Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big Lots (NY: BIG )

0.4968 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 56.98 57.60 54.51 54.85 1,291,301 -0.40(-0.73%)
Jan 28, 2021 55.89 61.58 53.78 55.25 3,825,558 -4.53(-7.58%)
Jan 27, 2021 49.70 59.84 49.05 59.79 4,725,358 +9.91(+19.86%)
Jan 26, 2021 47.68 50.00 46.72 49.88 1,370,860 +2.79(+5.93%)
Jan 25, 2021 46.63 49.08 46.04 47.08 1,502,631 +0.38(+0.81%)
Jan 22, 2021 44.44 46.93 44.08 46.71 1,153,336 +1.91(+4.27%)
Jan 21, 2021 45.87 46.01 44.31 44.80 1,221,886 -0.81(-1.77%)
Jan 20, 2021 48.07 48.12 45.54 45.60 1,509,425 -2.32(-4.83%)
Jan 19, 2021 48.39 50.17 47.21 47.92 2,290,125 +0.05(+0.10%)
Jan 15, 2021 47.53 49.35 47.16 47.87 1,881,788 -0.08(-0.17%)
Jan 14, 2021 43.98 48.36 43.77 47.96 2,618,581 +3.67(+8.28%)
Jan 13, 2021 41.13 44.82 40.80 44.29 5,152,881 -0.57(-1.27%)
Jan 12, 2021 43.01 45.32 42.75 44.86 2,059,073 +2.34(+5.51%)
Jan 11, 2021 40.58 43.20 40.49 42.52 1,613,736 +1.64(+4.00%)
Jan 08, 2021 42.10 42.56 40.80 40.88 1,554,066 -0.74(-1.77%)
Jan 07, 2021 40.79 41.94 40.20 41.62 1,602,761 -0.24(-0.57%)
Jan 06, 2021 39.84 42.28 39.84 41.85 1,961,984 +2.07(+5.20%)
Jan 05, 2021 38.90 40.55 38.68 39.79 1,424,473 +0.91(+2.34%)
Jan 04, 2021 39.66 40.04 38.65 38.88 2,222,676 -0.58(-1.47%)
Dec 31, 2020 39.46 39.46 39.46 817,909 -0.77(-1.92%)
Dec 30, 2020 41.11 41.36 40.21 40.23 817,909 -0.74(-1.82%)
Dec 29, 2020 41.10 41.40 39.90 40.97 1,193,306 -0.10(-0.25%)
Dec 28, 2020 41.00 41.46 40.11 41.07 1,640,668 +0.54(+1.34%)
Dec 24, 2020 41.32 42.06 40.52 40.53 915,488 -0.64(-1.56%)
Dec 23, 2020 40.68 41.80 40.30 41.17 1,246,038 +0.59(+1.45%)
Dec 22, 2020 41.23 41.57 40.26 40.59 1,460,644 -0.51(-1.25%)
Dec 21, 2020 40.79 41.41 40.50 41.10 1,316,138 +0.08(+0.20%)
Dec 18, 2020 43.31 44.00 40.66 41.02 4,030,367 -2.21(-5.12%)
Dec 17, 2020 42.83 43.40 42.34 43.23 1,070,893 +0.57(+1.34%)
Dec 16, 2020 41.86 43.66 41.86 42.66 1,910,188 +0.74(+1.75%)
Dec 15, 2020 40.99 41.99 40.38 41.93 1,719,634 +1.23(+3.03%)
Dec 14, 2020 41.55 41.59 40.67 40.70 1,661,658 -0.44(-1.07%)
Dec 11, 2020 41.86 42.54 41.03 41.13 2,005,833 -1.32(-3.12%)
Dec 10, 2020 42.27 42.65 41.44 42.46 1,374,522 -0.08(-0.19%)
Dec 09, 2020 42.06 42.72 41.65 42.54 1,509,654 +0.69(+1.66%)
Dec 08, 2020 41.16 42.72 41.01 41.85 1,959,492 +0.62(+1.51%)
Dec 07, 2020 43.22 43.62 41.15 41.23 3,571,204 -1.66(-3.87%)
Dec 04, 2020 43.93 44.93 42.82 42.89 6,073,146 -5.36(-11.11%)
Dec 03, 2020 47.94 48.63 46.15 48.25 1,894,145 +0.37(+0.76%)
Dec 02, 2020 49.98 50.25 47.63 47.88 1,467,215 -2.40(-4.77%)
Dec 01, 2020 47.47 50.47 46.91 50.28 1,975,652 +3.11(+6.60%)
Nov 30, 2020 47.90 47.94 46.25 47.17 1,559,399 -0.61(-1.28%)
Nov 27, 2020 47.44 48.62 47.24 47.78 603,579 +0.26(+0.56%)
Nov 25, 2020 47.29 47.62 46.56 47.52 651,449 +0.34(+0.72%)
Nov 24, 2020 47.46 47.65 45.83 47.18 1,112,442 +0.52(+1.12%)
Nov 23, 2020 45.47 47.66 45.27 46.66 978,288 +1.49(+3.29%)
Nov 20, 2020 45.55 46.16 44.81 45.17 940,203 -0.24(-0.52%)
Nov 19, 2020 44.27 45.68 44.14 45.41 694,980 +1.09(+2.45%)
Nov 18, 2020 44.94 45.78 44.25 44.32 991,640 -0.23(-0.51%)
Nov 17, 2020 44.17 44.78 43.53 44.55 564,984 +0.08(+0.18%)
Nov 16, 2020 43.40 45.06 42.87 44.47 1,094,234 +1.14(+2.63%)
Nov 13, 2020 43.88 44.42 42.06 43.33 1,064,424 -0.24(-0.54%)
Nov 12, 2020 44.25 44.51 42.24 43.56 1,000,814 -0.83(-1.87%)
Nov 11, 2020 43.36 45.28 42.40 44.39 1,209,911 +1.87(+4.40%)
Nov 10, 2020 41.82 42.90 41.08 42.52 997,949 +1.48(+3.60%)
Nov 09, 2020 46.97 49.02 40.93 41.04 2,400,152 -5.61(-12.02%)
Nov 06, 2020 45.79 46.93 45.39 46.65 1,031,014 +0.98(+2.14%)
Nov 05, 2020 45.17 46.16 44.83 45.67 743,976 +1.31(+2.94%)
Nov 04, 2020 44.37 45.18 42.62 44.37 921,984 +0.11(+0.25%)
Nov 03, 2020 43.48 45.01 42.91 44.26 740,634 +1.12(+2.60%)
Nov 02, 2020 43.82 44.50 42.08 43.13 1,062,478 -0.32(-0.74%)
Oct 30, 2020 45.64 45.69 42.87 43.45 1,162,355 -2.43(-5.29%)
Oct 29, 2020 47.88 48.24 45.87 45.88 912,677 -1.99(-4.16%)
Oct 28, 2020 47.03 48.77 46.75 47.87 1,145,819 -0.39(-0.81%)
Oct 27, 2020 46.27 48.89 46.27 48.26 1,217,717 +2.38(+5.19%)
Oct 26, 2020 44.98 46.54 44.96 45.88 1,094,611 +0.42(+0.92%)
Oct 23, 2020 46.47 46.62 44.74 45.46 762,306 -1.19(-2.54%)
Oct 22, 2020 47.62 47.77 45.12 46.65 1,123,966 -0.93(-1.96%)
Oct 21, 2020 48.80 48.99 47.21 47.58 1,075,587 -0.94(-1.94%)
Oct 20, 2020 48.47 49.72 47.94 48.52 1,049,894 +0.37(+0.78%)
Oct 19, 2020 48.93 49.74 47.92 48.15 964,063 -0.83(-1.70%)
Oct 16, 2020 49.02 49.94 48.46 48.98 922,348 +0.42(+0.86%)
Oct 15, 2020 45.96 48.72 45.57 48.56 1,256,964 +1.61(+3.42%)
Oct 14, 2020 47.18 48.50 46.92 46.95 808,583 -0.24(-0.50%)
Oct 13, 2020 46.13 48.22 45.92 47.19 1,166,807 +0.95(+2.05%)
Oct 12, 2020 46.59 47.56 45.65 46.24 1,576,907 +0.21(+0.46%)
Oct 09, 2020 47.47 48.24 46.01 46.03 1,969,684 -0.34(-0.73%)
Oct 08, 2020 45.47 46.54 45.32 46.37 1,409,103 +1.36(+3.02%)
Oct 07, 2020 43.16 45.02 43.16 45.01 1,647,475 +2.62(+6.18%)
Oct 06, 2020 42.85 45.13 42.18 42.39 2,053,432 -0.36(-0.83%)
Oct 05, 2020 41.94 42.89 41.50 42.74 1,313,105 +1.15(+2.77%)
Oct 02, 2020 39.94 42.29 39.27 41.59 2,643,041 +0.52(+1.27%)
Oct 01, 2020 40.99 41.95 40.27 41.07 2,887,247 +0.36(+0.87%)
Sep 30, 2020 43.18 43.42 40.40 40.71 3,452,957 -2.25(-5.25%)
Sep 29, 2020 46.59 47.38 42.69 42.97 7,347,319 -0.63(-1.44%)
Sep 28, 2020 43.01 44.80 43.01 43.60 1,150,368 +1.12(+2.64%)
Sep 25, 2020 41.44 42.68 41.00 42.48 870,863 +0.79(+1.88%)
Sep 24, 2020 40.39 43.41 39.93 41.69 1,353,235 +1.27(+3.14%)
Sep 23, 2020 42.09 42.45 40.39 40.42 1,087,250 -1.28(-3.06%)
Sep 22, 2020 41.85 43.89 41.31 41.70 1,328,111 -0.31(-0.74%)
Sep 21, 2020 40.16 42.10 39.37 42.01 1,296,610 +1.14(+2.79%)
Sep 18, 2020 41.66 41.80 40.09 40.87 2,531,089 -0.47(-1.13%)
Sep 17, 2020 42.08 42.11 40.68 41.34 1,293,284 -1.33(-3.12%)
Sep 16, 2020 43.86 44.34 42.66 42.67 1,113,294 -0.91(-2.09%)
Sep 15, 2020 43.94 45.44 43.54 43.58 1,410,751 +0.38(+0.89%)
Sep 14, 2020 43.30 43.56 42.49 43.20 1,686,495 -0.01(-0.02%)
Sep 11, 2020 43.23 44.82 43.19 43.21 1,535,567 +0.43(+1.00%)
Sep 10, 2020 42.49 43.53 41.47 42.78 1,719,658 +0.49(+1.17%)
Sep 09, 2020 39.94 42.93 39.92 42.28 2,122,680 +2.98(+7.59%)
Sep 08, 2020 39.20 40.64 38.75 39.30 2,030,641 -1.01(-2.50%)
Sep 04, 2020 41.00 41.51 38.65 40.31 2,076,706 -0.71(-1.72%)
Sep 03, 2020 43.76 44.24 40.94 41.02 1,544,432 -2.90(-6.61%)
Sep 02, 2020 43.92 44.02 42.54 43.92 1,204,404 +0.23(+0.52%)
Sep 01, 2020 42.85 44.63 42.45 43.69 1,734,899 +0.93(+2.16%)
Aug 31, 2020 45.75 46.84 42.55 42.77 3,366,216 -2.55(-5.62%)
Aug 28, 2020 48.13 48.86 44.81 45.31 6,528,681 -5.21(-10.31%)
Aug 27, 2020 51.21 51.92 48.98 50.52 2,594,949 -0.01(-0.02%)
Aug 26, 2020 49.06 50.53 48.70 50.53 1,577,214 +1.26(+2.56%)
Aug 25, 2020 49.05 49.35 47.78 49.27 1,235,752 +0.61(+1.25%)
Aug 24, 2020 47.25 48.76 46.58 48.66 1,609,968 +1.97(+4.22%)
Aug 21, 2020 44.50 46.74 44.41 46.69 1,199,541 +2.14(+4.80%)
Aug 20, 2020 44.04 44.88 43.52 44.55 757,617 +0.22(+0.49%)
Aug 19, 2020 43.84 44.88 43.46 44.33 954,762 +0.69(+1.58%)
Aug 18, 2020 45.53 45.85 43.03 43.65 1,367,658 -1.91(-4.20%)
Aug 17, 2020 46.05 48.53 44.66 45.56 2,256,296 +0.16(+0.36%)
Aug 14, 2020 45.63 46.10 44.91 45.40 903,735 +0.00(+0.00%)
Aug 13, 2020 45.34 46.19 43.97 45.40 1,047,862 -0.14(-0.30%)
Aug 12, 2020 43.67 45.91 43.10 45.53 1,676,320 +2.54(+5.91%)
Aug 11, 2020 43.90 44.86 42.69 42.99 1,231,708 -0.80(-1.82%)
Aug 10, 2020 41.27 44.53 41.26 43.79 1,460,066 +2.57(+6.23%)
Aug 07, 2020 40.63 42.79 40.63 41.22 1,294,247 +0.60(+1.47%)
Aug 06, 2020 40.88 40.94 39.68 40.63 1,072,714 -0.35(-0.86%)
Aug 05, 2020 39.16 41.01 39.09 40.98 1,325,242 +2.14(+5.51%)
Aug 04, 2020 36.68 39.00 36.52 38.84 1,393,620 +1.68(+4.52%)
Aug 03, 2020 36.05 37.21 35.19 37.16 1,413,693 +1.48(+4.14%)
Jul 31, 2020 35.99 36.00 35.00 35.68 969,335 -0.38(-1.06%)
Jul 30, 2020 36.43 36.85 35.57 36.06 868,794 -0.69(-1.88%)
Jul 29, 2020 36.82 37.84 36.49 36.75 1,058,770 -0.06(-0.17%)
Jul 28, 2020 37.53 37.95 36.75 36.82 868,334 -0.87(-2.31%)
Jul 27, 2020 38.74 38.96 37.01 37.69 1,497,630 -0.83(-2.14%)
Jul 24, 2020 37.89 39.03 37.88 38.51 883,008 +0.66(+1.75%)
Jul 23, 2020 38.19 39.00 37.20 37.85 1,369,425 -0.62(-1.60%)
Jul 22, 2020 36.97 38.77 36.59 38.47 1,699,774 +1.12(+2.99%)
Jul 21, 2020 35.55 38.15 35.55 37.35 2,371,944 +2.10(+5.94%)
Jul 20, 2020 33.20 35.47 32.54 35.26 2,077,561 +2.49(+7.58%)
Jul 17, 2020 33.02 33.33 31.86 32.77 1,804,604 -0.23(-0.69%)
Jul 16, 2020 33.43 33.95 32.04 33.00 2,005,604 -0.72(-2.13%)
Jul 15, 2020 34.87 35.21 33.70 33.71 1,441,526 -0.72(-2.08%)
Jul 14, 2020 33.90 34.48 33.30 34.43 1,191,420 +0.55(+1.63%)
Jul 13, 2020 37.39 37.44 33.83 33.88 2,459,388 -2.77(-7.55%)
Jul 10, 2020 36.90 37.12 35.68 36.64 1,357,753 -0.51(-1.37%)
Jul 09, 2020 38.18 38.55 36.84 37.15 801,193 -0.73(-1.92%)
Jul 08, 2020 36.98 38.04 36.12 37.88 1,409,821 +0.97(+2.63%)
Jul 07, 2020 35.87 37.02 35.43 36.91 1,670,778 +0.57(+1.57%)
Jul 06, 2020 37.55 37.68 35.92 36.34 1,211,465 -0.28(-0.77%)
Jul 02, 2020 37.19 38.31 36.58 36.62 1,340,553 -0.38(-1.03%)
Jul 01, 2020 38.12 38.27 36.87 37.00 1,731,252 -1.10(-2.88%)
Jun 30, 2020 38.55 39.40 37.67 38.09 2,116,373 -1.03(-2.64%)
Jun 29, 2020 39.59 40.11 37.91 39.13 4,414,695 +0.09(+0.23%)
Jun 26, 2020 35.80 40.72 35.37 39.04 20,649,312 +8.34(+27.15%)
Jun 25, 2020 29.93 30.87 29.79 30.70 1,223,945 +0.54(+1.80%)
Jun 24, 2020 30.39 30.80 29.73 30.16 1,046,518 -0.44(-1.42%)
Jun 23, 2020 30.95 31.24 29.90 30.59 1,475,051 -0.05(-0.15%)
Jun 22, 2020 30.17 30.76 29.66 30.64 1,686,592 +0.36(+1.20%)
Jun 19, 2020 31.86 31.98 30.14 30.28 1,621,806 -1.14(-3.64%)
Jun 18, 2020 32.22 32.50 31.07 31.42 1,059,167 -1.22(-3.75%)
Jun 17, 2020 31.93 33.29 31.75 32.64 1,485,635 +0.91(+2.86%)
Jun 16, 2020 32.65 32.82 31.07 31.74 1,905,568 +0.20(+0.63%)
Jun 15, 2020 29.52 32.46 29.27 31.54 1,637,355 +1.11(+3.64%)
Jun 12, 2020 32.33 32.54 29.12 30.43 2,581,660 -0.93(-2.95%)
Jun 11, 2020 31.49 33.03 31.12 31.36 1,395,622 -1.72(-5.21%)
Jun 10, 2020 33.00 33.65 31.98 33.08 1,657,119 +0.38(+1.16%)
Jun 09, 2020 31.27 33.10 31.13 32.70 1,921,698 +1.19(+3.77%)
Jun 08, 2020 32.94 33.24 30.77 31.51 3,212,511 -1.26(-3.84%)
Jun 05, 2020 34.28 34.63 31.53 32.77 2,304,324 -0.49(-1.49%)
Jun 04, 2020 34.65 35.16 33.14 33.27 1,813,899 -1.44(-4.15%)
Jun 03, 2020 34.27 35.21 34.02 34.71 1,630,203 +1.10(+3.27%)
Jun 02, 2020 33.44 34.19 33.38 33.61 1,390,181 +0.04(+0.13%)
Jun 01, 2020 34.44 34.67 32.76 33.56 3,343,814 -1.30(-3.72%)
May 29, 2020 36.30 38.08 32.06 34.86 15,032,908 +1.86(+5.64%)
May 28, 2020 35.28 36.07 32.31 33.00 3,586,899 -2.11(-6.00%)
May 27, 2020 32.84 35.11 32.35 35.10 2,983,865 +2.76(+8.54%)
May 26, 2020 30.03 32.45 29.85 32.34 2,129,176 +3.17(+10.85%)
May 22, 2020 29.34 29.82 28.96 29.17 1,181,952 -0.22(-0.73%)
May 21, 2020 28.69 29.73 28.34 29.39 1,181,673 +0.70(+2.45%)
May 20, 2020 28.74 29.51 28.17 28.69 1,226,960 +0.33(+1.17%)
May 19, 2020 27.55 29.01 27.52 28.36 1,715,725 +0.82(+2.97%)
May 18, 2020 26.72 27.81 26.20 27.54 2,347,263 +2.03(+7.97%)
May 15, 2020 24.17 25.74 23.95 25.50 1,465,407 +1.23(+5.08%)
May 14, 2020 23.50 24.27 23.14 24.27 1,874,624 +0.37(+1.54%)
May 13, 2020 23.54 24.06 23.00 23.90 1,589,312 +0.06(+0.26%)
May 12, 2020 23.90 24.41 23.73 23.84 1,253,326 +0.00(+0.00%)
May 11, 2020 23.29 24.10 22.77 23.84 1,014,871 +0.33(+1.42%)
May 08, 2020 22.45 23.56 22.45 23.51 1,237,976 +1.11(+4.94%)
May 07, 2020 22.09 22.70 21.92 22.40 1,172,315 +0.65(+2.98%)
May 06, 2020 21.77 22.47 21.39 21.75 1,011,243 +0.06(+0.29%)
May 05, 2020 22.81 23.20 21.62 21.69 1,135,757 -0.77(-3.44%)
May 04, 2020 22.39 22.49 21.02 22.46 1,717,233 +0.85(+3.95%)
May 01, 2020 21.37 22.22 20.93 21.61 2,475,508 +0.51(+2.43%)
Apr 30, 2020 22.30 22.38 20.83 21.10 1,540,146 -1.57(-6.91%)
Apr 29, 2020 22.04 22.91 21.46 22.66 2,171,624 +1.21(+5.62%)
Apr 28, 2020 21.31 21.73 20.12 21.46 2,538,989 +1.03(+5.07%)
Apr 27, 2020 19.02 20.70 18.98 20.42 3,313,529 +2.10(+11.44%)
Apr 24, 2020 18.06 18.59 17.91 18.33 2,631,353 +0.84(+4.78%)
Apr 23, 2020 17.47 17.84 17.23 17.49 1,005,635 -0.12(-0.66%)
Apr 22, 2020 17.43 17.79 17.01 17.61 1,049,156 +0.57(+3.33%)
Apr 21, 2020 17.16 17.81 17.00 17.04 1,327,117 -0.59(-3.37%)
Apr 20, 2020 16.89 18.10 16.73 17.63 1,604,910 +0.41(+2.40%)
Apr 17, 2020 17.09 17.50 16.63 17.22 2,157,594 +0.41(+2.46%)
Apr 16, 2020 16.84 17.15 16.46 16.80 1,680,431 -0.03(-0.16%)
Apr 15, 2020 16.19 16.93 15.99 16.83 1,540,121 -0.71(-4.05%)
Apr 14, 2020 17.44 17.68 17.03 17.54 2,054,792 +0.48(+2.79%)
Apr 13, 2020 17.71 17.94 16.51 17.07 3,402,471 -0.59(-3.36%)
Apr 09, 2020 17.32 18.65 17.12 17.66 8,373,489 +3.47(+24.48%)
Apr 08, 2020 13.92 14.48 13.72 14.19 1,921,484 +0.60(+4.44%)
Apr 07, 2020 15.01 15.29 13.30 13.58 2,369,284 -0.65(-4.55%)
Apr 06, 2020 14.03 14.55 13.94 14.23 1,918,222 +1.02(+7.69%)
Apr 03, 2020 12.54 13.30 12.32 13.22 1,838,234 +0.64(+5.08%)
Apr 02, 2020 12.13 13.30 12.13 12.58 2,069,314 +0.17(+1.38%)
Apr 01, 2020 12.17 12.49 11.48 12.41 1,921,386 -0.39(-3.02%)
Mar 31, 2020 12.38 13.07 12.38 12.79 1,850,748 +0.31(+2.45%)
Mar 30, 2020 11.72 12.59 11.52 12.49 2,357,644 +0.82(+7.02%)
Mar 27, 2020 12.03 12.07 11.23 11.67 1,791,770 -0.42(-3.50%)
Mar 26, 2020 13.08 13.35 11.88 12.09 2,245,086 -0.76(-5.88%)
Mar 25, 2020 14.42 15.56 12.75 12.85 2,412,584 -1.02(-7.33%)
Mar 24, 2020 10.89 13.99 10.68 13.86 2,889,151 +3.42(+32.73%)
Mar 23, 2020 10.87 11.14 9.905 10.44 2,259,436 -0.44(-4.05%)
Mar 20, 2020 11.70 12.10 10.49 10.89 1,870,026 -0.79(-6.78%)
Mar 19, 2020 9.671 12.21 9.149 11.68 2,670,102 +2.05(+21.31%)
Mar 18, 2020 11.15 11.94 8.882 9.626 2,926,015 -2.34(-19.53%)
Mar 17, 2020 9.521 11.97 8.978 11.96 3,290,495 +2.65(+28.48%)
Mar 16, 2020 10.95 11.60 8.860 9.311 2,822,803 -3.04(-24.59%)
Mar 13, 2020 12.08 12.42 10.78 12.35 2,188,604 +0.90(+7.88%)
Mar 12, 2020 13.48 14.05 10.76 11.45 2,904,208 -3.18(-21.72%)
Mar 11, 2020 14.84 15.24 14.28 14.62 1,544,472 -0.67(-4.40%)
Mar 10, 2020 15.63 15.95 14.38 15.30 2,387,263 +0.25(+1.69%)
Mar 09, 2020 14.56 15.60 14.27 15.04 2,143,101 -0.51(-3.26%)
Mar 06, 2020 15.03 16.53 14.58 15.55 3,786,862 +1.02(+6.98%)
Mar 05, 2020 15.52 15.57 14.16 14.54 2,181,407 -1.27(-8.03%)
Mar 04, 2020 15.53 15.80 15.06 15.80 3,076,861 +0.37(+2.38%)
Mar 03, 2020 15.21 15.66 14.45 15.44 4,145,795 +0.46(+3.04%)
Mar 02, 2020 14.34 14.99 13.91 14.98 4,730,659 +1.15(+8.29%)
Feb 28, 2020 13.19 15.24 12.91 13.84 11,854,486 -5.80(-29.55%)
Feb 27, 2020 19.44 19.90 18.07 19.64 3,772,831 -0.31(-1.54%)
Feb 26, 2020 21.75 21.84 19.92 19.94 1,903,546 -1.77(-8.14%)
Feb 25, 2020 22.00 22.06 21.20 21.71 1,736,040 -0.24(-1.08%)
Feb 24, 2020 21.43 22.16 21.19 21.95 2,409,502 -0.29(-1.30%)
Feb 21, 2020 22.50 22.67 21.96 22.24 1,526,721 -0.45(-1.97%)
Feb 20, 2020 22.49 22.88 22.42 22.68 1,172,501 +0.23(+1.01%)
Feb 19, 2020 22.52 22.70 22.13 22.45 791,540 -0.03(-0.12%)
Feb 18, 2020 22.34 22.71 22.17 22.48 860,879 +0.03(+0.12%)
Feb 14, 2020 22.58 22.70 21.90 22.45 1,469,811 -0.11(-0.50%)
Feb 13, 2020 23.43 23.68 22.54 22.57 1,168,610 -0.96(-4.09%)
Feb 12, 2020 24.15 24.22 22.89 23.53 1,586,694 -0.32(-1.32%)
Feb 11, 2020 24.26 24.40 23.63 23.85 841,959 -0.31(-1.27%)
Feb 10, 2020 23.78 24.20 23.61 24.15 842,235 +0.35(+1.47%)
Feb 07, 2020 24.19 24.23 23.46 23.80 827,811 -0.67(-2.75%)
Feb 06, 2020 24.86 24.93 24.29 24.48 1,041,646 -0.27(-1.10%)
Feb 05, 2020 24.47 25.47 24.36 24.75 1,562,137 +0.54(+2.24%)
Feb 04, 2020 24.93 25.11 23.63 24.20 1,226,117 -0.41(-1.67%)
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.