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

Big Lots (NY: BIG )

3.700 +0.040 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 8.800 9.030 8.610 8.830 1,792,064 +0.07(+0.80%)
Jun 29, 2023 8.600 8.775 8.225 8.760 1,940,653 +0.17(+1.98%)
Jun 28, 2023 9.100 9.125 8.305 8.590 1,844,928 -0.56(-6.12%)
Jun 27, 2023 8.700 9.310 8.450 9.150 2,395,945 +0.43(+4.93%)
Jun 26, 2023 8.540 8.980 8.300 8.720 2,372,273 +0.13(+1.51%)
Jun 23, 2023 7.790 8.590 7.730 8.590 4,109,071 +0.81(+10.41%)
Jun 22, 2023 7.930 7.980 7.490 7.780 1,807,587 -0.12(-1.52%)
Jun 21, 2023 7.150 8.115 7.000 7.900 3,578,078 +0.70(+9.72%)
Jun 20, 2023 7.480 7.490 6.870 7.200 2,894,063 -0.38(-5.01%)
Jun 16, 2023 8.520 8.520 7.480 7.580 10,650,887 -0.90(-10.61%)
Jun 15, 2023 7.730 8.680 7.560 8.480 4,420,580 +0.95(+12.62%)
Jun 14, 2023 7.850 7.850 7.320 7.530 3,178,503 -0.40(-5.04%)
Jun 13, 2023 6.970 8.185 6.769 7.930 6,075,323 +1.17(+17.31%)
Jun 12, 2023 6.630 6.800 6.402 6.760 1,539,301 +0.11(+1.65%)
Jun 09, 2023 7.190 7.460 6.605 6.650 2,303,876 -0.41(-5.81%)
Jun 08, 2023 7.530 7.540 6.600 7.060 3,134,001 -0.50(-6.61%)
Jun 07, 2023 7.540 7.890 7.190 7.560 3,346,143 +0.08(+1.07%)
Jun 06, 2023 6.010 8.020 6.010 7.480 10,798,905 +1.58(+26.78%)
Jun 05, 2023 5.940 6.330 5.895 5.900 3,324,117 -0.17(-2.80%)
Jun 02, 2023 5.430 6.210 5.360 6.070 5,915,369 +1.20(+24.64%)
Jun 01, 2023 4.960 5.130 4.820 4.870 3,797,398 -0.15(-2.99%)
May 31, 2023 5.390 5.390 4.780 5.020 5,535,819 -0.38(-7.04%)
May 30, 2023 6.300 6.330 5.200 5.400 6,066,593 -0.85(-13.60%)
May 26, 2023 5.870 6.620 5.670 6.250 6,489,969 -0.96(-13.31%)
May 25, 2023 7.630 7.687 7.120 7.210 2,353,317 -0.42(-5.50%)
May 24, 2023 7.860 8.160 7.500 7.630 1,445,651 -0.06(-0.78%)
May 23, 2023 7.800 8.060 7.620 7.690 1,711,590 -0.23(-2.90%)
May 22, 2023 7.830 8.045 7.660 7.920 1,346,574 +0.04(+0.51%)
May 19, 2023 8.000 8.140 7.830 7.880 1,954,326 -0.17(-2.11%)
May 18, 2023 8.300 8.421 7.940 8.050 1,431,650 -0.36(-4.28%)
May 17, 2023 7.720 8.440 7.610 8.410 2,319,961 +0.69(+8.94%)
May 16, 2023 8.050 8.090 7.615 7.720 1,689,043 -0.37(-4.57%)
May 15, 2023 8.350 8.410 8.070 8.090 1,839,657 -0.21(-2.53%)
May 12, 2023 8.400 8.470 8.110 8.300 1,331,665 -0.13(-1.54%)
May 11, 2023 8.660 8.760 8.420 8.430 780,876 -0.25(-2.88%)
May 10, 2023 9.000 9.120 8.450 8.680 904,784 -0.15(-1.70%)
May 09, 2023 8.530 8.860 8.350 8.830 978,737 +0.13(+1.49%)
May 08, 2023 9.030 9.040 8.530 8.700 1,038,890 -0.27(-3.01%)
May 05, 2023 8.780 9.110 8.760 8.970 967,109 +0.41(+4.79%)
May 04, 2023 8.490 8.610 8.270 8.560 854,413 -0.04(-0.47%)
May 03, 2023 8.390 8.910 8.390 8.600 1,069,691 +0.21(+2.50%)
May 02, 2023 8.740 8.790 8.135 8.390 2,131,499 -0.35(-4.00%)
May 01, 2023 8.950 8.997 8.630 8.740 1,289,837 -0.25(-2.78%)
Apr 28, 2023 8.780 9.130 8.780 8.990 1,067,241 +0.19(+2.16%)
Apr 27, 2023 8.520 9.280 8.520 8.800 1,518,538 +0.30(+3.53%)
Apr 26, 2023 8.610 8.810 8.450 8.500 1,365,069 -0.05(-0.58%)
Apr 25, 2023 9.240 9.240 8.550 8.550 1,621,812 -0.75(-8.06%)
Apr 24, 2023 8.460 9.345 8.460 9.300 2,368,387 +0.87(+10.32%)
Apr 21, 2023 9.000 9.050 8.275 8.430 4,259,588 -1.30(-13.36%)
Apr 20, 2023 9.760 10.30 9.690 9.730 1,345,548 -0.21(-2.11%)
Apr 19, 2023 9.950 9.980 9.595 9.940 1,663,160 -0.18(-1.78%)
Apr 18, 2023 10.24 10.31 9.810 10.12 1,562,075 -0.18(-1.75%)
Apr 17, 2023 10.47 10.60 10.04 10.30 1,230,789 -0.14(-1.34%)
Apr 14, 2023 11.10 11.55 10.25 10.44 1,353,120 -0.56(-5.09%)
Apr 13, 2023 11.00 11.26 10.83 11.00 1,658,416 +0.04(+0.36%)
Apr 12, 2023 12.15 12.21 10.92 10.96 1,686,629 -1.04(-8.67%)
Apr 11, 2023 11.47 12.27 11.41 12.00 1,460,734 +0.65(+5.73%)
Apr 10, 2023 10.67 11.43 10.62 11.35 1,600,538 +0.62(+5.78%)
Apr 06, 2023 10.76 10.81 10.50 10.73 1,129,839 -0.07(-0.65%)
Apr 05, 2023 11.40 11.40 10.67 10.80 1,244,093 -0.70(-6.09%)
Apr 04, 2023 11.32 11.52 11.02 11.50 1,242,621 +0.28(+2.50%)
Apr 03, 2023 10.90 11.28 10.78 11.22 1,553,110 +0.26(+2.37%)
Mar 31, 2023 10.44 10.97 10.38 10.96 1,083,307 +0.59(+5.69%)
Mar 30, 2023 10.49 10.61 10.30 10.37 984,012 +0.06(+0.58%)
Mar 29, 2023 10.66 10.74 10.05 10.31 1,506,000 -0.19(-1.81%)
Mar 28, 2023 10.31 10.62 10.16 10.50 1,009,256 +0.17(+1.65%)
Mar 27, 2023 10.31 10.38 9.900 10.33 1,481,776 +0.07(+0.68%)
Mar 24, 2023 9.950 10.35 9.780 10.26 1,114,278 +0.22(+2.19%)
Mar 23, 2023 10.54 10.71 9.930 10.04 1,822,360 -0.48(-4.56%)
Mar 22, 2023 11.15 11.46 10.51 10.52 1,497,834 -0.57(-5.14%)
Mar 21, 2023 11.53 11.88 11.07 11.09 1,453,824 -0.33(-2.89%)
Mar 20, 2023 12.17 12.50 11.08 11.42 2,509,553 -0.73(-6.01%)
Mar 17, 2023 12.69 12.69 11.81 12.15 2,947,644 -0.67(-5.23%)
Mar 16, 2023 12.84 13.07 12.49 12.82 1,642,467 -0.10(-0.77%)
Mar 15, 2023 12.77 13.47 12.78 12.92 1,796,024 -0.22(-1.71%)
Mar 14, 2023 13.79 13.94 12.96 13.14 1,063,446 -0.27(-2.04%)
Mar 13, 2023 13.03 13.46 12.61 13.42 2,143,655 -0.03(-0.22%)
Mar 10, 2023 13.72 13.75 13.15 13.45 1,272,210 -0.28(-2.06%)
Mar 09, 2023 14.31 14.64 13.66 13.73 1,413,449 -0.54(-3.77%)
Mar 08, 2023 13.99 14.38 13.80 14.27 1,253,505 +0.31(+2.24%)
Mar 07, 2023 14.17 14.34 13.78 13.96 1,034,269 -0.13(-0.90%)
Mar 06, 2023 14.62 14.65 13.86 14.08 1,443,456 -0.56(-3.81%)
Mar 03, 2023 14.17 14.78 13.89 14.64 1,810,603 +0.46(+3.24%)
Mar 02, 2023 13.76 15.62 13.55 14.18 4,556,289 +0.76(+5.68%)
Mar 01, 2023 13.96 14.12 13.12 13.42 2,615,835 -0.61(-4.32%)
Feb 28, 2023 14.03 14.50 13.96 14.02 1,816,310 -0.12(-0.83%)
Feb 27, 2023 14.79 14.93 13.98 14.14 1,551,235 -0.41(-2.82%)
Feb 24, 2023 14.21 14.66 14.07 14.55 1,117,106 -0.04(-0.27%)
Feb 23, 2023 15.54 15.54 14.26 14.59 1,085,846 -0.83(-5.39%)
Feb 22, 2023 15.44 15.97 15.29 15.42 950,253 -0.03(-0.19%)
Feb 21, 2023 16.27 16.54 15.42 15.45 1,684,915 -0.92(-5.61%)
Feb 17, 2023 16.56 16.58 15.82 16.37 1,138,730 -0.14(-0.83%)
Feb 16, 2023 16.44 17.04 16.35 16.51 1,015,637 -0.20(-1.17%)
Feb 15, 2023 16.15 16.70 15.93 16.70 1,113,602 +0.48(+2.95%)
Feb 14, 2023 16.33 16.39 15.56 16.22 1,223,960 -0.30(-1.83%)
Feb 13, 2023 16.07 16.75 15.76 16.53 771,063 +0.52(+3.24%)
Feb 10, 2023 15.89 16.15 15.57 16.01 972,340 +0.01(+0.06%)
Feb 09, 2023 16.89 17.05 15.79 16.00 1,092,199 -0.65(-3.93%)
Feb 08, 2023 16.99 17.16 16.64 16.65 898,665 -0.42(-2.46%)
Feb 07, 2023 16.97 17.39 16.54 17.07 1,005,859 -0.06(-0.34%)
Feb 06, 2023 16.75 17.28 16.50 17.13 862,741 +0.10(+0.57%)
Feb 03, 2023 17.72 18.12 17.01 17.03 904,360 -1.10(-6.09%)
Feb 02, 2023 17.35 19.52 17.28 18.14 2,190,076 +1.12(+6.61%)
Feb 01, 2023 15.96 17.11 15.73 17.01 1,316,804 +1.03(+6.42%)
Jan 31, 2023 15.47 16.08 15.47 15.99 1,290,631 +0.59(+3.81%)
Jan 30, 2023 16.28 16.37 15.37 15.40 1,053,421 -1.07(-6.52%)
Jan 27, 2023 15.87 16.55 15.84 16.48 741,408 +0.58(+3.63%)
Jan 26, 2023 16.49 16.85 15.69 15.90 769,780 -0.45(-2.75%)
Jan 25, 2023 15.53 16.42 15.19 16.35 793,890 +0.50(+3.14%)
Jan 24, 2023 16.29 16.79 15.77 15.85 879,222 -0.90(-5.37%)
Jan 23, 2023 16.81 16.96 16.50 16.75 742,753 +0.11(+0.65%)
Jan 20, 2023 16.15 16.88 15.93 16.64 825,707 +0.38(+2.34%)
Jan 19, 2023 16.41 16.62 16.00 16.26 733,782 -0.45(-2.69%)
Jan 18, 2023 17.16 17.92 16.69 16.71 1,089,757 -0.31(-1.84%)
Jan 17, 2023 17.83 17.90 16.90 17.02 916,197 -0.74(-4.18%)
Jan 13, 2023 18.76 19.10 17.65 17.77 928,866 -1.10(-5.85%)
Jan 12, 2023 18.80 18.90 18.20 18.87 1,023,347 +0.33(+1.79%)
Jan 11, 2023 18.19 18.66 18.10 18.54 1,132,857 +0.50(+2.76%)
Jan 10, 2023 17.21 18.05 16.79 18.04 1,038,842 +0.80(+4.65%)
Jan 09, 2023 16.59 17.30 16.13 17.24 1,366,967 +0.73(+4.44%)
Jan 06, 2023 16.07 16.80 15.69 16.51 1,363,301 +0.83(+5.30%)
Jan 05, 2023 14.93 15.69 14.80 15.68 919,366 +0.32(+2.10%)
Jan 04, 2023 14.74 15.69 14.55 15.35 1,004,806 +0.83(+5.72%)
Jan 03, 2023 14.62 14.87 14.26 14.52 782,639 +0.16(+1.09%)
Dec 30, 2022 14.15 14.56 14.08 14.37 911,387 +0.03(+0.20%)
Dec 29, 2022 14.08 14.40 13.84 14.34 1,039,192 +0.37(+2.66%)
Dec 28, 2022 14.57 15.07 13.96 13.97 1,150,944 -0.64(-4.35%)
Dec 27, 2022 14.26 14.70 14.06 14.60 1,176,331 +0.37(+2.61%)
Dec 23, 2022 13.20 14.33 13.13 14.23 1,118,602 +0.90(+6.74%)
Dec 22, 2022 13.19 13.49 12.58 13.33 1,438,253 -0.08(-0.58%)
Dec 21, 2022 14.26 14.44 13.39 13.41 1,326,320 -0.50(-3.58%)
Dec 20, 2022 13.84 14.10 13.27 13.91 1,319,050 -0.21(-1.52%)
Dec 19, 2022 15.36 15.64 13.95 14.12 1,411,199 -1.38(-8.89%)
Dec 16, 2022 16.41 16.60 15.38 15.50 1,987,429 -1.10(-6.65%)
Dec 15, 2022 15.66 16.63 15.41 16.60 1,346,646 +0.66(+4.17%)
Dec 14, 2022 16.13 16.53 15.71 15.94 790,627 -0.19(-1.15%)
Dec 13, 2022 16.73 17.07 15.58 16.13 1,455,013 -0.02(-0.12%)
Dec 12, 2022 16.01 16.31 15.63 16.15 1,013,974 +0.21(+1.33%)
Dec 09, 2022 16.65 16.99 15.93 15.93 1,515,715 -0.96(-5.68%)
Dec 08, 2022 16.45 16.92 16.08 16.89 1,054,943 +0.47(+2.86%)
Dec 07, 2022 16.35 16.58 15.99 16.42 1,010,369 -0.05(-0.29%)
Dec 06, 2022 16.55 16.62 15.95 16.47 1,453,674 -0.33(-1.94%)
Dec 05, 2022 17.30 17.67 16.69 16.80 1,559,386 -0.66(-3.79%)
Dec 02, 2022 16.81 17.65 16.08 17.46 2,196,698 +0.35(+2.02%)
Dec 01, 2022 16.46 17.69 15.94 17.11 3,759,598 -1.60(-8.56%)
Nov 30, 2022 18.36 19.11 18.04 18.72 2,154,967 +0.27(+1.46%)
Nov 29, 2022 17.68 18.54 17.18 18.45 1,450,627 +0.62(+3.50%)
Nov 28, 2022 18.06 18.41 17.52 17.82 883,973 -0.45(-2.47%)
Nov 25, 2022 18.98 18.98 18.24 18.28 468,430 -0.75(-3.94%)
Nov 23, 2022 18.32 19.24 18.27 19.02 1,065,865 +0.60(+3.23%)
Nov 22, 2022 17.26 18.64 17.19 18.43 1,027,009 +1.32(+7.74%)
Nov 21, 2022 17.33 17.33 16.55 17.11 860,672 -0.22(-1.27%)
Nov 18, 2022 17.65 17.98 16.94 17.33 803,768 +0.08(+0.45%)
Nov 17, 2022 16.97 17.28 16.35 17.25 1,162,889 +0.14(+0.84%)
Nov 16, 2022 18.00 18.49 16.80 17.11 1,302,376 -2.27(-11.69%)
Nov 15, 2022 19.26 20.07 19.04 19.37 674,226 +0.91(+4.94%)
Nov 14, 2022 18.35 18.76 17.76 18.46 724,369 -0.16(-0.88%)
Nov 11, 2022 18.24 19.08 18.10 18.62 719,342 +0.35(+1.89%)
Nov 10, 2022 16.67 19.24 16.67 18.28 1,549,482 +2.31(+14.49%)
Nov 09, 2022 17.08 17.08 15.92 15.96 923,614 -1.20(-6.99%)
Nov 08, 2022 17.51 17.85 16.86 17.16 676,969 +0.02(+0.11%)
Nov 07, 2022 17.13 17.22 16.54 17.14 614,828 +0.25(+1.48%)
Nov 04, 2022 17.17 17.58 16.35 16.89 747,051 +0.01(+0.06%)
Nov 03, 2022 17.84 17.95 16.84 16.88 1,020,738 -0.93(-5.23%)
Nov 02, 2022 18.34 18.85 17.77 17.82 1,122,280 -0.58(-3.13%)
Nov 01, 2022 18.44 18.75 18.06 18.39 700,064 +0.28(+1.54%)
Oct 31, 2022 17.37 18.42 17.16 18.11 978,112 +0.73(+4.20%)
Oct 28, 2022 16.59 17.59 16.59 17.38 920,297 +0.62(+3.72%)
Oct 27, 2022 16.36 17.34 16.22 16.76 1,420,054 +0.83(+5.18%)
Oct 26, 2022 15.91 16.51 15.58 15.93 923,878 +0.01(+0.06%)
Oct 25, 2022 14.86 16.22 14.86 15.92 1,018,974 +1.25(+8.50%)
Oct 24, 2022 15.33 15.33 14.55 14.68 1,417,867 -0.66(-4.32%)
Oct 21, 2022 15.19 15.39 14.62 15.34 916,314 +0.00(+0.00%)
Oct 20, 2022 15.85 16.11 15.05 15.34 860,510 -0.53(-3.33%)
Oct 19, 2022 16.80 16.80 14.76 15.87 1,734,590 -1.29(-7.50%)
Oct 18, 2022 16.99 17.49 16.65 17.15 760,718 +0.75(+4.56%)
Oct 17, 2022 16.19 16.75 16.04 16.40 853,428 +0.73(+4.65%)
Oct 14, 2022 16.96 17.28 15.62 15.67 874,132 -1.14(-6.79%)
Oct 13, 2022 16.59 17.31 16.14 16.82 752,719 -0.34(-1.96%)
Oct 12, 2022 16.99 17.44 16.66 17.15 663,187 +0.14(+0.85%)
Oct 11, 2022 16.75 17.98 16.62 17.01 1,023,627 +0.38(+2.31%)
Oct 10, 2022 16.78 17.24 16.25 16.63 858,181 +0.09(+0.52%)
Oct 07, 2022 16.46 16.63 15.91 16.54 672,440 -0.21(-1.26%)
Oct 06, 2022 16.94 17.25 16.46 16.75 1,109,893 -0.29(-1.69%)
Oct 05, 2022 17.01 17.49 16.60 17.04 1,097,537 -0.31(-1.77%)
Oct 04, 2022 16.39 17.36 16.39 17.34 1,382,910 +1.32(+8.27%)
Oct 03, 2022 15.19 16.23 14.58 16.02 1,466,807 +1.04(+6.92%)
Sep 30, 2022 15.34 15.86 14.90 14.98 1,182,668 -0.67(-4.29%)
Sep 29, 2022 17.34 17.34 15.11 15.66 1,501,266 -1.68(-9.69%)
Sep 28, 2022 17.45 18.00 17.29 17.34 926,359 -0.12(-0.66%)
Sep 27, 2022 18.02 18.44 17.29 17.45 725,554 -0.26(-1.46%)
Sep 26, 2022 17.87 18.77 17.69 17.71 1,607,620 -0.22(-1.23%)
Sep 23, 2022 17.34 17.96 17.21 17.93 1,405,494 +0.30(+1.69%)
Sep 22, 2022 17.79 17.82 17.14 17.63 988,447 -0.14(-0.81%)
Sep 21, 2022 18.04 18.70 17.78 17.78 1,058,255 -0.14(-0.80%)
Sep 20, 2022 18.91 18.96 17.89 17.92 1,044,915 -1.16(-6.09%)
Sep 19, 2022 19.02 19.54 18.88 19.08 1,331,298 -0.25(-1.29%)
Sep 16, 2022 19.27 19.60 19.08 19.33 1,591,454 -0.33(-1.66%)
Sep 15, 2022 19.89 20.69 19.32 19.66 1,175,422 -0.44(-2.20%)
Sep 14, 2022 20.05 20.16 19.44 20.10 1,066,635 +0.08(+0.38%)
Sep 13, 2022 21.78 21.89 19.96 20.02 1,094,973 -2.58(-11.42%)
Sep 12, 2022 22.31 23.12 22.16 22.61 1,074,656 +0.57(+2.57%)
Sep 09, 2022 21.37 22.17 21.37 22.04 857,493 +0.96(+4.55%)
Sep 08, 2022 21.30 21.31 20.37 21.08 1,150,777 -0.48(-2.23%)
Sep 07, 2022 20.14 21.69 20.14 21.56 1,325,811 +1.40(+6.95%)
Sep 06, 2022 20.43 20.74 19.83 20.16 1,523,362 -0.10(-0.51%)
Sep 02, 2022 20.62 20.85 19.79 20.26 809,405 -0.09(-0.42%)
Sep 01, 2022 19.18 20.39 19.04 20.35 1,891,126 +0.86(+4.42%)
Aug 31, 2022 22.46 22.61 19.31 19.48 3,484,564 -3.32(-14.58%)
Aug 30, 2022 22.21 23.06 21.16 22.81 6,444,934 +2.40(+11.74%)
Aug 29, 2022 20.71 21.02 20.29 20.41 1,913,079 -0.45(-2.13%)
Aug 26, 2022 21.99 22.23 20.47 20.86 1,056,280 -1.27(-5.74%)
Aug 25, 2022 20.99 22.44 20.86 22.13 938,558 +0.49(+2.28%)
Aug 24, 2022 21.79 22.19 21.23 21.63 936,392 -0.82(-3.67%)
Aug 23, 2022 22.61 23.02 22.29 22.46 692,663 +0.01(+0.04%)
Aug 22, 2022 22.62 23.29 22.25 22.45 1,078,459 -0.32(-1.41%)
Aug 19, 2022 24.51 24.51 22.62 22.77 1,313,169 -2.14(-8.59%)
Aug 18, 2022 24.69 24.96 24.10 24.91 818,154 -0.09(-0.34%)
Aug 17, 2022 25.10 26.01 24.20 25.00 1,285,132 -0.87(-3.37%)
Aug 16, 2022 23.90 27.71 22.98 25.87 3,600,234 +2.25(+9.55%)
Aug 15, 2022 22.26 23.61 22.07 23.61 1,150,379 +1.18(+5.28%)
Aug 12, 2022 22.19 22.60 21.85 22.43 607,673 +0.50(+2.29%)
Aug 11, 2022 21.76 22.87 21.70 21.93 1,016,718 +0.66(+3.12%)
Aug 10, 2022 21.56 22.25 21.24 21.27 870,948 +0.58(+2.79%)
Aug 09, 2022 21.74 21.85 20.60 20.69 918,321 -1.46(-6.59%)
Aug 08, 2022 20.97 23.64 20.94 22.15 2,032,136 +1.55(+7.54%)
Aug 05, 2022 19.55 20.61 19.03 20.59 977,195 +0.99(+5.02%)
Aug 04, 2022 20.08 20.38 19.51 19.61 932,459 -0.34(-1.71%)
Aug 03, 2022 19.59 20.36 19.59 19.95 633,498 +0.52(+2.68%)
Aug 02, 2022 19.64 19.87 19.33 19.43 671,338 -0.43(-2.15%)
Aug 01, 2022 19.10 20.34 18.68 19.85 1,085,365 +0.73(+3.81%)
Jul 29, 2022 18.82 19.25 18.21 19.12 947,707 +0.49(+2.64%)
Jul 28, 2022 18.28 18.65 17.49 18.63 1,259,516 +0.15(+0.82%)
Jul 27, 2022 17.78 18.49 17.20 18.48 1,311,588 +0.86(+4.89%)
Jul 26, 2022 19.06 19.06 17.57 17.62 1,903,315 -1.98(-10.10%)
Jul 25, 2022 20.35 20.35 19.38 19.60 918,735 -0.70(-3.45%)
Jul 22, 2022 20.74 21.44 20.04 20.30 1,034,070 -0.33(-1.61%)
Jul 21, 2022 21.22 21.24 19.90 20.63 977,082 -0.78(-3.63%)
Jul 20, 2022 21.17 21.64 20.58 21.41 854,257 +0.06(+0.27%)
Jul 19, 2022 21.35 22.05 21.21 21.35 982,133 +0.22(+1.03%)
Jul 18, 2022 21.18 22.06 21.06 21.13 914,493 +0.12(+0.59%)
Jul 15, 2022 21.39 21.65 20.89 21.01 726,973 +0.21(+1.00%)
Jul 14, 2022 21.11 21.35 20.75 20.80 940,845 -0.84(-3.90%)
Jul 13, 2022 21.45 21.96 21.19 21.64 822,879 -0.17(-0.78%)
Jul 12, 2022 21.93 22.40 21.60 21.81 903,008 +0.05(+0.22%)
Jul 11, 2022 21.48 21.92 21.27 21.77 1,099,818 +0.09(+0.39%)
Jul 08, 2022 20.27 21.81 20.26 21.68 1,486,246 +1.41(+6.96%)
Jul 07, 2022 19.11 20.32 19.06 20.27 783,112 +1.25(+6.57%)
Jul 06, 2022 19.77 20.05 18.73 19.02 1,043,197 -0.81(-4.11%)
Jul 05, 2022 19.08 19.90 19.03 19.83 1,200,645 +0.49(+2.55%)
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.