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

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 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 (%)
Dec 31, 2021 6.530 6.650 6.390 6.400 12,759,983 -0.16(-2.44%)
Dec 30, 2021 6.320 6.690 6.310 6.560 16,972,160 +0.27(+4.29%)
Dec 29, 2021 6.440 6.450 6.250 6.290 15,395,203 -0.11(-1.72%)
Dec 28, 2021 6.400 6.570 6.370 6.400 13,304,883 -0.02(-0.31%)
Dec 27, 2021 6.540 6.620 6.400 6.420 13,101,993 -0.14(-2.13%)
Dec 23, 2021 6.370 6.580 6.270 6.560 17,022,564 +0.18(+2.82%)
Dec 22, 2021 6.460 6.480 6.360 6.380 14,036,565 -0.10(-1.54%)
Dec 21, 2021 6.580 6.610 6.435 6.480 17,295,096 +0.01(+0.15%)
Dec 20, 2021 6.450 6.590 6.400 6.470 24,177,968 -0.10(-1.52%)
Dec 17, 2021 6.490 6.610 6.320 6.570 23,077,576 +0.66(+11.18%)
Dec 16, 2021 6.260 6.530 5.909 5.909 20,137,136 -0.45(-7.09%)
Dec 15, 2021 6.180 6.380 6.080 6.360 16,444,421 +0.18(+2.91%)
Dec 14, 2021 6.110 6.330 6.060 6.180 16,144,908 -0.06(-0.96%)
Dec 13, 2021 6.220 6.400 6.180 6.240 14,053,639 +0.00(+0.00%)
Dec 10, 2021 6.340 6.375 6.140 6.240 15,728,057 -0.10(-1.58%)
Dec 09, 2021 6.500 6.520 6.300 6.340 20,498,176 -0.19(-2.91%)
Dec 08, 2021 6.300 6.695 6.200 6.530 31,211,512 +0.23(+3.65%)
Dec 07, 2021 6.320 6.490 6.265 6.300 16,716,891 +0.09(+1.45%)
Dec 06, 2021 6.010 6.230 5.930 6.210 20,899,468 +0.14(+2.39%)
Dec 03, 2021 5.780 6.125 5.570 6.065 38,598,976 +0.30(+5.11%)
Dec 02, 2021 5.800 5.845 5.680 5.770 19,720,776 -0.01(-0.17%)
Dec 01, 2021 6.040 6.100 5.760 5.780 20,098,974 -0.25(-4.15%)
Nov 30, 2021 6.180 6.240 5.700 6.030 30,263,004 -0.14(-2.27%)
Nov 29, 2021 6.450 6.525 6.135 6.170 24,415,956 -0.27(-4.19%)
Nov 26, 2021 6.342 6.495 6.262 6.440 10,095,760 +0.13(+2.06%)
Nov 24, 2021 6.380 6.400 6.260 6.310 20,473,860 -0.08(-1.25%)
Nov 23, 2021 6.440 6.530 6.280 6.390 30,736,452 -0.05(-0.78%)
Nov 22, 2021 6.590 6.590 6.330 6.440 30,618,256 -0.14(-2.13%)
Nov 19, 2021 6.710 6.840 6.535 6.580 22,160,768 -0.06(-0.90%)
Nov 18, 2021 7.000 7.010 6.630 6.640 34,521,752 -0.32(-4.60%)
Nov 17, 2021 7.300 7.305 6.910 6.960 24,458,076 -0.41(-5.56%)
Nov 16, 2021 7.450 7.490 7.355 7.370 18,057,692 -0.07(-0.94%)
Nov 15, 2021 7.620 7.630 7.400 7.440 16,636,818 -0.12(-1.59%)
Nov 12, 2021 7.600 7.710 7.530 7.560 17,666,392 -0.01(-0.13%)
Nov 11, 2021 7.740 7.820 7.470 7.570 37,710,948 -0.17(-2.20%)
Nov 10, 2021 7.540 7.740 44,852,808 +0.09(+1.18%)
Nov 09, 2021 7.700 7.760 7.270 7.650 50,941,824 +0.66(+9.44%)
Nov 08, 2021 6.970 7.040 6.750 6.990 40,547,100 +0.09(+1.30%)
Nov 05, 2021 7.100 7.100 6.870 6.900 26,007,184 -0.15(-2.13%)
Nov 04, 2021 7.240 7.358 7.045 7.050 16,630,979 -0.11(-1.54%)
Nov 03, 2021 7.250 7.290 7.080 7.160 28,036,400 -0.29(-3.89%)
Nov 02, 2021 7.570 7.590 7.310 7.450 18,254,312 -0.11(-1.46%)
Nov 01, 2021 7.350 7.640 7.520 7.560 22,769,730 +0.18(+2.44%)
Oct 29, 2021 7.420 7.435 7.320 7.380 21,132,622 -0.06(-0.81%)
Oct 28, 2021 7.300 7.450 7.440 13,735,772 +0.22(+3.05%)
Oct 27, 2021 7.400 7.480 7.200 7.220 16,652,995 -0.15(-2.04%)
Oct 26, 2021 7.500 7.320 7.370 26,483,392 -0.09(-1.21%)
Oct 25, 2021 7.370 7.550 7.260 7.460 24,039,874 +0.08(+1.08%)
Oct 22, 2021 7.650 7.710 7.330 7.380 19,484,260 -0.42(-5.38%)
Oct 21, 2021 7.730 8.150 7.700 7.800 21,145,124 +0.07(+0.91%)
Oct 20, 2021 7.640 7.820 7.640 7.730 9,024,937 +0.11(+1.44%)
Oct 19, 2021 7.540 7.730 7.505 7.620 15,317,403 +0.15(+2.01%)
Oct 18, 2021 7.350 7.515 7.315 7.470 11,001,112 +0.11(+1.49%)
Oct 15, 2021 7.580 7.580 7.360 7.360 10,641,190 -0.18(-2.39%)
Oct 14, 2021 7.470 7.650 7.460 7.540 11,104,315 +0.11(+1.48%)
Oct 13, 2021 7.370 7.520 7.290 7.430 15,283,287 +0.10(+1.36%)
Oct 12, 2021 7.380 7.490 7.320 7.330 12,343,890 -0.04(-0.54%)
Oct 11, 2021 7.430 7.495 7.360 7.370 5,673,014 -0.06(-0.81%)
Oct 08, 2021 7.520 7.530 7.410 7.430 9,150,111 -0.06(-0.80%)
Oct 07, 2021 7.320 7.615 7.300 7.490 16,162,739 +0.20(+2.74%)
Oct 06, 2021 7.280 7.305 7.140 7.290 17,052,180 +0.01(+0.14%)
Oct 05, 2021 7.220 7.360 7.210 7.280 16,779,244 +0.07(+0.90%)
Oct 04, 2021 7.420 7.420 7.190 7.215 16,331,994 -0.28(-3.67%)
Oct 01, 2021 7.550 7.600 7.410 7.490 16,738,172 -0.04(-0.53%)
Sep 30, 2021 7.540 7.600 7.350 7.530 24,723,204 -0.02(-0.26%)
Sep 29, 2021 7.440 7.670 7.440 7.550 20,252,356 +0.08(+1.07%)
Sep 28, 2021 7.480 7.530 7.400 7.470 13,915,908 -0.08(-1.06%)
Sep 27, 2021 7.640 7.670 7.480 7.550 21,293,778 -0.10(-1.31%)
Sep 24, 2021 7.610 7.690 7.550 7.650 27,751,460 +0.01(+0.13%)
Sep 23, 2021 7.680 7.850 7.600 7.640 18,613,784 +0.04(+0.53%)
Sep 22, 2021 7.660 7.700 7.560 7.600 28,323,460 -0.06(-0.78%)
Sep 21, 2021 7.770 7.800 7.550 7.660 17,808,120 -0.08(-1.03%)
Sep 20, 2021 7.880 7.960 7.650 7.740 19,728,894 -0.27(-3.37%)
Sep 17, 2021 8.030 8.060 7.770 8.010 38,055,396 +0.02(+0.25%)
Sep 16, 2021 7.900 8.100 7.830 7.990 14,204,629 -0.06(-0.75%)
Sep 15, 2021 8.170 8.180 7.930 8.050 32,607,278 -0.14(-1.71%)
Sep 14, 2021 8.390 8.390 8.170 8.190 35,774,320 -0.14(-1.68%)
Sep 13, 2021 8.660 8.760 8.315 8.330 26,273,828 -0.47(-5.34%)
Sep 10, 2021 8.360 9.100 8.300 8.800 53,187,204 +0.52(+6.28%)
Sep 09, 2021 8.460 8.500 8.240 8.280 27,861,326 -0.25(-2.93%)
Sep 08, 2021 8.680 8.798 8.460 8.530 20,362,088 -0.13(-1.50%)
Sep 07, 2021 8.850 8.890 8.620 8.660 18,895,708 -0.14(-1.59%)
Sep 03, 2021 8.840 8.960 8.800 8.800 13,830,616 -0.03(-0.34%)
Sep 02, 2021 8.810 8.910 8.790 8.830 13,032,163 +0.00(+0.00%)
Sep 01, 2021 8.890 8.980 8.810 8.830 14,475,687 -0.02(-0.23%)
Aug 31, 2021 8.920 9.000 8.815 8.850 20,485,816 -0.03(-0.34%)
Aug 30, 2021 9.000 9.120 8.860 8.880 20,541,152 -0.12(-1.33%)
Aug 27, 2021 8.840 9.100 8.800 9.000 25,435,996 +0.24(+2.74%)
Aug 26, 2021 8.680 8.840 8.600 8.760 20,504,436 +0.10(+1.15%)
Aug 25, 2021 8.810 8.850 8.590 8.660 12,358,439 -0.18(-2.04%)
Aug 24, 2021 8.810 8.955 8.795 8.840 15,551,776 +0.07(+0.80%)
Aug 23, 2021 8.540 8.890 8.530 8.770 19,452,736 +0.26(+3.06%)
Aug 20, 2021 8.360 8.560 8.360 8.510 20,528,462 +0.14(+1.67%)
Aug 19, 2021 8.160 8.420 8.150 8.370 21,793,480 +0.17(+2.07%)
Aug 18, 2021 8.200 8.300 8.150 8.200 11,994,182 -0.01(-0.12%)
Aug 17, 2021 8.080 8.270 8.050 8.210 19,598,494 +0.07(+0.86%)
Aug 16, 2021 8.160 8.380 8.060 8.140 20,722,192 -0.13(-1.57%)
Aug 13, 2021 8.190 8.330 8.023 8.270 34,767,272 +0.07(+0.85%)
Aug 12, 2021 7.940 8.225 7.915 8.200 30,309,388 +0.26(+3.27%)
Aug 11, 2021 8.050 8.080 7.790 7.940 39,031,396 -0.13(-1.61%)
Aug 10, 2021 8.170 8.200 7.970 8.070 34,341,328 -0.04(-0.49%)
Aug 09, 2021 8.060 8.310 8.040 8.110 42,751,824 +0.12(+1.50%)
Aug 06, 2021 8.250 8.255 7.920 7.990 101,898,696 -1.78(-18.22%)
Aug 05, 2021 9.950 9.951 9.635 9.770 34,270,648 -0.13(-1.31%)
Aug 04, 2021 9.920 10.06 9.820 9.900 23,983,214 +0.03(+0.30%)
Aug 03, 2021 10.00 10.00 9.645 9.870 29,272,304 -0.19(-1.89%)
Aug 02, 2021 10.12 10.18 10.04 10.06 15,653,220 -0.04(-0.40%)
Jul 30, 2021 10.12 10.30 10.10 10.10 18,247,064 -0.11(-1.08%)
Jul 29, 2021 10.26 10.35 10.20 10.21 7,716,569 -0.04(-0.39%)
Jul 28, 2021 10.18 10.34 10.12 10.25 17,878,672 +0.11(+1.08%)
Jul 27, 2021 10.31 10.35 9.930 10.14 24,989,244 -0.21(-2.03%)
Jul 26, 2021 10.44 10.55 10.32 10.35 15,975,285 -0.10(-0.96%)
Jul 23, 2021 10.36 10.49 10.25 10.45 8,442,647 +0.11(+1.06%)
Jul 22, 2021 10.45 10.47 10.32 10.34 10,448,721 -0.10(-0.96%)
Jul 21, 2021 10.47 10.52 10.36 10.44 11,752,128 -0.03(-0.29%)
Jul 20, 2021 10.40 10.55 10.28 10.47 12,823,194 +0.10(+0.96%)
Jul 19, 2021 10.22 10.47 10.17 10.37 11,789,474 +0.05(+0.48%)
Jul 16, 2021 10.27 10.38 10.21 10.32 8,255,008 +0.04(+0.39%)
Jul 15, 2021 10.53 10.61 10.24 10.28 12,169,547 -0.25(-2.37%)
Jul 14, 2021 10.70 10.78 10.50 10.53 8,869,205 -0.11(-1.03%)
Jul 13, 2021 10.59 10.74 10.59 10.64 5,643,143 +0.01(+0.09%)
Jul 12, 2021 10.57 10.71 10.55 10.63 11,517,576 +0.10(+0.95%)
Jul 09, 2021 10.60 10.61 10.28 10.53 24,606,612 -0.15(-1.40%)
Jul 08, 2021 10.58 10.77 10.45 10.68 15,910,689 -0.18(-1.66%)
Jul 07, 2021 11.18 11.18 10.78 10.86 17,907,904 -0.30(-2.69%)
Jul 06, 2021 10.95 11.25 10.90 11.16 17,970,788 +0.25(+2.29%)
Jul 02, 2021 10.81 10.91 10.60 10.91 18,630,404 +0.14(+1.30%)
Jul 01, 2021 10.56 10.89 10.45 10.77 18,018,934 +0.14(+1.32%)
Jun 30, 2021 10.70 10.73 10.57 10.63 9,709,027 -0.15(-1.39%)
Jun 29, 2021 10.78 10.80 10.60 10.78 8,003,736 +0.00(+0.00%)
Jun 28, 2021 10.71 10.95 10.67 10.78 13,887,743 +0.13(+1.22%)
Jun 25, 2021 10.47 10.74 10.41 10.65 22,377,982 +0.21(+2.01%)
Jun 24, 2021 10.32 10.48 10.31 10.44 11,046,649 +0.17(+1.66%)
Jun 23, 2021 10.35 10.48 10.21 10.27 16,207,598 -0.06(-0.58%)
Jun 22, 2021 10.47 10.52 10.29 10.33 7,902,185 -0.15(-1.43%)
Jun 21, 2021 10.34 10.59 10.15 10.48 16,292,607 +0.16(+1.55%)
Jun 18, 2021 10.51 10.57 10.23 10.32 20,182,558 -0.26(-2.46%)
Jun 17, 2021 10.20 10.75 10.17 10.58 17,856,530 +0.29(+2.82%)
Jun 16, 2021 10.18 10.38 9.960 10.29 23,880,284 -0.11(-1.06%)
Jun 15, 2021 10.67 10.71 10.33 10.40 8,138,765 -0.25(-2.35%)
Jun 14, 2021 10.63 10.77 10.56 10.65 9,150,461 +0.10(+0.95%)
Jun 11, 2021 10.43 10.58 10.41 10.55 6,582,280 +0.12(+1.15%)
Jun 10, 2021 10.31 10.45 10.27 10.43 6,814,868 +0.12(+1.16%)
Jun 09, 2021 10.43 10.47 10.28 10.31 8,444,089 -0.09(-0.87%)
Jun 08, 2021 10.42 10.43 10.31 10.40 10,287,969 +0.04(+0.39%)
Jun 07, 2021 10.49 10.54 10.31 10.36 13,363,302 -0.13(-1.24%)
Jun 04, 2021 10.47 10.53 10.41 10.49 8,523,946 +0.09(+0.87%)
Jun 03, 2021 10.59 10.62 10.37 10.40 14,242,405 -0.25(-2.35%)
Jun 02, 2021 10.78 10.78 10.57 10.65 9,476,750 -0.10(-0.93%)
Jun 01, 2021 10.98 10.98 10.69 10.75 10,385,554 -0.09(-0.83%)
May 28, 2021 10.88 10.90 10.80 10.84 9,683,163 +0.07(+0.65%)
May 27, 2021 10.56 10.83 10.45 10.77 15,049,712 +0.19(+1.80%)
May 26, 2021 10.57 10.70 10.56 10.58 12,142,906 +0.06(+0.57%)
May 25, 2021 10.40 10.56 10.32 10.52 12,565,475 +0.13(+1.25%)
May 24, 2021 10.36 10.51 10.35 10.39 10,368,335 +0.07(+0.68%)
May 21, 2021 10.49 10.50 10.31 10.32 14,660,633 -0.14(-1.34%)
May 20, 2021 10.42 10.58 10.41 10.46 17,026,480 +0.09(+0.87%)
May 19, 2021 10.02 10.43 10.01 10.37 13,016,013 +0.17(+1.67%)
May 18, 2021 10.18 10.48 10.17 10.20 16,562,491 +0.06(+0.59%)
May 17, 2021 10.17 10.21 10.02 10.14 12,041,370 -0.09(-0.88%)
May 14, 2021 10.00 10.25 9.930 10.23 10,057,085 +0.36(+3.65%)
May 13, 2021 10.06 10.07 9.760 9.870 13,777,842 -0.07(-0.70%)
May 12, 2021 10.22 10.39 9.920 9.940 16,671,039 -0.44(-4.24%)
May 11, 2021 10.19 10.49 10.10 10.38 15,619,398 +0.05(+0.48%)
May 10, 2021 10.88 10.92 10.25 10.33 20,128,288 -0.66(-6.01%)
May 07, 2021 10.77 11.16 10.74 10.99 15,043,716 +0.28(+2.61%)
May 06, 2021 10.65 10.80 10.32 10.71 30,492,884 +0.57(+5.62%)
May 05, 2021 10.31 10.46 10.05 10.14 21,976,960 -0.05(-0.49%)
May 04, 2021 10.56 10.59 10.04 10.19 20,094,900 -0.44(-4.14%)
May 03, 2021 10.86 10.95 10.60 10.63 15,346,527 -0.19(-1.76%)
Apr 30, 2021 11.05 11.12 10.82 10.82 11,311,100 -0.30(-2.70%)
Apr 29, 2021 11.15 11.17 10.98 11.12 8,747,040 +0.06(+0.54%)
Apr 28, 2021 11.00 11.22 10.95 11.06 12,557,568 +0.04(+0.36%)
Apr 27, 2021 11.02 11.37 10.97 11.02 17,700,516 -0.01(-0.09%)
Apr 26, 2021 10.76 11.07 10.69 11.03 16,151,828 +0.36(+3.37%)
Apr 23, 2021 10.66 10.79 10.59 10.67 11,957,900 +0.04(+0.38%)
Apr 22, 2021 10.58 10.77 10.52 10.63 8,829,930 +0.04(+0.38%)
Apr 21, 2021 10.41 10.60 10.37 10.59 9,786,054 +0.11(+1.05%)
Apr 20, 2021 10.56 10.62 10.44 10.48 9,801,437 -0.11(-1.04%)
Apr 19, 2021 10.89 10.89 10.49 10.59 18,686,076 +0.03(+0.28%)
Apr 16, 2021 10.69 10.71 10.43 10.56 16,136,400 -0.17(-1.58%)
Apr 15, 2021 10.65 10.78 10.52 10.73 9,878,357 +0.17(+1.61%)
Apr 14, 2021 10.60 10.83 10.53 10.56 8,034,289 -0.10(-0.94%)
Apr 13, 2021 10.74 10.84 10.61 10.66 9,734,957 -0.02(-0.19%)
Apr 12, 2021 10.51 10.69 10.51 10.68 9,252,254 +0.07(+0.66%)
Apr 09, 2021 10.62 10.64 10.50 10.61 11,285,800 -0.07(-0.66%)
Apr 08, 2021 10.72 10.81 10.62 10.68 14,150,118 +0.13(+1.23%)
Apr 07, 2021 10.47 10.55 10.41 10.55 7,119,680 +0.01(+0.09%)
Apr 06, 2021 10.59 10.75 10.46 10.54 16,724,733 -0.12(-1.13%)
Apr 05, 2021 10.51 10.69 10.42 10.66 13,526,242 +0.18(+1.72%)
Apr 01, 2021 10.26 10.50 10.26 10.48 11,643,300 +0.27(+2.64%)
Mar 31, 2021 10.08 10.36 10.07 10.21 14,836,575 +0.15(+1.49%)
Mar 30, 2021 10.01 10.10 9.940 10.06 13,041,656 -0.03(-0.30%)
Mar 29, 2021 10.05 10.11 9.960 10.09 11,468,790 +0.03(+0.30%)
Mar 26, 2021 9.810 10.07 9.780 10.06 14,692,300 +0.24(+2.44%)
Mar 25, 2021 9.600 9.830 9.580 9.820 20,257,716 +0.10(+1.03%)
Mar 24, 2021 10.00 10.01 9.670 9.720 20,287,784 -0.26(-2.61%)
Mar 23, 2021 10.05 10.12 9.860 9.980 15,001,966 -0.05(-0.50%)
Mar 22, 2021 10.05 10.22 10.00 10.03 17,135,924 +0.05(+0.50%)
Mar 19, 2021 9.930 10.07 9.770 9.980 15,583,600 +0.09(+0.91%)
Mar 18, 2021 10.00 10.05 9.830 9.890 10,571,217 -0.24(-2.37%)
Mar 17, 2021 10.16 10.17 9.800 10.13 18,040,048 -0.18(-1.75%)
Mar 16, 2021 10.06 10.47 10.05 10.31 12,074,233 +0.03(+0.29%)
Mar 15, 2021 10.20 10.30 10.02 10.28 14,566,064 +0.12(+1.18%)
Mar 12, 2021 10.10 10.17 9.960 10.16 12,408,800 -0.05(-0.49%)
Mar 11, 2021 10.20 10.26 10.02 10.21 14,982,744 +0.26(+2.61%)
Mar 10, 2021 10.38 10.41 9.920 9.950 22,439,478 -0.33(-3.21%)
Mar 09, 2021 10.25 10.47 10.11 10.28 17,760,660 +0.43(+4.37%)
Mar 08, 2021 10.32 10.40 9.830 9.850 23,097,706 -0.46(-4.46%)
Mar 05, 2021 10.56 10.57 9.800 10.31 24,459,100 -0.17(-1.62%)
Mar 04, 2021 10.96 11.10 10.17 10.48 32,773,388 -0.61(-5.50%)
Mar 03, 2021 11.45 11.49 11.01 11.09 19,996,670 -0.30(-2.63%)
Mar 02, 2021 11.65 11.69 11.36 11.39 9,371,581 -0.17(-1.47%)
Mar 01, 2021 11.28 11.61 11.28 11.56 15,256,161 +0.41(+3.68%)
Feb 26, 2021 11.11 11.48 10.97 11.15 30,034,100 +0.11(+1.00%)
Feb 25, 2021 11.19 11.39 11.02 11.04 12,673,893 -0.25(-2.21%)
Feb 24, 2021 11.35 11.47 11.25 11.29 14,226,977 -0.11(-0.96%)
Feb 23, 2021 11.25 11.46 10.92 11.40 32,164,064 -0.29(-2.48%)
Feb 22, 2021 11.95 12.08 11.62 11.69 21,858,468 -0.49(-4.02%)
Feb 19, 2021 12.24 12.32 11.99 12.18 26,393,800 +0.08(+0.66%)
Feb 18, 2021 11.48 12.30 11.35 12.10 48,678,276 +0.56(+4.85%)
Feb 17, 2021 11.45 11.58 11.31 11.54 16,334,805 +0.04(+0.35%)
Feb 16, 2021 11.66 11.70 11.34 11.50 27,063,508 -0.10(-0.86%)
Feb 12, 2021 11.88 12.00 11.49 11.60 30,318,000 -0.38(-3.17%)
Feb 11, 2021 11.58 12.27 11.11 11.98 60,082,360 +0.82(+7.35%)
Feb 10, 2021 11.55 11.58 11.02 11.16 33,532,776 -0.17(-1.50%)
Feb 09, 2021 11.48 11.49 11.08 11.33 32,464,668 +0.31(+2.81%)
Feb 08, 2021 11.00 11.19 10.82 11.02 43,286,464 +0.34(+3.18%)
Feb 05, 2021 10.36 10.77 10.30 10.68 23,577,500 +0.39(+3.79%)
Feb 04, 2021 10.32 10.44 10.16 10.29 11,401,128 +0.03(+0.29%)
Feb 03, 2021 10.38 10.40 10.20 10.26 15,318,832 -0.07(-0.68%)
Feb 02, 2021 10.24 10.39 10.08 10.33 16,958,252 +0.19(+1.87%)
Feb 01, 2021 10.35 10.35 9.980 10.14 13,969,402 +0.23(+2.32%)
Jan 29, 2021 9.810 10.07 9.770 9.910 16,726,700 +0.06(+0.61%)
Jan 28, 2021 9.980 10.02 9.820 9.850 15,729,246 -0.04(-0.40%)
Jan 27, 2021 10.37 10.38 9.840 9.890 40,084,000 -0.48(-4.63%)
Jan 26, 2021 10.31 10.49 10.20 10.37 19,554,266 +0.05(+0.48%)
Jan 25, 2021 10.97 11.02 10.25 10.32 32,655,976 -0.39(-3.64%)
Jan 22, 2021 10.39 10.82 10.35 10.71 33,810,100 +0.36(+3.48%)
Jan 21, 2021 10.30 11.09 10.19 10.35 56,244,496 +0.13(+1.27%)
Jan 20, 2021 9.950 10.33 9.910 10.22 44,018,816 +0.28(+2.82%)
Jan 19, 2021 9.770 9.950 9.710 9.940 24,048,556 +0.27(+2.79%)
Jan 15, 2021 9.970 10.01 9.660 9.670 21,066,700 -0.24(-2.42%)
Jan 14, 2021 9.860 10.04 9.810 9.910 19,466,732 +0.10(+1.02%)
Jan 13, 2021 9.590 9.930 9.430 9.810 25,308,494 +0.24(+2.51%)
Jan 12, 2021 9.650 9.750 9.350 9.570 41,078,392 -0.04(-0.42%)
Jan 11, 2021 9.870 9.910 9.580 9.610 27,132,204 -0.31(-3.13%)
Jan 08, 2021 9.900 10.17 9.882 9.920 18,200,500 +0.08(+0.81%)
Jan 07, 2021 9.710 9.880 9.680 9.840 12,407,409 +0.24(+2.50%)
Jan 06, 2021 9.630 9.840 9.520 9.600 26,311,380 -0.24(-2.44%)
Jan 05, 2021 9.740 9.870 9.650 9.840 15,213,958 +0.07(+0.72%)
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.