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 (%)
Oct 29, 2021 22.63 22.81 21.51 21.84 1,496,860 -0.83(-3.64%)
Oct 28, 2021 22.53 22.84 22.46 22.66 962,422 +0.00(+0.00%)
Oct 27, 2021 22.93 22.99 22.56 22.66 665,746 -0.38(-1.64%)
Oct 26, 2021 23.14 23.04 23.04 563,507 -0.13(-0.57%)
Oct 25, 2021 23.20 23.28 23.01 23.17 560,463 -0.05(-0.23%)
Oct 22, 2021 22.80 23.38 22.62 23.23 542,485 +0.32(+1.38%)
Oct 21, 2021 23.16 23.24 22.69 22.91 1,008,015 -0.27(-1.17%)
Oct 20, 2021 23.06 23.36 22.90 23.18 956,768 +0.07(+0.30%)
Oct 19, 2021 22.53 23.13 22.53 23.11 764,698 +0.63(+2.81%)
Oct 18, 2021 22.14 22.49 22.05 22.48 1,071,010 +0.34(+1.55%)
Oct 15, 2021 22.44 22.50 22.10 22.14 742,847 -0.01(-0.04%)
Oct 14, 2021 22.37 22.44 22.08 22.15 782,870 -0.23(-1.02%)
Oct 13, 2021 22.53 22.67 22.29 22.37 897,282 -0.24(-1.05%)
Oct 12, 2021 22.56 22.80 22.50 22.61 692,841 +0.04(+0.19%)
Oct 11, 2021 22.64 22.84 22.55 22.57 477,805 +0.08(+0.35%)
Oct 08, 2021 22.61 22.90 22.46 22.49 903,941 +0.02(+0.08%)
Oct 07, 2021 22.87 23.01 22.44 22.47 1,081,276 -0.32(-1.42%)
Oct 06, 2021 21.83 22.86 21.79 22.80 1,689,760 +1.01(+4.63%)
Oct 05, 2021 21.89 22.15 21.73 21.79 1,108,960 -0.21(-0.96%)
Oct 04, 2021 21.79 22.08 21.79 22.00 1,051,903 +0.26(+1.21%)
Oct 01, 2021 21.49 21.93 21.49 21.73 1,028,816 +0.29(+1.35%)
Sep 30, 2021 21.50 21.73 21.29 21.44 1,064,572 -0.08(-0.37%)
Sep 29, 2021 21.34 21.71 21.24 21.52 566,980 +0.16(+0.74%)
Sep 28, 2021 21.33 21.54 21.25 21.36 962,244 -0.04(-0.16%)
Sep 27, 2021 21.21 21.59 21.09 21.40 1,347,707 +0.31(+1.46%)
Sep 24, 2021 20.92 21.20 20.90 21.09 942,350 +0.17(+0.80%)
Sep 23, 2021 21.29 21.41 20.89 20.93 907,100 -0.32(-1.53%)
Sep 22, 2021 21.42 21.51 21.11 21.25 864,290 -0.07(-0.33%)
Sep 21, 2021 21.35 21.58 21.23 21.32 1,427,533 -0.03(-0.12%)
Sep 20, 2021 21.20 21.40 21.07 21.35 2,083,293 +0.06(+0.29%)
Sep 17, 2021 21.30 21.41 21.07 21.29 2,410,126 -0.07(-0.33%)
Sep 16, 2021 21.48 21.59 21.27 21.36 1,571,494 +0.14(+0.66%)
Sep 15, 2021 21.21 21.67 21.18 21.22 1,936,117 +0.06(+0.29%)
Sep 14, 2021 20.81 21.30 20.61 21.15 1,821,334 +0.39(+1.90%)
Sep 13, 2021 20.79 20.87 20.50 20.76 1,804,095 +0.15(+0.72%)
Sep 10, 2021 21.00 21.13 20.59 20.61 1,452,979 -0.40(-1.92%)
Sep 09, 2021 20.89 21.68 20.75 21.01 1,875,755 +0.04(+0.21%)
Sep 08, 2021 21.15 21.34 20.90 20.97 1,363,428 -0.15(-0.71%)
Sep 07, 2021 21.58 21.72 21.10 21.12 1,703,387 -0.35(-1.64%)
Sep 03, 2021 21.40 21.61 21.34 21.47 1,036,191 +0.05(+0.25%)
Sep 02, 2021 21.59 21.64 21.31 21.42 1,228,471 -0.18(-0.85%)
Sep 01, 2021 21.50 21.74 21.23 21.60 1,645,550 +0.11(+0.53%)
Aug 31, 2021 21.83 21.85 21.40 21.49 2,579,540 -0.27(-1.25%)
Aug 30, 2021 22.63 22.79 21.37 21.76 3,911,320 -0.87(-3.84%)
Aug 27, 2021 22.26 22.78 22.26 22.63 861,020 +0.38(+1.72%)
Aug 26, 2021 22.40 22.65 22.23 22.25 706,853 -0.10(-0.43%)
Aug 25, 2021 22.50 22.50 22.06 22.34 963,871 -0.10(-0.43%)
Aug 24, 2021 22.14 22.49 22.14 22.44 787,765 +0.23(+1.06%)
Aug 23, 2021 22.25 22.39 22.01 22.20 796,871 +0.06(+0.28%)
Aug 20, 2021 21.93 22.14 21.93 22.14 689,160 +0.17(+0.79%)
Aug 19, 2021 21.93 22.19 21.79 21.97 658,177 -0.03(-0.16%)
Aug 18, 2021 22.24 22.40 21.96 22.00 983,716 -0.29(-1.29%)
Aug 17, 2021 22.36 22.54 22.12 22.29 1,108,075 -0.31(-1.38%)
Aug 16, 2021 22.58 22.62 22.24 22.60 1,374,104 -0.07(-0.31%)
Aug 13, 2021 22.65 23.44 22.14 22.67 2,959,742 +0.00(+0.00%)
Aug 12, 2021 22.82 22.86 22.43 22.67 987,344 -0.10(-0.42%)
Aug 11, 2021 22.47 22.87 22.39 22.77 870,083 +0.30(+1.35%)
Aug 10, 2021 22.88 23.06 22.37 22.46 1,679,591 -0.50(-2.16%)
Aug 09, 2021 22.87 23.25 22.74 22.96 1,242,548 +0.18(+0.80%)
Aug 06, 2021 22.47 22.97 22.46 22.78 2,132,875 +0.32(+1.43%)
Aug 05, 2021 21.15 22.56 21.05 22.46 2,326,997 +1.19(+5.60%)
Aug 04, 2021 21.29 21.39 20.16 21.26 7,157,408 -1.17(-5.23%)
Aug 03, 2021 22.31 22.62 22.30 22.44 1,267,057 +0.08(+0.35%)
Aug 02, 2021 22.41 22.58 22.36 22.36 839,234 -0.02(-0.08%)
Jul 30, 2021 22.15 22.76 22.15 22.38 1,300,473 +0.03(+0.16%)
Jul 29, 2021 22.26 22.58 22.18 22.34 745,024 +0.07(+0.31%)
Jul 28, 2021 22.25 22.45 21.99 22.27 1,469,975 -0.03(-0.16%)
Jul 27, 2021 22.15 22.34 21.49 22.31 1,533,208 +0.08(+0.35%)
Jul 26, 2021 22.04 22.38 21.99 22.23 1,284,884 +0.25(+1.15%)
Jul 23, 2021 22.20 22.41 21.96 21.98 1,134,293 -0.18(-0.82%)
Jul 22, 2021 22.58 22.62 22.09 22.16 1,696,972 -0.43(-1.89%)
Jul 21, 2021 22.56 22.86 22.49 22.59 1,018,759 +0.03(+0.12%)
Jul 20, 2021 22.46 22.78 22.46 22.56 1,241,792 +0.05(+0.23%)
Jul 19, 2021 22.38 22.53 22.12 22.51 1,553,016 -0.11(-0.50%)
Jul 16, 2021 22.69 22.90 22.52 22.62 1,056,828 -0.07(-0.31%)
Jul 15, 2021 22.54 22.83 22.54 22.69 976,205 +0.01(+0.04%)
Jul 14, 2021 22.66 23.03 22.56 22.68 877,431 +0.00(+0.00%)
Jul 13, 2021 23.25 23.32 22.64 22.68 1,874,174 -0.63(-2.72%)
Jul 12, 2021 23.55 23.60 23.25 23.32 1,614,493 -0.43(-1.79%)
Jul 09, 2021 23.65 23.74 23.29 23.74 2,746,076 +0.25(+1.07%)
Jul 08, 2021 23.85 23.91 23.39 23.49 2,461,304 -0.41(-1.71%)
Jul 07, 2021 24.65 24.70 23.90 23.90 1,561,569 -0.69(-2.79%)
Jul 06, 2021 24.85 24.90 24.09 24.59 2,068,776 +0.34(+1.40%)
Jul 02, 2021 24.35 24.40 24.09 24.25 797,697 -0.09(-0.36%)
Jul 01, 2021 24.18 24.39 24.05 24.33 1,358,085 +0.31(+1.30%)
Jun 30, 2021 24.22 24.25 23.89 24.02 1,640,250 -0.17(-0.68%)
Jun 29, 2021 24.12 24.33 24.01 24.19 837,881 +0.14(+0.58%)
Jun 28, 2021 24.11 24.21 23.73 24.05 1,132,699 -0.08(-0.32%)
Jun 25, 2021 23.90 24.39 23.78 24.12 4,748,588 +0.31(+1.31%)
Jun 24, 2021 24.21 24.30 23.62 23.81 2,832,009 -0.44(-1.83%)
Jun 23, 2021 25.01 25.13 24.18 24.25 2,731,274 -0.78(-3.12%)
Jun 22, 2021 25.09 25.18 24.84 25.04 941,774 -0.05(-0.21%)
Jun 21, 2021 25.05 25.28 24.97 25.09 1,169,460 +0.12(+0.49%)
Jun 18, 2021 25.52 25.72 24.94 24.97 1,508,525 -0.58(-2.28%)
Jun 17, 2021 25.18 26.43 24.70 25.55 2,042,088 +0.42(+1.66%)
Jun 16, 2021 25.02 25.16 24.78 25.13 1,280,766 +0.13(+0.52%)
Jun 15, 2021 25.11 25.28 24.83 25.00 1,217,521 -0.11(-0.45%)
Jun 14, 2021 25.35 25.63 25.01 25.12 1,482,469 -0.15(-0.58%)
Jun 11, 2021 25.51 25.78 25.12 25.26 1,553,144 -0.07(-0.27%)
Jun 10, 2021 25.25 25.95 24.83 25.33 2,654,920 +0.09(+0.34%)
Jun 09, 2021 27.26 27.48 25.05 25.25 5,813,147 -2.10(-7.69%)
Jun 08, 2021 27.33 27.54 27.08 27.35 1,582,824 -0.03(-0.09%)
Jun 07, 2021 27.55 27.65 26.99 27.38 1,750,023 -0.13(-0.47%)
Jun 04, 2021 27.81 27.83 27.10 27.51 1,155,843 -0.05(-0.19%)
Jun 03, 2021 26.85 27.90 26.76 27.56 2,731,862 +0.70(+2.62%)
Jun 02, 2021 26.22 26.89 26.08 26.85 1,990,727 +0.63(+2.42%)
Jun 01, 2021 26.59 26.79 26.20 26.22 1,692,890 -0.25(-0.95%)
May 28, 2021 25.69 26.49 25.66 26.47 1,372,085 +0.66(+2.56%)
May 27, 2021 25.51 25.93 25.41 25.81 2,696,637 +0.33(+1.29%)
May 26, 2021 25.14 25.69 25.09 25.48 1,346,364 +0.53(+2.14%)
May 25, 2021 25.03 25.15 24.88 24.95 1,180,308 +0.03(+0.14%)
May 24, 2021 25.03 25.20 24.88 24.91 784,830 -0.09(-0.38%)
May 21, 2021 25.15 25.27 24.75 25.01 969,746 -0.03(-0.10%)
May 20, 2021 24.78 25.14 24.72 25.03 941,380 +0.17(+0.69%)
May 19, 2021 24.53 24.88 24.37 24.86 1,166,903 +0.08(+0.31%)
May 18, 2021 25.03 25.21 24.69 24.78 1,555,331 -0.24(-0.96%)
May 17, 2021 25.02 25.25 24.65 25.03 1,145,804 +0.03(+0.10%)
May 14, 2021 24.99 25.38 24.86 25.00 1,531,352 +0.15(+0.59%)
May 13, 2021 24.28 25.03 24.28 24.85 1,577,784 +0.40(+1.62%)
May 12, 2021 24.73 24.88 24.33 24.46 1,800,532 -0.28(-1.15%)
May 11, 2021 24.24 25.07 24.13 24.74 2,086,561 +0.34(+1.41%)
May 10, 2021 23.99 24.67 23.84 24.40 2,196,180 +0.14(+0.57%)
May 07, 2021 24.36 24.55 24.07 24.26 1,573,976 -0.34(-1.40%)
May 06, 2021 24.04 24.69 23.78 24.60 1,965,662 +0.59(+2.48%)
May 05, 2021 24.81 25.18 23.44 24.01 3,727,680 -0.60(-2.45%)
May 04, 2021 25.41 25.89 24.09 24.61 4,774,407 -0.95(-3.71%)
May 03, 2021 25.53 26.02 25.18 25.56 2,160,795 +0.01(+0.03%)
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%)
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.