20.77 1,741,215 -0.01(-0.04%)
Jul 31, 2020 20.42 20.81 20.23 20.78 2,596,600 +0.45(+2.23%)
Jul 30, 2020 20.73 20.83 20.18 20.32 1,886,370 -0.62(-2.96%)
Jul 29, 2020 21.04 21.13 20.87 20.94 1,039,845 -0.10(-0.48%)
Jul 28, 2020 21.29 21.38 21.01 21.04 984,049 -0.20(-0.95%)
Jul 27, 2020 21.18 21.74 21.12 21.25 1,269,801 +0.04(+0.20%)
Jul 24, 2020 21.40 21.56 21.08 21.20 2,072,935 -0.60(-2.77%)
Jul 23, 2020 21.86 21.99 21.54 21.81 1,292,656 -0.03(-0.15%)
Jul 22, 2020 22.02 22.19 21.66 21.84 1,161,217 -0.05(-0.23%)
Jul 21, 2020 22.20 22.47 21.82 21.89 1,478,644 -0.22(-0.99%)
Jul 20, 2020 21.36 22.27 21.30 22.11 2,212,677 +0.75(+3.49%)
Jul 17, 2020 21.69 21.76 21.33 21.36 1,255,626 -0.12(-0.55%)
Jul 16, 2020 21.81 22.00 21.38 21.48 1,015,836 -0.38(-1.72%)
Jul 15, 2020 21.03 22.00 20.98 21.86 2,294,037 +0.83(+3.92%)
Jul 14, 2020 20.50 21.08 20.35 21.03 1,145,482 +0.65(+3.19%)
Jul 13, 2020 20.49 20.89 20.31 20.38 1,531,514 -0.03(-0.12%)
Jul 10, 2020 20.60 20.63 20.24 20.41 793,316 -0.19(-0.94%)
Jul 09, 2020 21.28 21.54 20.31 20.60 1,463,745 -0.56(-2.65%)
Jul 08, 2020 20.35 21.35 20.35 21.16 2,022,783 +0.80(+3.95%)
Jul 07, 2020 20.01 20.47 19.88 20.36 1,854,624 +0.36(+1.78%)
Jul 06, 2020 20.23 20.36 19.89 20.00 1,069,740 -0.06(-0.31%)
Jul 02, 2020 19.99 20.45 19.94 20.06 1,232,349 +0.21(+1.05%)
Jul 01, 2020 19.61 19.87 19.38 19.85 1,128,464 +0.08(+0.42%)
Jun 30, 2020 19.71 19.97 19.53 19.77 1,361,260 +0.14(+0.73%)
Jun 29, 2020 19.21 19.81 19.08 19.63 1,074,961 +0.47(+2.45%)
Jun 26, 2020 19.85 20.02 18.85 19.16 2,964,729 -0.75(-3.79%)
Jun 25, 2020 19.34 19.96 19.31 19.91 1,323,858 +0.46(+2.37%)
Jun 24, 2020 19.53 19.76 19.23 19.45 1,177,172 -0.08(-0.39%)
Jun 23, 2020 19.80 20.14 19.48 19.53 1,149,813 -0.24(-1.23%)
Jun 22, 2020 19.85 19.98 19.27 19.77 1,903,511 +0.06(+0.30%)
Jun 19, 2020 19.63 19.88 19.30 19.71 2,645,899 +0.21(+1.07%)
Jun 18, 2020 19.63 19.76 19.38 19.50 1,497,394 -0.03(-0.17%)
Jun 17, 2020 19.03 19.70 18.88 19.54 1,850,315 +0.39(+2.01%)
Jun 16, 2020 19.26 19.39 18.79 19.15 1,840,036 -0.06(-0.31%)
Jun 15, 2020 19.69 20.31 18.61 19.21 4,445,875 -0.43(-2.18%)
Jun 12, 2020 19.72 20.09 19.20 19.64 2,491,079 +0.00(+0.00%)
Jun 11, 2020 19.29 19.75 19.18 19.64 1,588,512 +0.36(+1.87%)
Jun 10, 2020 19.29 19.41 18.76 19.28 1,420,446 +0.05(+0.26%)
Jun 09, 2020 19.08 19.46 18.93 19.23 1,462,435 +0.40(+2.14%)
Jun 08, 2020 18.25 18.90 18.21 18.82 2,122,795 +0.58(+3.17%)
Jun 05, 2020 18.67 18.90 18.21 18.25 1,709,342 -0.59(-3.11%)
Jun 04, 2020 18.27 18.93 18.15 18.83 2,380,500 +0.49(+2.65%)
Jun 03, 2020 19.00 19.64 18.22 18.35 1,837,822 -0.68(-3.57%)
Jun 02, 2020 20.15 20.22 18.96 19.03 1,520,264 -1.27(-6.27%)
Jun 01, 2020 20.02 20.45 19.75 20.30 1,012,694 +0.32(+1.59%)
May 29, 2020 19.28 20.02 19.23 19.98 2,662,013 +0.79(+4.10%)
May 28, 2020 18.55 19.35 18.45 19.19 1,968,281 +0.80(+4.37%)
May 27, 2020 18.21 18.70 18.20 18.39 1,656,209 +0.27(+1.51%)
May 26, 2020 18.36 18.49 18.05 18.12 1,238,487 -0.01(-0.05%)
May 22, 2020 17.60 18.17 17.48 18.12 2,027,587 +0.53(+3.02%)
May 21, 2020 17.92 17.92 17.35 17.59 2,174,107 -0.32(-1.76%)
May 20, 2020 18.40 18.44 17.76 17.91 1,896,132 -0.41(-2.22%)
May 19, 2020 19.27 19.30 18.29 18.31 1,420,491 -0.43(-2.30%)
May 18, 2020 18.89 19.18 18.45 18.75 1,565,310 -0.21(-1.09%)
May 15, 2020 19.27 19.38 18.79 18.95 1,386,985 -0.44(-2.27%)
May 14, 2020 18.74 19.67 18.65 19.39 2,523,677 +0.41(+2.14%)
May 13, 2020 19.49 19.62 18.16 18.99 3,440,453 -0.79(-3.98%)
May 12, 2020 20.15 20.64 19.69 19.77 1,650,689 -0.41(-2.01%)
May 11, 2020 20.10 20.42 19.76 20.18 2,335,973 +0.51(+2.57%)
May 08, 2020 21.36 21.63 19.67 19.67 2,394,748 -1.66(-7.77%)
May 07, 2020 21.52 21.78 20.32 21.33 2,728,102 +0.55(+2.63%)
May 06, 2020 20.66 21.33 20.66 20.78 1,378,122 +0.14(+0.68%)
May 05, 2020 20.35 20.81 20.35 20.64 1,254,650 +0.31(+1.51%)
May 04, 2020 20.07 20.34 19.72 20.34 849,466 +0.38(+1.91%)
May 01, 2020 19.33 20.02 19.09 19.96 765,923 +0.58(+3.00%)
Apr 30, 2020 19.56 20.15 19.33 19.38 1,307,714 -0.22(-1.14%)
Apr 29, 2020 20.23 20.23 19.37 19.60 1,396,076 -0.67(-3.31%)
Apr 28, 2020 21.22 21.42 20.24 20.27 1,101,774 -0.99(-4.68%)
Apr 27, 2020 20.18 21.45 20.15 21.27 1,208,761 +1.16(+5.77%)
Apr 24, 2020 19.96 20.25 19.69 20.10 750,484 +0.23(+1.17%)
Apr 23, 2020 19.79 20.01 19.52 19.87 882,736 +0.05(+0.25%)
Apr 22, 2020 20.15 20.25 19.77 19.82 612,850 -0.15(-0.75%)
Apr 21, 2020 19.43 20.05 19.28 19.97 921,458 +0.35(+1.77%)
Apr 20, 2020 19.50 20.14 19.49 19.62 1,084,744 -0.07(-0.38%)
Apr 17, 2020 20.20 20.30 19.55 19.70 1,086,888 -0.39(-1.94%)
Apr 16, 2020 19.63 20.22 19.63 20.09 1,231,039 +0.07(+0.33%)
Apr 15, 2020 20.18 20.39 19.71 20.02 1,446,681 -0.51(-2.46%)
Apr 14, 2020 20.30 20.59 19.94 20.53 1,074,662 +0.41(+2.02%)
Apr 13, 2020 19.91 20.29 19.68 20.12 1,356,594 +0.25(+1.25%)
Apr 09, 2020 19.79 19.98 19.44 19.87 1,535,707 +0.17(+0.84%)
Apr 08, 2020 19.28 19.90 19.28 19.71 851,093 +0.41(+2.11%)
Apr 07, 2020 19.79 20.14 19.24 19.30 1,269,965 -0.42(-2.14%)
Apr 06, 2020 18.99 19.76 18.99 19.72 1,766,962 +0.83(+4.39%)
Apr 03, 2020 17.74 19.01 17.60 18.89 1,757,523 +1.14(+6.40%)
Apr 02, 2020 17.62 17.84 17.00 17.76 2,106,447 +0.16(+0.90%)
Apr 01, 2020 17.00 18.21 16.80 17.60 1,457,119 +0.34(+1.97%)
Mar 31, 2020 17.82 18.04 16.87 17.26 2,441,079 -0.57(-3.21%)
Mar 30, 2020 18.93 19.06 17.78 17.83 2,149,572 -0.90(-4.82%)
Mar 27, 2020 19.08 19.08 18.26 18.74 1,543,065 -0.12(-0.66%)
Mar 26, 2020 17.75 19.07 17.47 18.86 1,808,692 +1.32(+7.51%)
Mar 25, 2020 17.32 18.52 17.21 17.54 1,899,738 +0.27(+1.54%)
Mar 24, 2020 17.38 18.17 16.58 17.28 2,151,672 +0.33(+1.96%)
Mar 23, 2020 17.31 17.90 16.22 16.95 1,920,106 -0.47(-2.71%)
Mar 20, 2020 18.82 18.83 16.69 17.42 3,027,147 +0.27(+1.60%)
Mar 19, 2020 15.69 17.17 14.43 17.14 2,366,306 +1.47(+9.36%)
Mar 18, 2020 16.90 16.95 14.34 15.68 3,118,322 -1.05(-6.29%)
Mar 17, 2020 17.37 18.14 15.57 16.73 3,751,615 -0.53(-3.07%)
Mar 16, 2020 17.41 18.22 16.95 17.26 2,856,330 -0.50(-2.80%)
Mar 13, 2020 19.09 19.23 17.10 17.76 3,196,616 -1.02(-5.43%)
Mar 12, 2020 19.90 20.47 17.82 18.78 3,343,443 -1.24(-6.21%)
Mar 11, 2020 19.57 20.44 19.57 20.02 2,275,336 +0.34(+1.73%)
Mar 10, 2020 20.03 20.49 19.12 19.68 2,434,786 -0.15(-0.75%)
Mar 09, 2020 20.45 22.03 19.34 19.83 2,737,813 +0.39(+2.00%)
Mar 06, 2020 19.77 20.44 19.04 19.44 3,331,346 +0.07(+0.34%)
Mar 05, 2020 17.95 19.51 17.81 19.38 2,655,601 +1.25(+6.91%)
Mar 04, 2020 16.75 18.18 16.75 18.12 2,900,374 +1.10(+6.48%)
Mar 03, 2020 16.26 17.09 16.03 17.02 2,414,956 +0.71(+4.37%)
Mar 02, 2020 16.04 16.40 15.82 16.31 2,159,812 +0.71(+4.57%)
Feb 28, 2020 15.41 15.75 15.13 15.59 1,844,006 +0.30(+1.95%)
Feb 27, 2020 15.54 15.79 15.27 15.30 1,820,095 -0.23(-1.48%)
Feb 26, 2020 15.09 15.56 15.03 15.53 1,545,328 +0.41(+2.71%)
Feb 25, 2020 15.27 15.33 14.96 15.12 1,286,325 -0.16(-1.02%)
Feb 24, 2020 15.17 15.71 15.14 15.27 1,874,627 +0.30(+2.02%)
Feb 21, 2020 14.54 15.12 14.46 14.97 1,058,994 +0.38(+2.64%)
Feb 20, 2020 14.53 14.77 14.46 14.58 1,155,580 +0.07(+0.45%)
Feb 19, 2020 14.57 14.61 14.38 14.52 1,063,714 -0.08(-0.56%)
Feb 18, 2020 14.34 14.62 14.24 14.60 624,140 +0.21(+1.48%)
Feb 14, 2020 14.51 14.54 14.27 14.39 923,733 -0.16(-1.12%)
Feb 13, 2020 14.53 14.70 14.30 14.55 953,281 +0.04(+0.28%)
Feb 12, 2020 14.40 14.64 14.34 14.51 1,246,765 +0.28(+1.96%)
Feb 11, 2020 13.76 14.66 13.68 14.23 2,005,059 +0.47(+3.45%)
Feb 10, 2020 13.79 13.98 13.54 13.76 1,549,916 -0.01(-0.06%)
Feb 07, 2020 13.72 14.16 13.69 13.77 1,035,534 +0.10(+0.72%)
Feb 06, 2020 14.25 14.31 13.63 13.67 1,349,490 -0.53(-3.75%)
Feb 05, 2020 14.14 14.45 14.09 14.20 1,254,126 +0.09(+0.64%)
Feb 04, 2020 14.04 14.49 13.94 14.11 2,391,839 +0.66(+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.