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

Nexpoint Residential Trust Inc (NY: NXRT )

36.41 -0.10 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 29, 2022 87.34 87.53 81.81 82.15 202,164 -5.38(-6.15%)
Apr 28, 2022 86.41 87.56 83.97 87.53 162,800 +1.99(+2.33%)
Apr 27, 2022 85.93 87.06 84.15 85.54 150,515 -0.41(-0.48%)
Apr 26, 2022 81.36 86.47 81.36 85.95 141,872 +3.44(+4.16%)
Apr 25, 2022 81.75 83.00 80.37 82.52 154,275 +0.26(+0.31%)
Apr 22, 2022 82.83 83.00 82.09 82.26 96,823 -0.74(-0.89%)
Apr 21, 2022 84.58 85.16 82.90 83.00 120,488 -0.80(-0.96%)
Apr 20, 2022 82.50 84.34 82.50 83.80 86,993 +2.22(+2.72%)
Apr 19, 2022 79.62 82.07 79.22 81.58 99,279 +2.45(+3.10%)
Apr 18, 2022 80.20 80.37 78.79 79.13 75,959 -1.08(-1.34%)
Apr 14, 2022 80.36 81.40 80.06 80.20 90,197 +0.31(+0.39%)
Apr 13, 2022 78.51 80.54 78.32 79.89 107,816 +1.81(+2.31%)
Apr 12, 2022 78.18 78.92 77.34 78.08 106,608 +0.09(+0.12%)
Apr 11, 2022 80.19 80.19 77.42 77.99 124,598 -2.31(-2.88%)
Apr 08, 2022 81.33 82.02 80.14 80.30 102,187 -1.28(-1.57%)
Apr 07, 2022 82.89 83.37 81.02 81.59 112,513 -1.46(-1.76%)
Apr 06, 2022 81.11 84.32 81.11 83.05 108,572 +1.84(+2.27%)
Apr 05, 2022 82.95 84.04 81.11 81.21 85,472 -1.47(-1.77%)
Apr 04, 2022 84.63 84.63 81.00 82.67 98,083 -2.12(-2.50%)
Apr 01, 2022 82.85 84.89 82.70 84.79 133,877 +1.58(+1.90%)
Mar 31, 2022 83.66 85.04 83.11 83.21 113,130 -0.12(-0.14%)
Mar 30, 2022 85.18 85.22 82.96 83.33 83,872 -1.85(-2.17%)
Mar 29, 2022 83.01 85.52 82.22 85.18 132,180 +3.10(+3.77%)
Mar 28, 2022 81.11 82.23 81.11 82.08 60,798 +0.79(+0.97%)
Mar 25, 2022 80.75 81.29 79.62 81.29 86,783 +0.95(+1.18%)
Mar 24, 2022 80.22 80.70 79.83 80.34 150,499 +0.15(+0.18%)
Mar 23, 2022 80.50 80.77 79.80 80.19 63,524 -0.95(-1.17%)
Mar 22, 2022 80.44 81.55 80.41 81.14 92,923 +1.19(+1.49%)
Mar 21, 2022 80.85 81.44 79.44 79.95 133,550 -0.89(-1.11%)
Mar 18, 2022 81.49 82.38 79.89 80.85 246,638 -0.30(-0.37%)
Mar 17, 2022 79.07 81.56 79.07 81.15 71,784 +1.55(+1.94%)
Mar 16, 2022 80.72 81.30 77.86 79.60 113,093 -0.32(-0.40%)
Mar 15, 2022 81.69 81.69 79.37 79.93 100,219 -0.88(-1.09%)
Mar 14, 2022 82.52 82.52 79.92 80.81 79,140 -0.96(-1.17%)
Mar 11, 2022 81.61 83.03 80.90 81.77 106,898 +0.73(+0.91%)
Mar 10, 2022 81.50 82.16 79.60 81.04 138,431 -1.41(-1.71%)
Mar 09, 2022 83.10 83.27 81.27 82.45 166,589 +1.09(+1.34%)
Mar 08, 2022 83.21 83.83 80.98 81.36 138,781 -1.91(-2.29%)
Mar 07, 2022 83.73 84.67 82.88 83.27 149,616 -0.48(-0.57%)
Mar 04, 2022 79.74 83.77 79.74 83.74 119,717 +3.16(+3.92%)
Mar 03, 2022 79.89 80.87 79.35 80.59 84,340 +1.21(+1.53%)
Mar 02, 2022 77.15 79.55 77.15 79.38 131,914 +2.65(+3.46%)
Mar 01, 2022 77.77 79.25 76.67 76.72 184,519 -1.23(-1.58%)
Feb 28, 2022 80.03 80.64 76.93 77.95 185,824 -2.11(-2.64%)
Feb 25, 2022 77.53 80.24 77.65 80.06 77,516 +3.13(+4.07%)
Feb 24, 2022 77.29 77.98 75.51 76.93 175,701 -0.85(-1.10%)
Feb 23, 2022 78.49 78.89 77.35 77.79 82,966 +0.12(+0.15%)
Feb 22, 2022 78.71 78.71 76.27 77.67 134,686 +0.00(+0.00%)
Feb 18, 2022 77.67 0 +0.72(+0.93%)
Feb 17, 2022 78.70 78.71 76.60 76.95 115,400 -1.97(-2.50%)
Feb 16, 2022 75.95 79.71 75.45 78.93 167,261 +4.07(+5.44%)
Feb 15, 2022 73.53 75.42 73.53 74.85 111,508 +2.80(+3.88%)
Feb 14, 2022 72.79 73.72 72.04 72.05 161,564 -0.29(-0.41%)
Feb 11, 2022 71.52 72.67 70.91 72.35 129,441 +0.97(+1.36%)
Feb 10, 2022 70.27 72.02 69.75 71.38 169,070 +0.36(+0.50%)
Feb 09, 2022 70.82 71.89 70.24 71.02 116,711 +0.95(+1.35%)
Feb 08, 2022 71.04 71.76 69.97 70.07 77,627 -1.35(-1.89%)
Feb 07, 2022 70.87 71.98 70.54 71.42 89,622 +0.26(+0.36%)
Feb 04, 2022 71.08 72.11 69.93 71.16 118,128 -0.59(-0.82%)
Feb 03, 2022 71.55 73.06 71.75 106,319 -0.73(-1.01%)
Feb 02, 2022 72.20 73.08 72.13 72.49 99,397 +0.72(+1.01%)
Feb 01, 2022 72.99 72.99 70.84 71.76 93,119 -0.99(-1.36%)
Jan 31, 2022 70.58 72.88 72.75 111,556 +1.34(+1.88%)
Jan 28, 2022 69.13 71.47 67.83 71.41 141,442 +2.79(+4.06%)
Jan 27, 2022 69.41 70.90 67.85 68.62 137,933 -0.92(-1.32%)
Jan 26, 2022 71.60 72.64 69.15 69.54 111,736 -1.16(-1.64%)
Jan 25, 2022 70.75 71.98 69.28 70.70 136,761 -1.30(-1.81%)
Jan 24, 2022 71.09 72.52 69.60 72.00 126,360 +0.41(+0.58%)
Jan 21, 2022 71.94 73.54 71.19 71.59 119,308 -0.34(-0.47%)
Jan 20, 2022 73.27 74.82 71.80 71.93 89,180 -1.35(-1.84%)
Jan 19, 2022 76.32 76.37 73.17 73.27 119,373 -2.36(-3.12%)
Jan 18, 2022 75.26 76.10 74.37 75.63 89,734 -0.02(-0.02%)
Jan 14, 2022 75.65 0 -0.30(-0.40%)
Jan 13, 2022 74.04 76.56 74.04 75.95 111,851 +2.47(+3.36%)
Jan 12, 2022 72.38 73.81 72.38 73.49 100,452 +1.17(+1.62%)
Jan 11, 2022 73.09 73.16 70.95 72.31 115,799 -0.73(-1.00%)
Jan 10, 2022 72.48 73.22 71.83 73.05 124,300 +0.39(+0.54%)
Jan 07, 2022 73.82 75.02 72.46 72.65 106,877 -1.58(-2.13%)
Jan 06, 2022 74.60 75.16 73.82 74.23 74,254 -0.58(-0.77%)
Jan 05, 2022 76.15 76.43 74.54 74.81 85,051 -1.00(-1.32%)
Jan 04, 2022 75.75 76.36 75.38 75.81 147,003 +0.37(+0.49%)
Jan 03, 2022 77.14 77.53 74.71 75.44 163,990 -1.47(-1.91%)
Dec 31, 2021 75.71 77.56 75.58 76.91 140,549 +1.00(+1.32%)
Dec 30, 2021 76.00 76.89 75.81 75.91 238,843 +0.24(+0.32%)
Dec 29, 2021 75.19 76.26 74.40 75.67 123,824 +0.87(+1.17%)
Dec 28, 2021 73.90 75.60 73.90 74.80 114,871 +0.52(+0.70%)
Dec 27, 2021 72.81 74.42 72.52 74.27 127,884 +2.06(+2.86%)
Dec 23, 2021 72.94 73.20 71.38 72.21 84,230 -0.64(-0.88%)
Dec 22, 2021 72.64 73.27 71.90 72.85 143,566 +0.57(+0.79%)
Dec 21, 2021 72.38 72.86 71.81 72.28 116,418 +0.56(+0.78%)
Dec 20, 2021 71.22 72.22 69.80 71.72 195,568 -0.27(-0.37%)
Dec 17, 2021 70.23 72.52 70.23 71.99 573,529 +1.18(+1.67%)
Dec 16, 2021 71.52 71.87 69.83 70.81 111,350 -0.63(-0.89%)
Dec 15, 2021 70.01 72.21 69.74 71.44 192,716 +1.39(+1.98%)
Dec 14, 2021 71.41 71.83 69.44 70.05 168,652 -1.42(-1.99%)
Dec 13, 2021 70.85 71.79 70.08 71.48 106,394 +0.18(+0.26%)
Dec 10, 2021 71.56 71.74 70.53 71.29 81,220 +0.18(+0.26%)
Dec 09, 2021 72.16 72.16 71.10 71.11 79,738 -1.45(-2.00%)
Dec 08, 2021 71.95 72.98 71.35 72.56 91,570 +0.47(+0.66%)
Dec 07, 2021 73.02 73.34 71.93 72.09 150,988 -0.05(-0.06%)
Dec 06, 2021 71.88 72.62 71.13 72.13 156,578 +1.44(+2.04%)
Dec 03, 2021 70.09 70.92 69.34 70.69 98,862 +0.58(+0.82%)
Dec 02, 2021 67.15 70.37 67.15 70.12 99,240 +3.04(+4.53%)
Dec 01, 2021 69.12 70.23 66.99 67.08 98,421 -1.01(-1.49%)
Nov 30, 2021 69.53 69.71 67.74 68.09 178,283 -2.22(-3.16%)
Nov 29, 2021 70.23 70.95 69.60 70.31 74,184 +0.76(+1.09%)
Nov 26, 2021 70.66 70.96 68.97 69.55 52,382 -2.44(-3.39%)
Nov 24, 2021 70.75 72.35 70.75 71.99 80,432 +0.90(+1.27%)
Nov 23, 2021 70.03 71.40 70.03 71.08 63,695 +0.86(+1.22%)
Nov 22, 2021 70.12 71.44 69.54 70.23 62,385 +0.26(+0.37%)
Nov 19, 2021 70.87 70.95 69.69 69.97 122,374 -1.00(-1.42%)
Nov 18, 2021 70.65 71.17 70.44 70.97 86,136 +0.19(+0.27%)
Nov 17, 2021 71.47 71.47 68.68 70.78 91,222 -1.07(-1.49%)
Nov 16, 2021 72.65 73.51 71.62 71.85 244,817 -0.88(-1.21%)
Nov 15, 2021 71.47 72.75 71.02 72.73 146,635 +1.72(+2.42%)
Nov 12, 2021 70.17 71.55 69.31 71.01 108,836 +1.26(+1.81%)
Nov 11, 2021 68.88 70.07 68.45 69.75 82,095 +0.92(+1.34%)
Nov 10, 2021 68.52 68.83 90,684 +0.45(+0.65%)
Nov 09, 2021 68.55 68.61 67.61 68.38 94,824 +0.15(+0.21%)
Nov 08, 2021 68.33 68.86 67.69 68.24 73,728 +0.13(+0.19%)
Nov 05, 2021 65.67 68.38 65.67 68.11 87,308 +3.07(+4.72%)
Nov 04, 2021 66.60 66.60 64.84 65.04 83,103 -0.98(-1.48%)
Nov 03, 2021 64.84 66.72 64.84 66.02 126,349 +1.03(+1.59%)
Nov 02, 2021 66.98 66.98 64.01 64.99 117,556 +0.51(+0.79%)
Nov 01, 2021 64.92 64.66 63.68 64.47 101,071 -0.18(-0.28%)
Oct 29, 2021 64.67 65.23 64.43 64.66 146,543 -0.02(-0.03%)
Oct 28, 2021 64.57 65.45 64.48 64.67 119,051 +0.17(+0.27%)
Oct 27, 2021 64.46 65.47 64.28 64.50 69,600 -0.05(-0.08%)
Oct 26, 2021 65.57 64.51 64.56 85,077 -0.72(-1.10%)
Oct 25, 2021 64.77 65.62 63.73 65.28 88,504 +0.60(+0.93%)
Oct 22, 2021 63.29 64.85 63.29 64.67 101,860 +1.29(+2.03%)
Oct 21, 2021 62.73 63.57 62.52 63.39 81,382 +0.83(+1.33%)
Oct 20, 2021 61.02 62.78 60.79 62.56 83,626 +1.88(+3.10%)
Oct 19, 2021 60.48 60.79 60.00 60.68 88,733 +0.53(+0.88%)
Oct 18, 2021 59.94 60.39 59.78 60.15 52,806 +0.00(+0.00%)
Oct 15, 2021 61.42 61.63 60.14 60.15 80,692 -0.56(-0.92%)
Oct 14, 2021 60.14 60.75 59.64 60.70 89,251 +1.14(+1.92%)
Oct 13, 2021 59.22 59.64 58.76 59.56 100,349 +0.35(+0.59%)
Oct 12, 2021 57.86 59.38 57.62 59.22 69,781 +1.50(+2.59%)
Oct 11, 2021 58.21 58.45 57.37 57.72 89,579 -0.26(-0.44%)
Oct 08, 2021 58.75 58.85 57.85 57.97 83,374 -0.68(-1.17%)
Oct 07, 2021 58.64 59.18 58.40 58.66 145,559 +0.37(+0.63%)
Oct 06, 2021 56.99 58.44 56.87 58.29 67,628 +0.72(+1.25%)
Oct 05, 2021 57.75 58.00 56.65 57.57 60,517 -0.06(-0.11%)
Oct 04, 2021 57.15 57.90 57.00 57.64 60,339 +0.48(+0.85%)
Oct 01, 2021 56.45 57.84 56.45 57.15 106,810 +0.66(+1.16%)
Sep 30, 2021 57.15 58.17 56.49 56.49 121,594 -0.48(-0.85%)
Sep 29, 2021 56.80 57.81 56.80 56.98 109,451 +0.28(+0.50%)
Sep 28, 2021 56.43 57.70 55.64 56.70 127,796 -0.65(-1.13%)
Sep 27, 2021 57.62 58.63 57.28 57.34 95,820 -0.27(-0.48%)
Sep 24, 2021 57.29 58.06 57.12 57.62 77,605 +0.36(+0.62%)
Sep 23, 2021 57.12 58.34 57.12 57.26 102,553 +0.19(+0.34%)
Sep 22, 2021 56.83 57.62 56.50 57.07 103,371 +0.78(+1.38%)
Sep 21, 2021 56.88 57.39 56.27 56.29 76,042 -0.34(-0.60%)
Sep 20, 2021 56.05 57.12 55.86 56.63 87,343 -0.10(-0.18%)
Sep 17, 2021 56.77 57.44 56.05 56.73 320,738 +0.10(+0.18%)
Sep 16, 2021 56.79 57.38 55.97 56.63 110,916 -0.38(-0.67%)
Sep 15, 2021 57.01 57.67 56.91 57.01 155,964 -0.20(-0.35%)
Sep 14, 2021 56.85 57.27 56.26 57.22 146,264 +0.47(+0.82%)
Sep 13, 2021 58.13 58.13 56.57 56.75 131,391 -0.86(-1.50%)
Sep 10, 2021 59.32 59.39 57.54 57.61 124,354 -1.45(-2.46%)
Sep 09, 2021 60.07 60.07 59.03 59.06 133,148 -0.93(-1.54%)
Sep 08, 2021 59.97 60.49 59.45 59.99 116,920 -0.23(-0.38%)
Sep 07, 2021 60.83 61.02 60.01 60.22 131,757 -0.69(-1.13%)
Sep 03, 2021 60.50 61.13 60.33 60.91 152,120 +0.37(+0.61%)
Sep 02, 2021 60.23 60.70 59.83 60.54 127,584 +0.60(+1.00%)
Sep 01, 2021 58.87 60.20 58.51 59.94 141,146 +1.11(+1.88%)
Aug 31, 2021 58.40 59.10 58.32 58.83 140,596 +0.21(+0.36%)
Aug 30, 2021 57.36 58.77 57.07 58.62 80,866 +1.23(+2.14%)
Aug 27, 2021 55.80 57.55 55.70 57.39 136,628 +1.65(+2.96%)
Aug 26, 2021 55.42 56.22 55.19 55.74 93,633 +0.46(+0.84%)
Aug 25, 2021 55.49 55.73 54.85 55.28 78,635 +0.15(+0.26%)
Aug 24, 2021 54.67 55.44 54.53 55.13 113,556 +0.28(+0.51%)
Aug 23, 2021 56.02 56.05 54.82 54.85 60,208 -0.91(-1.63%)
Aug 20, 2021 54.46 56.25 54.46 55.76 124,647 +1.05(+1.93%)
Aug 19, 2021 54.06 54.94 54.06 54.71 94,502 +0.74(+1.36%)
Aug 18, 2021 53.66 54.42 53.22 53.97 126,294 +0.45(+0.85%)
Aug 17, 2021 53.32 53.58 52.70 53.52 67,777 -0.24(-0.44%)
Aug 16, 2021 54.25 54.59 53.68 53.75 50,845 -0.39(-0.72%)
Aug 13, 2021 53.98 54.46 53.85 54.14 53,094 +0.20(+0.37%)
Aug 12, 2021 54.30 54.44 53.90 53.94 71,705 -0.36(-0.67%)
Aug 11, 2021 54.05 54.39 53.84 54.31 93,212 +0.50(+0.93%)
Aug 10, 2021 53.85 54.07 53.21 53.81 127,151 +0.19(+0.36%)
Aug 09, 2021 54.50 54.71 53.49 53.62 54,398 -1.17(-2.14%)
Aug 06, 2021 54.24 55.00 53.71 54.79 81,100 +0.71(+1.31%)
Aug 05, 2021 53.17 54.22 53.09 54.08 84,269 +1.25(+2.37%)
Aug 04, 2021 53.43 53.93 52.74 52.83 63,072 -1.13(-2.09%)
Aug 03, 2021 54.05 54.07 53.03 53.95 138,799 +0.23(+0.42%)
Aug 02, 2021 53.82 54.84 53.56 53.73 138,329 +0.20(+0.37%)
Jul 30, 2021 54.42 55.60 53.63 53.53 112,708 -1.14(-2.08%)
Jul 29, 2021 53.78 54.97 53.78 54.66 78,284 +0.74(+1.36%)
Jul 28, 2021 54.72 55.22 53.35 53.93 82,321 -0.92(-1.67%)
Jul 27, 2021 54.59 55.93 54.47 54.84 81,350 -0.60(-1.08%)
Jul 26, 2021 55.39 55.95 55.08 55.44 69,581 +0.03(+0.05%)
Jul 23, 2021 54.36 55.48 54.30 55.41 60,636 +1.25(+2.31%)
Jul 22, 2021 54.52 55.50 54.06 54.16 89,731 -0.64(-1.16%)
Jul 21, 2021 55.47 55.98 54.80 54.80 133,072 -0.45(-0.82%)
Jul 20, 2021 52.86 55.94 52.86 55.25 185,630 +2.57(+4.88%)
Jul 19, 2021 53.89 53.89 52.27 52.68 98,694 -1.47(-2.72%)
Jul 16, 2021 54.81 55.25 54.14 54.15 83,836 -0.25(-0.47%)
Jul 15, 2021 53.81 54.65 53.66 54.41 92,742 +0.57(+1.06%)
Jul 14, 2021 53.04 54.12 53.01 53.83 130,349 +1.04(+1.96%)
Jul 13, 2021 53.00 53.23 52.64 52.80 116,689 -0.48(-0.90%)
Jul 12, 2021 51.57 53.38 51.57 53.28 126,120 +1.45(+2.80%)
Jul 09, 2021 51.28 51.84 50.67 51.83 69,744 +0.99(+1.95%)
Jul 08, 2021 50.34 51.10 50.03 50.84 79,872 -0.06(-0.12%)
Jul 07, 2021 50.87 51.22 50.54 50.90 92,308 -0.05(-0.11%)
Jul 06, 2021 50.05 51.24 49.47 50.96 80,873 +0.75(+1.50%)
Jul 02, 2021 50.49 50.55 50.08 50.20 60,810 +0.03(+0.05%)
Jul 01, 2021 50.01 51.09 49.57 50.18 115,188 +0.25(+0.51%)
Jun 30, 2021 49.19 49.97 49.19 49.92 144,449 +0.65(+1.33%)
Jun 29, 2021 49.27 49.86 49.23 49.27 74,305 -0.15(-0.29%)
Jun 28, 2021 49.93 49.93 48.68 49.41 91,198 -0.57(-1.14%)
Jun 25, 2021 49.97 50.44 49.38 49.98 241,458 +0.06(+0.13%)
Jun 24, 2021 50.70 50.70 49.09 49.92 79,663 -0.35(-0.69%)
Jun 23, 2021 50.50 50.81 50.04 50.27 86,172 -0.53(-1.04%)
Jun 22, 2021 50.89 51.20 49.95 50.79 71,496 -0.09(-0.18%)
Jun 21, 2021 50.02 51.33 49.78 50.88 128,340 +1.12(+2.24%)
Jun 18, 2021 50.93 51.39 49.47 49.77 206,240 -1.36(-2.66%)
Jun 17, 2021 51.50 51.50 50.69 51.13 101,173 -0.04(-0.07%)
Jun 16, 2021 51.46 51.67 50.88 51.16 89,308 -0.04(-0.07%)
Jun 15, 2021 51.50 51.64 51.05 51.20 124,076 -0.21(-0.41%)
Jun 14, 2021 51.19 51.76 51.19 51.41 88,012 +0.20(+0.39%)
Jun 11, 2021 51.34 51.50 50.86 51.21 87,008 -0.05(-0.11%)
Jun 10, 2021 50.84 51.40 50.72 51.26 78,283 +0.37(+0.73%)
Jun 09, 2021 50.85 51.23 50.41 50.89 105,260 +0.16(+0.32%)
Jun 08, 2021 49.21 51.16 49.10 50.73 121,245 +1.73(+3.54%)
Jun 07, 2021 48.33 49.32 48.33 49.00 94,107 +0.72(+1.50%)
Jun 04, 2021 48.51 48.51 47.95 48.28 90,870 +0.09(+0.19%)
Jun 03, 2021 48.81 48.81 48.12 48.19 94,767 -0.56(-1.15%)
Jun 02, 2021 48.30 48.79 47.98 48.75 100,357 +0.83(+1.73%)
Jun 01, 2021 46.87 48.01 46.71 47.91 104,604 +1.13(+2.41%)
May 28, 2021 46.57 47.02 46.16 46.79 115,331 +0.18(+0.39%)
May 27, 2021 46.90 47.45 46.61 46.61 294,608 -0.06(-0.14%)
May 26, 2021 46.79 46.89 45.97 46.67 210,214 +0.26(+0.56%)
May 25, 2021 46.44 46.88 46.37 46.41 101,733 +0.03(+0.06%)
May 24, 2021 45.38 46.63 45.38 46.38 104,510 +1.06(+2.33%)
May 21, 2021 45.50 45.65 44.95 45.32 331,413 +0.22(+0.48%)
May 20, 2021 44.50 45.32 44.33 45.11 91,399 +0.64(+1.44%)
May 19, 2021 44.64 45.03 44.08 44.47 94,373 -0.55(-1.22%)
May 18, 2021 45.46 46.03 44.91 45.02 71,704 -0.23(-0.52%)
May 17, 2021 45.29 45.50 45.04 45.25 71,429 -0.17(-0.38%)
May 14, 2021 45.51 45.60 44.84 45.42 80,781 +0.29(+0.64%)
May 13, 2021 44.00 45.51 44.00 45.14 105,740 +1.24(+2.82%)
May 12, 2021 44.36 45.00 43.56 43.90 136,496 -0.60(-1.34%)
May 11, 2021 45.01 45.58 44.23 44.49 97,609 -0.97(-2.14%)
May 10, 2021 45.25 46.25 45.08 45.47 110,176 +0.22(+0.48%)
May 07, 2021 44.49 45.26 44.49 45.25 158,017 +0.64(+1.44%)
May 06, 2021 43.61 44.62 43.51 44.61 87,224 +0.91(+2.09%)
May 05, 2021 43.86 44.02 43.24 43.70 88,944 -0.52(-1.18%)
May 04, 2021 45.02 45.18 44.01 44.22 115,530 -0.94(-2.08%)
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.