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

Cloudera Inc (NY: CLDR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2021 15.93 15.95 15.92 15.93 2,575,357 +0.01(+0.06%)
Aug 30, 2021 15.94 15.95 15.92 15.92 5,445,360 -0.03(-0.19%)
Aug 27, 2021 15.93 15.96 15.93 15.95 1,301,174 +0.02(+0.13%)
Aug 26, 2021 15.93 15.95 15.93 15.93 1,571,838 +0.00(+0.00%)
Aug 25, 2021 15.93 15.96 15.93 15.93 1,753,555 +0.00(+0.00%)
Aug 24, 2021 15.94 15.96 15.93 15.93 3,939,802 -0.01(-0.06%)
Aug 23, 2021 15.93 15.95 15.93 15.94 4,799,180 +0.00(+0.00%)
Aug 20, 2021 15.94 15.95 15.93 15.94 2,396,961 +0.00(+0.00%)
Aug 19, 2021 15.93 15.95 15.93 15.94 4,002,312 +0.01(+0.06%)
Aug 18, 2021 15.93 15.95 15.92 15.93 4,069,608 +0.01(+0.06%)
Aug 17, 2021 15.92 15.95 15.90 15.92 7,385,922 +0.05(+0.32%)
Aug 16, 2021 15.89 15.90 15.87 15.87 2,478,642 -0.02(-0.13%)
Aug 13, 2021 15.87 15.90 15.87 15.89 1,338,099 +0.00(+0.00%)
Aug 12, 2021 15.87 15.90 15.87 15.89 1,497,510 +0.01(+0.06%)
Aug 11, 2021 15.90 15.92 15.86 15.88 2,132,400 +0.02(+0.13%)
Aug 10, 2021 15.88 15.89 15.86 15.86 2,900,538 -0.02(-0.13%)
Aug 09, 2021 15.86 15.89 15.85 15.88 1,727,796 +0.03(+0.19%)
Aug 06, 2021 15.87 15.91 15.85 15.85 2,285,865 -0.05(-0.31%)
Aug 05, 2021 15.80 15.89 15.80 15.90 4,065,509 +0.07(+0.44%)
Aug 04, 2021 15.85 15.87 15.75 15.83 7,681,111 -0.03(-0.19%)
Aug 03, 2021 15.86 15.88 15.85 15.86 1,573,510 -0.01(-0.06%)
Aug 02, 2021 15.88 15.88 15.84 15.87 1,217,162 +0.00(+0.00%)
Jul 30, 2021 15.83 15.87 15.82 15.87 2,946,222 +0.03(+0.19%)
Jul 29, 2021 15.86 15.89 15.83 15.84 2,317,500 -0.01(-0.06%)
Jul 28, 2021 15.84 15.88 15.84 15.85 2,380,976 +0.01(+0.06%)
Jul 27, 2021 15.86 15.87 15.82 15.84 8,240,225 -0.02(-0.13%)
Jul 26, 2021 15.83 15.87 15.81 15.86 3,527,922 +0.04(+0.25%)
Jul 23, 2021 15.79 15.83 15.78 15.82 2,418,535 +0.01(+0.06%)
Jul 22, 2021 15.84 15.87 15.79 15.81 3,521,490 +0.01(+0.06%)
Jul 21, 2021 15.75 15.85 15.75 15.80 4,707,534 +0.05(+0.32%)
Jul 20, 2021 15.73 15.82 15.73 15.75 5,064,705 +0.01(+0.06%)
Jul 19, 2021 15.72 15.81 15.70 15.74 5,685,654 -0.06(-0.38%)
Jul 16, 2021 15.75 15.80 15.70 15.80 3,789,685 +0.08(+0.51%)
Jul 15, 2021 15.66 15.75 15.61 15.72 4,433,218 +0.05(+0.32%)
Jul 14, 2021 15.59 15.70 15.58 15.67 5,499,949 +0.12(+0.77%)
Jul 13, 2021 15.62 15.65 15.54 15.55 8,871,907 -0.03(-0.19%)
Jul 12, 2021 15.65 15.74 15.58 15.58 5,445,260 -0.09(-0.57%)
Jul 09, 2021 15.63 15.70 15.61 15.67 3,183,664 -0.02(-0.13%)
Jul 08, 2021 15.70 15.74 15.61 15.69 6,936,133 -0.05(-0.32%)
Jul 07, 2021 15.77 15.77 15.56 15.74 18,833,472 -0.26(-1.62%)
Jul 06, 2021 15.85 16.13 15.81 16.00 11,817,784 +0.15(+0.95%)
Jul 02, 2021 15.78 15.90 15.76 15.85 9,916,986 +0.07(+0.44%)
Jul 01, 2021 15.79 15.85 15.75 15.78 6,985,254 -0.08(-0.50%)
Jun 30, 2021 15.76 15.95 15.75 15.86 11,861,961 +0.07(+0.44%)
Jun 29, 2021 15.76 15.79 15.75 15.79 7,083,163 +0.00(+0.00%)
Jun 28, 2021 15.77 15.79 15.75 15.79 4,343,954 +0.02(+0.13%)
Jun 25, 2021 15.77 15.79 15.75 15.77 6,705,612 +0.01(+0.06%)
Jun 24, 2021 15.79 15.79 15.75 15.76 2,318,953 -0.01(-0.06%)
Jun 23, 2021 15.76 15.83 15.75 15.77 3,452,095 +0.00(+0.00%)
Jun 22, 2021 15.75 15.81 15.74 15.77 5,682,662 +0.02(+0.13%)
Jun 21, 2021 15.76 15.80 15.70 15.75 7,688,762 +0.02(+0.13%)
Jun 18, 2021 15.75 15.95 15.73 15.73 18,966,232 -0.04(-0.25%)
Jun 17, 2021 15.76 15.80 15.75 15.77 6,832,689 -0.01(-0.06%)
Jun 16, 2021 15.76 15.80 15.75 15.78 6,887,019 +0.01(+0.06%)
Jun 15, 2021 15.79 15.82 15.75 15.77 6,983,148 -0.02(-0.13%)
Jun 14, 2021 15.80 15.86 15.77 15.79 7,303,756 -0.01(-0.06%)
Jun 11, 2021 15.81 15.84 15.79 15.80 3,601,065 -0.01(-0.06%)
Jun 10, 2021 15.84 15.88 15.79 15.81 4,813,567 -0.03(-0.19%)
Jun 09, 2021 15.85 15.90 15.83 15.84 7,287,236 -0.02(-0.13%)
Jun 08, 2021 15.85 15.94 15.83 15.86 6,881,610 -0.01(-0.06%)
Jun 07, 2021 15.82 15.93 15.79 15.87 6,229,651 +0.03(+0.19%)
Jun 04, 2021 15.85 15.89 15.81 15.84 6,977,313 -0.04(-0.25%)
Jun 03, 2021 15.80 15.88 15.79 15.88 14,889,705 +0.06(+0.38%)
Jun 02, 2021 15.89 15.93 15.78 15.82 22,946,706 -0.11(-0.69%)
Jun 01, 2021 15.93 15.98 15.87 15.93 71,575,160 +3.07(+23.87%)
May 28, 2021 12.95 13.12 12.84 12.86 2,310,845 +0.00(+0.00%)
May 27, 2021 12.72 13.00 12.65 12.86 2,078,653 +0.03(+0.23%)
May 26, 2021 12.70 12.91 12.69 12.83 1,878,230 +0.27(+2.15%)
May 25, 2021 12.67 12.72 12.54 12.56 2,057,173 -0.05(-0.40%)
May 24, 2021 12.44 12.64 12.38 12.61 1,753,899 +0.18(+1.45%)
May 21, 2021 12.41 12.68 12.34 12.43 1,915,344 +0.11(+0.89%)
May 20, 2021 12.17 12.39 12.14 12.32 2,082,973 +0.25(+2.07%)
May 19, 2021 11.87 12.11 11.80 12.07 1,419,937 -0.05(-0.41%)
May 18, 2021 12.01 12.38 11.95 12.12 3,120,361 +0.19(+1.59%)
May 17, 2021 11.78 11.96 11.70 11.93 1,677,390 +0.02(+0.17%)
May 14, 2021 11.55 11.99 11.52 11.91 2,135,520 +0.48(+4.20%)
May 13, 2021 11.58 11.73 11.25 11.43 2,601,182 -0.06(-0.52%)
May 12, 2021 11.86 11.95 11.47 11.49 3,050,414 -0.61(-5.04%)
May 11, 2021 11.20 12.14 11.19 12.10 2,877,996 +0.38(+3.24%)
May 10, 2021 12.02 12.05 11.69 11.72 3,108,377 -0.46(-3.78%)
May 07, 2021 12.21 12.40 12.09 12.18 2,680,409 +0.18(+1.50%)
May 06, 2021 11.80 12.01 11.58 12.00 3,152,978 +0.14(+1.18%)
May 05, 2021 12.16 12.25 11.79 11.86 2,805,154 -0.15(-1.25%)
May 04, 2021 12.26 12.30 11.85 12.01 2,828,615 -0.36(-2.91%)
May 03, 2021 12.74 12.83 12.28 12.37 3,022,097 -0.32(-2.52%)
Apr 30, 2021 12.89 13.01 12.57 12.69 3,006,800 -0.32(-2.46%)
Apr 29, 2021 13.21 13.23 12.88 13.01 2,751,446 -0.15(-1.14%)
Apr 28, 2021 13.00 13.33 12.93 13.16 2,298,350 +0.21(+1.62%)
Apr 27, 2021 13.05 13.15 12.83 12.95 2,829,610 -0.07(-0.54%)
Apr 26, 2021 12.72 13.09 12.59 13.02 2,738,804 +0.38(+3.01%)
Apr 23, 2021 12.60 12.80 12.55 12.64 2,928,400 +0.11(+0.88%)
Apr 22, 2021 12.48 12.80 12.44 12.53 4,034,251 +0.22(+1.79%)
Apr 21, 2021 12.08 12.34 12.05 12.31 2,091,979 +0.16(+1.32%)
Apr 20, 2021 12.23 12.55 12.13 12.15 3,555,973 -0.07(-0.57%)
Apr 19, 2021 12.38 12.60 12.18 12.22 2,576,083 -0.27(-2.16%)
Apr 16, 2021 12.88 12.88 12.48 12.49 3,209,600 -0.37(-2.88%)
Apr 15, 2021 12.83 12.95 12.67 12.86 3,152,475 +0.12(+0.94%)
Apr 14, 2021 12.85 13.28 12.71 12.74 3,980,009 -0.04(-0.31%)
Apr 13, 2021 12.65 12.87 12.47 12.78 3,477,113 +0.20(+1.59%)
Apr 12, 2021 12.60 13.67 12.51 12.58 10,425,439 -0.07(-0.55%)
Apr 09, 2021 12.55 12.74 12.42 12.65 3,410,400 +0.02(+0.16%)
Apr 08, 2021 12.42 12.63 12.29 12.63 2,662,578 +0.29(+2.35%)
Apr 07, 2021 12.64 12.66 12.27 12.34 2,628,722 -0.31(-2.45%)
Apr 06, 2021 12.49 12.77 12.43 12.65 2,813,072 +0.11(+0.88%)
Apr 05, 2021 12.60 12.73 12.42 12.54 2,646,047 -0.01(-0.08%)
Apr 01, 2021 12.37 12.60 12.37 12.55 3,745,500 +0.38(+3.12%)
Mar 31, 2021 12.29 12.58 12.14 12.17 5,505,829 +0.12(+1.00%)
Mar 30, 2021 11.79 12.07 11.60 12.05 3,419,752 +0.19(+1.60%)
Mar 29, 2021 12.20 12.21 11.78 11.86 3,256,630 -0.27(-2.23%)
Mar 26, 2021 11.91 12.19 11.78 12.13 3,523,900 +0.26(+2.19%)
Mar 25, 2021 11.40 11.92 11.30 11.87 4,710,715 +0.28(+2.42%)
Mar 24, 2021 12.29 12.31 11.59 11.59 4,971,615 -0.59(-4.84%)
Mar 23, 2021 12.53 12.60 12.15 12.18 3,232,253 -0.40(-3.18%)
Mar 22, 2021 12.72 12.77 12.43 12.58 4,754,805 +0.01(+0.08%)
Mar 19, 2021 12.30 12.81 12.21 12.57 11,977,600 +0.40(+3.29%)
Mar 18, 2021 12.50 12.69 12.17 12.17 6,864,805 -0.62(-4.85%)
Mar 17, 2021 12.51 12.84 12.32 12.79 4,841,721 +0.09(+0.71%)
Mar 16, 2021 13.10 13.18 12.64 12.70 6,147,312 -0.35(-2.68%)
Mar 15, 2021 12.66 13.08 12.37 13.05 6,618,855 +0.29(+2.27%)
Mar 12, 2021 12.86 13.13 12.56 12.76 7,545,000 -0.12(-0.93%)
Mar 11, 2021 12.76 13.14 12.57 12.88 20,961,780 -1.85(-12.56%)
Mar 10, 2021 14.76 15.20 14.52 14.73 8,813,142 +0.24(+1.66%)
Mar 09, 2021 14.40 14.69 14.32 14.49 4,663,819 +0.53(+3.80%)
Mar 08, 2021 14.66 14.86 13.91 13.96 5,469,094 -0.70(-4.77%)
Mar 05, 2021 15.05 15.10 13.79 14.66 5,226,300 -0.30(-2.01%)
Mar 04, 2021 15.00 15.51 14.49 14.96 7,258,369 -0.36(-2.35%)
Mar 03, 2021 16.21 16.38 15.19 15.32 3,581,046 -0.92(-5.67%)
Mar 02, 2021 16.70 16.73 16.22 16.24 2,417,841 -0.39(-2.35%)
Mar 01, 2021 16.34 16.65 16.26 16.63 2,274,529 +0.49(+3.04%)
Feb 26, 2021 16.20 16.39 15.70 16.14 3,201,000 +0.04(+0.25%)
Feb 25, 2021 16.39 16.93 15.97 16.10 4,094,937 -0.50(-3.01%)
Feb 24, 2021 16.84 16.84 16.23 16.60 3,070,818 -0.02(-0.12%)
Feb 23, 2021 16.15 16.72 15.50 16.62 5,689,658 -0.82(-4.70%)
Feb 22, 2021 18.28 18.55 17.38 17.44 4,900,325 -1.25(-6.69%)
Feb 19, 2021 18.47 18.88 18.41 18.69 2,513,500 +0.36(+1.96%)
Feb 18, 2021 18.23 18.44 18.10 18.33 2,793,027 -0.16(-0.87%)
Feb 17, 2021 18.41 18.51 18.01 18.49 3,432,546 -0.09(-0.48%)
Feb 16, 2021 19.25 19.35 18.39 18.58 3,263,456 -0.41(-2.16%)
Feb 12, 2021 18.72 19.17 18.51 18.99 2,519,900 +0.38(+2.04%)
Feb 11, 2021 18.64 19.07 18.50 18.61 3,724,201 +0.17(+0.92%)
Feb 10, 2021 18.60 18.80 17.88 18.44 4,871,080 +0.07(+0.38%)
Feb 09, 2021 17.50 18.50 17.49 18.37 5,723,956 +0.93(+5.33%)
Feb 08, 2021 17.36 17.62 17.19 17.44 3,353,011 +0.33(+1.93%)
Feb 05, 2021 16.77 17.73 16.68 17.11 4,466,000 +0.36(+2.15%)
Feb 04, 2021 16.95 17.11 16.57 16.75 3,675,462 -0.07(-0.42%)
Feb 03, 2021 17.07 17.18 16.68 16.82 3,723,378 -0.08(-0.47%)
Feb 02, 2021 16.43 17.54 15.93 16.90 9,942,384 +0.72(+4.45%)
Feb 01, 2021 15.47 16.34 15.26 16.18 4,451,163 +0.91(+5.96%)
Jan 29, 2021 15.67 15.91 15.12 15.27 4,510,000 -0.40(-2.55%)
Jan 28, 2021 15.28 16.19 15.20 15.67 7,775,519 +0.38(+2.49%)
Jan 27, 2021 14.07 15.49 13.88 15.29 9,607,168 +0.87(+6.03%)
Jan 26, 2021 13.88 14.42 13.67 14.42 4,239,774 +0.54(+3.89%)
Jan 25, 2021 14.02 14.29 13.53 13.88 3,464,294 -0.14(-1.00%)
Jan 22, 2021 13.94 14.15 13.90 14.02 2,529,500 -0.07(-0.50%)
Jan 21, 2021 14.45 14.49 14.07 14.09 2,215,209 -0.32(-2.22%)
Jan 20, 2021 14.15 14.41 13.93 14.41 3,340,528 +0.39(+2.78%)
Jan 19, 2021 14.48 14.50 13.94 14.02 4,140,149 -0.19(-1.34%)
Jan 15, 2021 14.44 14.91 14.17 14.21 4,668,400 -0.24(-1.66%)
Jan 14, 2021 14.11 14.50 14.02 14.45 3,484,937 +0.45(+3.21%)
Jan 13, 2021 14.20 14.47 13.99 14.00 2,792,851 -0.19(-1.34%)
Jan 12, 2021 14.36 14.39 13.97 14.19 3,499,015 -0.06(-0.42%)
Jan 11, 2021 14.25 14.52 13.98 14.25 3,033,317 -0.23(-1.59%)
Jan 08, 2021 14.45 14.64 14.12 14.48 4,650,100 +0.20(+1.40%)
Jan 07, 2021 13.87 14.38 13.85 14.28 2,872,401 +0.51(+3.70%)
Jan 06, 2021 13.70 14.09 13.49 13.77 4,639,846 -0.05(-0.36%)
Jan 05, 2021 13.86 13.95 13.69 13.82 2,606,632 -0.02(-0.14%)
Jan 04, 2021 14.00 14.05 13.50 13.84 4,855,028 -0.07(-0.50%)
Dec 31, 2020 13.91 13.91 13.91 2,533,751 -0.16(-1.14%)
Dec 30, 2020 14.11 14.28 13.97 14.07 2,533,751 +0.06(+0.43%)
Dec 29, 2020 14.34 14.57 13.85 14.01 3,621,555 -0.38(-2.64%)
Dec 28, 2020 15.05 15.14 14.28 14.39 4,454,003 -0.49(-3.29%)
Dec 24, 2020 14.97 15.20 14.28 14.88 5,710,800 -0.12(-0.80%)
Dec 23, 2020 15.02 15.50 14.67 15.00 12,444,630 +0.36(+2.46%)
Dec 22, 2020 12.99 14.78 12.92 14.64 15,129,483 +1.72(+13.31%)
Dec 21, 2020 12.39 12.99 12.39 12.92 4,652,334 +0.24(+1.89%)
Dec 18, 2020 12.96 13.01 12.56 12.68 7,175,700 -0.24(-1.86%)
Dec 17, 2020 12.87 13.02 12.72 12.92 4,528,346 +0.22(+1.73%)
Dec 16, 2020 12.64 12.93 12.55 12.70 5,822,966 +0.20(+1.60%)
Dec 15, 2020 12.60 12.64 12.22 12.50 3,639,984 -0.04(-0.32%)
Dec 14, 2020 12.23 12.72 12.23 12.54 5,244,571 +0.31(+2.53%)
Dec 11, 2020 12.32 12.43 12.11 12.23 2,288,400 -0.09(-0.73%)
Dec 10, 2020 12.06 12.40 11.85 12.32 2,829,475 +0.11(+0.90%)
Dec 09, 2020 12.25 12.57 12.10 12.21 4,619,816 -0.10(-0.81%)
Dec 08, 2020 11.87 12.38 11.81 12.31 6,089,915 +0.52(+4.41%)
Dec 07, 2020 12.52 12.72 11.75 11.79 10,034,591 -0.62(-5.00%)
Dec 04, 2020 13.02 13.50 12.18 12.41 31,637,000 +0.83(+7.17%)
Dec 03, 2020 11.32 11.65 11.26 11.58 11,132,935 +0.38(+3.39%)
Dec 02, 2020 11.19 11.40 10.91 11.20 3,621,455 -0.13(-1.15%)
Dec 01, 2020 11.76 11.76 11.27 11.33 3,834,592 -0.35(-3.00%)
Nov 30, 2020 11.77 12.00 11.59 11.68 5,310,052 -0.07(-0.60%)
Nov 27, 2020 11.70 11.94 11.46 11.75 2,725,100 +0.18(+1.56%)
Nov 25, 2020 11.44 11.65 11.25 11.57 4,122,700 +0.11(+0.96%)
Nov 24, 2020 11.38 11.99 11.14 11.46 9,180,314 +0.20(+1.78%)
Nov 23, 2020 11.38 11.39 11.11 11.26 2,506,914 -0.04(-0.35%)
Nov 20, 2020 11.12 11.41 11.09 11.30 2,558,200 +0.12(+1.07%)
Nov 19, 2020 10.72 11.25 10.71 11.18 2,572,352 +0.46(+4.29%)
Nov 18, 2020 11.21 11.21 10.71 10.72 2,670,650 -0.40(-3.60%)
Nov 17, 2020 10.97 11.21 10.80 11.12 2,839,679 +0.18(+1.65%)
Nov 16, 2020 10.65 10.97 10.58 10.94 2,351,750 +0.27(+2.53%)
Nov 13, 2020 10.60 10.75 10.50 10.67 2,208,400 +0.17(+1.62%)
Nov 12, 2020 10.38 10.60 10.27 10.50 2,560,861 +0.16(+1.55%)
Nov 11, 2020 10.18 10.37 10.08 10.34 2,815,018 +0.29(+2.89%)
Nov 10, 2020 10.05 10.17 9.760 10.05 3,008,946 -0.04(-0.40%)
Nov 09, 2020 10.57 10.82 10.05 10.09 3,717,527 -0.32(-3.07%)
Nov 06, 2020 10.43 10.55 10.27 10.41 2,313,900 -0.07(-0.67%)
Nov 05, 2020 10.43 10.60 10.40 10.48 3,091,036 +0.26(+2.54%)
Nov 04, 2020 10.29 10.48 10.09 10.22 3,796,431 +0.15(+1.49%)
Nov 03, 2020 9.940 10.17 9.900 10.07 3,513,301 +0.26(+2.65%)
Nov 02, 2020 9.760 9.860 9.640 9.810 2,756,805 +0.09(+0.93%)
Oct 30, 2020 9.780 9.870 9.520 9.720 3,140,800 -0.16(-1.62%)
Oct 29, 2020 9.650 9.950 9.600 9.880 3,048,113 +0.27(+2.81%)
Oct 28, 2020 9.610 9.690 9.340 9.610 4,125,267 -0.33(-3.32%)
Oct 27, 2020 9.900 10.10 9.850 9.940 3,853,078 +0.18(+1.84%)
Oct 26, 2020 10.20 10.29 9.680 9.760 4,601,151 -0.60(-5.79%)
Oct 23, 2020 10.30 10.40 10.18 10.36 2,676,800 +0.12(+1.17%)
Oct 22, 2020 10.14 10.28 9.950 10.24 2,943,261 +0.15(+1.49%)
Oct 21, 2020 10.32 10.38 9.935 10.09 3,934,131 -0.22(-2.13%)
Oct 20, 2020 10.43 10.64 10.31 10.31 2,959,452 -0.11(-1.06%)
Oct 19, 2020 10.76 10.78 10.40 10.42 3,935,399 -0.29(-2.71%)
Oct 16, 2020 10.69 10.87 10.67 10.71 3,362,200 +0.07(+0.66%)
Oct 15, 2020 10.87 11.02 10.61 10.64 7,819,518 -0.45(-4.06%)
Oct 14, 2020 11.94 11.99 11.08 11.09 6,750,876 -0.79(-6.65%)
Oct 13, 2020 11.87 12.46 11.76 11.88 9,640,887 +0.01(+0.08%)
Oct 12, 2020 11.66 12.16 11.34 11.87 13,719,471 +0.44(+3.85%)
Oct 09, 2020 11.28 11.57 11.23 11.43 3,241,600 +0.20(+1.78%)
Oct 08, 2020 11.04 11.56 11.02 11.23 5,406,924 +0.30(+2.74%)
Oct 07, 2020 10.82 10.98 10.71 10.93 3,896,615 +0.19(+1.77%)
Oct 06, 2020 10.79 11.07 10.71 10.74 4,947,216 +0.02(+0.19%)
Oct 05, 2020 10.79 10.90 10.59 10.72 3,665,729 +0.11(+1.04%)
Oct 02, 2020 10.64 10.86 10.53 10.61 2,677,900 -0.28(-2.57%)
Oct 01, 2020 10.96 11.06 10.81 10.89 2,910,263 +0.00(+0.00%)
Sep 30, 2020 10.94 11.15 10.78 10.89 2,858,130 -0.06(-0.55%)
Sep 29, 2020 10.92 11.08 10.85 10.95 2,334,195 +0.10(+0.92%)
Sep 28, 2020 10.76 11.03 10.76 10.85 2,813,793 +0.06(+0.56%)
Sep 25, 2020 10.63 10.89 10.53 10.79 3,477,600 +0.13(+1.22%)
Sep 24, 2020 10.90 10.93 10.49 10.66 4,196,225 -0.35(-3.18%)
Sep 23, 2020 10.92 11.44 10.87 11.01 5,794,219 +0.01(+0.09%)
Sep 22, 2020 10.86 11.01 10.73 11.00 3,564,877 +0.18(+1.66%)
Sep 21, 2020 10.50 10.86 10.42 10.82 4,151,332 +0.13(+1.22%)
Sep 18, 2020 10.93 10.96 10.46 10.69 13,726,700 -0.08(-0.74%)
Sep 17, 2020 10.94 11.04 10.69 10.77 5,917,406 -0.41(-3.67%)
Sep 16, 2020 11.17 11.43 11.04 11.18 7,033,354 +0.05(+0.45%)
Sep 15, 2020 11.12 11.22 10.97 11.13 4,686,530 +0.05(+0.45%)
Sep 14, 2020 11.06 11.16 10.85 11.08 4,800,017 +0.13(+1.19%)
Sep 11, 2020 11.27 11.27 10.80 10.95 4,808,200 -0.21(-1.88%)
Sep 10, 2020 11.59 11.86 11.14 11.16 4,992,898 -0.38(-3.29%)
Sep 09, 2020 11.24 11.64 11.09 11.54 6,962,129 +0.65(+5.97%)
Sep 08, 2020 10.85 11.18 10.72 10.89 7,030,158 -0.33(-2.94%)
Sep 04, 2020 11.77 11.80 10.63 11.22 9,617,900 -0.41(-3.53%)
Sep 03, 2020 12.67 12.97 11.50 11.63 16,376,763 -1.61(-12.16%)
Sep 02, 2020 14.14 14.20 12.56 13.24 16,058,100 -0.62(-4.47%)
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.