Virtu Financial Cm A (NQ: VIRT )

32.37 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.73 25.95 25.41 25.55 1,291,789 -0.28(-1.10%)
Apr 29, 2021 26.22 26.39 25.49 25.84 1,609,110 -0.34(-1.32%)
Apr 28, 2021 26.60 26.81 26.07 26.18 1,177,066 -0.41(-1.56%)
Apr 27, 2021 26.66 26.96 26.57 26.60 1,413,009 -0.10(-0.39%)
Apr 26, 2021 26.61 27.01 26.49 26.70 1,544,068 +0.12(+0.44%)
Apr 23, 2021 26.54 26.93 26.44 26.58 1,086,077 +0.06(+0.24%)
Apr 22, 2021 26.88 27.07 26.47 26.52 1,401,642 -0.46(-1.69%)
Apr 21, 2021 26.86 27.09 26.54 26.97 964,444 +0.11(+0.42%)
Apr 20, 2021 27.55 27.55 26.85 26.86 789,891 -0.61(-2.23%)
Apr 19, 2021 27.22 27.56 27.06 27.48 881,186 +0.25(+0.92%)
Apr 16, 2021 26.94 27.36 26.75 27.23 909,470 +0.33(+1.22%)
Apr 15, 2021 26.93 27.59 26.79 26.90 1,281,038 -0.01(-0.03%)
Apr 14, 2021 26.47 27.07 26.47 26.91 836,917 +0.33(+1.23%)
Apr 13, 2021 26.90 27.16 26.41 26.58 1,452,950 -0.43(-1.60%)
Apr 12, 2021 26.83 27.41 26.77 27.01 1,367,284 +0.32(+1.21%)
Apr 09, 2021 26.90 27.04 26.55 26.69 1,526,375 -0.12(-0.43%)
Apr 08, 2021 27.54 27.68 26.77 26.80 1,707,541 -0.69(-2.51%)
Apr 07, 2021 27.23 27.66 27.22 27.49 943,649 +0.19(+0.69%)
Apr 06, 2021 27.85 27.90 27.22 27.30 1,343,754 -0.46(-1.65%)
Apr 05, 2021 27.38 27.83 27.30 27.76 1,358,179 +0.60(+2.19%)
Apr 01, 2021 27.03 27.16 26.47 27.16 1,531,709 +0.39(+1.45%)
Mar 31, 2021 26.40 27.25 26.33 26.78 3,808,856 +0.39(+1.47%)
Mar 30, 2021 26.81 26.82 26.08 26.39 2,251,384 -0.39(-1.45%)
Mar 29, 2021 26.15 26.82 26.00 26.78 1,943,827 +0.66(+2.54%)
Mar 26, 2021 25.70 26.13 25.70 26.11 948,317 +0.40(+1.54%)
Mar 25, 2021 25.58 25.80 25.29 25.72 914,257 +0.08(+0.30%)
Mar 24, 2021 26.03 26.13 25.63 25.64 942,701 -0.29(-1.13%)
Mar 23, 2021 26.08 26.16 25.76 25.93 984,979 -0.12(-0.46%)
Mar 22, 2021 25.19 26.10 25.19 26.05 1,421,728 +0.63(+2.48%)
Mar 19, 2021 25.22 25.61 25.16 25.42 1,569,048 +0.13(+0.51%)
Mar 18, 2021 26.11 26.21 25.21 25.29 1,820,953 -0.70(-2.69%)
Mar 17, 2021 25.91 26.13 25.60 25.99 1,832,807 -0.07(-0.26%)
Mar 16, 2021 26.04 26.25 25.76 26.06 1,434,781 +0.15(+0.57%)
Mar 15, 2021 25.72 26.19 25.41 25.91 2,293,491 +0.39(+1.52%)
Mar 12, 2021 24.48 25.58 24.43 25.53 2,164,500 +1.00(+4.08%)
Mar 11, 2021 24.15 24.57 23.99 24.53 1,124,431 +0.62(+2.60%)
Mar 10, 2021 24.25 24.38 23.64 23.90 2,088,293 -0.28(-1.18%)
Mar 09, 2021 23.82 24.54 23.73 24.19 1,974,496 +0.53(+2.26%)
Mar 08, 2021 23.39 23.94 23.31 23.65 1,670,419 +0.39(+1.67%)
Mar 05, 2021 23.20 23.43 22.58 23.27 1,642,334 +0.18(+0.77%)
Mar 04, 2021 23.15 23.31 22.61 23.09 2,422,361 -0.14(-0.61%)
Mar 03, 2021 23.37 23.53 22.97 23.23 1,637,221 -0.03(-0.11%)
Mar 02, 2021 23.82 24.02 22.96 23.26 2,274,692 -0.48(-2.03%)
Mar 01, 2021 23.84 24.03 23.61 23.74 1,241,998 +0.22(+0.95%)
Feb 26, 2021 23.91 24.43 23.49 23.52 1,671,788 -0.58(-2.40%)
Feb 25, 2021 23.14 24.33 23.02 24.09 2,549,741 +1.01(+4.37%)
Feb 24, 2021 23.51 23.90 22.73 23.09 2,518,558 -0.10(-0.42%)
Feb 23, 2021 22.67 23.20 22.33 23.18 2,521,156 +0.12(+0.54%)
Feb 22, 2021 23.74 23.88 22.98 23.06 2,303,848 -0.86(-3.61%)
Feb 19, 2021 24.03 24.33 23.81 23.92 1,533,755 -0.10(-0.41%)
Feb 18, 2021 24.14 24.50 23.56 24.02 1,661,052 -0.25(-1.04%)
Feb 17, 2021 24.86 24.86 23.63 24.27 1,970,019 -0.63(-2.54%)
Feb 16, 2021 23.50 24.94 23.17 24.91 2,991,631 +1.60(+6.86%)
Feb 12, 2021 23.80 24.26 23.22 23.31 1,908,831 -0.44(-1.84%)
Feb 11, 2021 24.79 25.02 23.17 23.74 3,715,185 -1.10(-4.44%)
Feb 10, 2021 23.97 24.99 23.86 24.85 3,373,425 +0.88(+3.67%)
Feb 09, 2021 23.96 24.24 23.57 23.97 1,851,384 +0.06(+0.25%)
Feb 08, 2021 24.30 24.30 23.60 23.91 1,459,364 +0.28(+1.18%)
Feb 05, 2021 23.48 24.01 23.28 23.63 1,488,727 +0.15(+0.64%)
Feb 04, 2021 23.68 23.91 22.68 23.48 1,897,322 -0.11(-0.47%)
Feb 03, 2021 24.35 24.69 23.38 23.59 3,422,518 -0.33(-1.39%)
Feb 02, 2021 24.86 25.00 23.81 23.92 3,196,374 -1.42(-5.60%)
Feb 01, 2021 24.18 25.45 23.88 25.34 3,438,482 +1.60(+6.73%)
Jan 29, 2021 23.52 23.92 22.98 23.74 5,196,453 +0.70(+3.04%)
Jan 28, 2021 24.37 25.15 22.59 23.04 6,955,235 -0.42(-1.79%)
Jan 27, 2021 22.35 23.78 22.32 23.46 3,795,237 +1.07(+4.77%)
Jan 26, 2021 22.50 22.56 21.89 22.39 1,287,758 -0.09(-0.42%)
Jan 25, 2021 21.26 22.74 21.00 22.49 1,818,715 +1.25(+5.88%)
Jan 22, 2021 21.19 21.36 21.03 21.24 891,201 +0.09(+0.44%)
Jan 21, 2021 21.07 21.29 21.06 21.14 465,843 +0.05(+0.24%)
Jan 20, 2021 21.24 21.41 21.03 21.09 561,982 -0.09(-0.40%)
Jan 19, 2021 21.00 21.31 20.85 21.18 1,123,923 +0.27(+1.27%)
Jan 15, 2021 21.05 21.11 20.76 20.91 619,279 -0.18(-0.85%)
Jan 14, 2021 21.09 21.21 20.73 21.09 1,147,876 +0.08(+0.37%)
Jan 13, 2021 20.81 21.57 20.68 21.02 1,584,258 +0.29(+1.40%)
Jan 12, 2021 20.73 21.17 20.55 20.73 1,937,925 +0.14(+0.66%)
Jan 11, 2021 21.80 21.88 20.52 20.59 1,838,929 -1.33(-6.08%)
Jan 08, 2021 21.89 22.22 21.61 21.92 1,177,742 +0.03(+0.16%)
Jan 07, 2021 22.24 22.45 21.79 21.89 1,200,319 -0.31(-1.39%)
Jan 06, 2021 21.61 22.23 21.43 22.20 1,689,334 +0.68(+3.14%)
Jan 05, 2021 21.65 21.89 21.46 21.52 973,918 -0.07(-0.32%)
Jan 04, 2021 21.65 21.80 20.99 21.59 861,431 +0.07(+0.32%)
Dec 31, 2020 21.52 21.52 21.52 640,624 +0.29(+1.37%)
Dec 30, 2020 21.03 21.33 20.95 21.23 640,624 +0.21(+1.02%)
Dec 29, 2020 21.40 21.50 20.91 21.02 648,790 -0.36(-1.68%)
Dec 28, 2020 21.41 21.61 21.32 21.38 553,095 -0.04(-0.20%)
Dec 24, 2020 21.60 21.60 21.38 21.42 231,104 -0.07(-0.32%)
Dec 23, 2020 21.66 21.93 21.45 21.49 759,162 -0.11(-0.51%)
Dec 22, 2020 21.34 21.65 21.29 21.60 733,640 +0.24(+1.12%)
Dec 21, 2020 21.34 21.62 21.04 21.36 963,594 +0.09(+0.44%)
Dec 18, 2020 20.95 21.43 20.91 21.26 2,018,536 +0.36(+1.72%)
Dec 17, 2020 20.31 20.91 20.28 20.91 1,002,441 +0.67(+3.30%)
Dec 16, 2020 20.44 20.50 20.23 20.24 965,039 -0.17(-0.82%)
Dec 15, 2020 20.05 20.45 20.04 20.41 926,606 +0.46(+2.29%)
Dec 14, 2020 19.90 20.30 19.71 19.95 1,490,863 +0.28(+1.43%)
Dec 11, 2020 19.85 20.00 19.64 19.67 861,611 -0.25(-1.24%)
Dec 10, 2020 20.16 20.18 19.80 19.91 894,229 -0.26(-1.27%)
Dec 09, 2020 20.00 20.30 19.96 20.17 1,017,619 -0.13(-0.63%)
Dec 08, 2020 20.10 20.40 19.96 20.30 768,408 +0.19(+0.96%)
Dec 07, 2020 20.07 20.31 19.96 20.11 810,773 +0.11(+0.53%)
Dec 04, 2020 20.08 20.29 19.82 20.00 792,374 +0.02(+0.09%)
Dec 03, 2020 19.93 20.15 19.73 19.98 771,890 +0.15(+0.73%)
Dec 02, 2020 19.88 20.36 19.67 19.84 1,029,893 -0.10(-0.51%)
Dec 01, 2020 19.35 19.96 19.35 19.94 1,324,213 +0.45(+2.33%)
Nov 30, 2020 19.32 19.61 19.15 19.49 1,972,262 +0.12(+0.62%)
Nov 27, 2020 19.25 19.46 19.21 19.37 510,838 +0.10(+0.53%)
Nov 25, 2020 19.11 19.37 18.94 19.26 931,848 +0.08(+0.40%)
Nov 24, 2020 19.32 19.46 19.09 19.19 1,221,797 -0.06(-0.31%)
Nov 23, 2020 19.03 19.49 19.00 19.25 1,149,505 +0.15(+0.80%)
Nov 20, 2020 18.97 19.21 18.87 19.10 965,533 +0.02(+0.09%)
Nov 19, 2020 19.20 19.35 19.03 19.08 1,170,464 -0.20(-1.05%)
Nov 18, 2020 19.27 19.71 19.24 19.28 1,370,173 +0.06(+0.31%)
Nov 17, 2020 19.65 19.65 19.21 19.22 1,127,411 -0.40(-2.03%)
Nov 16, 2020 19.81 19.88 19.32 19.62 986,870 -0.18(-0.90%)
Nov 13, 2020 19.78 20.28 19.62 19.80 894,498 -0.07(-0.34%)
Nov 12, 2020 20.05 20.14 19.53 19.87 1,113,422 -0.18(-0.89%)
Nov 11, 2020 19.39 20.09 19.26 20.04 1,308,284 +0.69(+3.54%)
Nov 10, 2020 19.70 19.86 18.92 19.36 1,545,275 -0.19(-1.00%)
Nov 09, 2020 20.50 20.55 19.31 19.55 2,132,494 -0.41(-2.03%)
Nov 06, 2020 19.20 20.09 18.83 19.96 1,963,452 +1.40(+7.52%)
Nov 05, 2020 18.92 19.23 18.52 18.56 1,261,116 -0.42(-2.23%)
Nov 04, 2020 18.69 19.42 18.51 18.99 1,589,214 +0.28(+1.52%)
Nov 03, 2020 18.26 19.07 18.08 18.70 2,879,457 +0.59(+3.25%)
Nov 02, 2020 18.16 18.37 18.04 18.11 1,253,801 +0.03(+0.14%)
Oct 30, 2020 18.11 18.15 17.79 18.09 1,402,145 -0.08(-0.47%)
Oct 29, 2020 18.45 18.64 18.14 18.17 1,805,401 -0.36(-1.92%)
Oct 28, 2020 18.94 19.07 18.45 18.53 1,484,400 -0.47(-2.45%)
Oct 27, 2020 18.61 19.04 18.53 18.99 804,458 +0.38(+2.05%)
Oct 26, 2020 18.49 18.61 18.16 18.61 923,744 +0.01(+0.07%)
Oct 23, 2020 18.75 18.79 18.40 18.60 817,553 -0.01(-0.07%)
Oct 22, 2020 18.47 18.87 18.38 18.61 1,147,345 +0.16(+0.85%)
Oct 21, 2020 18.95 19.11 18.41 18.46 1,238,352 -0.53(-2.79%)
Oct 20, 2020 19.37 19.53 18.99 18.99 1,050,667 -0.30(-1.54%)
Oct 19, 2020 19.91 19.92 19.22 19.28 629,638 -0.37(-1.89%)
Oct 16, 2020 19.84 20.02 19.56 19.65 740,136 -0.19(-0.94%)
Oct 15, 2020 19.37 19.89 19.28 19.84 1,070,090 +0.47(+2.45%)
Oct 14, 2020 19.48 19.76 19.24 19.37 996,980 +0.01(+0.04%)
Oct 13, 2020 18.78 19.45 18.78 19.36 1,516,950 +0.48(+2.56%)
Oct 12, 2020 18.80 19.04 18.77 18.88 993,029 +0.05(+0.27%)
Oct 09, 2020 19.03 19.16 18.74 18.82 1,006,901 -0.20(-1.07%)
Oct 08, 2020 19.45 19.59 18.98 19.03 1,127,073 -0.46(-2.34%)
Oct 07, 2020 19.81 20.14 19.44 19.48 1,432,278 -0.35(-1.75%)
Oct 06, 2020 19.94 20.21 19.46 19.83 1,041,437 -0.10(-0.51%)
Oct 05, 2020 19.97 20.10 19.73 19.93 1,217,172 +0.08(+0.43%)
Oct 02, 2020 19.37 19.92 19.25 19.85 1,197,195 +0.37(+1.91%)
Oct 01, 2020 19.47 19.79 19.26 19.48 1,116,865 +0.01(+0.04%)
Sep 30, 2020 19.59 19.82 19.37 19.47 3,001,211 -0.05(-0.26%)
Sep 29, 2020 19.76 19.94 19.31 19.52 1,399,807 -0.25(-1.24%)
Sep 28, 2020 19.58 20.05 19.32 19.76 1,967,937 +0.41(+2.10%)
Sep 25, 2020 19.23 19.50 18.82 19.36 1,997,611 +0.64(+3.44%)
Sep 24, 2020 18.94 19.14 18.55 18.71 2,313,486 -0.19(-0.98%)
Sep 23, 2020 21.67 21.69 18.80 18.90 7,419,697 -3.33(-14.99%)
Sep 22, 2020 22.40 22.73 22.18 22.23 1,169,939 -0.29(-1.28%)
Sep 21, 2020 22.67 22.84 22.12 22.52 1,331,306 -0.27(-1.19%)
Sep 18, 2020 22.76 23.13 22.56 22.79 1,826,465 +0.03(+0.15%)
Sep 17, 2020 22.45 22.84 22.44 22.76 1,585,458 +0.03(+0.15%)
Sep 16, 2020 22.23 23.16 22.16 22.73 1,772,752 +0.44(+1.97%)
Sep 15, 2020 23.26 23.33 22.19 22.29 2,054,425 -0.96(-4.15%)
Sep 14, 2020 23.17 23.77 23.17 23.25 1,838,598 +0.20(+0.88%)
Sep 11, 2020 23.52 23.81 22.98 23.05 2,257,994 -0.08(-0.33%)
Sep 10, 2020 23.52 24.03 23.06 23.12 1,982,215 -0.35(-1.48%)
Sep 09, 2020 22.76 23.66 22.76 23.47 1,966,372 +0.75(+3.31%)
Sep 08, 2020 23.29 24.19 22.67 22.72 3,558,342 -0.40(-1.72%)
Sep 04, 2020 22.36 23.36 22.29 23.11 3,185,351 +0.85(+3.80%)
Sep 03, 2020 21.28 22.28 21.01 22.27 2,336,858 +0.93(+4.36%)
Sep 02, 2020 22.62 22.76 21.19 21.34 2,570,102 -1.24(-5.51%)
Sep 01, 2020 22.00 22.99 21.99 22.58 2,920,521 +0.73(+3.33%)
Aug 31, 2020 21.13 21.96 20.85 21.85 4,256,710 +0.99(+4.74%)
Aug 28, 2020 21.48 21.60 20.37 20.86 4,287,474 -0.91(-4.19%)
Aug 27, 2020 21.98 22.32 21.76 21.78 1,342,210 -0.14(-0.65%)
Aug 26, 2020 21.57 22.05 21.45 21.92 1,516,943 +0.34(+1.59%)
Aug 25, 2020 21.58 21.64 21.34 21.58 1,425,373 +0.23(+1.10%)
Aug 24, 2020 20.89 21.39 20.80 21.34 2,321,691 +0.41(+1.96%)
Aug 21, 2020 20.85 21.04 20.76 20.93 1,625,242 +0.19(+0.93%)
Aug 20, 2020 20.36 20.81 20.33 20.74 1,294,771 +0.31(+1.52%)
Aug 19, 2020 20.44 20.56 20.29 20.43 1,461,057 -0.05(-0.25%)
Aug 18, 2020 20.64 20.74 20.37 20.48 2,198,335 -0.17(-0.81%)
Aug 17, 2020 20.19 20.65 20.18 20.65 2,096,666 +0.56(+2.80%)
Aug 14, 2020 20.03 20.40 19.98 20.08 1,611,398 +0.05(+0.25%)
Aug 13, 2020 19.88 20.14 19.75 20.03 1,432,154 +0.27(+1.36%)
Aug 12, 2020 19.51 20.12 19.44 19.77 2,198,398 +0.65(+3.42%)
Aug 11, 2020 18.43 19.17 18.14 19.11 2,727,694 +0.76(+4.16%)
Aug 10, 2020 19.26 19.54 18.14 18.35 2,490,702 -0.77(-4.03%)
Aug 07, 2020 20.97 21.07 19.01 19.12 2,752,695 -1.50(-7.27%)
Aug 06, 2020 20.85 21.05 20.42 20.62 1,430,762 -0.23(-1.09%)
Aug 05, 2020 20.77 20.97 20.60 20.85 1,284,837 +0.08(+0.36%)
Aug 04, 2020 20.73 20.91 20.34 20.77 1,640,833 +0.00(+0.00%)
Aug 03, 2020 20.86 21.23 20.54 20.77 1,740,890 -0.01(-0.04%)
Jul 31, 2020 20.43 20.81 20.24 20.78 2,596,115 +0.45(+2.23%)
Jul 30, 2020 20.74 20.83 20.19 20.33 1,886,017 -0.62(-2.96%)
Jul 29, 2020 21.04 21.14 20.87 20.95 1,039,651 -0.10(-0.48%)
Jul 28, 2020 21.29 21.38 21.02 21.05 983,865 -0.20(-0.95%)
Jul 27, 2020 21.18 21.74 21.12 21.25 1,269,563 +0.04(+0.20%)
Jul 24, 2020 21.41 21.56 21.08 21.21 2,072,547 -0.60(-2.77%)
Jul 23, 2020 21.86 22.00 21.54 21.81 1,292,414 -0.03(-0.15%)
Jul 22, 2020 22.02 22.20 21.66 21.84 1,161,000 -0.05(-0.23%)
Jul 21, 2020 22.20 22.47 21.82 21.89 1,478,367 -0.22(-0.98%)
Jul 20, 2020 21.37 22.27 21.30 22.11 2,212,264 +0.75(+3.49%)
Jul 17, 2020 21.69 21.76 21.33 21.37 1,255,391 -0.12(-0.55%)
Jul 16, 2020 21.81 22.00 21.38 21.48 1,015,646 -0.38(-1.72%)
Jul 15, 2020 21.03 22.00 20.98 21.86 2,293,608 +0.83(+3.92%)
Jul 14, 2020 20.50 21.08 20.35 21.04 1,145,268 +0.65(+3.19%)
Jul 13, 2020 20.50 20.90 20.31 20.39 1,531,228 -0.03(-0.12%)
Jul 10, 2020 20.60 20.63 20.24 20.41 793,167 -0.19(-0.94%)
Jul 09, 2020 21.28 21.54 20.31 20.60 1,463,472 -0.56(-2.65%)
Jul 08, 2020 20.35 21.36 20.35 21.17 2,022,405 +0.80(+3.95%)
Jul 07, 2020 20.02 20.48 19.88 20.36 1,854,277 +0.36(+1.78%)
Jul 06, 2020 20.24 20.36 19.89 20.00 1,069,540 -0.06(-0.31%)
Jul 02, 2020 19.99 20.45 19.95 20.07 1,232,119 +0.21(+1.05%)
Jul 01, 2020 19.62 19.88 19.39 19.86 1,128,253 +0.08(+0.42%)
Jun 30, 2020 19.72 19.98 19.53 19.77 1,361,006 +0.14(+0.73%)
Jun 29, 2020 19.21 19.81 19.09 19.63 1,074,760 +0.47(+2.45%)
Jun 26, 2020 19.86 20.03 18.86 19.16 2,964,175 -0.75(-3.79%)
Jun 25, 2020 19.35 19.96 19.31 19.92 1,323,610 +0.46(+2.37%)
Jun 24, 2020 19.53 19.77 19.23 19.46 1,176,952 -0.08(-0.39%)
Jun 23, 2020 19.80 20.14 19.48 19.53 1,149,598 -0.24(-1.23%)
Jun 22, 2020 19.85 19.98 19.28 19.77 1,903,155 +0.06(+0.30%)
Jun 19, 2020 19.63 19.88 19.31 19.72 2,645,404 +0.21(+1.07%)
Jun 18, 2020 19.63 19.77 19.38 19.51 1,497,114 -0.03(-0.17%)
Jun 17, 2020 19.04 19.70 18.89 19.54 1,849,969 +0.39(+2.01%)
Jun 16, 2020 19.26 19.40 18.79 19.15 1,839,692 -0.06(-0.31%)
Jun 15, 2020 19.69 20.31 18.62 19.21 4,445,044 -0.43(-2.18%)
Jun 12, 2020 19.72 20.09 19.20 19.64 2,490,613 +0.00(+0.00%)
Jun 11, 2020 19.30 19.76 19.18 19.64 1,588,215 +0.36(+1.87%)
Jun 10, 2020 19.30 19.41 18.76 19.28 1,420,181 +0.05(+0.26%)
Jun 09, 2020 19.08 19.46 18.94 19.23 1,462,161 +0.40(+2.14%)
Jun 08, 2020 18.25 18.90 18.22 18.83 2,122,398 +0.58(+3.17%)
Jun 05, 2020 18.68 18.90 18.22 18.25 1,709,022 -0.59(-3.11%)
Jun 04, 2020 18.27 18.94 18.15 18.84 2,380,055 +0.49(+2.65%)
Jun 03, 2020 19.00 19.64 18.22 18.35 1,837,478 -0.68(-3.57%)
Jun 02, 2020 20.15 20.23 18.96 19.03 1,519,979 -1.27(-6.27%)
Jun 01, 2020 20.03 20.45 19.75 20.30 1,012,505 +0.32(+1.59%)
May 29, 2020 19.28 20.03 19.24 19.98 2,661,516 +0.79(+4.10%)
May 28, 2020 18.55 19.35 18.46 19.20 1,967,914 +0.80(+4.37%)
May 27, 2020 18.21 18.70 18.20 18.39 1,655,900 +0.27(+1.51%)
May 26, 2020 18.37 18.49 18.05 18.12 1,238,256 -0.01(-0.05%)
May 22, 2020 17.60 18.18 17.48 18.13 2,027,208 +0.53(+3.02%)
May 21, 2020 17.92 17.92 17.36 17.60 2,173,701 -0.32(-1.76%)
May 20, 2020 18.40 18.44 17.76 17.91 1,895,778 -0.41(-2.22%)
May 19, 2020 19.27 19.30 18.29 18.32 1,420,226 -0.43(-2.30%)
May 18, 2020 18.90 19.18 18.45 18.75 1,565,018 -0.21(-1.09%)
May 15, 2020 19.27 19.39 18.79 18.96 1,386,726 -0.44(-2.27%)
May 14, 2020 18.74 19.67 18.66 19.40 2,523,206 +0.41(+2.14%)
May 13, 2020 19.49 19.62 18.16 18.99 3,439,811 -0.79(-3.98%)
May 12, 2020 20.15 20.64 19.69 19.78 1,650,381 -0.41(-2.01%)
May 11, 2020 20.11 20.42 19.77 20.18 2,335,537 +0.51(+2.57%)
May 08, 2020 21.36 21.63 19.68 19.68 2,394,300 -1.66(-7.77%)
May 07, 2020 21.53 21.78 20.32 21.34 2,727,592 +0.55(+2.63%)
May 06, 2020 20.66 21.34 20.66 20.79 1,377,865 +0.14(+0.68%)
May 05, 2020 20.36 20.81 20.36 20.65 1,254,416 +0.31(+1.51%)
May 04, 2020 20.08 20.34 19.73 20.34 849,307 +0.38(+1.91%)
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.