Adv Micro Devices (NQ: AMD )

181.29 +1.70 (+0.95%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.67 78.96 75.36 77.43 71,699,600 -0.77(-0.98%)
Jul 30, 2020 75.37 78.96 75.07 78.20 80,219,776 +2.11(+2.77%)
Jul 29, 2020 75.50 77.19 73.90 76.09 132,884,048 +8.48(+12.54%)
Jul 28, 2020 68.10 69.80 67.02 67.61 93,514,456 -1.36(-1.97%)
Jul 27, 2020 69.28 71.63 67.79 68.97 107,858,464 -0.43(-0.62%)
Jul 24, 2020 64.18 69.94 64.05 69.40 205,314,496 +5.12(+7.97%)
Jul 23, 2020 61.63 64.28 58.63 64.28 106,540,752 +2.49(+4.03%)
Jul 22, 2020 57.07 62.00 56.97 61.79 135,070,352 +4.79(+8.40%)
Jul 21, 2020 57.81 58.50 56.32 57.00 44,777,780 -0.46(-0.80%)
Jul 20, 2020 55.23 57.53 54.83 57.46 44,994,816 +2.42(+4.40%)
Jul 17, 2020 55.31 55.81 54.68 55.04 34,710,400 +0.12(+0.22%)
Jul 16, 2020 54.68 55.15 53.74 54.92 36,860,804 -0.42(-0.76%)
Jul 15, 2020 54.96 55.37 53.59 55.34 42,335,940 +0.62(+1.13%)
Jul 14, 2020 53.30 54.86 52.26 54.72 54,816,952 +1.13(+2.11%)
Jul 13, 2020 56.68 58.35 53.38 53.59 57,698,144 -2.29(-4.10%)
Jul 10, 2020 57.54 58.15 55.51 55.88 59,839,600 -1.38(-2.41%)
Jul 09, 2020 53.52 57.58 53.31 57.26 87,108,856 +3.76(+7.03%)
Jul 08, 2020 53.01 53.50 52.07 53.50 35,559,680 +0.57(+1.08%)
Jul 07, 2020 53.28 54.17 52.86 52.93 32,123,928 -0.47(-0.88%)
Jul 06, 2020 52.90 53.52 52.33 53.40 36,735,976 +1.06(+2.03%)
Jul 02, 2020 53.03 53.19 52.05 52.34 29,081,400 -0.24(-0.46%)
Jul 01, 2020 52.63 52.87 51.60 52.58 32,343,836 -0.03(-0.06%)
Jun 30, 2020 51.16 52.77 50.82 52.61 42,242,776 +2.33(+4.63%)
Jun 29, 2020 50.15 50.28 48.42 50.28 49,809,336 +0.18(+0.36%)
Jun 26, 2020 51.85 51.95 49.45 50.10 65,485,700 -1.83(-3.52%)
Jun 25, 2020 52.56 52.70 50.54 51.93 51,053,496 -0.46(-0.88%)
Jun 24, 2020 53.94 54.74 51.92 52.39 53,494,376 -1.60(-2.96%)
Jun 23, 2020 55.05 55.37 53.87 53.99 48,049,736 -0.77(-1.41%)
Jun 22, 2020 54.67 55.17 53.74 54.76 44,669,200 +0.53(+0.98%)
Jun 19, 2020 54.41 55.45 53.81 54.23 52,801,400 +0.19(+0.35%)
Jun 18, 2020 54.62 55.12 53.65 54.04 40,261,384 -0.51(-0.93%)
Jun 17, 2020 54.79 55.82 54.30 54.55 45,075,200 +0.09(+0.17%)
Jun 16, 2020 55.72 56.07 53.59 54.46 50,905,740 -0.22(-0.40%)
Jun 15, 2020 52.58 54.73 52.41 54.68 56,613,764 +1.18(+2.21%)
Jun 12, 2020 55.01 55.60 52.11 53.50 71,189,000 +0.67(+1.27%)
Jun 11, 2020 55.94 56.68 52.80 52.83 78,609,296 -4.61(-8.03%)
Jun 10, 2020 57.20 59.00 57.03 57.44 78,607,216 +1.05(+1.86%)
Jun 09, 2020 52.95 56.46 52.72 56.39 79,816,808 +3.42(+6.46%)
Jun 08, 2020 53.30 53.35 52.26 52.97 39,654,160 -0.13(-0.24%)
Jun 05, 2020 52.99 53.57 52.08 53.10 53,908,200 +0.47(+0.89%)
Jun 04, 2020 52.59 53.74 52.20 52.63 44,817,128 -0.10(-0.19%)
Jun 03, 2020 53.60 53.65 52.33 52.73 46,688,604 -0.81(-1.51%)
Jun 02, 2020 53.45 53.57 52.01 53.54 42,801,376 -0.09(-0.17%)
Jun 01, 2020 53.31 54.11 52.89 53.63 36,898,200 -0.17(-0.32%)
May 29, 2020 52.07 53.80 51.85 53.80 64,948,300 +2.06(+3.98%)
May 28, 2020 52.25 53.54 51.25 51.74 53,710,112 -1.00(-1.90%)
May 27, 2020 53.27 53.28 49.09 52.74 102,379,584 -0.45(-0.85%)
May 26, 2020 56.01 56.08 53.02 53.19 51,593,328 -1.98(-3.59%)
May 22, 2020 54.77 55.37 53.78 55.17 43,524,100 +0.52(+0.95%)
May 21, 2020 56.68 56.72 54.61 54.65 48,436,532 -1.74(-3.09%)
May 20, 2020 56.55 56.98 55.63 56.39 50,851,908 +0.92(+1.66%)
May 19, 2020 54.39 56.73 54.36 55.47 60,336,900 +0.88(+1.61%)
May 18, 2020 54.98 55.25 54.24 54.59 48,628,636 +0.39(+0.72%)
May 15, 2020 53.32 54.44 52.86 54.20 66,950,800 -0.48(-0.88%)
May 14, 2020 52.10 54.54 51.61 54.68 73,738,720 +2.50(+4.79%)
May 13, 2020 54.04 55.22 51.29 52.18 76,732,568 -1.58(-2.94%)
May 12, 2020 56.21 56.58 53.75 53.76 55,567,248 -1.98(-3.55%)
May 11, 2020 52.90 55.89 52.75 55.74 68,670,960 +2.55(+4.79%)
May 08, 2020 52.15 53.27 51.81 53.19 40,774,100 +1.24(+2.39%)
May 07, 2020 52.93 52.97 51.62 51.95 48,900,976 -0.21(-0.40%)
May 06, 2020 52.42 53.31 51.88 52.16 48,101,556 -0.03(-0.06%)
May 05, 2020 53.43 53.51 51.29 52.19 56,530,980 -0.37(-0.70%)
May 04, 2020 49.81 52.61 49.73 52.56 62,536,464 +2.68(+5.37%)
May 01, 2020 51.07 51.95 49.09 49.88 69,562,600 -2.51(-4.79%)
Apr 30, 2020 53.43 54.29 52.03 52.39 65,436,044 -1.27(-2.37%)
Apr 29, 2020 54.53 54.86 52.74 53.66 110,682,096 -1.85(-3.33%)
Apr 28, 2020 57.16 57.35 55.30 55.51 79,907,720 -0.98(-1.73%)
Apr 27, 2020 57.44 58.00 56.25 56.49 62,517,348 +0.31(+0.55%)
Apr 24, 2020 55.10 56.78 54.42 56.18 72,854,704 +0.28(+0.50%)
Apr 23, 2020 56.65 57.28 55.64 55.90 69,561,712 -0.02(-0.04%)
Apr 22, 2020 54.91 56.15 54.34 55.92 63,100,648 +3.00(+5.67%)
Apr 21, 2020 56.90 57.73 51.41 52.92 123,843,104 -4.05(-7.11%)
Apr 20, 2020 55.98 58.63 55.85 56.97 72,290,784 +0.37(+0.65%)
Apr 17, 2020 57.35 57.76 55.55 56.60 76,908,704 -0.35(-0.61%)
Apr 16, 2020 55.96 58.08 55.63 56.95 102,988,000 +1.96(+3.56%)
Apr 15, 2020 53.73 55.57 53.41 54.99 83,749,920 +0.06(+0.11%)
Apr 14, 2020 52.24 55.14 52.11 54.93 85,170,904 +3.99(+7.83%)
Apr 13, 2020 48.47 51.07 48.23 50.94 64,184,572 +2.56(+5.29%)
Apr 09, 2020 49.65 50.25 47.72 48.38 80,357,296 -0.41(-0.84%)
Apr 08, 2020 48.07 49.00 47.61 48.79 64,844,808 +1.23(+2.59%)
Apr 07, 2020 48.96 49.65 46.67 47.56 101,995,520 +0.04(+0.08%)
Apr 06, 2020 44.30 47.58 44.06 47.52 82,051,808 +4.93(+11.58%)
Apr 03, 2020 44.30 44.84 41.70 42.59 79,334,896 -1.90(-4.27%)
Apr 02, 2020 43.40 45.28 43.10 44.49 78,945,736 +0.83(+1.90%)
Apr 01, 2020 44.18 46.85 43.16 43.66 92,020,872 -1.82(-4.00%)
Mar 31, 2020 47.92 48.53 45.16 45.48 83,356,512 -2.38(-4.97%)
Mar 30, 2020 47.24 48.46 46.66 47.86 68,426,744 +1.28(+2.75%)
Mar 27, 2020 46.32 47.98 45.90 46.58 74,599,200 -0.92(-1.94%)
Mar 26, 2020 45.78 47.50 45.40 47.50 73,845,168 +2.87(+6.43%)
Mar 25, 2020 46.79 47.88 44.42 44.63 93,646,864 -1.59(-3.44%)
Mar 24, 2020 44.04 46.81 43.99 46.22 106,595,416 +4.58(+11.00%)
Mar 23, 2020 40.62 42.32 38.95 41.64 101,565,216 +2.03(+5.12%)
Mar 20, 2020 41.51 42.48 39.58 39.61 106,859,504 -0.21(-0.53%)
Mar 19, 2020 39.56 41.70 37.69 39.82 88,854,360 +0.70(+1.79%)
Mar 18, 2020 39.54 41.95 36.75 39.12 106,585,736 -2.76(-6.59%)
Mar 17, 2020 40.19 42.88 38.30 41.88 92,618,096 +3.17(+8.19%)
Mar 16, 2020 39.08 43.37 38.51 38.71 84,273,888 -5.19(-11.82%)
Mar 13, 2020 42.20 43.91 39.60 43.90 86,689,600 +4.89(+12.54%)
Mar 12, 2020 42.00 42.50 39.00 39.01 107,251,184 -6.69(-14.64%)
Mar 11, 2020 44.19 45.97 43.80 45.70 102,061,080 +0.32(+0.71%)
Mar 10, 2020 45.41 45.44 43.10 45.38 76,081,120 +2.11(+4.88%)
Mar 09, 2020 43.03 46.34 42.51 43.27 80,348,464 -5.32(-10.95%)
Mar 06, 2020 49.44 49.54 46.74 48.59 124,590,800 -1.19(-2.39%)
Mar 05, 2020 48.68 49.78 47.51 49.78 96,718,568 -0.33(-0.66%)
Mar 04, 2020 48.25 50.14 47.21 50.11 93,041,880 +3.36(+7.19%)
Mar 03, 2020 49.03 50.20 45.67 46.75 141,605,040 -0.71(-1.50%)
Mar 02, 2020 47.42 47.68 44.66 47.46 102,135,872 +1.98(+4.35%)
Feb 28, 2020 41.35 46.15 41.04 45.48 100,667,696 +1.47(+3.34%)
Feb 27, 2020 45.38 46.24 42.21 44.01 105,957,248 -3.48(-7.33%)
Feb 26, 2020 47.70 49.29 47.07 47.49 86,369,664 -0.08(-0.17%)
Feb 25, 2020 51.14 51.24 47.12 47.57 88,368,496 -1.55(-3.16%)
Feb 24, 2020 48.17 50.28 47.49 49.12 86,152,656 -4.16(-7.81%)
Feb 21, 2020 56.71 56.80 52.89 53.28 88,553,296 -3.99(-6.97%)
Feb 20, 2020 58.44 59.02 56.15 57.27 74,016,040 -1.63(-2.77%)
Feb 19, 2020 57.99 59.27 57.51 58.90 58,433,452 +2.01(+3.53%)
Feb 18, 2020 54.94 58.13 54.84 56.89 70,141,008 +1.58(+2.86%)
Feb 14, 2020 55.19 55.40 54.56 55.31 52,365,300 +0.78(+1.43%)
Feb 13, 2020 53.43 55.03 53.34 54.53 51,463,012 +0.64(+1.19%)
Feb 12, 2020 54.53 54.85 53.53 53.89 45,733,680 +0.09(+0.17%)
Feb 11, 2020 53.22 54.48 52.91 53.80 74,586,896 +1.54(+2.95%)
Feb 10, 2020 49.47 52.30 49.35 52.26 60,805,056 +2.53(+5.09%)
Feb 07, 2020 48.91 50.66 48.63 49.73 53,107,500 +0.41(+0.83%)
Feb 06, 2020 48.80 49.39 47.63 49.32 48,596,800 -0.52(-1.04%)
Feb 05, 2020 50.29 50.42 49.31 49.84 42,639,300 +0.39(+0.79%)
Feb 04, 2020 49.21 49.75 48.61 49.45 46,173,804 +1.43(+2.98%)
Feb 03, 2020 46.40 48.10 46.23 48.02 46,992,444 +1.02(+2.17%)
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%)
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.