Skip to main content

Marinemax Inc (NY: HZO )

33.26 +0.85 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 51.06 51.40 49.20 49.36 666,470 -1.61(-3.16%)
Mar 30, 2021 49.37 51.79 49.37 50.97 406,803 +1.59(+3.22%)
Mar 29, 2021 51.94 52.48 49.10 49.38 466,095 -2.26(-4.38%)
Mar 26, 2021 51.11 52.50 49.76 51.64 538,700 +0.91(+1.79%)
Mar 25, 2021 46.17 50.92 45.40 50.73 887,481 +1.97(+4.04%)
Mar 24, 2021 53.69 53.98 48.57 48.76 646,847 -3.62(-6.91%)
Mar 23, 2021 57.02 57.24 51.76 52.38 850,987 -5.75(-9.89%)
Mar 22, 2021 63.80 63.99 57.77 58.13 546,674 -3.18(-5.19%)
Mar 19, 2021 58.95 62.75 58.25 61.31 672,900 +1.48(+2.47%)
Mar 18, 2021 61.85 62.85 59.43 59.83 400,347 -1.94(-3.14%)
Mar 17, 2021 60.97 62.29 58.36 61.77 499,739 +0.50(+0.82%)
Mar 16, 2021 61.44 63.01 58.02 61.27 817,599 -0.08(-0.13%)
Mar 15, 2021 58.77 62.36 58.77 61.35 717,329 +3.34(+5.76%)
Mar 12, 2021 57.76 58.62 56.78 58.01 481,700 +0.22(+0.38%)
Mar 11, 2021 55.72 58.71 55.25 57.79 664,111 +3.02(+5.51%)
Mar 10, 2021 52.12 55.16 51.30 54.77 643,245 +0.47(+0.87%)
Mar 09, 2021 53.13 54.99 50.72 54.30 887,759 +2.90(+5.64%)
Mar 08, 2021 47.22 52.12 47.22 51.40 799,695 +4.78(+10.25%)
Mar 05, 2021 45.85 47.13 42.74 46.62 462,300 +1.01(+2.21%)
Mar 04, 2021 46.88 48.29 43.64 45.61 622,281 -1.93(-4.06%)
Mar 03, 2021 47.90 48.97 46.60 47.54 324,143 -0.09(-0.19%)
Mar 02, 2021 48.95 48.95 47.33 47.63 442,049 -1.07(-2.20%)
Mar 01, 2021 45.51 48.90 45.45 48.70 455,262 +4.05(+9.07%)
Feb 26, 2021 44.26 45.36 42.35 44.65 620,900 +0.40(+0.90%)
Feb 25, 2021 46.68 47.70 43.94 44.25 1,158,181 -7.05(-13.74%)
Feb 24, 2021 48.69 51.82 47.86 51.30 643,429 +3.64(+7.64%)
Feb 23, 2021 47.50 48.10 45.04 47.66 447,005 -0.49(-1.02%)
Feb 22, 2021 46.02 49.09 45.71 48.15 669,193 +1.72(+3.70%)
Feb 19, 2021 45.15 46.91 44.58 46.43 365,400 +1.44(+3.20%)
Feb 18, 2021 46.35 46.35 43.39 44.99 586,085 -1.81(-3.87%)
Feb 17, 2021 45.07 47.17 44.30 46.80 805,978 +2.34(+5.26%)
Feb 16, 2021 43.77 45.72 43.14 44.46 414,325 +0.76(+1.74%)
Feb 12, 2021 43.20 44.00 42.00 43.70 316,500 -0.02(-0.05%)
Feb 11, 2021 44.50 45.07 42.99 43.72 393,796 -0.76(-1.71%)
Feb 10, 2021 45.14 45.15 43.01 44.48 450,182 -0.49(-1.09%)
Feb 09, 2021 45.05 45.45 43.18 44.97 469,403 -0.06(-0.13%)
Feb 08, 2021 44.00 45.28 43.67 45.03 511,010 +1.59(+3.66%)
Feb 05, 2021 44.07 44.92 42.53 43.44 752,600 -0.40(-0.91%)
Feb 04, 2021 42.21 44.41 40.50 43.84 534,305 +1.58(+3.74%)
Feb 03, 2021 42.81 43.69 41.30 42.26 428,402 -0.28(-0.66%)
Feb 02, 2021 44.00 44.52 41.16 42.54 692,910 -0.57(-1.32%)
Feb 01, 2021 42.29 43.68 39.63 43.11 731,815 +1.28(+3.06%)
Jan 29, 2021 44.02 44.28 40.34 41.83 736,200 -1.24(-2.88%)
Jan 28, 2021 48.07 49.05 42.93 43.07 1,261,405 -5.51(-11.34%)
Jan 27, 2021 49.51 49.67 45.52 48.58 1,076,649 +3.43(+7.60%)
Jan 26, 2021 44.83 46.26 44.38 45.15 468,085 +0.83(+1.87%)
Jan 25, 2021 45.92 46.72 43.35 44.32 567,732 -0.21(-0.47%)
Jan 22, 2021 42.60 44.61 42.08 44.53 611,800 +1.41(+3.27%)
Jan 21, 2021 43.45 44.59 42.78 43.12 332,751 +0.24(+0.56%)
Jan 20, 2021 42.21 43.01 41.72 42.88 270,734 +0.68(+1.61%)
Jan 19, 2021 43.22 43.45 41.45 42.20 299,682 -0.32(-0.75%)
Jan 15, 2021 42.83 43.25 40.35 42.52 457,000 -0.91(-2.10%)
Jan 14, 2021 42.25 44.49 42.25 43.43 473,121 +1.28(+3.04%)
Jan 13, 2021 43.14 43.67 41.76 42.15 361,959 -1.10(-2.54%)
Jan 12, 2021 42.81 43.42 41.70 43.25 690,357 +2.26(+5.51%)
Jan 11, 2021 36.44 41.20 36.18 40.99 917,896 +3.92(+10.57%)
Jan 08, 2021 38.43 39.12 36.22 37.07 381,400 -1.12(-2.93%)
Jan 07, 2021 38.50 39.11 37.17 38.19 463,095 +0.00(+0.00%)
Jan 06, 2021 36.39 38.27 36.39 38.19 502,353 +2.16(+6.00%)
Jan 05, 2021 34.28 36.14 34.14 36.03 357,922 +1.29(+3.71%)
Jan 04, 2021 35.30 36.39 34.36 34.74 466,230 -0.29(-0.83%)
Dec 31, 2020 35.03 35.03 35.03 448,890 -0.54(-1.52%)
Dec 30, 2020 37.00 37.40 35.18 35.57 448,890 -1.07(-2.92%)
Dec 29, 2020 39.50 39.69 35.81 36.64 529,093 -2.70(-6.86%)
Dec 28, 2020 38.37 39.96 38.17 39.34 615,447 +1.54(+4.07%)
Dec 24, 2020 37.29 38.19 36.91 37.80 150,400 +0.57(+1.53%)
Dec 23, 2020 36.96 37.62 36.50 37.23 602,331 +0.28(+0.76%)
Dec 22, 2020 35.85 37.44 35.80 36.95 257,597 +1.42(+4.00%)
Dec 21, 2020 35.34 36.35 35.07 35.53 480,979 -0.29(-0.81%)
Dec 18, 2020 35.24 36.47 35.00 35.82 1,302,400 +0.72(+2.05%)
Dec 17, 2020 34.70 35.49 33.60 35.10 343,499 +0.42(+1.21%)
Dec 16, 2020 33.50 34.91 33.50 34.68 559,791 +1.27(+3.80%)
Dec 15, 2020 31.24 33.50 31.03 33.41 529,283 +2.42(+7.81%)
Dec 14, 2020 31.09 31.53 30.47 30.99 451,484 +0.21(+0.68%)
Dec 11, 2020 31.07 31.13 30.12 30.78 278,400 -0.44(-1.41%)
Dec 10, 2020 31.30 31.64 30.87 31.22 149,293 -0.31(-0.98%)
Dec 09, 2020 32.14 32.30 30.05 31.53 483,281 -0.41(-1.28%)
Dec 08, 2020 32.10 32.74 31.54 31.94 448,948 -0.40(-1.24%)
Dec 07, 2020 31.40 32.43 30.24 32.34 479,968 +0.88(+2.80%)
Dec 04, 2020 32.50 32.64 31.10 31.46 391,500 -0.99(-3.05%)
Dec 03, 2020 31.94 32.83 31.94 32.45 200,960 +0.51(+1.60%)
Dec 02, 2020 32.87 32.87 31.55 31.94 311,642 -1.02(-3.09%)
Dec 01, 2020 33.08 33.56 31.93 32.96 320,915 +0.12(+0.37%)
Nov 30, 2020 34.23 34.39 32.13 32.84 404,650 -1.01(-2.98%)
Nov 27, 2020 33.65 34.40 33.04 33.85 135,800 +0.21(+0.62%)
Nov 25, 2020 33.97 34.15 32.64 33.64 269,400 -0.33(-0.97%)
Nov 24, 2020 34.34 35.22 33.45 33.97 395,513 +0.20(+0.59%)
Nov 23, 2020 32.88 34.15 32.65 33.77 419,015 +1.24(+3.81%)
Nov 20, 2020 33.55 33.82 31.43 32.53 572,700 -1.01(-3.01%)
Nov 19, 2020 33.26 33.92 32.30 33.54 274,237 +0.40(+1.21%)
Nov 18, 2020 31.77 35.19 31.36 33.14 1,141,183 +1.27(+3.98%)
Nov 17, 2020 31.00 32.10 30.56 31.87 230,789 +0.57(+1.82%)
Nov 16, 2020 31.00 31.55 30.27 31.30 270,898 +0.00(+0.00%)
Nov 13, 2020 30.34 31.37 30.34 31.30 219,000 +1.23(+4.09%)
Nov 12, 2020 30.55 30.97 29.45 30.07 259,278 -0.75(-2.43%)
Nov 11, 2020 29.25 30.85 28.53 30.82 227,378 +1.79(+6.17%)
Nov 10, 2020 28.00 30.06 27.72 29.03 442,792 +1.30(+4.69%)
Nov 09, 2020 33.38 33.70 27.51 27.73 956,377 -5.29(-16.02%)
Nov 06, 2020 33.53 33.70 32.36 33.02 243,900 -0.41(-1.23%)
Nov 05, 2020 32.10 33.80 32.03 33.43 308,633 +1.73(+5.46%)
Nov 04, 2020 31.38 32.50 30.27 31.70 276,486 -0.33(-1.03%)
Nov 03, 2020 29.99 32.24 29.99 32.03 250,261 +2.37(+7.99%)
Nov 02, 2020 30.26 30.92 29.12 29.66 295,731 -0.32(-1.07%)
Oct 30, 2020 29.75 30.39 29.05 29.98 402,400 +0.02(+0.07%)
Oct 29, 2020 31.00 31.44 29.52 29.96 464,565 -0.29(-0.96%)
Oct 28, 2020 26.73 31.63 26.50 30.25 801,103 +3.32(+12.33%)
Oct 27, 2020 27.25 27.55 26.71 26.93 299,116 -0.20(-0.74%)
Oct 26, 2020 27.62 27.82 26.31 27.13 252,854 -0.95(-3.38%)
Oct 23, 2020 27.95 28.10 27.18 28.08 142,900 +0.18(+0.65%)
Oct 22, 2020 29.40 29.55 27.67 27.90 385,961 -1.60(-5.42%)
Oct 21, 2020 30.66 30.91 29.49 29.50 364,304 -0.89(-2.93%)
Oct 20, 2020 29.64 30.44 29.42 30.39 245,124 +1.00(+3.40%)
Oct 19, 2020 29.29 29.86 28.82 29.39 240,091 +0.15(+0.51%)
Oct 16, 2020 29.13 29.41 28.66 29.24 207,100 +0.16(+0.55%)
Oct 15, 2020 28.14 29.16 27.56 29.08 307,484 +1.17(+4.19%)
Oct 14, 2020 28.75 29.12 27.57 27.91 253,076 -0.62(-2.17%)
Oct 13, 2020 26.67 28.70 26.35 28.53 286,969 +1.93(+7.26%)
Oct 12, 2020 26.10 26.62 25.73 26.60 227,633 +0.84(+3.26%)
Oct 09, 2020 26.08 26.10 25.54 25.76 231,700 -0.10(-0.39%)
Oct 08, 2020 26.58 26.63 25.63 25.86 257,718 -0.39(-1.49%)
Oct 07, 2020 27.00 27.47 26.10 26.25 428,316 -0.41(-1.54%)
Oct 06, 2020 26.99 27.81 26.27 26.66 475,857 -0.12(-0.45%)
Oct 05, 2020 26.35 26.98 26.18 26.78 436,633 +0.72(+2.76%)
Oct 02, 2020 25.81 26.55 25.55 26.06 357,600 -0.40(-1.51%)
Oct 01, 2020 26.27 27.45 26.16 26.46 481,758 +0.79(+3.08%)
Sep 30, 2020 25.61 26.34 25.37 25.67 251,561 +0.12(+0.47%)
Sep 29, 2020 26.38 26.40 25.45 25.55 211,489 -0.85(-3.22%)
Sep 28, 2020 25.55 26.43 25.41 26.40 212,442 +1.34(+5.35%)
Sep 25, 2020 24.84 25.37 24.84 25.06 170,300 +0.00(+0.00%)
Sep 24, 2020 24.80 25.52 24.53 25.06 274,171 +0.21(+0.85%)
Sep 23, 2020 26.52 26.66 24.83 24.85 319,751 -1.02(-3.94%)
Sep 22, 2020 25.17 25.88 24.95 25.87 196,102 +0.85(+3.40%)
Sep 21, 2020 24.70 25.10 23.80 25.02 366,300 -0.20(-0.79%)
Sep 18, 2020 24.31 25.27 24.09 25.22 843,600 +0.93(+3.83%)
Sep 17, 2020 23.62 24.49 23.24 24.29 393,118 +0.10(+0.41%)
Sep 16, 2020 26.61 26.77 24.14 24.19 353,398 -2.31(-8.72%)
Sep 15, 2020 27.03 27.14 26.20 26.50 234,457 -0.29(-1.08%)
Sep 14, 2020 26.52 27.04 26.24 26.79 278,608 +0.61(+2.33%)
Sep 11, 2020 26.46 26.62 26.04 26.18 202,100 -0.03(-0.11%)
Sep 10, 2020 26.91 27.00 26.14 26.21 280,483 -0.29(-1.09%)
Sep 09, 2020 26.05 26.82 25.41 26.50 315,907 +0.83(+3.23%)
Sep 08, 2020 25.38 26.27 25.11 25.67 441,534 -0.17(-0.66%)
Sep 04, 2020 26.00 27.54 25.00 25.84 528,100 -0.42(-1.60%)
Sep 03, 2020 29.36 29.58 25.75 26.26 502,373 -3.13(-10.65%)
Sep 02, 2020 30.33 30.57 28.79 29.39 554,565 -0.91(-3.00%)
Sep 01, 2020 29.40 30.33 28.78 30.30 338,137 +0.89(+3.03%)
Aug 31, 2020 29.50 29.78 28.12 29.41 680,683 +0.03(+0.10%)
Aug 28, 2020 30.06 30.86 29.16 29.38 450,700 -0.41(-1.38%)
Aug 27, 2020 30.60 31.45 29.71 29.79 392,765 -0.88(-2.87%)
Aug 26, 2020 30.56 31.16 30.16 30.67 392,746 +0.12(+0.39%)
Aug 25, 2020 31.98 31.98 30.47 30.55 375,621 -1.11(-3.51%)
Aug 24, 2020 32.21 32.25 31.26 31.66 326,368 +0.06(+0.19%)
Aug 21, 2020 32.04 32.49 31.24 31.60 216,300 -0.65(-2.02%)
Aug 20, 2020 32.55 32.78 32.00 32.25 227,258 -0.77(-2.33%)
Aug 19, 2020 33.05 33.97 32.74 33.02 429,240 +0.15(+0.46%)
Aug 18, 2020 33.56 33.59 32.22 32.87 473,256 -0.69(-2.06%)
Aug 17, 2020 32.50 34.05 32.41 33.56 470,740 +1.33(+4.13%)
Aug 14, 2020 31.37 32.32 31.30 32.23 417,500 +0.61(+1.93%)
Aug 13, 2020 30.92 32.15 30.90 31.62 344,194 +0.66(+2.13%)
Aug 12, 2020 30.87 32.06 30.72 30.96 523,805 +0.41(+1.34%)
Aug 11, 2020 31.12 31.50 30.36 30.55 406,669 -0.29(-0.94%)
Aug 10, 2020 31.21 31.97 30.65 30.84 309,900 -0.37(-1.19%)
Aug 07, 2020 29.67 31.57 29.67 31.21 468,600 +1.33(+4.45%)
Aug 06, 2020 30.37 30.77 29.52 29.88 277,051 -0.50(-1.65%)
Aug 05, 2020 29.64 30.45 29.62 30.38 505,908 +0.98(+3.33%)
Aug 04, 2020 28.59 29.44 27.94 29.40 484,678 +0.74(+2.58%)
Aug 03, 2020 28.28 29.62 28.10 28.66 719,735 +0.92(+3.32%)
Jul 31, 2020 29.66 29.90 27.53 27.74 710,900 -2.01(-6.76%)
Jul 30, 2020 29.27 30.39 29.08 29.75 526,286 +0.20(+0.68%)
Jul 29, 2020 29.22 30.11 28.96 29.55 573,386 +0.60(+2.07%)
Jul 28, 2020 28.21 30.07 28.01 28.95 521,768 +0.68(+2.41%)
Jul 27, 2020 27.79 28.67 27.77 28.27 443,462 +0.53(+1.91%)
Jul 24, 2020 28.45 28.45 26.23 27.74 522,900 -0.71(-2.50%)
Jul 23, 2020 30.16 30.45 27.45 28.45 1,034,079 +0.66(+2.37%)
Jul 22, 2020 26.56 28.00 26.56 27.79 504,636 +1.53(+5.83%)
Jul 21, 2020 24.83 26.27 24.55 26.26 295,260 +1.90(+7.80%)
Jul 20, 2020 24.71 24.80 23.94 24.36 250,985 -0.57(-2.29%)
Jul 17, 2020 24.90 25.22 24.41 24.93 311,100 +0.21(+0.85%)
Jul 16, 2020 24.70 24.90 24.24 24.72 184,769 -0.21(-0.84%)
Jul 15, 2020 24.47 25.08 23.97 24.93 261,097 +0.95(+3.96%)
Jul 14, 2020 22.87 23.99 22.63 23.98 180,793 +0.97(+4.22%)
Jul 13, 2020 23.81 24.09 22.98 23.01 226,512 -0.57(-2.42%)
Jul 10, 2020 22.78 23.85 22.45 23.58 243,700 +0.93(+4.11%)
Jul 09, 2020 23.13 23.13 21.93 22.65 206,964 -0.52(-2.24%)
Jul 08, 2020 22.74 23.25 22.29 23.17 179,395 +0.56(+2.48%)
Jul 07, 2020 23.62 23.83 22.45 22.61 409,962 -1.35(-5.63%)
Jul 06, 2020 23.50 25.22 23.42 23.96 737,443 +0.82(+3.54%)
Jul 02, 2020 22.95 23.38 22.60 23.14 259,000 +0.46(+2.03%)
Jul 01, 2020 22.92 23.05 22.19 22.68 268,585 +0.29(+1.30%)
Jun 30, 2020 22.19 22.77 21.99 22.39 233,127 +0.24(+1.08%)
Jun 29, 2020 22.56 22.78 21.87 22.15 405,892 +0.04(+0.18%)
Jun 26, 2020 21.75 22.24 21.48 22.11 434,400 +0.47(+2.17%)
Jun 25, 2020 21.13 21.72 20.66 21.64 256,996 +0.21(+0.98%)
Jun 24, 2020 20.69 21.89 20.31 21.43 432,848 +0.48(+2.29%)
Jun 23, 2020 21.06 21.17 20.55 20.95 323,337 +0.26(+1.26%)
Jun 22, 2020 20.72 20.79 20.12 20.69 271,718 -0.17(-0.81%)
Jun 19, 2020 21.79 22.15 20.57 20.86 505,600 -0.69(-3.20%)
Jun 18, 2020 21.76 22.20 21.26 21.55 270,562 -0.48(-2.18%)
Jun 17, 2020 21.56 22.13 20.79 22.03 220,160 +0.68(+3.19%)
Jun 16, 2020 22.31 22.46 20.75 21.35 220,146 +0.63(+3.04%)
Jun 15, 2020 19.49 20.88 19.36 20.72 210,076 +0.38(+1.87%)
Jun 12, 2020 20.63 21.03 19.78 20.34 177,900 +0.67(+3.41%)
Jun 11, 2020 19.98 20.83 18.61 19.67 238,780 -1.64(-7.70%)
Jun 10, 2020 21.72 22.12 21.19 21.31 187,811 -0.69(-3.14%)
Jun 09, 2020 21.90 22.23 21.01 22.00 261,467 -0.58(-2.57%)
Jun 08, 2020 22.26 22.67 21.11 22.58 300,347 +0.91(+4.20%)
Jun 05, 2020 22.49 23.00 21.48 21.67 397,900 +0.19(+0.88%)
Jun 04, 2020 21.91 21.97 20.70 21.48 316,181 -0.54(-2.45%)
Jun 03, 2020 21.00 22.19 20.34 22.02 518,788 +2.06(+10.32%)
Jun 02, 2020 19.47 20.53 18.55 19.96 348,078 +0.77(+4.01%)
Jun 01, 2020 18.91 19.67 18.91 19.19 361,409 +0.16(+0.84%)
May 29, 2020 19.26 19.89 18.55 19.03 320,400 -0.46(-2.36%)
May 28, 2020 20.99 20.99 19.41 19.49 226,750 -1.15(-5.57%)
May 27, 2020 19.68 20.86 19.49 20.64 276,898 +0.93(+4.72%)
May 26, 2020 19.94 19.94 19.10 19.71 251,562 +1.04(+5.57%)
May 22, 2020 18.58 18.71 17.54 18.67 310,600 +0.17(+0.92%)
May 21, 2020 17.83 18.97 17.23 18.50 526,625 +1.66(+9.86%)
May 20, 2020 16.60 17.18 16.46 16.84 318,715 +0.60(+3.69%)
May 19, 2020 16.15 16.79 15.86 16.24 389,452 -0.16(-0.98%)
May 18, 2020 17.76 17.89 16.12 16.40 356,930 +0.24(+1.49%)
May 15, 2020 14.04 16.42 14.04 16.16 438,200 +2.02(+14.29%)
May 14, 2020 13.47 14.16 12.92 14.14 146,837 +0.38(+2.76%)
May 13, 2020 14.25 14.57 13.51 13.76 252,004 -0.57(-3.98%)
May 12, 2020 15.62 15.74 14.30 14.33 243,852 -1.27(-8.14%)
May 11, 2020 15.35 15.86 14.91 15.60 196,152 -0.02(-0.13%)
May 08, 2020 15.00 15.83 14.76 15.62 219,100 +1.05(+7.21%)
May 07, 2020 14.48 14.91 14.39 14.57 195,579 +0.36(+2.53%)
May 06, 2020 14.31 14.51 13.91 14.21 226,889 +0.10(+0.71%)
May 05, 2020 14.56 15.05 13.98 14.11 206,101 -0.51(-3.49%)
May 04, 2020 13.41 14.98 13.31 14.62 297,087 +0.93(+6.79%)
May 01, 2020 13.87 14.11 13.19 13.69 355,800 -0.72(-5.00%)
Apr 30, 2020 13.78 14.67 13.62 14.41 420,750 +0.32(+2.27%)
Apr 29, 2020 15.03 15.78 14.07 14.09 466,156 -0.35(-2.42%)
Apr 28, 2020 14.53 14.90 13.80 14.44 477,385 +0.46(+3.29%)
Apr 27, 2020 14.03 14.11 13.28 13.98 383,734 +0.15(+1.08%)
Apr 24, 2020 13.34 13.94 12.16 13.83 453,300 +0.85(+6.55%)
Apr 23, 2020 12.52 13.92 11.59 12.98 727,367 +0.86(+7.10%)
Apr 22, 2020 11.84 12.38 11.43 12.12 205,452 +0.60(+5.21%)
Apr 21, 2020 11.43 11.80 11.25 11.52 141,925 -0.30(-2.54%)
Apr 20, 2020 11.93 12.03 11.37 11.82 413,077 +0.34(+2.96%)
Apr 17, 2020 11.49 11.85 11.11 11.48 380,200 +0.52(+4.74%)
Apr 16, 2020 11.00 11.16 10.60 10.96 267,901 +0.06(+0.55%)
Apr 15, 2020 10.86 11.19 10.51 10.90 222,087 -0.57(-4.97%)
Apr 14, 2020 11.58 11.58 10.38 11.47 340,250 +0.25(+2.23%)
Apr 13, 2020 11.87 11.87 10.16 11.22 343,725 -0.85(-7.04%)
Apr 09, 2020 10.57 12.13 10.24 12.07 322,700 +1.92(+18.92%)
Apr 08, 2020 9.520 10.33 9.300 10.15 186,573 +0.85(+9.14%)
Apr 07, 2020 9.840 10.27 9.120 9.300 253,098 -0.04(-0.43%)
Apr 06, 2020 8.370 9.390 8.370 9.340 235,150 +1.37(+17.19%)
Apr 03, 2020 8.560 8.800 7.800 7.970 232,600 -0.64(-7.43%)
Apr 02, 2020 8.710 9.205 8.330 8.610 219,273 -0.41(-4.55%)
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.