Skip to main content

Virtu Financial Cm A (NQ: VIRT )

22.25 -0.04 (-0.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 22.49 22.69 22.36 22.38 577,902 -0.20(-0.89%)
Oct 28, 2022 22.32 22.73 22.08 22.58 596,198 +0.26(+1.16%)
Oct 27, 2022 22.14 22.74 22.14 22.32 521,480 +0.23(+1.04%)
Oct 26, 2022 22.53 22.66 22.04 22.09 581,248 -0.43(-1.91%)
Oct 25, 2022 21.70 22.68 21.61 22.52 1,074,824 +0.81(+3.73%)
Oct 24, 2022 22.00 22.13 21.65 21.71 660,462 -0.25(-1.14%)
Oct 21, 2022 21.07 21.97 21.00 21.96 882,449 +0.89(+4.22%)
Oct 20, 2022 21.16 21.28 20.42 21.07 1,429,981 -0.16(-0.75%)
Oct 19, 2022 21.56 21.75 21.14 21.23 503,301 -0.49(-2.26%)
Oct 18, 2022 21.74 22.40 21.61 21.72 802,893 +0.38(+1.78%)
Oct 17, 2022 21.75 21.98 21.27 21.34 754,943 -0.14(-0.65%)
Oct 14, 2022 21.93 22.26 21.46 21.48 815,700 -0.17(-0.79%)
Oct 13, 2022 21.29 21.78 20.95 21.65 794,108 +0.06(+0.28%)
Oct 12, 2022 21.53 22.04 21.44 21.59 957,978 +0.28(+1.31%)
Oct 11, 2022 21.65 21.83 21.24 21.31 852,449 -0.49(-2.25%)
Oct 10, 2022 21.75 22.02 21.65 21.80 852,772 +0.04(+0.18%)
Oct 07, 2022 21.99 22.00 21.61 21.76 585,661 -0.27(-1.23%)
Oct 06, 2022 22.15 22.32 21.97 22.03 522,445 -0.20(-0.90%)
Oct 05, 2022 22.08 22.36 21.78 22.23 903,708 +0.04(+0.18%)
Oct 04, 2022 21.64 22.22 21.50 22.19 837,556 +0.84(+3.93%)
Oct 03, 2022 20.92 21.57 20.65 21.35 1,031,363 +0.58(+2.79%)
Sep 30, 2022 20.81 21.08 20.43 20.77 1,216,584 -0.16(-0.76%)
Sep 29, 2022 21.51 21.53 20.59 20.93 1,727,872 -0.73(-3.37%)
Sep 28, 2022 21.86 22.05 21.44 21.66 1,149,789 -0.27(-1.23%)
Sep 27, 2022 22.46 22.53 21.53 21.93 1,193,822 -0.36(-1.62%)
Sep 26, 2022 22.49 22.86 22.26 22.29 1,514,629 -0.42(-1.85%)
Sep 23, 2022 23.08 23.21 22.18 22.71 1,747,260 -0.53(-2.28%)
Sep 22, 2022 22.97 23.74 22.25 23.24 4,029,276 +1.83(+8.55%)
Sep 21, 2022 21.78 22.00 21.41 21.41 668,950 -0.25(-1.15%)
Sep 20, 2022 22.00 22.15 21.39 21.66 806,578 -0.39(-1.77%)
Sep 19, 2022 21.71 22.17 21.71 22.05 870,843 +0.11(+0.50%)
Sep 16, 2022 22.27 22.41 21.91 21.94 1,988,221 -0.42(-1.88%)
Sep 15, 2022 22.00 22.43 21.87 22.36 963,642 +0.18(+0.81%)
Sep 14, 2022 22.27 22.36 21.98 22.18 993,731 +0.06(+0.27%)
Sep 13, 2022 22.57 22.66 21.98 22.12 740,707 -0.74(-3.24%)
Sep 12, 2022 22.69 23.17 22.62 22.86 762,251 +0.29(+1.28%)
Sep 09, 2022 22.58 22.75 22.48 22.57 849,311 +0.24(+1.07%)
Sep 08, 2022 21.86 22.51 21.57 22.33 794,390 +0.30(+1.36%)
Sep 07, 2022 21.66 22.08 21.65 22.03 1,039,222 +0.41(+1.90%)
Sep 06, 2022 22.47 22.50 21.15 21.62 1,989,480 -0.96(-4.25%)
Sep 02, 2022 23.38 23.52 22.55 22.58 890,304 -0.67(-2.88%)
Sep 01, 2022 22.82 23.36 22.60 23.25 1,827,485 +0.29(+1.26%)
Aug 31, 2022 23.10 23.10 22.67 22.96 1,482,714 -0.01(-0.04%)
Aug 30, 2022 23.04 23.20 22.81 22.97 1,292,851 -0.18(-0.77%)
Aug 29, 2022 22.96 23.27 22.79 23.15 922,612 +0.01(+0.04%)
Aug 26, 2022 23.74 23.86 23.06 23.14 724,815 -0.60(-2.54%)
Aug 25, 2022 23.81 24.00 23.57 23.74 852,469 -0.02(-0.08%)
Aug 24, 2022 23.73 23.99 23.57 23.76 1,335,416 +0.04(+0.17%)
Aug 23, 2022 24.06 24.18 23.66 23.72 904,686 -0.38(-1.56%)
Aug 22, 2022 24.42 24.53 24.05 24.10 1,042,254 -0.56(-2.29%)
Aug 19, 2022 25.03 25.03 24.63 24.66 540,932 -0.47(-1.85%)
Aug 18, 2022 25.22 25.22 24.83 25.13 429,639 -0.10(-0.39%)
Aug 17, 2022 25.05 25.34 24.89 25.23 760,306 -0.06(-0.23%)
Aug 16, 2022 25.01 25.44 24.96 25.29 675,687 +0.22(+0.87%)
Aug 15, 2022 24.90 25.22 24.84 25.07 560,832 -0.10(-0.39%)
Aug 12, 2022 24.67 25.21 24.65 25.17 652,350 +0.64(+2.62%)
Aug 11, 2022 24.03 24.69 23.97 24.52 907,441 +0.65(+2.74%)
Aug 10, 2022 24.00 24.18 23.82 23.87 1,266,508 -0.02(-0.08%)
Aug 09, 2022 24.16 24.43 23.84 23.89 656,968 -0.34(-1.39%)
Aug 08, 2022 23.89 24.60 23.89 24.23 848,624 +0.32(+1.32%)
Aug 05, 2022 24.19 24.29 23.86 23.91 842,220 -0.40(-1.63%)
Aug 04, 2022 23.48 24.62 23.48 24.31 1,270,777 +1.04(+4.47%)
Aug 03, 2022 23.21 23.28 22.93 23.27 746,999 +0.25(+1.07%)
Aug 02, 2022 23.08 23.24 22.81 23.02 659,971 +0.11(+0.48%)
Aug 01, 2022 23.01 23.18 22.78 22.91 814,656 -0.18(-0.77%)
Jul 29, 2022 22.94 23.70 22.94 23.09 1,363,813 +0.17(+0.73%)
Jul 28, 2022 22.27 23.06 22.20 22.92 1,807,006 +0.30(+1.31%)
Jul 27, 2022 22.02 22.67 21.75 22.62 1,400,574 +0.65(+2.97%)
Jul 26, 2022 21.93 22.30 21.88 21.97 781,998 -0.11(-0.49%)
Jul 25, 2022 22.02 22.29 21.88 22.08 942,050 +0.08(+0.36%)
Jul 22, 2022 21.91 22.13 21.84 22.00 727,986 +0.08(+0.36%)
Jul 21, 2022 21.67 21.96 21.54 21.92 1,058,324 +0.36(+1.65%)
Jul 20, 2022 21.45 21.70 21.24 21.56 918,183 -0.05(-0.23%)
Jul 19, 2022 21.28 21.68 21.18 21.61 974,009 +0.41(+1.91%)
Jul 18, 2022 21.33 21.62 21.13 21.21 754,279 +0.07(+0.33%)
Jul 15, 2022 21.03 21.29 20.93 21.14 922,971 +0.32(+1.52%)
Jul 14, 2022 21.03 21.08 20.68 20.82 1,141,261 -0.51(-2.41%)
Jul 13, 2022 21.40 21.67 21.30 21.34 937,875 -0.14(-0.64%)
Jul 12, 2022 21.85 21.98 21.36 21.48 1,074,252 -0.39(-1.77%)
Jul 11, 2022 22.28 22.28 21.84 21.86 833,930 -0.56(-2.52%)
Jul 08, 2022 22.25 22.57 22.02 22.43 756,541 +0.11(+0.49%)
Jul 07, 2022 22.45 22.72 22.22 22.32 1,076,681 -0.12(-0.53%)
Jul 06, 2022 23.03 23.28 22.42 22.44 1,470,739 -0.74(-3.20%)
Jul 05, 2022 22.84 23.22 22.51 23.18 949,174 +0.08(+0.34%)
Jul 01, 2022 23.13 23.17 22.50 23.10 1,318,491 -0.07(-0.30%)
Jun 30, 2022 23.21 23.45 22.97 23.17 1,154,729 -0.14(-0.59%)
Jun 29, 2022 23.52 23.55 23.23 23.31 870,463 -0.20(-0.84%)
Jun 28, 2022 23.62 23.92 23.40 23.50 1,017,891 +0.00(+0.00%)
Jun 27, 2022 23.47 23.71 23.24 23.50 1,614,554 +0.03(+0.13%)
Jun 24, 2022 24.15 24.16 23.39 23.47 2,381,542 -0.39(-1.62%)
Jun 23, 2022 23.61 23.88 23.41 23.86 794,606 +0.38(+1.60%)
Jun 22, 2022 23.18 23.55 23.18 23.48 1,167,992 +0.21(+0.89%)
Jun 21, 2022 23.08 23.49 22.88 23.28 1,494,960 +0.45(+1.95%)
Jun 17, 2022 22.48 23.13 22.46 22.83 1,799,619 +0.29(+1.27%)
Jun 16, 2022 22.47 22.83 22.30 22.54 1,387,626 -0.28(-1.21%)
Jun 15, 2022 23.02 23.15 22.27 22.82 2,555,589 -0.03(-0.13%)
Jun 14, 2022 22.75 23.41 22.71 22.85 1,712,062 +0.16(+0.70%)
Jun 13, 2022 22.87 23.01 22.52 22.69 1,462,038 -0.71(-3.04%)
Jun 10, 2022 23.45 23.47 22.85 23.41 1,472,527 -0.20(-0.84%)
Jun 09, 2022 23.49 23.96 23.11 23.60 1,805,591 +0.18(+0.76%)
Jun 08, 2022 23.57 23.75 22.71 23.43 4,196,122 -0.36(-1.50%)
Jun 07, 2022 23.89 24.24 23.21 23.78 6,145,813 -0.56(-2.32%)
Jun 06, 2022 25.50 25.83 24.13 24.35 4,094,426 -0.84(-3.34%)
Jun 03, 2022 25.73 25.77 25.16 25.19 1,123,506 -0.69(-2.68%)
Jun 02, 2022 25.62 25.95 25.37 25.88 1,682,718 +0.10(+0.38%)
Jun 01, 2022 25.85 26.07 25.31 25.78 1,070,557 -0.08(-0.31%)
May 31, 2022 26.34 26.34 25.63 25.86 1,397,095 -0.15(-0.57%)
May 27, 2022 25.61 26.01 25.51 26.01 1,004,101 +0.35(+1.38%)
May 26, 2022 25.35 25.81 25.35 25.66 824,435 +0.31(+1.24%)
May 25, 2022 25.45 25.63 25.01 25.34 1,126,188 -0.11(-0.42%)
May 24, 2022 25.99 25.99 25.08 25.45 1,103,251 -0.32(-1.26%)
May 23, 2022 25.96 26.02 25.52 25.77 946,228 +0.30(+1.19%)
May 20, 2022 25.60 25.78 25.22 25.47 1,050,888 -0.03(-0.12%)
May 19, 2022 25.01 25.70 25.01 25.50 1,236,556 +0.38(+1.52%)
May 18, 2022 25.62 25.79 25.01 25.12 1,022,150 -0.66(-2.55%)
May 17, 2022 26.07 26.30 25.38 25.77 1,076,764 +0.03(+0.11%)
May 16, 2022 26.09 26.21 25.18 25.74 1,330,632 -0.48(-1.83%)
May 13, 2022 25.74 26.52 25.72 26.22 1,377,086 +0.76(+3.00%)
May 12, 2022 25.30 25.73 25.00 25.46 1,672,573 -0.06(-0.23%)
May 11, 2022 25.99 26.36 25.47 25.52 1,110,391 -0.45(-1.74%)
May 10, 2022 26.58 26.72 25.70 25.97 2,709,919 -0.27(-1.05%)
May 09, 2022 26.81 27.23 26.17 26.24 1,291,812 -0.78(-2.90%)
May 06, 2022 27.84 28.06 26.87 27.03 1,903,040 -1.09(-3.87%)
May 05, 2022 28.56 29.22 27.75 28.12 1,675,859 -0.79(-2.75%)
May 04, 2022 28.35 29.11 28.02 28.91 1,741,734 +0.73(+2.57%)
May 03, 2022 28.23 28.65 27.79 28.19 1,277,876 -0.04(-0.14%)
May 02, 2022 28.38 28.72 27.95 28.22 1,936,280 -0.10(-0.35%)
Apr 29, 2022 28.54 29.11 27.88 28.32 2,598,793 -0.49(-1.70%)
Apr 28, 2022 32.71 32.80 28.28 28.81 3,997,534 -4.34(-13.10%)
Apr 27, 2022 33.34 33.74 33.10 33.16 1,914,150 +0.02(+0.06%)
Apr 26, 2022 33.77 33.90 33.13 33.14 1,563,720 -0.59(-1.74%)
Apr 25, 2022 33.76 34.31 33.21 33.73 1,796,037 +0.17(+0.50%)
Apr 22, 2022 34.61 35.02 33.54 33.56 1,628,458 -0.81(-2.37%)
Apr 21, 2022 35.35 35.44 34.18 34.37 1,685,025 -0.92(-2.61%)
Apr 20, 2022 35.38 35.56 35.08 35.30 1,228,104 +0.05(+0.14%)
Apr 19, 2022 35.65 35.75 34.90 35.25 1,247,354 -0.44(-1.24%)
Apr 18, 2022 36.14 36.31 35.15 35.69 1,301,615 -0.74(-2.02%)
Apr 14, 2022 36.48 36.75 36.30 36.42 861,481 +0.14(+0.38%)
Apr 13, 2022 35.86 36.56 35.81 36.29 1,034,152 +0.55(+1.54%)
Apr 12, 2022 36.29 36.67 35.60 35.74 909,876 -0.61(-1.67%)
Apr 11, 2022 36.52 36.82 36.23 36.34 1,074,060 -0.12(-0.32%)
Apr 08, 2022 36.52 36.66 36.15 36.46 1,210,152 +0.14(+0.38%)
Apr 07, 2022 36.90 36.93 36.10 36.33 1,397,273 -0.38(-1.04%)
Apr 06, 2022 37.33 37.88 36.59 36.71 1,324,614 -0.65(-1.73%)
Apr 05, 2022 36.79 37.73 36.70 37.35 1,887,627 +0.68(+1.84%)
Apr 04, 2022 37.44 37.44 36.51 36.68 1,273,401 -0.62(-1.66%)
Apr 01, 2022 37.06 37.48 36.84 37.30 1,211,628 +0.79(+2.18%)
Mar 31, 2022 37.08 37.55 36.48 36.50 1,166,664 -0.38(-1.04%)
Mar 30, 2022 36.57 37.80 36.40 36.88 1,884,001 +0.60(+1.65%)
Mar 29, 2022 36.72 36.97 35.78 36.29 1,500,047 -0.45(-1.23%)
Mar 28, 2022 36.60 36.95 36.33 36.74 1,106,263 +0.28(+0.78%)
Mar 25, 2022 35.43 36.55 35.27 36.45 1,643,019 +0.74(+2.06%)
Mar 24, 2022 34.40 35.78 34.20 35.72 1,300,844 +1.35(+3.94%)
Mar 23, 2022 34.78 34.78 34.34 34.36 810,417 -0.49(-1.41%)
Mar 22, 2022 34.43 34.94 34.37 34.85 816,346 +0.42(+1.22%)
Mar 21, 2022 35.31 35.37 34.34 34.43 883,648 -0.73(-2.06%)
Mar 18, 2022 34.57 35.28 34.43 35.16 1,821,826 +0.65(+1.88%)
Mar 17, 2022 34.47 34.63 34.12 34.51 1,081,708 -0.05(-0.14%)
Mar 16, 2022 33.94 34.70 33.93 34.56 1,181,748 +0.77(+2.29%)
Mar 15, 2022 33.28 33.98 32.74 33.79 1,115,785 +0.73(+2.20%)
Mar 14, 2022 32.85 33.29 32.51 33.06 690,752 +0.15(+0.45%)
Mar 11, 2022 33.06 33.20 32.62 32.91 692,446 -0.13(-0.39%)
Mar 10, 2022 32.70 33.15 32.34 33.04 790,856 +0.19(+0.57%)
Mar 09, 2022 32.63 33.18 32.25 32.85 970,628 +0.42(+1.30%)
Mar 08, 2022 32.83 32.92 32.20 32.43 1,400,701 -0.35(-1.08%)
Mar 07, 2022 34.21 34.21 32.64 32.78 1,608,704 -1.65(-4.79%)
Mar 04, 2022 34.89 34.93 34.23 34.43 756,731 -0.72(-2.04%)
Mar 03, 2022 35.57 35.99 34.98 35.15 648,413 -0.34(-0.97%)
Mar 02, 2022 35.00 35.77 34.51 35.49 964,937 +0.26(+0.72%)
Mar 01, 2022 34.42 35.55 34.33 35.24 1,345,634 +0.83(+2.42%)
Feb 28, 2022 34.11 34.71 33.88 34.40 1,343,968 +0.31(+0.92%)
Feb 25, 2022 33.48 34.12 33.10 34.09 1,300,490 +0.38(+1.13%)
Feb 24, 2022 33.03 34.18 32.77 33.71 1,622,271 +0.28(+0.85%)
Feb 23, 2022 34.09 34.43 33.22 33.43 1,381,729 -0.61(-1.80%)
Feb 22, 2022 34.10 34.19 33.71 34.04 863,676 -0.17(-0.48%)
Feb 18, 2022 34.21 0 +0.09(+0.26%)
Feb 17, 2022 34.23 34.47 33.96 34.12 866,357 -0.20(-0.60%)
Feb 16, 2022 33.61 34.46 33.34 34.32 1,198,412 +0.66(+1.97%)
Feb 15, 2022 34.05 34.66 33.59 33.66 1,225,074 -0.37(-1.09%)
Feb 14, 2022 34.58 34.87 33.87 34.03 1,260,933 -0.73(-2.10%)
Feb 11, 2022 34.09 34.94 33.88 34.76 1,487,205 +0.65(+1.91%)
Feb 10, 2022 33.91 34.71 33.70 34.11 1,857,435 +0.17(+0.49%)
Feb 09, 2022 33.58 34.16 33.49 33.94 1,987,596 +0.40(+1.19%)
Feb 08, 2022 31.50 33.99 31.49 33.54 2,580,504 +2.29(+7.32%)
Feb 07, 2022 31.11 31.40 30.80 31.25 1,600,975 +0.43(+1.39%)
Feb 04, 2022 30.17 30.92 29.81 30.83 1,304,631 +0.60(+2.00%)
Feb 03, 2022 30.24 29.98 30.22 1,908,923 -0.02(-0.06%)
Feb 02, 2022 29.72 30.27 29.55 30.24 1,082,801 +0.56(+1.90%)
Feb 01, 2022 30.02 30.27 29.41 29.68 836,631 -0.45(-1.49%)
Jan 31, 2022 29.66 30.13 1,241,792 +0.39(+1.31%)
Jan 28, 2022 29.12 29.75 28.80 29.74 1,232,873 +0.62(+2.14%)
Jan 27, 2022 28.57 29.44 28.57 29.11 1,609,130 +0.62(+2.19%)
Jan 26, 2022 28.21 28.80 28.17 28.49 1,307,161 +0.23(+0.83%)
Jan 25, 2022 28.04 28.53 27.49 28.26 1,498,728 +0.24(+0.87%)
Jan 24, 2022 27.60 28.03 27.11 28.01 1,296,939 +0.21(+0.77%)
Jan 21, 2022 28.26 28.27 27.62 27.80 1,002,568 -0.32(-1.14%)
Jan 20, 2022 28.76 29.20 28.05 28.12 1,010,000 -0.62(-2.17%)
Jan 19, 2022 28.88 29.19 28.58 28.74 1,020,628 +0.02(+0.07%)
Jan 18, 2022 28.31 28.80 27.86 28.72 1,666,122 +0.41(+1.44%)
Jan 14, 2022 28.31 0 -0.47(-1.62%)
Jan 13, 2022 30.03 30.18 28.70 28.78 1,168,442 -1.23(-4.09%)
Jan 12, 2022 30.26 30.26 29.79 30.01 930,107 -0.15(-0.48%)
Jan 11, 2022 29.62 30.29 29.55 30.15 1,379,597 +0.61(+2.08%)
Jan 10, 2022 28.92 29.59 28.91 29.54 890,955 +0.71(+2.47%)
Jan 07, 2022 28.80 29.10 28.58 28.83 1,288,407 +0.10(+0.34%)
Jan 06, 2022 28.27 28.89 28.23 28.73 828,139 +0.79(+2.82%)
Jan 05, 2022 28.06 28.44 27.87 27.94 741,902 +0.03(+0.10%)
Jan 04, 2022 28.15 28.22 27.35 27.91 1,023,459 +0.25(+0.92%)
Jan 03, 2022 28.00 28.07 27.49 27.66 723,111 -0.42(-1.49%)
Dec 31, 2021 27.99 28.27 27.85 28.08 880,040 +0.15(+0.52%)
Dec 30, 2021 27.85 28.15 27.72 27.93 492,895 +0.03(+0.10%)
Dec 29, 2021 27.89 28.07 27.73 27.90 429,010 +0.11(+0.39%)
Dec 28, 2021 27.69 28.07 27.63 27.80 769,894 +0.04(+0.14%)
Dec 27, 2021 27.68 27.81 27.52 27.76 736,783 +0.11(+0.39%)
Dec 23, 2021 27.48 27.81 27.36 27.65 596,610 +0.19(+0.71%)
Dec 22, 2021 27.40 27.51 27.12 27.46 603,199 +0.17(+0.61%)
Dec 21, 2021 27.45 27.96 27.28 27.29 1,011,280 -0.16(-0.57%)
Dec 20, 2021 27.47 28.11 27.03 27.45 1,137,316 -0.55(-1.95%)
Dec 17, 2021 26.68 28.13 26.68 27.99 2,627,973 +1.13(+4.21%)
Dec 16, 2021 26.79 27.07 26.69 26.86 847,460 +0.23(+0.88%)
Dec 15, 2021 26.77 26.79 26.37 26.63 864,138 -0.13(-0.47%)
Dec 14, 2021 25.57 26.84 25.45 26.76 1,942,000 +1.26(+4.93%)
Dec 13, 2021 26.51 26.57 25.42 25.50 958,777 -1.02(-3.86%)
Dec 10, 2021 26.70 26.96 26.46 26.52 588,031 -0.19(-0.69%)
Dec 09, 2021 27.12 27.21 26.66 26.71 845,480 -0.54(-1.97%)
Dec 08, 2021 27.33 27.39 27.12 27.24 600,166 -0.09(-0.32%)
Dec 07, 2021 27.36 27.62 27.07 27.33 790,535 +0.04(+0.14%)
Dec 06, 2021 27.13 27.37 26.61 27.29 780,643 +0.17(+0.61%)
Dec 03, 2021 27.14 27.18 26.70 27.13 991,447 +0.03(+0.11%)
Dec 02, 2021 26.91 27.50 26.78 27.10 708,564 +0.12(+0.43%)
Dec 01, 2021 27.32 27.54 26.88 26.98 861,346 -0.47(-1.70%)
Nov 30, 2021 27.57 27.72 27.27 27.45 976,825 -0.13(-0.46%)
Nov 29, 2021 27.94 28.00 27.39 27.57 1,119,624 -0.54(-1.92%)
Nov 26, 2021 27.67 28.38 27.67 28.11 801,801 +0.25(+0.90%)
Nov 24, 2021 27.74 27.94 27.49 27.86 569,951 +0.16(+0.59%)
Nov 23, 2021 27.32 27.74 27.16 27.70 377,449 +0.46(+1.70%)
Nov 22, 2021 27.59 27.71 27.20 27.24 642,409 -0.36(-1.29%)
Nov 19, 2021 27.66 27.98 27.57 27.59 602,264 -0.07(-0.24%)
Nov 18, 2021 27.96 27.86 27.66 27.66 755,935 -0.36(-1.28%)
Nov 17, 2021 27.70 28.07 27.55 28.02 711,103 +0.19(+0.69%)
Nov 16, 2021 27.91 28.08 27.62 27.82 737,070 +0.14(+0.52%)
Nov 15, 2021 27.40 27.84 27.27 27.68 528,963 +0.39(+1.42%)
Nov 12, 2021 26.85 27.34 26.83 27.29 786,745 +0.50(+1.87%)
Nov 11, 2021 26.56 26.94 26.54 26.79 446,253 +0.43(+1.65%)
Nov 10, 2021 26.28 26.36 718,530 +0.02(+0.07%)
Nov 09, 2021 26.66 26.69 26.00 26.34 989,854 -0.48(-1.80%)
Nov 08, 2021 27.04 27.09 26.61 26.82 744,022 -0.14(-0.50%)
Nov 05, 2021 27.11 27.41 26.56 26.96 1,222,767 -0.15(-0.57%)
Nov 04, 2021 27.81 28.01 26.95 27.11 1,134,805 -0.74(-2.67%)
Nov 03, 2021 25.59 28.08 25.59 27.85 2,493,152 +2.56(+10.12%)
Nov 02, 2021 24.40 25.46 24.36 25.29 1,513,955 +0.85(+3.48%)
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.