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

Clearfield Inc (NQ: CLFD )

34.20 -2.60 (-7.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2023 43.37 44.70 43.16 43.68 242,512 +0.61(+1.42%)
Apr 27, 2023 42.08 43.29 41.80 43.07 246,628 +1.13(+2.69%)
Apr 26, 2023 41.44 42.84 41.37 41.94 292,679 +0.50(+1.21%)
Apr 25, 2023 44.71 45.03 41.30 41.44 392,904 -3.76(-8.32%)
Apr 24, 2023 43.26 45.26 42.77 45.20 295,347 +1.82(+4.20%)
Apr 21, 2023 42.27 43.82 41.65 43.38 372,469 +1.28(+3.04%)
Apr 20, 2023 43.72 43.72 41.34 42.10 557,305 -1.85(-4.21%)
Apr 19, 2023 44.98 45.13 43.21 43.95 459,181 -1.33(-2.94%)
Apr 18, 2023 45.84 46.27 44.87 45.28 185,156 -0.23(-0.51%)
Apr 17, 2023 45.20 45.90 44.77 45.51 257,783 +0.29(+0.64%)
Apr 14, 2023 46.43 46.73 44.94 45.22 232,316 -1.18(-2.54%)
Apr 13, 2023 46.25 47.12 45.79 46.40 256,051 +0.71(+1.55%)
Apr 12, 2023 47.19 48.18 45.69 45.69 262,177 -1.24(-2.64%)
Apr 11, 2023 46.59 47.55 45.63 46.93 303,717 -0.28(-0.59%)
Apr 10, 2023 45.22 47.61 45.01 47.21 398,663 +1.93(+4.26%)
Apr 06, 2023 45.42 45.89 44.54 45.28 338,560 -0.43(-0.94%)
Apr 05, 2023 44.97 46.04 44.41 45.71 442,761 +0.88(+1.96%)
Apr 04, 2023 46.44 46.65 44.32 44.83 303,227 -1.46(-3.15%)
Apr 03, 2023 46.54 46.78 44.19 46.29 332,433 -0.29(-0.62%)
Mar 31, 2023 45.51 46.71 45.20 46.58 340,847 +1.92(+4.30%)
Mar 30, 2023 45.64 45.88 44.65 44.66 230,351 -0.27(-0.60%)
Mar 29, 2023 44.82 45.62 44.46 44.93 256,161 +0.59(+1.33%)
Mar 28, 2023 45.72 45.99 44.13 44.34 278,231 -1.43(-3.12%)
Mar 27, 2023 45.70 46.37 45.20 45.77 222,399 +0.58(+1.28%)
Mar 24, 2023 44.76 45.25 43.56 45.19 292,791 -0.10(-0.22%)
Mar 23, 2023 45.23 46.59 44.88 45.29 362,700 +0.26(+0.58%)
Mar 22, 2023 47.41 47.68 45.01 45.03 270,828 -2.41(-5.08%)
Mar 21, 2023 45.22 48.19 45.22 47.44 539,340 +2.80(+6.27%)
Mar 20, 2023 47.59 47.85 44.34 44.64 544,879 -2.82(-5.94%)
Mar 17, 2023 47.97 48.16 45.75 47.46 858,511 -0.72(-1.49%)
Mar 16, 2023 46.38 48.78 45.39 48.18 516,896 +1.40(+2.99%)
Mar 15, 2023 49.25 49.26 45.34 46.78 929,622 -3.52(-7.00%)
Mar 14, 2023 51.35 52.05 49.34 50.30 413,260 +0.10(+0.20%)
Mar 13, 2023 52.19 52.20 50.10 50.20 505,571 -2.49(-4.73%)
Mar 10, 2023 55.50 55.96 51.68 52.69 856,019 -2.82(-5.08%)
Mar 09, 2023 60.53 60.75 55.03 55.51 744,655 -5.24(-8.63%)
Mar 08, 2023 61.06 61.37 59.30 60.75 242,340 -0.02(-0.03%)
Mar 07, 2023 60.70 61.17 59.65 60.77 199,647 +0.07(+0.12%)
Mar 06, 2023 61.22 61.86 60.34 60.70 284,024 -0.30(-0.49%)
Mar 03, 2023 62.32 63.02 60.86 61.00 367,310 -0.58(-0.94%)
Mar 02, 2023 62.08 62.62 61.17 61.58 235,520 -0.90(-1.44%)
Mar 01, 2023 62.77 63.08 61.79 62.48 427,662 -0.21(-0.33%)
Feb 28, 2023 61.67 63.53 61.50 62.69 312,307 +1.16(+1.89%)
Feb 27, 2023 62.23 62.65 61.10 61.53 307,495 -0.03(-0.05%)
Feb 24, 2023 62.16 62.55 60.59 61.56 297,023 -1.52(-2.41%)
Feb 23, 2023 61.90 63.16 61.07 63.08 393,444 +1.76(+2.87%)
Feb 22, 2023 60.22 61.37 59.58 61.32 351,154 +1.30(+2.17%)
Feb 21, 2023 60.88 61.94 58.40 60.02 509,188 -1.39(-2.26%)
Feb 17, 2023 61.70 62.23 60.02 61.41 318,710 -0.32(-0.52%)
Feb 16, 2023 62.77 63.11 61.73 61.73 269,564 -1.46(-2.31%)
Feb 15, 2023 62.92 63.76 61.96 63.19 288,331 +0.00(+0.00%)
Feb 14, 2023 61.80 63.85 61.06 63.19 312,833 +1.25(+2.02%)
Feb 13, 2023 61.31 62.28 60.15 61.94 276,896 +0.89(+1.46%)
Feb 10, 2023 61.25 62.25 60.40 61.05 318,929 -0.23(-0.38%)
Feb 09, 2023 64.05 64.40 60.50 61.28 433,777 -2.34(-3.68%)
Feb 08, 2023 65.00 67.24 63.17 63.62 436,812 -1.17(-1.81%)
Feb 07, 2023 63.34 64.88 60.95 64.79 720,659 +1.09(+1.71%)
Feb 06, 2023 61.78 65.96 60.29 63.70 879,427 +1.68(+2.71%)
Feb 03, 2023 60.05 66.00 60.00 62.02 2,246,583 -8.70(-12.30%)
Feb 02, 2023 72.06 72.74 68.97 70.72 895,721 -0.06(-0.08%)
Feb 01, 2023 71.46 71.71 68.73 70.78 602,499 -0.68(-0.95%)
Jan 31, 2023 71.01 72.58 69.88 71.46 447,714 +0.75(+1.06%)
Jan 30, 2023 68.79 73.04 68.79 70.71 658,611 +1.55(+2.24%)
Jan 27, 2023 69.00 70.30 67.88 69.16 529,377 +0.16(+0.23%)
Jan 26, 2023 76.62 78.58 68.73 69.00 879,936 -6.73(-8.89%)
Jan 25, 2023 74.10 76.08 71.80 75.73 302,346 +1.32(+1.77%)
Jan 24, 2023 76.24 77.13 73.81 74.41 365,843 -1.74(-2.28%)
Jan 23, 2023 73.87 76.47 73.51 76.15 485,350 +2.75(+3.75%)
Jan 20, 2023 72.84 73.81 71.30 73.40 424,731 +1.03(+1.42%)
Jan 19, 2023 75.11 75.11 72.36 72.37 342,351 -3.14(-4.16%)
Jan 18, 2023 79.12 79.60 74.50 75.51 480,480 -3.33(-4.22%)
Jan 17, 2023 82.26 84.22 77.61 78.84 631,349 -2.96(-3.62%)
Jan 13, 2023 81.88 83.50 81.22 81.80 396,188 -1.58(-1.89%)
Jan 12, 2023 83.53 87.08 80.58 83.38 754,053 +0.96(+1.16%)
Jan 11, 2023 94.75 95.40 79.49 82.42 1,240,936 -12.06(-12.76%)
Jan 10, 2023 99.15 99.96 94.20 94.48 216,070 -4.47(-4.52%)
Jan 09, 2023 98.03 100.00 96.42 98.95 220,481 +2.84(+2.95%)
Jan 06, 2023 94.20 96.47 92.72 96.11 166,332 +2.96(+3.18%)
Jan 05, 2023 93.98 94.27 92.51 93.15 233,904 -1.02(-1.08%)
Jan 04, 2023 95.20 98.85 93.61 94.17 395,045 +2.79(+3.05%)
Jan 03, 2023 94.22 96.74 90.54 91.38 174,106 -2.76(-2.93%)
Dec 30, 2022 93.07 94.94 92.76 94.14 106,177 +0.02(+0.02%)
Dec 29, 2022 93.32 95.05 93.28 94.12 97,262 +1.56(+1.69%)
Dec 28, 2022 93.29 94.70 91.05 92.56 144,461 -0.44(-0.47%)
Dec 27, 2022 96.07 97.00 92.55 93.00 171,609 -2.45(-2.57%)
Dec 23, 2022 95.73 96.42 94.20 95.45 92,332 -0.07(-0.07%)
Dec 22, 2022 97.50 97.50 93.29 95.52 153,853 -2.27(-2.32%)
Dec 21, 2022 98.38 100.12 96.75 97.79 183,459 +0.04(+0.04%)
Dec 20, 2022 93.50 98.94 92.51 97.75 277,655 +3.49(+3.70%)
Dec 19, 2022 99.00 99.00 93.25 94.26 284,886 -4.81(-4.86%)
Dec 16, 2022 99.43 100.31 95.11 99.07 587,081 -1.29(-1.29%)
Dec 15, 2022 106.83 109.74 100.01 100.36 531,816 -5.29(-5.01%)
Dec 14, 2022 104.32 107.71 103.50 105.65 230,819 +1.29(+1.24%)
Dec 13, 2022 111.03 111.03 104.06 104.36 275,573 -2.19(-2.06%)
Dec 12, 2022 104.14 106.60 103.40 106.55 225,635 +3.39(+3.29%)
Dec 09, 2022 105.16 105.93 102.33 103.16 254,231 -2.99(-2.82%)
Dec 08, 2022 105.07 111.04 103.95 106.15 595,280 +2.64(+2.55%)
Dec 07, 2022 103.16 105.55 101.85 103.51 1,052,305 -6.86(-6.22%)
Dec 06, 2022 112.67 114.54 108.68 110.37 263,298 -1.64(-1.46%)
Dec 05, 2022 121.00 121.00 109.37 112.01 408,437 -9.81(-8.05%)
Dec 02, 2022 124.00 129.30 121.09 121.82 342,091 -4.07(-3.23%)
Dec 01, 2022 131.70 132.22 125.28 125.89 248,689 -5.73(-4.35%)
Nov 30, 2022 124.42 134.17 122.77 131.62 403,276 +7.74(+6.25%)
Nov 29, 2022 121.48 124.03 118.72 123.88 234,520 +2.66(+2.19%)
Nov 28, 2022 130.02 131.95 119.05 121.22 484,521 -9.60(-7.34%)
Nov 25, 2022 129.50 134.90 128.91 130.82 178,371 +1.32(+1.02%)
Nov 23, 2022 125.87 132.97 125.87 129.50 451,430 +3.82(+3.04%)
Nov 22, 2022 121.12 125.68 118.29 125.68 288,804 +5.76(+4.80%)
Nov 21, 2022 117.86 122.90 116.16 119.92 690,437 +1.98(+1.68%)
Nov 18, 2022 108.00 119.76 107.28 117.94 1,317,540 +24.87(+26.72%)
Nov 17, 2022 92.31 95.13 90.50 93.07 282,663 +0.59(+0.64%)
Nov 16, 2022 95.00 95.19 90.40 92.48 221,791 -3.15(-3.29%)
Nov 15, 2022 98.00 98.61 93.19 95.63 246,490 +0.15(+0.16%)
Nov 14, 2022 87.03 97.72 87.03 95.48 343,786 +5.75(+6.41%)
Nov 11, 2022 88.01 92.17 88.01 89.73 259,788 +1.52(+1.72%)
Nov 10, 2022 90.61 92.50 87.06 88.21 263,663 +0.95(+1.09%)
Nov 09, 2022 87.65 87.72 82.95 87.26 360,557 -1.18(-1.33%)
Nov 08, 2022 95.18 95.18 84.37 88.44 441,997 -2.21(-2.44%)
Nov 07, 2022 104.70 105.21 90.50 90.65 575,148 -13.95(-13.34%)
Nov 04, 2022 113.31 113.35 101.66 104.60 282,328 -6.09(-5.50%)
Nov 03, 2022 114.52 115.45 110.31 110.69 221,942 -5.17(-4.46%)
Nov 02, 2022 118.95 122.67 115.30 115.86 146,580 -2.89(-2.43%)
Nov 01, 2022 122.32 122.32 116.40 118.75 223,570 -2.72(-2.24%)
Oct 31, 2022 123.46 125.83 120.10 121.47 157,392 -1.15(-0.94%)
Oct 28, 2022 120.22 123.72 119.97 122.62 239,528 +3.81(+3.21%)
Oct 27, 2022 122.45 123.90 115.51 118.81 211,866 -1.04(-0.87%)
Oct 26, 2022 118.50 121.69 114.88 119.85 295,983 +1.25(+1.05%)
Oct 25, 2022 108.89 121.04 108.89 118.60 399,296 +10.58(+9.79%)
Oct 24, 2022 107.67 108.76 103.27 108.02 253,409 +1.97(+1.86%)
Oct 21, 2022 102.28 107.70 102.25 106.05 214,978 +4.74(+4.68%)
Oct 20, 2022 101.70 106.77 99.88 101.31 193,336 -1.24(-1.21%)
Oct 19, 2022 102.47 103.88 100.36 102.55 135,329 -0.71(-0.69%)
Oct 18, 2022 104.13 105.96 98.80 103.26 149,777 +3.27(+3.27%)
Oct 17, 2022 95.22 100.50 95.22 99.99 147,680 +5.34(+5.64%)
Oct 14, 2022 102.28 102.68 93.99 94.65 113,983 -6.38(-6.31%)
Oct 13, 2022 94.63 101.06 93.05 101.03 111,274 +4.00(+4.12%)
Oct 12, 2022 98.25 98.25 94.52 97.03 97,428 -0.36(-0.37%)
Oct 11, 2022 94.01 97.89 92.15 97.39 182,867 +2.57(+2.71%)
Oct 10, 2022 98.69 99.05 93.86 94.82 183,557 -4.20(-4.24%)
Oct 07, 2022 101.60 103.38 98.41 99.02 263,215 -4.92(-4.73%)
Oct 06, 2022 101.61 106.43 101.21 103.94 188,529 +2.03(+1.99%)
Oct 05, 2022 102.69 104.67 101.33 101.91 176,119 -2.24(-2.15%)
Oct 04, 2022 102.47 104.39 100.78 104.15 287,228 +4.87(+4.91%)
Oct 03, 2022 105.50 105.50 97.55 99.28 318,497 -5.36(-5.12%)
Sep 30, 2022 98.52 108.10 98.52 104.64 662,146 +6.05(+6.14%)
Sep 29, 2022 95.39 98.91 92.47 98.59 205,538 +2.60(+2.71%)
Sep 28, 2022 93.46 96.56 91.65 95.99 199,149 +3.48(+3.76%)
Sep 27, 2022 93.23 94.95 90.03 92.51 201,580 +1.76(+1.94%)
Sep 26, 2022 90.06 94.25 90.06 90.75 201,179 +0.03(+0.03%)
Sep 23, 2022 89.83 91.67 88.57 90.72 315,057 -0.09(-0.10%)
Sep 22, 2022 94.31 94.99 90.33 90.81 216,035 -3.66(-3.87%)
Sep 21, 2022 94.23 98.00 94.09 94.47 203,683 +0.79(+0.84%)
Sep 20, 2022 93.12 94.22 92.06 93.68 137,674 +0.55(+0.59%)
Sep 19, 2022 90.39 93.85 90.08 93.13 242,455 +0.94(+1.02%)
Sep 16, 2022 96.61 96.61 89.14 92.19 555,601 -6.12(-6.23%)
Sep 15, 2022 99.06 101.60 96.69 98.31 120,671 -1.28(-1.29%)
Sep 14, 2022 97.96 101.90 97.96 99.59 157,394 -0.48(-0.48%)
Sep 13, 2022 99.47 102.95 99.00 100.07 191,082 -3.19(-3.09%)
Sep 12, 2022 103.82 105.34 100.85 103.26 236,673 +0.79(+0.77%)
Sep 09, 2022 101.90 102.76 100.06 102.47 204,277 +2.32(+2.32%)
Sep 08, 2022 97.59 100.66 96.51 100.15 202,908 +1.36(+1.38%)
Sep 07, 2022 98.13 99.72 97.27 98.79 205,042 +0.53(+0.54%)
Sep 06, 2022 101.65 102.67 96.92 98.26 248,477 -1.54(-1.54%)
Sep 02, 2022 103.72 105.35 98.89 99.80 240,784 -3.91(-3.77%)
Sep 01, 2022 114.50 114.50 99.24 103.71 594,904 -12.40(-10.68%)
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%)
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.