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

Clearfield Inc (NQ: CLFD )

37.03 +0.34 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 119.78 121.62 115.22 116.11 324,616 -2.57(-2.17%)
Aug 30, 2022 121.71 121.71 116.38 118.68 247,277 -2.20(-1.82%)
Aug 29, 2022 119.92 123.74 118.03 120.88 211,276 -1.66(-1.35%)
Aug 26, 2022 127.00 128.71 122.43 122.54 180,009 -4.02(-3.18%)
Aug 25, 2022 128.06 130.01 126.01 126.56 243,827 -0.72(-0.57%)
Aug 24, 2022 125.40 128.86 124.92 127.28 264,727 +2.06(+1.65%)
Aug 23, 2022 119.18 126.57 119.00 125.22 328,198 +5.96(+5.00%)
Aug 22, 2022 120.77 121.55 118.26 119.26 252,092 -4.19(-3.39%)
Aug 19, 2022 121.00 124.23 119.53 123.45 312,621 +0.48(+0.39%)
Aug 18, 2022 118.02 123.32 118.02 122.97 249,963 +4.97(+4.21%)
Aug 17, 2022 117.31 118.37 113.86 118.00 281,917 -0.99(-0.83%)
Aug 16, 2022 120.90 121.20 118.02 118.99 255,211 -1.87(-1.55%)
Aug 15, 2022 117.40 121.88 116.80 120.86 353,481 +2.62(+2.22%)
Aug 12, 2022 115.86 120.77 114.60 118.24 335,066 +2.71(+2.35%)
Aug 11, 2022 117.96 119.97 114.91 115.53 404,135 -1.09(-0.93%)
Aug 10, 2022 114.52 117.25 112.99 116.62 539,887 +2.74(+2.41%)
Aug 09, 2022 110.35 114.31 108.81 113.88 3,035,738 +3.41(+3.09%)
Aug 08, 2022 111.75 114.73 110.03 110.47 707,573 -0.68(-0.61%)
Aug 05, 2022 109.80 112.73 108.42 111.15 1,353,112 +7.94(+7.69%)
Aug 04, 2022 103.75 108.93 103.00 103.21 490,715 +0.19(+0.18%)
Aug 03, 2022 103.63 105.00 101.58 103.02 282,222 -0.58(-0.56%)
Aug 02, 2022 95.94 105.36 95.94 103.60 493,456 +7.15(+7.41%)
Aug 01, 2022 98.70 99.57 94.83 96.45 476,992 -2.10(-2.13%)
Jul 29, 2022 87.26 99.15 85.42 98.55 790,811 +13.98(+16.53%)
Jul 28, 2022 84.88 85.69 82.20 84.57 227,115 +0.38(+0.45%)
Jul 27, 2022 80.25 84.88 80.25 84.19 222,564 +4.64(+5.83%)
Jul 26, 2022 77.76 80.56 77.50 79.55 223,093 +1.69(+2.17%)
Jul 25, 2022 78.94 79.49 76.64 77.86 168,036 -0.53(-0.68%)
Jul 22, 2022 80.20 80.64 77.23 78.39 170,939 -1.71(-2.13%)
Jul 21, 2022 78.57 80.56 78.16 80.10 151,624 +1.98(+2.53%)
Jul 20, 2022 78.50 79.91 77.43 78.12 167,844 -0.26(-0.33%)
Jul 19, 2022 74.90 78.52 74.90 78.38 217,691 +4.32(+5.83%)
Jul 18, 2022 76.16 76.51 73.55 74.06 224,440 -1.37(-1.82%)
Jul 15, 2022 74.96 77.15 72.04 75.43 328,620 +1.44(+1.95%)
Jul 14, 2022 70.08 74.74 70.08 73.99 187,117 +2.48(+3.47%)
Jul 13, 2022 67.80 72.47 67.25 71.51 144,687 +1.75(+2.51%)
Jul 12, 2022 70.77 71.51 68.87 69.76 204,322 -1.08(-1.52%)
Jul 11, 2022 72.25 72.89 70.21 70.84 168,366 -1.52(-2.10%)
Jul 08, 2022 70.50 73.77 70.01 72.36 265,852 +0.96(+1.34%)
Jul 07, 2022 65.94 71.70 65.94 71.40 246,111 +5.90(+9.01%)
Jul 06, 2022 64.67 66.50 63.83 65.50 154,434 +0.76(+1.17%)
Jul 05, 2022 61.64 64.81 60.17 64.74 135,123 +1.77(+2.81%)
Jul 01, 2022 61.79 63.23 60.14 62.97 141,330 +1.02(+1.65%)
Jun 30, 2022 58.89 62.20 57.59 61.95 130,638 +2.46(+4.14%)
Jun 29, 2022 61.00 61.08 58.27 59.49 141,022 -2.08(-3.38%)
Jun 28, 2022 64.00 64.90 61.16 61.57 234,003 -3.65(-5.60%)
Jun 27, 2022 65.49 66.74 64.19 65.22 342,029 -0.14(-0.21%)
Jun 24, 2022 60.76 65.44 60.39 65.36 204,888 +5.55(+9.28%)
Jun 23, 2022 58.41 60.43 57.22 59.81 113,861 +1.77(+3.05%)
Jun 22, 2022 58.16 59.89 57.36 58.04 100,136 -1.37(-2.31%)
Jun 21, 2022 56.62 59.80 56.00 59.41 162,505 +4.39(+7.98%)
Jun 17, 2022 53.23 55.87 53.23 55.02 184,667 +2.14(+4.05%)
Jun 16, 2022 55.21 56.35 52.13 52.88 167,267 -4.65(-8.08%)
Jun 15, 2022 54.75 58.67 54.60 57.53 135,910 +3.16(+5.81%)
Jun 14, 2022 56.00 56.11 53.92 54.37 114,704 -1.45(-2.60%)
Jun 13, 2022 59.13 59.62 55.64 55.82 181,427 -5.71(-9.28%)
Jun 10, 2022 62.61 63.69 60.34 61.53 84,190 -2.47(-3.86%)
Jun 09, 2022 64.97 65.94 63.51 64.00 76,483 -1.47(-2.25%)
Jun 08, 2022 66.72 67.38 64.68 65.47 107,627 -1.26(-1.89%)
Jun 07, 2022 66.36 68.99 66.20 66.73 95,463 -0.50(-0.74%)
Jun 06, 2022 67.26 69.23 65.69 67.23 116,065 +0.70(+1.05%)
Jun 03, 2022 66.24 67.73 64.50 66.53 105,019 -0.52(-0.78%)
Jun 02, 2022 61.19 67.44 61.19 67.05 161,954 +5.68(+9.26%)
Jun 01, 2022 62.55 63.33 60.30 61.37 82,182 -0.43(-0.70%)
May 31, 2022 61.49 62.25 59.57 61.80 143,748 +0.17(+0.28%)
May 27, 2022 60.79 62.52 60.69 61.63 90,885 +2.06(+3.46%)
May 26, 2022 57.38 60.39 57.38 59.57 92,611 +1.86(+3.22%)
May 25, 2022 55.23 58.26 55.23 57.71 73,371 +2.31(+4.17%)
May 24, 2022 56.59 56.71 53.62 55.40 127,045 -2.24(-3.89%)
May 23, 2022 56.53 58.04 55.67 57.64 105,900 +1.75(+3.13%)
May 20, 2022 55.35 56.48 54.10 55.89 157,584 +1.42(+2.61%)
May 19, 2022 53.14 55.41 52.50 54.47 123,831 +0.54(+1.00%)
May 18, 2022 55.60 56.99 53.09 53.93 138,617 -2.94(-5.17%)
May 17, 2022 54.16 56.91 54.16 56.87 117,291 +4.73(+9.07%)
May 16, 2022 53.61 54.36 52.01 52.14 73,201 -1.42(-2.65%)
May 13, 2022 51.25 53.93 51.25 53.56 109,254 +2.83(+5.58%)
May 12, 2022 50.22 52.02 48.91 50.73 151,768 -0.48(-0.94%)
May 11, 2022 51.93 54.33 51.03 51.21 123,107 -1.01(-1.93%)
May 10, 2022 52.98 54.00 51.48 52.22 104,247 +0.66(+1.28%)
May 09, 2022 53.41 54.50 51.20 51.56 109,401 -3.38(-6.15%)
May 06, 2022 54.32 56.23 52.77 54.94 82,893 +0.18(+0.33%)
May 05, 2022 56.77 57.79 54.04 54.76 102,927 -3.23(-5.57%)
May 04, 2022 58.50 58.81 53.94 57.99 190,764 +0.18(+0.31%)
May 03, 2022 57.06 58.36 55.32 57.81 143,042 +1.08(+1.90%)
May 02, 2022 57.61 58.97 53.63 56.73 285,105 -1.50(-2.58%)
Apr 29, 2022 62.01 62.01 57.70 58.23 316,080 +0.29(+0.50%)
Apr 28, 2022 56.10 58.70 54.00 57.94 191,152 +3.51(+6.45%)
Apr 27, 2022 53.52 54.75 52.36 54.43 110,392 +0.84(+1.57%)
Apr 26, 2022 54.76 55.62 53.58 53.59 96,724 -1.72(-3.11%)
Apr 25, 2022 52.29 55.40 51.64 55.31 189,440 +3.08(+5.90%)
Apr 22, 2022 55.81 55.81 52.00 52.23 189,180 -2.94(-5.33%)
Apr 21, 2022 60.02 61.02 55.15 55.17 131,074 -3.63(-6.17%)
Apr 20, 2022 59.52 60.76 58.62 58.80 75,482 -0.60(-1.01%)
Apr 19, 2022 58.12 60.34 57.94 59.40 80,283 +0.83(+1.42%)
Apr 18, 2022 58.40 59.90 57.22 58.57 138,771 -0.45(-0.76%)
Apr 14, 2022 60.59 60.88 58.19 59.02 125,295 -0.95(-1.58%)
Apr 13, 2022 59.36 61.09 59.36 59.97 76,788 +0.65(+1.10%)
Apr 12, 2022 60.01 62.87 59.16 59.32 104,231 +0.89(+1.52%)
Apr 11, 2022 59.60 60.75 57.92 58.43 116,414 -1.90(-3.15%)
Apr 08, 2022 61.15 61.23 59.59 60.33 93,362 -1.15(-1.87%)
Apr 07, 2022 60.11 62.23 59.39 61.48 112,647 +1.34(+2.23%)
Apr 06, 2022 64.61 65.00 59.68 60.14 208,554 -5.97(-9.03%)
Apr 05, 2022 68.80 69.32 65.28 66.11 122,275 -2.87(-4.16%)
Apr 04, 2022 67.50 69.33 67.25 68.98 102,156 +1.97(+2.94%)
Apr 01, 2022 65.55 68.14 65.55 67.01 95,211 +1.79(+2.74%)
Mar 31, 2022 66.64 66.89 65.02 65.22 101,735 -0.87(-1.32%)
Mar 30, 2022 71.00 71.00 65.52 66.09 148,937 -5.08(-7.14%)
Mar 29, 2022 67.39 72.38 67.26 71.17 229,232 +4.48(+6.72%)
Mar 28, 2022 65.37 66.79 64.59 66.69 85,943 +1.65(+2.54%)
Mar 25, 2022 67.11 67.17 64.32 65.04 92,747 -1.91(-2.85%)
Mar 24, 2022 65.29 66.95 63.99 66.95 79,027 +2.65(+4.12%)
Mar 23, 2022 66.21 66.86 64.26 64.30 75,293 -2.14(-3.22%)
Mar 22, 2022 66.30 68.68 65.70 66.44 104,476 -0.41(-0.61%)
Mar 21, 2022 69.00 69.97 66.21 66.85 138,511 -1.75(-2.55%)
Mar 18, 2022 65.63 68.72 65.03 68.60 191,563 +2.01(+3.02%)
Mar 17, 2022 62.49 66.64 61.97 66.59 119,150 +4.02(+6.42%)
Mar 16, 2022 60.77 63.30 60.06 62.57 125,378 +3.03(+5.09%)
Mar 15, 2022 57.80 59.59 57.66 59.54 97,343 +1.91(+3.31%)
Mar 14, 2022 59.71 61.57 57.01 57.63 131,381 -1.57(-2.65%)
Mar 11, 2022 62.19 62.40 59.02 59.20 88,501 -2.11(-3.44%)
Mar 10, 2022 58.69 61.72 58.27 61.31 87,253 +0.90(+1.49%)
Mar 09, 2022 57.78 60.91 57.78 60.41 119,853 +4.74(+8.51%)
Mar 08, 2022 56.57 58.24 55.13 55.67 189,457 -0.22(-0.39%)
Mar 07, 2022 59.08 61.88 55.51 55.89 251,048 -3.74(-6.27%)
Mar 04, 2022 62.90 63.32 59.26 59.63 158,046 -4.37(-6.83%)
Mar 03, 2022 67.02 68.40 63.30 64.00 149,046 -2.59(-3.89%)
Mar 02, 2022 61.50 66.96 61.50 66.59 182,539 +5.06(+8.22%)
Mar 01, 2022 64.10 64.11 61.16 61.53 160,546 -2.58(-4.02%)
Feb 28, 2022 62.62 64.97 62.62 64.11 160,284 +0.76(+1.20%)
Feb 25, 2022 62.25 63.35 61.34 63.35 151,707 +1.27(+2.05%)
Feb 24, 2022 55.78 62.11 55.25 62.08 297,137 +2.82(+4.76%)
Feb 23, 2022 61.84 63.39 59.12 59.26 182,341 -1.82(-2.98%)
Feb 22, 2022 60.96 62.43 59.47 61.08 153,024 -0.77(-1.24%)
Feb 18, 2022 61.85 0 -0.82(-1.31%)
Feb 17, 2022 62.65 63.57 61.08 62.67 186,018 -1.26(-1.97%)
Feb 16, 2022 62.05 64.15 61.21 63.93 132,468 +1.12(+1.78%)
Feb 15, 2022 60.20 63.08 59.70 62.81 185,150 +4.14(+7.06%)
Feb 14, 2022 58.13 60.39 57.20 58.67 120,846 +0.26(+0.45%)
Feb 11, 2022 61.59 62.29 57.80 58.41 157,394 -2.43(-3.99%)
Feb 10, 2022 60.69 63.70 59.84 60.84 160,754 -1.81(-2.89%)
Feb 09, 2022 64.18 64.54 60.40 62.65 208,379 -0.10(-0.16%)
Feb 08, 2022 58.77 63.10 58.77 62.75 209,752 +3.62(+6.12%)
Feb 07, 2022 58.26 61.37 58.10 59.13 235,771 +1.33(+2.30%)
Feb 04, 2022 57.59 58.84 55.28 57.80 179,913 +0.21(+0.36%)
Feb 03, 2022 58.52 60.08 57.59 217,984 -2.21(-3.70%)
Feb 02, 2022 61.65 62.23 58.22 59.80 220,066 -0.84(-1.39%)
Feb 01, 2022 64.77 64.87 58.23 60.64 464,635 -3.83(-5.94%)
Jan 31, 2022 58.34 64.78 64.47 590,956 +6.19(+10.62%)
Jan 28, 2022 55.74 58.33 54.00 58.28 702,282 +9.63(+19.79%)
Jan 27, 2022 50.96 53.09 48.07 48.65 396,284 -1.58(-3.15%)
Jan 26, 2022 49.34 52.84 49.03 50.23 398,080 +2.48(+5.19%)
Jan 25, 2022 47.99 49.04 46.40 47.75 179,233 -1.33(-2.71%)
Jan 24, 2022 45.13 49.22 44.15 49.08 391,611 +2.16(+4.60%)
Jan 21, 2022 49.63 51.00 46.61 46.92 407,244 -4.10(-8.04%)
Jan 20, 2022 56.00 56.81 50.60 51.02 401,814 -4.64(-8.34%)
Jan 19, 2022 64.55 64.56 54.44 55.66 761,082 -10.27(-15.58%)
Jan 18, 2022 67.03 67.52 64.10 65.93 190,518 -1.91(-2.82%)
Jan 14, 2022 67.84 0 -2.77(-3.92%)
Jan 13, 2022 73.44 76.74 70.39 70.61 213,694 -2.06(-2.83%)
Jan 12, 2022 70.01 73.07 69.03 72.67 256,258 +3.97(+5.78%)
Jan 11, 2022 70.31 70.31 66.58 68.70 155,948 -0.89(-1.28%)
Jan 10, 2022 70.72 70.75 67.81 69.59 255,314 -2.15(-3.00%)
Jan 07, 2022 76.56 76.56 71.10 71.74 232,294 -4.75(-6.21%)
Jan 06, 2022 76.28 77.78 74.42 76.49 173,622 -1.12(-1.44%)
Jan 05, 2022 80.43 81.15 76.09 77.61 267,171 -3.39(-4.19%)
Jan 04, 2022 81.55 82.97 79.50 81.00 131,431 +0.65(+0.81%)
Jan 03, 2022 85.48 86.22 76.76 80.35 319,647 -4.07(-4.82%)
Dec 31, 2021 81.58 85.35 81.58 84.42 189,117 +2.62(+3.20%)
Dec 30, 2021 84.47 86.71 81.12 81.80 188,597 -2.29(-2.72%)
Dec 29, 2021 82.90 86.17 82.20 84.09 165,206 +1.19(+1.44%)
Dec 28, 2021 84.90 85.72 79.15 82.90 237,099 -1.21(-1.44%)
Dec 27, 2021 80.00 84.43 79.51 84.11 377,601 +5.57(+7.09%)
Dec 23, 2021 75.54 79.25 74.71 78.54 188,566 +3.80(+5.08%)
Dec 22, 2021 75.88 76.00 73.25 74.74 126,347 -1.08(-1.42%)
Dec 21, 2021 71.86 76.07 71.86 75.82 227,538 +5.06(+7.15%)
Dec 20, 2021 68.70 71.68 66.67 70.76 169,068 +0.93(+1.33%)
Dec 17, 2021 67.22 71.05 62.73 69.83 419,893 +1.39(+2.03%)
Dec 16, 2021 74.95 75.87 68.13 68.44 204,378 -2.07(-2.94%)
Dec 15, 2021 66.20 70.79 66.20 70.51 148,395 +4.45(+6.74%)
Dec 14, 2021 64.00 66.58 63.86 66.06 140,010 +2.85(+4.51%)
Dec 13, 2021 65.28 65.28 62.43 63.21 86,476 -1.95(-2.99%)
Dec 10, 2021 66.36 67.40 64.26 65.16 45,700 -0.23(-0.35%)
Dec 09, 2021 65.92 67.31 65.28 65.39 60,728 -0.91(-1.37%)
Dec 08, 2021 65.66 67.15 65.01 66.30 83,506 +0.59(+0.90%)
Dec 07, 2021 62.10 66.91 62.10 65.71 91,156 +4.48(+7.32%)
Dec 06, 2021 62.83 62.83 60.01 61.23 116,437 -1.54(-2.45%)
Dec 03, 2021 65.04 66.58 62.01 62.77 93,989 -1.54(-2.39%)
Dec 02, 2021 63.28 64.97 62.12 64.31 98,717 +1.23(+1.95%)
Dec 01, 2021 66.35 68.39 62.85 63.08 179,986 -1.66(-2.56%)
Nov 30, 2021 65.06 65.97 64.51 64.74 372,305 -1.17(-1.78%)
Nov 29, 2021 65.93 67.25 64.47 65.91 84,553 +1.18(+1.82%)
Nov 26, 2021 65.00 66.01 63.55 64.73 76,462 -1.80(-2.71%)
Nov 24, 2021 65.83 67.69 65.40 66.53 70,224 +0.09(+0.14%)
Nov 23, 2021 66.61 67.23 64.50 66.44 82,238 -0.50(-0.75%)
Nov 22, 2021 66.92 69.52 66.59 66.94 93,854 +0.02(+0.03%)
Nov 19, 2021 66.80 69.23 66.25 66.92 87,793 -0.46(-0.68%)
Nov 18, 2021 68.05 67.58 66.72 67.38 94,340 -0.31(-0.46%)
Nov 17, 2021 66.49 68.24 66.15 67.69 75,407 +1.21(+1.82%)
Nov 16, 2021 65.81 67.60 65.01 66.48 119,188 +0.38(+0.57%)
Nov 15, 2021 71.00 72.00 62.22 66.10 371,000 -4.15(-5.91%)
Nov 12, 2021 67.57 70.89 67.38 70.25 212,073 +3.38(+5.05%)
Nov 11, 2021 64.28 68.39 64.28 66.87 125,190 +2.26(+3.50%)
Nov 10, 2021 64.10 64.61 118,237 +0.14(+0.22%)
Nov 09, 2021 64.86 66.81 63.67 64.47 139,341 -0.09(-0.14%)
Nov 08, 2021 63.99 67.79 63.74 64.56 168,035 +1.13(+1.78%)
Nov 05, 2021 63.00 67.00 62.06 63.43 392,868 +2.31(+3.78%)
Nov 04, 2021 60.73 62.00 58.11 61.12 193,598 +1.23(+2.05%)
Nov 03, 2021 59.81 61.34 59.45 59.89 138,661 +0.19(+0.32%)
Nov 02, 2021 58.38 59.80 58.00 59.70 103,236 +1.23(+2.10%)
Nov 01, 2021 56.75 59.57 56.49 58.47 157,830 +1.98(+3.51%)
Oct 29, 2021 56.24 57.76 55.35 56.49 111,789 -0.58(-1.02%)
Oct 28, 2021 54.89 57.20 54.62 57.07 79,375 +2.58(+4.73%)
Oct 27, 2021 52.86 56.23 52.44 54.49 189,486 +1.21(+2.27%)
Oct 26, 2021 51.08 53.49 53.28 115,956 +2.35(+4.61%)
Oct 25, 2021 50.91 50.66 50.93 69,136 -0.11(-0.22%)
Oct 22, 2021 52.02 50.36 51.04 91,052 -1.07(-2.05%)
Oct 21, 2021 52.51 53.46 51.65 52.11 57,236 -0.36(-0.69%)
Oct 20, 2021 53.34 53.77 51.91 52.47 57,545 -0.77(-1.45%)
Oct 19, 2021 53.03 53.46 51.82 53.24 39,920 +0.56(+1.06%)
Oct 18, 2021 52.22 53.19 51.57 52.68 76,880 +0.19(+0.36%)
Oct 15, 2021 54.49 54.49 52.42 52.49 72,530 -1.21(-2.25%)
Oct 14, 2021 53.03 53.94 52.51 53.70 84,956 +1.37(+2.62%)
Oct 13, 2021 52.18 52.72 51.53 52.33 70,801 +0.44(+0.85%)
Oct 12, 2021 51.50 52.15 50.30 51.89 70,497 +0.66(+1.29%)
Oct 11, 2021 49.74 51.44 49.01 51.23 114,085 +1.28(+2.56%)
Oct 08, 2021 52.38 53.14 49.80 49.95 125,248 -1.89(-3.65%)
Oct 07, 2021 51.23 53.52 50.93 51.84 228,160 +1.80(+3.60%)
Oct 06, 2021 47.18 50.50 47.13 50.04 236,742 +2.33(+4.88%)
Oct 05, 2021 46.01 48.71 46.01 47.71 206,609 +2.15(+4.72%)
Oct 04, 2021 45.22 46.10 44.37 45.56 123,026 +0.48(+1.06%)
Oct 01, 2021 44.36 45.22 43.11 45.08 45,863 +0.93(+2.11%)
Sep 30, 2021 44.03 45.14 43.86 44.15 111,431 +0.59(+1.35%)
Sep 29, 2021 44.31 44.48 42.41 43.56 97,976 -0.37(-0.84%)
Sep 28, 2021 45.58 45.58 43.92 43.93 78,817 -2.03(-4.42%)
Sep 27, 2021 45.55 46.79 45.43 45.96 64,253 +0.18(+0.39%)
Sep 24, 2021 45.00 46.28 44.91 45.78 53,089 +0.19(+0.42%)
Sep 23, 2021 45.12 45.88 44.95 45.59 59,132 +0.98(+2.20%)
Sep 22, 2021 43.29 45.32 43.23 44.61 71,185 +1.58(+3.67%)
Sep 21, 2021 43.85 44.00 42.50 43.03 31,261 -0.39(-0.90%)
Sep 20, 2021 42.91 43.65 42.34 43.42 85,313 -0.57(-1.30%)
Sep 17, 2021 44.98 45.24 43.54 43.99 126,918 -0.86(-1.92%)
Sep 16, 2021 44.10 45.36 43.54 44.85 41,795 +0.63(+1.42%)
Sep 15, 2021 44.24 44.83 43.07 44.22 67,218 +0.03(+0.07%)
Sep 14, 2021 45.70 45.78 43.85 44.19 48,205 -1.39(-3.05%)
Sep 13, 2021 44.64 45.83 44.03 45.58 72,516 +1.00(+2.24%)
Sep 10, 2021 44.98 45.77 44.50 44.58 41,783 -0.19(-0.42%)
Sep 09, 2021 45.00 45.85 43.98 44.77 37,448 -0.24(-0.53%)
Sep 08, 2021 44.72 45.55 43.77 45.01 85,341 +0.22(+0.49%)
Sep 07, 2021 46.00 46.24 44.50 44.79 89,134 -1.20(-2.61%)
Sep 03, 2021 45.90 46.92 45.34 45.99 56,328 +0.11(+0.24%)
Sep 02, 2021 45.81 46.30 45.19 45.88 53,722 +0.37(+0.81%)
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.