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

Nexpoint Residential Trust Inc (NY: NXRT )

36.54 +0.74 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 58.37 59.07 58.28 58.79 140,677 +0.21(+0.36%)
Aug 30, 2021 57.32 58.74 57.03 58.59 80,912 +1.23(+2.14%)
Aug 27, 2021 55.77 57.51 55.67 57.36 136,706 +1.65(+2.96%)
Aug 26, 2021 55.39 56.19 55.16 55.71 93,687 +0.46(+0.84%)
Aug 25, 2021 55.45 55.70 54.82 55.25 78,681 +0.15(+0.26%)
Aug 24, 2021 54.64 55.41 54.50 55.10 113,621 +0.28(+0.51%)
Aug 23, 2021 55.99 56.02 54.79 54.82 60,242 -0.91(-1.63%)
Aug 20, 2021 54.43 56.22 54.43 55.73 124,719 +1.05(+1.93%)
Aug 19, 2021 54.03 54.91 54.03 54.67 94,557 +0.74(+1.36%)
Aug 18, 2021 53.63 54.38 53.19 53.94 126,366 +0.45(+0.85%)
Aug 17, 2021 53.29 53.55 52.67 53.49 67,816 -0.24(-0.44%)
Aug 16, 2021 54.22 54.56 53.65 53.72 50,874 -0.39(-0.72%)
Aug 13, 2021 53.95 54.42 53.82 54.11 53,125 +0.20(+0.37%)
Aug 12, 2021 54.27 54.41 53.87 53.91 71,746 -0.36(-0.67%)
Aug 11, 2021 54.02 54.36 53.81 54.28 93,265 +0.50(+0.93%)
Aug 10, 2021 53.82 54.04 53.18 53.78 127,224 +0.19(+0.36%)
Aug 09, 2021 54.47 54.67 53.46 53.59 54,429 -1.17(-2.14%)
Aug 06, 2021 54.21 54.96 53.68 54.76 81,147 +0.71(+1.31%)
Aug 05, 2021 53.14 54.19 53.06 54.05 84,317 +1.25(+2.37%)
Aug 04, 2021 53.40 53.90 52.71 52.80 63,109 -1.13(-2.09%)
Aug 03, 2021 54.02 54.04 53.00 53.92 138,879 +0.23(+0.42%)
Aug 02, 2021 53.79 54.81 53.53 53.69 138,409 +0.20(+0.37%)
Jul 30, 2021 54.39 55.56 53.59 53.49 112,772 -1.13(-2.08%)
Jul 29, 2021 53.75 54.94 53.75 54.63 78,329 +0.73(+1.36%)
Jul 28, 2021 54.69 55.19 53.32 53.89 82,369 -0.92(-1.67%)
Jul 27, 2021 54.56 55.90 54.44 54.81 81,397 -0.60(-1.08%)
Jul 26, 2021 55.36 55.92 55.05 55.41 69,621 +0.03(+0.05%)
Jul 23, 2021 54.33 55.45 54.27 55.38 60,671 +1.25(+2.31%)
Jul 22, 2021 54.48 55.46 54.03 54.13 89,783 -0.64(-1.16%)
Jul 21, 2021 55.44 55.94 54.77 54.77 133,149 -0.45(-0.82%)
Jul 20, 2021 52.83 55.91 52.83 55.22 185,737 +2.57(+4.88%)
Jul 19, 2021 53.86 53.86 52.24 52.65 98,751 -1.47(-2.72%)
Jul 16, 2021 54.78 55.22 54.11 54.12 83,884 -0.25(-0.47%)
Jul 15, 2021 53.78 54.62 53.63 54.38 92,796 +0.57(+1.06%)
Jul 14, 2021 53.00 54.09 52.98 53.80 130,424 +1.03(+1.96%)
Jul 13, 2021 52.97 53.20 52.61 52.77 116,756 -0.48(-0.90%)
Jul 12, 2021 51.54 53.35 51.54 53.25 126,192 +1.45(+2.80%)
Jul 09, 2021 51.25 51.81 50.64 51.80 69,784 +0.99(+1.95%)
Jul 08, 2021 50.31 51.07 50.01 50.81 79,918 -0.06(-0.12%)
Jul 07, 2021 50.84 51.19 50.51 50.87 92,362 -0.05(-0.11%)
Jul 06, 2021 50.02 51.21 49.44 50.93 80,920 +0.75(+1.50%)
Jul 02, 2021 50.46 50.52 50.05 50.17 60,845 +0.03(+0.05%)
Jul 01, 2021 49.98 51.06 49.54 50.15 115,254 +0.25(+0.51%)
Jun 30, 2021 49.17 49.94 49.17 49.89 144,533 +0.65(+1.33%)
Jun 29, 2021 49.24 49.83 49.20 49.24 74,348 -0.15(-0.29%)
Jun 28, 2021 49.90 49.90 48.65 49.38 91,251 -0.57(-1.14%)
Jun 25, 2021 49.94 50.41 49.35 49.96 241,597 +0.06(+0.13%)
Jun 24, 2021 50.67 50.67 49.07 49.89 79,709 -0.34(-0.69%)
Jun 23, 2021 50.47 50.78 50.01 50.24 86,221 -0.53(-1.04%)
Jun 22, 2021 50.86 51.17 49.92 50.76 71,538 -0.09(-0.18%)
Jun 21, 2021 49.99 51.30 49.76 50.85 128,414 +1.12(+2.24%)
Jun 18, 2021 50.90 51.36 49.44 49.74 206,359 -1.36(-2.66%)
Jun 17, 2021 51.47 51.47 50.66 51.10 101,231 -0.04(-0.07%)
Jun 16, 2021 51.43 51.64 50.85 51.14 89,360 -0.04(-0.07%)
Jun 15, 2021 51.47 51.61 51.02 51.17 124,147 -0.21(-0.41%)
Jun 14, 2021 51.16 51.73 51.16 51.38 88,063 +0.20(+0.39%)
Jun 11, 2021 51.31 51.47 50.83 51.18 87,058 -0.05(-0.11%)
Jun 10, 2021 50.81 51.37 50.69 51.23 78,329 +0.37(+0.73%)
Jun 09, 2021 50.82 51.20 50.38 50.86 105,321 +0.16(+0.32%)
Jun 08, 2021 49.19 51.13 49.07 50.70 121,315 +1.73(+3.54%)
Jun 07, 2021 48.30 49.29 48.30 48.97 94,161 +0.72(+1.50%)
Jun 04, 2021 48.48 48.48 47.92 48.25 90,923 +0.09(+0.19%)
Jun 03, 2021 48.78 48.78 48.09 48.16 94,822 -0.56(-1.15%)
Jun 02, 2021 48.28 48.76 47.95 48.72 100,415 +0.83(+1.73%)
Jun 01, 2021 46.84 47.98 46.69 47.89 104,664 +1.13(+2.41%)
May 28, 2021 46.54 46.99 46.13 46.76 115,397 +0.18(+0.39%)
May 27, 2021 46.88 47.43 46.58 46.58 294,778 -0.06(-0.14%)
May 26, 2021 46.76 46.86 45.94 46.64 210,335 +0.26(+0.56%)
May 25, 2021 46.42 46.85 46.34 46.38 101,792 +0.03(+0.06%)
May 24, 2021 45.35 46.61 45.35 46.35 104,570 +1.06(+2.33%)
May 21, 2021 45.47 45.63 44.92 45.30 331,604 +0.22(+0.48%)
May 20, 2021 44.48 45.29 44.31 45.08 91,452 +0.64(+1.44%)
May 19, 2021 44.61 45.00 44.06 44.44 94,427 -0.55(-1.22%)
May 18, 2021 45.43 46.00 44.88 44.99 71,745 -0.23(-0.52%)
May 17, 2021 45.26 45.47 45.01 45.23 71,470 -0.17(-0.38%)
May 14, 2021 45.49 45.58 44.81 45.40 80,827 +0.29(+0.64%)
May 13, 2021 43.97 45.49 43.97 45.11 105,801 +1.24(+2.82%)
May 12, 2021 44.33 44.98 43.54 43.87 136,575 -0.60(-1.34%)
May 11, 2021 44.98 45.56 44.21 44.47 97,666 -0.97(-2.14%)
May 10, 2021 45.23 46.22 45.05 45.44 110,240 +0.22(+0.48%)
May 07, 2021 44.46 45.24 44.46 45.23 158,108 +0.64(+1.44%)
May 06, 2021 43.58 44.59 43.49 44.59 87,274 +0.91(+2.09%)
May 05, 2021 43.84 43.99 43.21 43.67 88,995 -0.52(-1.18%)
May 04, 2021 44.99 45.15 43.98 44.20 115,597 -0.94(-2.08%)
May 03, 2021 45.81 45.86 44.74 45.14 153,378 -0.11(-0.24%)
Apr 30, 2021 44.26 45.54 44.26 45.24 117,072 +0.79(+1.79%)
Apr 29, 2021 45.01 45.32 44.25 44.45 80,693 -0.57(-1.26%)
Apr 28, 2021 46.13 46.13 44.87 45.02 104,343 -0.30(-0.66%)
Apr 27, 2021 45.02 46.18 44.69 45.32 118,981 -0.41(-0.91%)
Apr 26, 2021 45.69 46.59 45.66 45.73 81,373 +0.21(+0.46%)
Apr 23, 2021 45.61 46.05 45.15 45.52 98,115 -0.09(-0.20%)
Apr 22, 2021 45.08 45.99 44.98 45.61 118,214 +0.49(+1.08%)
Apr 21, 2021 45.81 46.09 45.11 45.13 94,228 -0.70(-1.53%)
Apr 20, 2021 44.20 45.83 44.20 45.83 145,834 +1.48(+3.34%)
Apr 19, 2021 43.66 44.55 43.47 44.35 103,178 +0.38(+0.86%)
Apr 16, 2021 44.50 44.50 43.76 43.97 64,412 -0.13(-0.29%)
Apr 15, 2021 43.39 44.13 43.23 44.10 54,806 +1.00(+2.32%)
Apr 14, 2021 43.19 43.60 43.05 43.10 72,472 -0.19(-0.44%)
Apr 13, 2021 42.55 43.31 42.46 43.29 77,892 +0.80(+1.89%)
Apr 12, 2021 42.00 42.48 41.82 42.48 59,662 +0.23(+0.53%)
Apr 09, 2021 42.01 42.36 41.60 42.26 77,383 +0.12(+0.28%)
Apr 08, 2021 42.25 42.41 42.04 42.14 76,405 +0.01(+0.02%)
Apr 07, 2021 41.94 42.29 41.85 42.13 88,160 -0.08(-0.19%)
Apr 06, 2021 42.37 42.37 41.65 42.21 91,855 +0.23(+0.56%)
Apr 05, 2021 42.27 42.58 41.50 41.98 150,395 -0.07(-0.17%)
Apr 01, 2021 41.94 42.13 41.28 42.05 107,871 +0.48(+1.15%)
Mar 31, 2021 41.45 42.07 41.01 41.57 157,693 +0.18(+0.44%)
Mar 30, 2021 41.35 42.25 41.21 41.39 208,432 -0.10(-0.24%)
Mar 29, 2021 41.95 42.37 41.28 41.49 147,357 -0.65(-1.54%)
Mar 26, 2021 41.73 42.41 41.65 42.14 191,241 +0.64(+1.54%)
Mar 25, 2021 40.56 41.51 39.98 41.50 132,535 +0.60(+1.46%)
Mar 24, 2021 41.28 42.43 40.76 40.91 195,962 -0.23(-0.55%)
Mar 23, 2021 40.25 41.56 40.25 41.13 229,196 +0.68(+1.67%)
Mar 22, 2021 40.32 40.54 39.69 40.45 151,178 -0.16(-0.40%)
Mar 19, 2021 41.40 41.50 40.43 40.62 381,151 -0.83(-2.00%)
Mar 18, 2021 41.26 41.97 41.01 41.45 134,474 +0.11(+0.26%)
Mar 17, 2021 40.90 41.39 40.30 41.34 134,153 +0.51(+1.24%)
Mar 16, 2021 41.67 41.67 40.61 40.83 120,423 -0.95(-2.27%)
Mar 15, 2021 40.58 42.11 40.58 41.78 161,727 +0.99(+2.43%)
Mar 12, 2021 40.00 41.00 40.00 40.79 158,647 +0.74(+1.85%)
Mar 11, 2021 39.25 40.05 39.05 40.05 164,802 +1.10(+2.83%)
Mar 10, 2021 38.92 39.55 38.92 38.95 139,843 -0.21(-0.55%)
Mar 09, 2021 39.39 39.59 38.80 39.16 171,862 +0.13(+0.34%)
Mar 08, 2021 37.81 39.56 37.53 39.03 323,233 +1.63(+4.36%)
Mar 05, 2021 37.82 38.07 36.20 37.40 159,084 -0.01(-0.02%)
Mar 04, 2021 38.16 38.49 37.15 37.41 162,358 -0.49(-1.30%)
Mar 03, 2021 37.23 38.78 37.23 37.90 540,807 +0.78(+2.10%)
Mar 02, 2021 36.97 37.47 36.51 37.12 88,966 +0.04(+0.12%)
Mar 01, 2021 37.25 37.72 37.02 37.08 82,046 +0.34(+0.93%)
Feb 26, 2021 37.23 37.73 36.68 36.74 153,163 -0.53(-1.42%)
Feb 25, 2021 37.51 38.11 37.20 37.26 133,377 -0.22(-0.60%)
Feb 24, 2021 37.17 37.91 37.02 37.49 110,440 +0.29(+0.77%)
Feb 23, 2021 37.45 38.37 37.06 37.20 189,713 -0.05(-0.14%)
Feb 22, 2021 36.91 37.45 36.91 37.26 134,140 +0.13(+0.34%)
Feb 19, 2021 37.26 37.79 37.08 37.13 91,048 +0.04(+0.12%)
Feb 18, 2021 37.87 38.19 37.08 37.08 84,855 -0.92(-2.43%)
Feb 17, 2021 39.52 39.52 37.68 38.01 117,569 -1.48(-3.74%)
Feb 16, 2021 37.88 40.10 37.74 39.48 181,939 +1.41(+3.69%)
Feb 12, 2021 37.76 38.34 37.60 38.08 496,803 +0.26(+0.69%)
Feb 11, 2021 37.90 38.27 37.63 37.82 135,484 +0.03(+0.07%)
Feb 10, 2021 37.76 38.80 37.75 37.79 145,998 +0.22(+0.60%)
Feb 09, 2021 37.84 38.15 37.37 37.57 111,710 +0.03(+0.07%)
Feb 08, 2021 37.47 38.15 37.32 37.54 106,587 +0.12(+0.31%)
Feb 05, 2021 36.94 37.90 36.94 37.43 139,645 +0.65(+1.78%)
Feb 04, 2021 36.39 37.43 36.39 36.77 155,913 +0.21(+0.59%)
Feb 03, 2021 37.49 37.49 35.98 36.56 157,819 -1.07(-2.85%)
Feb 02, 2021 37.14 37.86 36.20 37.63 87,421 +0.93(+2.54%)
Feb 01, 2021 35.45 36.98 35.07 36.70 100,969 +1.37(+3.88%)
Jan 29, 2021 35.66 36.25 35.03 35.33 175,171 -0.55(-1.52%)
Jan 28, 2021 36.11 36.57 35.80 35.88 211,714 -0.06(-0.17%)
Jan 27, 2021 37.53 37.53 35.78 35.94 164,891 -2.19(-5.75%)
Jan 26, 2021 38.74 38.74 38.01 38.13 175,359 -0.14(-0.37%)
Jan 25, 2021 38.84 38.92 38.04 38.28 131,806 -0.65(-1.68%)
Jan 22, 2021 38.25 38.95 37.83 38.93 88,144 +0.47(+1.21%)
Jan 21, 2021 38.76 38.90 37.67 38.46 81,718 -0.36(-0.92%)
Jan 20, 2021 38.03 38.89 38.03 38.82 77,934 +0.73(+1.90%)
Jan 19, 2021 38.14 38.32 37.46 38.10 129,020 +0.04(+0.09%)
Jan 15, 2021 37.17 38.14 37.10 38.06 64,795 +0.75(+2.02%)
Jan 14, 2021 37.74 37.99 37.21 37.31 98,380 -0.13(-0.33%)
Jan 13, 2021 37.26 38.15 36.91 37.43 112,316 +0.48(+1.31%)
Jan 12, 2021 36.32 37.00 36.24 36.95 80,896 +0.46(+1.25%)
Jan 11, 2021 37.04 37.25 36.22 36.49 128,205 -0.60(-1.62%)
Jan 08, 2021 36.92 37.28 36.53 37.09 181,092 +0.00(+0.00%)
Jan 07, 2021 37.69 37.98 36.39 37.09 118,821 -0.73(-1.94%)
Jan 06, 2021 37.32 38.43 37.16 37.83 195,531 +0.80(+2.15%)
Jan 05, 2021 37.00 37.90 36.93 37.03 152,020 +0.10(+0.27%)
Jan 04, 2021 37.94 38.06 36.76 36.93 170,150 -0.94(-2.48%)
Dec 31, 2020 37.87 37.87 37.87 120,849 +1.42(+3.90%)
Dec 30, 2020 36.69 36.76 36.27 36.45 120,849 -0.03(-0.07%)
Dec 29, 2020 36.57 36.65 35.82 36.48 185,233 +0.07(+0.20%)
Dec 28, 2020 36.70 36.73 36.25 36.40 188,360 +0.04(+0.10%)
Dec 24, 2020 36.26 36.54 36.06 36.37 106,354 +0.06(+0.17%)
Dec 23, 2020 36.92 37.84 36.22 36.31 257,029 -0.50(-1.36%)
Dec 22, 2020 37.44 37.61 36.66 36.81 111,666 -0.38(-1.01%)
Dec 21, 2020 36.85 37.32 36.28 37.18 146,824 -0.37(-0.98%)
Dec 18, 2020 38.94 39.35 37.34 37.55 525,291 -1.41(-3.63%)
Dec 17, 2020 39.16 39.39 38.80 38.96 98,516 -0.21(-0.53%)
Dec 16, 2020 39.39 40.11 39.13 39.17 129,806 -0.23(-0.59%)
Dec 15, 2020 38.57 39.44 38.52 39.40 128,295 +0.80(+2.06%)
Dec 14, 2020 38.43 39.39 38.43 38.61 177,070 +0.66(+1.75%)
Dec 11, 2020 37.65 38.29 37.65 37.94 76,015 -0.07(-0.19%)
Dec 10, 2020 38.45 38.64 37.81 38.01 67,337 -0.77(-1.99%)
Dec 09, 2020 39.54 39.76 38.70 38.79 93,930 -0.75(-1.91%)
Dec 08, 2020 38.93 39.97 38.82 39.54 126,358 +0.23(+0.59%)
Dec 07, 2020 39.02 39.49 38.66 39.31 91,266 +0.20(+0.52%)
Dec 04, 2020 38.97 39.40 38.80 39.11 98,538 +0.29(+0.76%)
Dec 03, 2020 38.90 39.60 38.62 38.81 71,988 -0.06(-0.16%)
Dec 02, 2020 39.74 40.01 38.87 38.88 97,985 -0.65(-1.64%)
Dec 01, 2020 39.78 40.22 39.11 39.52 121,241 +0.18(+0.45%)
Nov 30, 2020 38.40 39.93 38.40 39.35 157,199 +0.77(+2.00%)
Nov 27, 2020 38.43 38.77 37.91 38.57 35,924 +0.13(+0.35%)
Nov 25, 2020 38.85 38.85 38.11 38.44 75,002 -0.43(-1.10%)
Nov 24, 2020 38.72 39.58 38.08 38.87 206,196 +0.53(+1.39%)
Nov 23, 2020 38.59 39.28 38.28 38.33 102,323 -0.03(-0.07%)
Nov 20, 2020 38.27 38.83 37.45 38.36 119,823 -0.22(-0.58%)
Nov 19, 2020 39.55 39.75 38.27 38.58 84,393 -1.04(-2.62%)
Nov 18, 2020 39.88 40.53 39.56 39.62 484,252 -0.29(-0.73%)
Nov 17, 2020 39.13 40.15 39.13 39.91 369,770 +0.38(+0.97%)
Nov 16, 2020 40.07 40.07 39.07 39.53 196,268 +0.29(+0.75%)
Nov 13, 2020 38.69 39.31 38.69 39.24 121,399 +0.93(+2.43%)
Nov 12, 2020 39.47 39.77 38.04 38.31 144,686 -1.50(-3.77%)
Nov 11, 2020 40.06 40.12 39.41 39.81 141,615 +0.00(+0.00%)
Nov 10, 2020 39.00 40.09 39.00 39.81 301,077 +0.83(+2.14%)
Nov 09, 2020 41.02 41.73 38.83 38.97 198,714 +0.49(+1.27%)
Nov 06, 2020 39.62 39.90 38.24 38.48 78,831 -0.91(-2.30%)
Nov 05, 2020 39.65 39.96 38.95 39.39 87,808 +0.05(+0.14%)
Nov 04, 2020 39.53 39.97 39.04 39.34 88,753 -0.62(-1.56%)
Nov 03, 2020 38.46 40.10 38.29 39.96 168,284 +0.03(+0.07%)
Nov 02, 2020 39.91 40.09 39.53 39.93 108,480 +0.58(+1.47%)
Oct 30, 2020 39.91 40.08 38.98 39.35 97,863 -0.60(-1.51%)
Oct 29, 2020 38.77 40.01 38.27 39.96 123,981 +1.10(+2.83%)
Oct 28, 2020 40.26 40.32 38.25 38.86 144,370 -1.90(-4.66%)
Oct 27, 2020 38.85 41.94 38.85 40.76 106,221 +1.50(+3.82%)
Oct 26, 2020 38.86 39.53 38.24 39.26 84,579 -0.32(-0.81%)
Oct 23, 2020 39.92 40.17 39.19 39.58 82,209 -0.38(-0.96%)
Oct 22, 2020 39.24 40.14 39.08 39.96 116,649 +0.75(+1.90%)
Oct 21, 2020 38.51 39.28 38.27 39.21 75,040 +0.50(+1.28%)
Oct 20, 2020 38.37 39.23 38.37 38.72 74,945 +0.38(+1.00%)
Oct 19, 2020 39.03 39.22 38.19 38.33 68,807 -0.70(-1.80%)
Oct 16, 2020 39.31 39.49 38.95 39.04 72,412 -0.50(-1.26%)
Oct 15, 2020 39.14 40.21 39.01 39.53 114,262 -0.08(-0.20%)
Oct 14, 2020 40.24 40.44 39.51 39.61 78,422 -0.87(-2.15%)
Oct 13, 2020 40.26 40.79 39.39 40.48 122,243 -0.12(-0.31%)
Oct 12, 2020 39.51 40.94 38.96 40.61 80,971 +0.97(+2.44%)
Oct 09, 2020 40.20 40.42 39.31 39.64 106,422 -0.20(-0.49%)
Oct 08, 2020 39.65 40.07 39.50 39.83 116,217 +0.59(+1.49%)
Oct 07, 2020 39.56 39.88 38.67 39.25 214,492 -0.04(-0.11%)
Oct 06, 2020 40.12 40.31 39.09 39.29 141,387 -0.58(-1.45%)
Oct 05, 2020 40.35 40.36 39.37 39.87 113,313 -0.30(-0.75%)
Oct 02, 2020 39.30 40.39 39.07 40.17 128,494 +0.21(+0.53%)
Oct 01, 2020 39.75 40.30 39.12 39.96 200,555 +0.58(+1.47%)
Sep 30, 2020 39.18 40.01 38.88 39.38 187,646 +0.38(+0.98%)
Sep 29, 2020 39.44 39.44 37.89 39.00 104,028 -0.56(-1.41%)
Sep 28, 2020 38.26 39.64 38.26 39.56 120,758 +1.73(+4.58%)
Sep 25, 2020 36.21 37.84 36.21 37.83 159,689 +1.62(+4.46%)
Sep 24, 2020 36.70 36.98 35.81 36.21 140,582 -0.38(-1.04%)
Sep 23, 2020 37.02 38.07 36.54 36.59 163,950 -0.52(-1.41%)
Sep 22, 2020 35.91 37.81 35.91 37.12 175,243 +1.31(+3.67%)
Sep 21, 2020 38.12 38.28 35.55 35.80 195,389 -3.13(-8.03%)
Sep 18, 2020 39.76 39.76 38.42 38.93 1,496,215 -0.55(-1.39%)
Sep 17, 2020 39.35 39.87 39.06 39.48 174,654 -0.15(-0.38%)
Sep 16, 2020 39.38 40.29 39.29 39.63 206,155 +0.44(+1.13%)
Sep 15, 2020 38.54 39.89 38.54 39.19 167,160 +0.95(+2.48%)
Sep 14, 2020 36.54 38.37 36.34 38.24 124,839 +1.85(+5.08%)
Sep 11, 2020 36.88 36.88 35.86 36.39 111,659 -0.27(-0.74%)
Sep 10, 2020 36.85 37.31 36.55 36.66 157,470 -0.27(-0.74%)
Sep 09, 2020 36.63 37.33 36.58 36.93 187,308 +0.33(+0.89%)
Sep 08, 2020 35.82 36.95 35.26 36.61 205,642 +0.97(+2.72%)
Sep 04, 2020 36.84 36.92 35.21 35.64 90,893 -1.02(-2.79%)
Sep 03, 2020 36.70 36.89 36.42 36.66 173,867 -0.02(-0.05%)
Sep 02, 2020 36.40 36.70 36.28 36.68 98,037 +0.18(+0.48%)
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.