Adv Micro Devices (NQ: AMD )

180.48 +0.89 (+0.50%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 48.40 48.58 46.79 47.00 60,322,400 -1.78(-3.65%)
Jan 30, 2020 46.49 48.81 46.13 48.78 70,226,472 +1.27(+2.67%)
Jan 29, 2020 47.84 48.07 46.10 47.51 112,326,552 -0.94(-1.94%)
Jan 28, 2020 50.03 50.85 49.48 48.45 61,603,680 -0.81(-1.64%)
Jan 27, 2020 48.45 49.79 47.90 49.26 48,670,396 -1.09(-2.16%)
Jan 24, 2020 52.28 52.81 49.47 50.35 80,004,896 -1.36(-2.63%)
Jan 23, 2020 51.34 51.74 50.74 51.71 39,878,628 +0.28(+0.54%)
Jan 22, 2020 51.63 51.88 51.19 51.43 40,597,316 +0.38(+0.74%)
Jan 21, 2020 50.96 51.81 50.70 51.05 49,004,984 +0.12(+0.24%)
Jan 17, 2020 50.20 51.05 49.90 50.93 57,722,500 +1.16(+2.33%)
Jan 16, 2020 49.17 50.31 48.99 49.77 58,716,980 +1.23(+2.53%)
Jan 15, 2020 48.23 49.08 48.12 48.54 40,090,536 +0.33(+0.68%)
Jan 14, 2020 48.64 49.03 47.91 48.21 38,564,660 -0.53(-1.09%)
Jan 13, 2020 48.66 48.86 48.24 48.74 34,266,768 +0.58(+1.19%)
Jan 10, 2020 49.26 49.29 48.00 48.16 44,215,496 -0.81(-1.66%)
Jan 09, 2020 48.94 49.96 48.39 48.98 76,516,528 +0.99(+2.06%)
Jan 08, 2020 47.85 48.30 47.14 47.99 53,772,160 -0.26(-0.54%)
Jan 07, 2020 49.35 49.39 48.04 48.25 58,086,056 -0.14(-0.29%)
Jan 06, 2020 48.02 48.86 47.86 48.39 47,922,648 -0.21(-0.43%)
Jan 03, 2020 48.03 49.39 47.54 48.60 73,362,096 -0.50(-1.02%)
Jan 02, 2020 46.86 49.25 46.63 49.10 80,329,376 +3.24(+7.06%)
Dec 31, 2019 45.07 46.09 44.92 45.86 31,791,200 +0.34(+0.75%)
Dec 30, 2019 46.14 46.17 44.66 45.52 41,149,672 -0.66(-1.43%)
Dec 27, 2019 46.85 46.88 45.98 46.18 36,624,200 -0.45(-0.97%)
Dec 26, 2019 46.99 47.31 45.66 46.63 57,565,188 +0.09(+0.19%)
Dec 24, 2019 46.10 46.61 45.77 46.54 44,432,100 +1.08(+2.38%)
Dec 23, 2019 44.58 45.63 44.39 45.46 55,891,980 +1.31(+2.97%)
Dec 20, 2019 43.44 44.26 43.26 44.15 68,216,704 +1.32(+3.08%)
Dec 19, 2019 42.63 43.34 42.60 42.83 45,883,072 +0.53(+1.25%)
Dec 18, 2019 42.79 43.06 42.24 42.30 39,083,480 -0.41(-0.96%)
Dec 17, 2019 42.51 43.10 42.15 42.71 44,868,376 +0.36(+0.85%)
Dec 16, 2019 41.73 42.98 41.73 42.35 58,826,988 +1.20(+2.92%)
Dec 13, 2019 42.35 42.95 41.06 41.15 79,985,400 -1.44(-3.38%)
Dec 12, 2019 39.40 42.62 39.25 42.59 86,890,912 +3.12(+7.90%)
Dec 11, 2019 39.44 39.61 39.04 39.47 31,698,266 +0.03(+0.08%)
Dec 10, 2019 39.20 39.73 38.82 39.44 33,734,000 +0.51(+1.31%)
Dec 09, 2019 39.46 39.84 38.91 38.93 27,928,122 -0.70(-1.77%)
Dec 06, 2019 40.10 40.19 39.56 39.63 31,150,300 +0.01(+0.03%)
Dec 05, 2019 39.95 40.22 39.55 39.62 35,574,000 -0.07(-0.18%)
Dec 04, 2019 39.38 39.82 39.13 39.69 44,301,112 +0.79(+2.03%)
Dec 03, 2019 37.34 38.93 37.15 38.90 52,860,044 +0.17(+0.44%)
Dec 02, 2019 39.32 39.41 38.44 38.73 35,726,296 -0.42(-1.07%)
Nov 29, 2019 39.10 39.52 39.02 39.15 17,609,900 -0.26(-0.66%)
Nov 27, 2019 39.46 39.76 39.07 39.41 33,733,700 +0.39(+1.00%)
Nov 26, 2019 39.30 39.48 38.81 39.02 43,606,824 -0.77(-1.94%)
Nov 25, 2019 39.50 40.17 39.49 39.79 45,771,624 +0.64(+1.63%)
Nov 22, 2019 39.36 39.89 38.19 39.15 56,931,800 -0.37(-0.94%)
Nov 21, 2019 40.42 40.71 38.64 39.52 87,830,328 -1.46(-3.56%)
Nov 20, 2019 40.96 41.75 40.07 40.98 79,775,008 -0.35(-0.85%)
Nov 19, 2019 40.14 41.79 39.69 41.33 94,371,160 +1.45(+3.64%)
Nov 18, 2019 38.65 39.99 38.60 39.88 66,106,460 +1.32(+3.42%)
Nov 15, 2019 38.94 39.37 38.34 38.56 63,020,800 +0.21(+0.55%)
Nov 14, 2019 37.51 38.50 37.36 38.35 65,829,624 +0.83(+2.21%)
Nov 13, 2019 36.65 37.96 36.58 37.52 69,096,496 +0.81(+2.21%)
Nov 12, 2019 36.43 37.13 36.40 36.71 58,575,168 +0.40(+1.10%)
Nov 11, 2019 35.96 36.66 35.58 36.31 43,511,936 +0.02(+0.06%)
Nov 08, 2019 36.06 36.58 36.00 36.29 39,396,200 +0.01(+0.03%)
Nov 07, 2019 36.52 36.99 36.03 36.28 54,292,336 +0.35(+0.97%)
Nov 06, 2019 36.06 36.48 35.52 35.93 51,622,780 -0.22(-0.61%)
Nov 05, 2019 36.56 37.18 35.98 36.15 84,730,040 -0.14(-0.39%)
Nov 04, 2019 35.19 36.45 34.76 36.29 83,198,128 +1.40(+4.01%)
Nov 01, 2019 34.37 35.00 34.10 34.89 64,238,600 +0.96(+2.83%)
Oct 31, 2019 32.98 34.34 32.82 33.93 67,842,328 +0.80(+2.41%)
Oct 30, 2019 32.93 33.34 32.03 33.13 78,163,072 +0.10(+0.30%)
Oct 29, 2019 33.73 33.90 32.70 33.03 78,327,072 -0.66(-1.96%)
Oct 28, 2019 33.16 33.91 33.15 33.69 51,179,284 +0.98(+3.00%)
Oct 25, 2019 31.90 32.86 31.83 32.71 45,368,800 +0.99(+3.12%)
Oct 24, 2019 31.58 31.86 31.34 31.72 28,403,548 +0.36(+1.15%)
Oct 23, 2019 31.09 31.65 30.83 31.36 26,819,652 -0.15(-0.48%)
Oct 22, 2019 32.06 32.15 31.50 31.51 36,793,504 -0.52(-1.62%)
Oct 21, 2019 31.50 32.26 31.41 32.03 52,618,924 +1.06(+3.42%)
Oct 18, 2019 31.06 31.33 30.29 30.97 39,711,200 -0.17(-0.55%)
Oct 17, 2019 31.30 31.40 30.86 31.14 36,992,244 +0.33(+1.07%)
Oct 16, 2019 30.60 31.41 30.53 30.81 43,037,220 +0.09(+0.29%)
Oct 15, 2019 30.70 30.92 30.17 30.72 42,099,324 +0.21(+0.69%)
Oct 14, 2019 29.71 30.61 29.38 30.51 44,633,708 +0.76(+2.55%)
Oct 11, 2019 28.83 30.20 28.81 29.75 66,632,400 +1.37(+4.83%)
Oct 10, 2019 28.52 28.89 28.00 28.38 41,083,516 -0.10(-0.35%)
Oct 09, 2019 28.80 28.95 28.35 28.48 36,178,008 +0.25(+0.89%)
Oct 08, 2019 28.55 28.64 27.92 28.23 44,389,200 -0.70(-2.42%)
Oct 07, 2019 28.90 29.63 28.84 28.93 39,703,568 -0.08(-0.28%)
Oct 04, 2019 28.83 29.06 28.57 29.01 34,609,200 +0.33(+1.15%)
Oct 03, 2019 28.28 28.78 27.43 28.68 56,865,208 +0.37(+1.31%)
Oct 02, 2019 28.50 28.85 28.03 28.31 43,999,316 -0.45(-1.56%)
Oct 01, 2019 29.05 29.54 28.64 28.76 37,278,644 -0.23(-0.79%)
Sep 30, 2019 28.80 29.05 28.36 28.99 40,277,188 +0.27(+0.94%)
Sep 27, 2019 29.17 29.77 28.35 28.72 54,144,600 -0.75(-2.54%)
Sep 26, 2019 29.67 29.77 29.00 29.47 41,110,408 -0.13(-0.44%)
Sep 25, 2019 29.48 29.65 28.55 29.60 58,660,412 +0.13(+0.44%)
Sep 24, 2019 30.54 30.75 29.29 29.47 73,146,360 -1.17(-3.82%)
Sep 23, 2019 30.12 30.80 30.07 30.64 45,090,388 +0.59(+1.96%)
Sep 20, 2019 30.36 30.47 29.65 30.05 83,555,504 -0.24(-0.79%)
Sep 19, 2019 30.57 30.96 30.14 30.29 41,910,664 -0.13(-0.43%)
Sep 18, 2019 30.75 30.89 29.88 30.42 47,235,788 -0.57(-1.84%)
Sep 17, 2019 31.07 31.32 30.74 30.99 35,099,288 +0.10(+0.32%)
Sep 16, 2019 30.37 31.15 30.26 30.89 52,215,536 +0.20(+0.65%)
Sep 13, 2019 30.27 30.85 29.95 30.69 47,758,700 +0.48(+1.59%)
Sep 12, 2019 30.08 30.84 29.95 30.21 53,584,776 +0.51(+1.72%)
Sep 11, 2019 30.38 30.43 29.51 29.70 50,309,452 -0.53(-1.75%)
Sep 10, 2019 30.22 30.38 29.77 30.23 48,584,356 -0.27(-0.89%)
Sep 09, 2019 30.93 31.18 30.24 30.50 54,353,020 -0.06(-0.20%)
Sep 06, 2019 31.50 31.51 30.48 30.56 51,672,900 -0.94(-2.98%)
Sep 05, 2019 31.79 32.05 31.12 31.50 57,885,568 +0.55(+1.78%)
Sep 04, 2019 31.32 31.83 30.85 30.95 46,664,800 +0.05(+0.16%)
Sep 03, 2019 30.83 31.14 30.68 30.90 38,061,340 -0.55(-1.75%)
Aug 30, 2019 31.60 31.86 31.13 31.45 40,347,300 +0.00(+0.00%)
Aug 29, 2019 31.47 31.83 31.33 31.45 44,435,448 +0.67(+2.18%)
Aug 28, 2019 29.92 31.18 29.70 30.78 55,872,376 +0.58(+1.92%)
Aug 27, 2019 30.60 30.89 29.60 30.20 53,310,720 -0.08(-0.26%)
Aug 26, 2019 30.34 30.72 29.94 30.28 50,729,496 +0.74(+2.51%)
Aug 23, 2019 31.30 31.83 29.40 29.54 83,931,600 -2.36(-7.40%)
Aug 22, 2019 31.76 31.92 30.98 31.90 47,693,080 +0.20(+0.63%)
Aug 21, 2019 31.05 31.74 30.84 31.70 41,550,596 +0.98(+3.19%)
Aug 20, 2019 30.94 31.31 30.45 30.72 47,950,848 -0.76(-2.41%)
Aug 19, 2019 32.00 32.19 31.42 31.48 67,657,176 +0.30(+0.96%)
Aug 16, 2019 30.31 31.48 30.21 31.18 71,588,896 +1.51(+5.09%)
Aug 15, 2019 30.63 30.73 29.21 29.67 72,527,392 -0.57(-1.88%)
Aug 14, 2019 31.00 31.05 29.51 30.24 127,408,000 -1.87(-5.82%)
Aug 13, 2019 32.36 33.14 31.72 32.11 102,522,096 -0.32(-0.99%)
Aug 12, 2019 34.16 34.65 32.08 32.43 106,878,440 -1.76(-5.15%)
Aug 09, 2019 33.45 35.55 33.08 34.19 132,483,904 +0.27(+0.80%)
Aug 08, 2019 31.53 34.27 31.48 33.92 167,148,896 +4.73(+16.20%)
Aug 07, 2019 28.47 29.28 28.37 29.19 58,032,624 +0.33(+1.14%)
Aug 06, 2019 28.86 29.05 28.20 28.86 60,520,568 +0.87(+3.11%)
Aug 05, 2019 28.26 28.49 27.65 27.99 74,088,344 -1.45(-4.93%)
Aug 02, 2019 29.48 29.73 28.94 29.44 60,410,800 -0.42(-1.41%)
Aug 01, 2019 30.50 31.48 29.10 29.86 80,806,448 -0.59(-1.94%)
Jul 31, 2019 32.08 32.30 30.30 30.45 119,115,384 -3.42(-10.10%)
Jul 30, 2019 33.21 33.94 32.94 33.87 71,936,208 +0.39(+1.16%)
Jul 29, 2019 34.14 34.18 32.98 33.48 45,863,592 -0.54(-1.59%)
Jul 26, 2019 34.23 34.77 33.87 34.02 43,502,700 +0.35(+1.04%)
Jul 25, 2019 34.05 34.25 33.62 33.67 36,598,848 -0.44(-1.29%)
Jul 24, 2019 33.64 34.36 33.45 34.11 41,897,424 +0.62(+1.85%)
Jul 23, 2019 33.17 33.50 32.93 33.49 38,350,976 +0.64(+1.95%)
Jul 22, 2019 32.80 33.31 32.74 32.85 37,714,136 +0.34(+1.05%)
Jul 19, 2019 33.08 33.35 32.45 32.51 44,617,700 -0.49(-1.48%)
Jul 18, 2019 33.03 33.46 32.42 33.00 58,553,800 -0.48(-1.43%)
Jul 17, 2019 34.01 34.30 33.49 33.48 42,515,980 -0.37(-1.09%)
Jul 16, 2019 34.30 34.86 33.80 33.85 66,830,812 -0.54(-1.57%)
Jul 15, 2019 33.34 34.55 33.27 34.39 65,474,552 +1.18(+3.55%)
Jul 12, 2019 32.76 33.39 32.59 33.21 51,509,600 +0.15(+0.45%)
Jul 11, 2019 33.91 34.00 32.76 33.06 63,021,152 -0.73(-2.16%)
Jul 10, 2019 33.56 34.03 33.36 33.79 60,326,568 +0.64(+1.93%)
Jul 09, 2019 31.76 33.18 31.71 33.15 61,306,580 +1.11(+3.46%)
Jul 08, 2019 31.80 32.15 31.26 32.04 49,616,464 +0.54(+1.71%)
Jul 05, 2019 30.88 31.56 30.75 31.50 34,011,800 +0.31(+0.99%)
Jul 03, 2019 31.13 31.33 30.74 31.19 23,462,000 -0.05(-0.16%)
Jul 02, 2019 30.96 31.26 30.73 31.24 37,680,468 +0.08(+0.26%)
Jul 01, 2019 31.79 32.04 30.87 31.16 60,453,088 +0.79(+2.60%)
Jun 28, 2019 31.08 31.11 30.33 30.37 50,090,900 -0.37(-1.20%)
Jun 27, 2019 30.41 30.96 30.21 30.74 55,578,024 +0.82(+2.74%)
Jun 26, 2019 29.98 30.48 29.78 29.92 65,019,304 +1.06(+3.67%)
Jun 25, 2019 29.26 29.72 28.80 28.86 53,561,104 -0.44(-1.50%)
Jun 24, 2019 29.32 29.40 28.67 29.30 55,639,368 +0.20(+0.69%)
Jun 21, 2019 29.65 30.35 28.97 29.10 81,861,296 -0.91(-3.03%)
Jun 20, 2019 31.24 31.36 29.84 30.01 72,381,696 -0.49(-1.61%)
Jun 19, 2019 30.67 30.79 30.06 30.50 63,100,016 +0.05(+0.16%)
Jun 18, 2019 29.76 30.97 29.58 30.45 86,274,432 +1.25(+4.28%)
Jun 17, 2019 30.25 30.45 29.18 29.20 70,728,248 -1.16(-3.82%)
Jun 14, 2019 30.70 30.96 30.02 30.36 70,373,000 -1.03(-3.28%)
Jun 13, 2019 32.39 32.50 31.06 31.39 63,243,144 -0.79(-2.45%)
Jun 12, 2019 32.00 32.57 31.92 32.18 56,234,496 -0.23(-0.71%)
Jun 11, 2019 33.43 33.49 31.82 32.41 82,774,448 -0.82(-2.47%)
Jun 10, 2019 33.53 34.30 33.08 33.23 97,544,920 +0.82(+2.53%)
Jun 07, 2019 31.94 32.60 31.57 32.41 86,841,000 +0.59(+1.85%)
Jun 06, 2019 29.87 31.98 29.84 31.82 131,169,384 +2.32(+7.86%)
Jun 05, 2019 29.93 29.99 29.03 29.50 79,388,160 -0.07(-0.24%)
Jun 04, 2019 28.39 29.59 27.91 29.57 107,384,560 +1.83(+6.60%)
Jun 03, 2019 28.75 29.62 27.29 27.74 147,441,856 +0.33(+1.20%)
May 31, 2019 27.57 28.36 27.40 27.41 68,667,800 -0.62(-2.21%)
May 30, 2019 28.40 28.56 27.60 28.03 65,102,248 -0.06(-0.21%)
May 29, 2019 29.00 29.32 27.73 28.09 99,893,344 -0.94(-3.24%)
May 28, 2019 27.27 29.67 27.06 29.03 146,832,096 +2.59(+9.80%)
May 24, 2019 26.61 26.93 26.40 26.44 39,835,700 +0.08(+0.30%)
May 23, 2019 26.99 27.10 26.03 26.36 67,761,640 -1.05(-3.83%)
May 22, 2019 27.12 27.59 27.07 27.41 40,008,948 +0.06(+0.22%)
May 21, 2019 27.18 27.37 26.93 27.35 46,046,580 +0.62(+2.32%)
May 20, 2019 26.98 27.24 26.49 26.73 69,701,600 -0.77(-2.80%)
May 17, 2019 27.69 28.46 27.40 27.50 65,385,300 -0.51(-1.82%)
May 16, 2019 27.37 28.37 27.27 28.01 67,229,848 +0.43(+1.56%)
May 15, 2019 26.87 27.79 26.73 27.58 55,664,632 +0.26(+0.95%)
May 14, 2019 26.53 27.48 26.15 27.32 82,638,256 +1.08(+4.12%)
May 13, 2019 26.98 27.23 26.10 26.24 98,925,944 -1.72(-6.15%)
May 10, 2019 27.03 28.10 26.93 27.96 82,930,096 +0.75(+2.76%)
May 09, 2019 26.70 27.38 26.03 27.21 73,043,928 +0.12(+0.44%)
May 08, 2019 26.41 27.71 26.27 27.09 65,923,800 +0.43(+1.61%)
May 07, 2019 27.20 27.35 26.21 26.66 75,802,928 -0.76(-2.77%)
May 06, 2019 26.72 27.50 26.45 27.42 70,275,520 -0.80(-2.83%)
May 03, 2019 28.30 28.42 27.66 28.22 55,503,000 -0.07(-0.25%)
May 02, 2019 26.94 28.64 26.61 28.29 100,455,128 +1.48(+5.52%)
May 01, 2019 28.95 29.15 26.78 26.81 135,980,768 -0.82(-2.97%)
Apr 30, 2019 27.59 27.80 26.94 27.63 72,684,064 -0.06(-0.22%)
Apr 29, 2019 27.90 28.14 27.50 27.69 44,451,224 -0.19(-0.68%)
Apr 26, 2019 27.66 27.90 27.05 27.88 48,827,900 +0.22(+0.80%)
Apr 25, 2019 28.67 28.86 27.36 27.66 57,206,840 -0.80(-2.81%)
Apr 24, 2019 28.10 28.85 27.93 28.46 51,710,316 +0.49(+1.75%)
Apr 23, 2019 28.18 28.49 27.79 27.97 41,740,832 -0.21(-0.75%)
Apr 22, 2019 27.62 28.23 27.39 28.18 36,440,972 +0.50(+1.81%)
Apr 18, 2019 27.60 27.88 27.34 27.68 39,880,800 +0.19(+0.69%)
Apr 17, 2019 28.21 28.27 27.22 27.49 48,217,504 -0.44(-1.58%)
Apr 16, 2019 27.72 28.18 27.49 27.93 47,311,996 +0.60(+2.20%)
Apr 15, 2019 27.80 27.84 26.96 27.33 40,772,092 -0.52(-1.87%)
Apr 12, 2019 28.21 28.38 27.66 27.85 41,048,800 +0.06(+0.22%)
Apr 11, 2019 27.81 28.05 27.46 27.79 44,725,872 -0.04(-0.14%)
Apr 10, 2019 27.46 28.12 27.32 27.83 64,304,464 +0.59(+2.17%)
Apr 09, 2019 28.24 28.38 27.19 27.24 75,421,584 -1.29(-4.52%)
Apr 08, 2019 28.69 28.95 28.18 28.53 57,943,420 -0.45(-1.55%)
Apr 05, 2019 29.64 29.69 28.80 28.98 65,662,700 -0.11(-0.38%)
Apr 04, 2019 28.88 29.39 28.61 29.09 82,136,328 +0.07(+0.24%)
Apr 03, 2019 28.02 29.95 27.88 29.02 197,478,144 +2.27(+8.49%)
Apr 02, 2019 26.51 26.80 26.09 26.75 53,178,836 +0.39(+1.48%)
Apr 01, 2019 26.42 26.56 25.83 26.36 63,074,732 +0.84(+3.29%)
Mar 29, 2019 25.58 25.73 25.25 25.52 53,502,800 +0.46(+1.84%)
Mar 28, 2019 25.10 25.56 24.65 25.06 64,572,644 +0.17(+0.68%)
Mar 27, 2019 25.70 25.88 24.55 24.89 88,530,384 -0.80(-3.11%)
Mar 26, 2019 26.69 26.98 25.46 25.69 75,718,128 -0.28(-1.08%)
Mar 25, 2019 26.29 26.99 25.54 25.97 78,353,400 -0.40(-1.52%)
Mar 22, 2019 27.54 27.75 26.33 26.37 115,323,200 -1.52(-5.45%)
Mar 21, 2019 25.78 28.11 25.71 27.89 129,500,080 +2.19(+8.52%)
Mar 20, 2019 26.49 26.88 25.31 25.70 151,206,544 -0.30(-1.15%)
Mar 19, 2019 23.60 26.08 23.59 26.00 155,794,512 +2.75(+11.83%)
Mar 18, 2019 23.30 23.62 23.04 23.25 34,690,956 -0.04(-0.17%)
Mar 15, 2019 23.10 23.65 23.01 23.29 46,519,900 +0.47(+2.06%)
Mar 14, 2019 23.37 23.49 22.80 22.82 42,785,092 -0.56(-2.40%)
Mar 13, 2019 23.66 24.15 23.35 23.38 56,655,832 -0.11(-0.47%)
Mar 12, 2019 23.10 23.80 22.78 23.49 56,368,952 +0.53(+2.31%)
Mar 11, 2019 22.15 23.08 21.98 22.96 54,338,312 +0.95(+4.32%)
Mar 08, 2019 21.35 22.09 21.04 22.01 49,967,700 -0.07(-0.32%)
Mar 07, 2019 22.33 22.41 21.73 22.08 52,098,892 -0.33(-1.47%)
Mar 06, 2019 23.47 23.53 22.40 22.41 60,382,820 -1.09(-4.64%)
Mar 05, 2019 23.34 23.68 23.01 23.50 35,371,080 +0.19(+0.82%)
Mar 04, 2019 23.89 24.13 23.01 23.31 48,077,820 -0.37(-1.56%)
Mar 01, 2019 23.97 24.19 23.45 23.68 48,083,900 +0.15(+0.64%)
Feb 28, 2019 23.21 23.67 23.11 23.53 38,644,460 +0.05(+0.21%)
Feb 27, 2019 24.11 24.23 23.21 23.48 62,475,592 -0.73(-3.02%)
Feb 26, 2019 24.65 24.72 24.15 24.21 44,659,176 -0.50(-2.02%)
Feb 25, 2019 25.01 25.52 24.68 24.71 62,981,524 +0.35(+1.44%)
Feb 22, 2019 24.05 24.36 23.88 24.36 52,650,700 +0.44(+1.84%)
Feb 21, 2019 24.04 24.33 23.85 23.92 49,535,672 -0.03(-0.13%)
Feb 20, 2019 24.14 24.37 23.90 23.95 56,745,008 -0.05(-0.21%)
Feb 19, 2019 23.63 24.41 23.60 24.00 57,390,592 +0.32(+1.35%)
Feb 15, 2019 23.58 24.05 23.20 23.68 78,644,096 +0.55(+2.38%)
Feb 14, 2019 22.74 23.37 22.59 23.13 64,154,256 +0.28(+1.23%)
Feb 13, 2019 22.98 23.24 22.71 22.85 57,399,936 +0.03(+0.13%)
Feb 12, 2019 23.43 23.56 22.75 22.82 67,366,192 -0.14(-0.61%)
Feb 11, 2019 23.05 23.28 22.66 22.96 60,430,288 -0.09(-0.39%)
Feb 08, 2019 22.33 23.28 22.27 23.05 78,129,200 +0.38(+1.68%)
Feb 07, 2019 22.99 23.22 22.32 22.67 86,581,400 -0.59(-2.54%)
Feb 06, 2019 23.63 24.14 23.22 23.26 78,503,704 -0.05(-0.21%)
Feb 05, 2019 23.42 23.86 22.98 23.31 121,216,112 -0.82(-3.40%)
Feb 04, 2019 24.43 24.66 24.07 24.13 70,390,392 -0.38(-1.55%)
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.