Virtu Financial Cm A (NQ: VIRT )

32.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.22 24.25 23.89 24.02 1,640,557 -0.17(-0.68%)
Jun 29, 2021 24.11 24.33 24.01 24.18 838,038 +0.14(+0.58%)
Jun 28, 2021 24.10 24.21 23.72 24.04 1,132,911 -0.08(-0.32%)
Jun 25, 2021 23.89 24.38 23.78 24.12 4,749,475 +0.31(+1.31%)
Jun 24, 2021 24.21 24.30 23.62 23.81 2,832,539 -0.44(-1.83%)
Jun 23, 2021 25.01 25.13 24.17 24.25 2,731,785 -0.78(-3.12%)
Jun 22, 2021 25.08 25.18 24.84 25.03 941,950 -0.05(-0.21%)
Jun 21, 2021 25.05 25.28 24.96 25.08 1,169,679 +0.12(+0.49%)
Jun 18, 2021 25.52 25.72 24.94 24.96 1,508,807 -0.58(-2.28%)
Jun 17, 2021 25.17 26.42 24.69 25.55 2,042,469 +0.42(+1.66%)
Jun 16, 2021 25.02 25.15 24.78 25.13 1,281,006 +0.13(+0.52%)
Jun 15, 2021 25.10 25.28 24.83 25.00 1,217,748 -0.11(-0.45%)
Jun 14, 2021 25.35 25.62 25.00 25.11 1,482,746 -0.15(-0.58%)
Jun 11, 2021 25.50 25.77 25.11 25.26 1,553,434 -0.07(-0.27%)
Jun 10, 2021 25.25 25.95 24.82 25.33 2,655,416 +0.09(+0.34%)
Jun 09, 2021 27.26 27.48 25.05 25.24 5,814,233 -2.10(-7.69%)
Jun 08, 2021 27.33 27.53 27.07 27.34 1,583,120 -0.03(-0.09%)
Jun 07, 2021 27.54 27.64 26.99 27.37 1,750,350 -0.13(-0.47%)
Jun 04, 2021 27.80 27.82 27.10 27.50 1,156,059 -0.05(-0.19%)
Jun 03, 2021 26.85 27.89 26.75 27.55 2,732,373 +0.70(+2.62%)
Jun 02, 2021 26.21 26.88 26.08 26.85 1,991,099 +0.63(+2.42%)
Jun 01, 2021 26.59 26.79 26.19 26.21 1,693,206 -0.25(-0.95%)
May 28, 2021 25.68 26.48 25.66 26.47 1,372,341 +0.66(+2.56%)
May 27, 2021 25.50 25.92 25.41 25.81 2,697,141 +0.33(+1.29%)
May 26, 2021 25.13 25.69 25.09 25.48 1,346,615 +0.53(+2.14%)
May 25, 2021 25.02 25.14 24.87 24.94 1,180,528 +0.03(+0.14%)
May 24, 2021 25.03 25.19 24.87 24.91 784,976 -0.09(-0.38%)
May 21, 2021 25.14 25.26 24.75 25.00 969,927 -0.03(-0.10%)
May 20, 2021 24.78 25.13 24.72 25.03 941,556 +0.17(+0.69%)
May 19, 2021 24.53 24.87 24.36 24.86 1,167,121 +0.08(+0.31%)
May 18, 2021 25.03 25.20 24.68 24.78 1,555,622 -0.24(-0.96%)
May 17, 2021 25.01 25.25 24.64 25.02 1,146,018 +0.03(+0.10%)
May 14, 2021 24.99 25.38 24.86 25.00 1,531,638 +0.15(+0.59%)
May 13, 2021 24.28 25.02 24.28 24.85 1,578,079 +0.40(+1.62%)
May 12, 2021 24.73 24.87 24.32 24.45 1,800,868 -0.28(-1.15%)
May 11, 2021 24.24 25.06 24.12 24.74 2,086,951 +0.34(+1.41%)
May 10, 2021 23.99 24.67 23.83 24.39 2,196,591 +0.14(+0.57%)
May 07, 2021 24.36 24.55 24.06 24.25 1,574,270 -0.34(-1.40%)
May 06, 2021 24.04 24.68 23.78 24.60 1,966,029 +0.59(+2.48%)
May 05, 2021 24.81 25.18 23.43 24.00 3,728,376 -0.60(-2.45%)
May 04, 2021 25.40 25.88 24.09 24.61 4,775,299 -0.95(-3.71%)
May 03, 2021 25.53 26.01 25.18 25.56 2,161,199 +0.01(+0.03%)
Apr 30, 2021 25.73 25.94 25.41 25.55 1,292,030 -0.28(-1.10%)
Apr 29, 2021 26.22 26.38 25.49 25.83 1,609,410 -0.34(-1.32%)
Apr 28, 2021 26.60 26.81 26.06 26.18 1,177,286 -0.41(-1.56%)
Apr 27, 2021 26.65 26.95 26.56 26.59 1,413,273 -0.10(-0.39%)
Apr 26, 2021 26.61 27.00 26.49 26.69 1,544,356 +0.12(+0.44%)
Apr 23, 2021 26.53 26.93 26.44 26.58 1,086,279 +0.06(+0.24%)
Apr 22, 2021 26.88 27.06 26.47 26.51 1,401,904 -0.46(-1.69%)
Apr 21, 2021 26.86 27.08 26.53 26.97 964,624 +0.11(+0.42%)
Apr 20, 2021 27.55 27.55 26.85 26.86 790,039 -0.61(-2.23%)
Apr 19, 2021 27.21 27.55 27.06 27.47 881,351 +0.25(+0.92%)
Apr 16, 2021 26.94 27.36 26.75 27.22 909,640 +0.33(+1.22%)
Apr 15, 2021 26.93 27.58 26.79 26.89 1,281,277 -0.01(-0.03%)
Apr 14, 2021 26.47 27.06 26.47 26.90 837,073 +0.33(+1.23%)
Apr 13, 2021 26.89 27.15 26.40 26.57 1,453,222 -0.43(-1.60%)
Apr 12, 2021 26.82 27.41 26.76 27.00 1,367,540 +0.32(+1.21%)
Apr 09, 2021 26.89 27.03 26.55 26.68 1,526,660 -0.12(-0.43%)
Apr 08, 2021 27.53 27.68 26.76 26.80 1,707,860 -0.69(-2.51%)
Apr 07, 2021 27.23 27.65 27.21 27.49 943,825 +0.19(+0.69%)
Apr 06, 2021 27.84 27.89 27.21 27.30 1,344,005 -0.46(-1.65%)
Apr 05, 2021 27.38 27.82 27.30 27.75 1,358,433 +0.59(+2.19%)
Apr 01, 2021 27.02 27.16 26.46 27.16 1,531,995 +0.39(+1.45%)
Mar 31, 2021 26.39 27.25 26.32 26.77 3,809,568 +0.39(+1.47%)
Mar 30, 2021 26.81 26.81 26.07 26.38 2,251,805 -0.39(-1.45%)
Mar 29, 2021 26.14 26.82 25.99 26.77 1,944,190 +0.66(+2.54%)
Mar 26, 2021 25.69 26.12 25.69 26.11 948,494 +0.40(+1.54%)
Mar 25, 2021 25.57 25.80 25.29 25.71 914,428 +0.08(+0.30%)
Mar 24, 2021 26.03 26.12 25.62 25.63 942,877 -0.29(-1.13%)
Mar 23, 2021 26.07 26.16 25.75 25.93 985,163 -0.12(-0.46%)
Mar 22, 2021 25.19 26.10 25.19 26.05 1,421,994 +0.63(+2.48%)
Mar 19, 2021 25.22 25.61 25.15 25.42 1,569,341 +0.13(+0.51%)
Mar 18, 2021 26.11 26.20 25.20 25.29 1,821,293 -0.70(-2.69%)
Mar 17, 2021 25.91 26.12 25.59 25.99 1,833,150 -0.07(-0.26%)
Mar 16, 2021 26.04 26.25 25.75 26.06 1,435,049 +0.15(+0.57%)
Mar 15, 2021 25.71 26.19 25.41 25.91 2,293,920 +0.39(+1.52%)
Mar 12, 2021 24.48 25.57 24.43 25.52 2,164,905 +1.00(+4.08%)
Mar 11, 2021 24.14 24.56 23.99 24.52 1,124,641 +0.62(+2.60%)
Mar 10, 2021 24.25 24.37 23.63 23.90 2,088,683 -0.28(-1.18%)
Mar 09, 2021 23.81 24.54 23.73 24.18 1,974,865 +0.53(+2.26%)
Mar 08, 2021 23.38 23.93 23.31 23.65 1,670,731 +0.39(+1.67%)
Mar 05, 2021 23.19 23.43 22.57 23.26 1,642,641 +0.18(+0.77%)
Mar 04, 2021 23.15 23.30 22.61 23.09 2,422,813 -0.14(-0.61%)
Mar 03, 2021 23.37 23.53 22.97 23.23 1,637,526 -0.03(-0.11%)
Mar 02, 2021 23.81 24.01 22.96 23.25 2,275,117 -0.48(-2.03%)
Mar 01, 2021 23.83 24.03 23.61 23.74 1,242,230 +0.22(+0.95%)
Feb 26, 2021 23.91 24.42 23.49 23.51 1,672,100 -0.58(-2.40%)
Feb 25, 2021 23.13 24.32 23.01 24.09 2,550,218 +1.01(+4.37%)
Feb 24, 2021 23.51 23.89 22.72 23.08 2,519,029 -0.10(-0.42%)
Feb 23, 2021 22.66 23.19 22.33 23.18 2,521,627 +0.12(+0.54%)
Feb 22, 2021 23.74 23.88 22.98 23.06 2,304,278 -0.86(-3.61%)
Feb 19, 2021 24.03 24.33 23.80 23.92 1,534,042 -0.10(-0.41%)
Feb 18, 2021 24.13 24.49 23.55 24.02 1,661,362 -0.25(-1.04%)
Feb 17, 2021 24.86 24.86 23.63 24.27 1,970,387 -0.63(-2.54%)
Feb 16, 2021 23.49 24.94 23.17 24.90 2,992,190 +1.60(+6.86%)
Feb 12, 2021 23.80 24.25 23.22 23.30 1,909,188 -0.44(-1.84%)
Feb 11, 2021 24.78 25.01 23.17 23.74 3,715,879 -1.10(-4.44%)
Feb 10, 2021 23.96 24.99 23.85 24.84 3,374,056 +0.88(+3.67%)
Feb 09, 2021 23.95 24.24 23.57 23.96 1,851,730 +0.06(+0.25%)
Feb 08, 2021 24.30 24.30 23.59 23.90 1,459,637 +0.28(+1.18%)
Feb 05, 2021 23.47 24.00 23.28 23.62 1,489,005 +0.15(+0.64%)
Feb 04, 2021 23.68 23.90 22.68 23.47 1,897,677 -0.11(-0.47%)
Feb 03, 2021 24.35 24.69 23.37 23.59 3,423,158 -0.33(-1.39%)
Feb 02, 2021 24.86 25.00 23.81 23.92 3,196,972 -1.42(-5.60%)
Feb 01, 2021 24.18 25.44 23.88 25.34 3,439,125 +1.60(+6.73%)
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%)
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.