Skip to main content

Formfactor Inc (NQ: FORM )

45.63 +0.78 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.42 46.03 45.42 45.72 155,101 +0.15(+0.33%)
Dec 30, 2021 45.89 46.60 45.52 45.57 225,036 -0.47(-1.02%)
Dec 29, 2021 45.30 46.12 44.78 46.04 157,018 +0.79(+1.75%)
Dec 28, 2021 46.02 46.22 44.96 45.25 167,381 -0.68(-1.48%)
Dec 27, 2021 43.94 46.33 42.44 45.93 269,488 +1.42(+3.19%)
Dec 23, 2021 44.35 44.88 44.04 44.51 158,724 +0.39(+0.88%)
Dec 22, 2021 42.55 44.17 41.48 44.12 356,779 +1.09(+2.53%)
Dec 21, 2021 42.02 43.11 41.65 43.03 243,331 +2.04(+4.98%)
Dec 20, 2021 40.79 41.79 39.95 40.99 329,962 -0.77(-1.84%)
Dec 17, 2021 40.76 42.64 40.23 41.76 1,886,673 +0.60(+1.46%)
Dec 16, 2021 43.48 43.48 40.88 41.16 649,442 -1.99(-4.61%)
Dec 15, 2021 41.62 43.24 40.84 43.15 349,557 +1.76(+4.25%)
Dec 14, 2021 41.39 41.85 40.74 41.39 210,570 -0.02(-0.05%)
Dec 13, 2021 43.03 43.08 41.29 41.41 306,024 -1.71(-3.97%)
Dec 10, 2021 43.35 43.68 42.13 43.12 182,563 +0.40(+0.94%)
Dec 09, 2021 44.12 44.58 42.72 42.72 188,428 -1.88(-4.22%)
Dec 08, 2021 43.91 44.74 43.57 44.60 229,790 +0.28(+0.63%)
Dec 07, 2021 43.08 44.80 42.43 44.32 215,819 +2.24(+5.32%)
Dec 06, 2021 41.16 42.32 40.06 42.08 269,998 +1.13(+2.76%)
Dec 03, 2021 44.12 44.12 40.46 40.95 285,628 -0.72(-1.73%)
Dec 02, 2021 41.39 42.16 40.67 41.67 234,644 -0.68(-1.61%)
Dec 01, 2021 43.02 44.26 42.30 42.35 378,614 +0.43(+1.03%)
Nov 30, 2021 42.28 42.93 41.46 41.92 267,321 -0.59(-1.39%)
Nov 29, 2021 41.85 42.70 41.71 42.51 229,316 +1.39(+3.38%)
Nov 26, 2021 42.29 42.85 40.98 41.12 193,416 -2.33(-5.36%)
Nov 24, 2021 42.54 43.51 42.00 43.45 168,064 +0.40(+0.92%)
Nov 23, 2021 42.43 43.12 41.80 43.05 408,822 +0.45(+1.06%)
Nov 22, 2021 43.11 43.88 42.40 42.60 439,200 -0.37(-0.86%)
Nov 19, 2021 42.73 43.86 40.41 42.97 253,785 -0.08(-0.19%)
Nov 18, 2021 43.62 43.08 42.67 43.05 381,949 -0.07(-0.16%)
Nov 17, 2021 43.27 43.42 42.55 43.12 271,081 -0.16(-0.37%)
Nov 16, 2021 42.58 43.44 42.26 43.28 352,064 +0.62(+1.45%)
Nov 15, 2021 43.06 43.40 41.97 42.66 355,297 -0.04(-0.09%)
Nov 12, 2021 42.70 43.05 42.38 42.70 208,492 +0.27(+0.64%)
Nov 11, 2021 43.09 43.27 42.16 42.43 316,334 -0.11(-0.26%)
Nov 10, 2021 42.67 42.54 210,607 -1.06(-2.43%)
Nov 09, 2021 43.92 44.76 43.47 43.60 199,709 -0.19(-0.43%)
Nov 08, 2021 44.68 44.83 43.65 43.79 286,398 -0.62(-1.40%)
Nov 05, 2021 44.65 46.00 44.36 44.41 406,225 +0.00(+0.00%)
Nov 04, 2021 43.24 44.47 43.05 44.41 394,634 +1.41(+3.28%)
Nov 03, 2021 41.45 43.09 40.93 43.00 388,707 +1.51(+3.64%)
Nov 02, 2021 41.42 41.87 40.93 41.49 303,936 +0.10(+0.24%)
Nov 01, 2021 39.92 41.78 40.47 41.39 472,686 +1.61(+4.05%)
Oct 29, 2021 39.02 39.87 38.82 39.78 291,767 +0.45(+1.14%)
Oct 28, 2021 38.24 39.43 37.64 39.33 481,093 +2.63(+7.17%)
Oct 27, 2021 37.36 38.06 36.62 36.70 192,679 -0.77(-2.05%)
Oct 26, 2021 37.75 37.47 383,772 -0.60(-1.58%)
Oct 25, 2021 37.50 38.10 36.94 38.07 384,436 +0.92(+2.48%)
Oct 22, 2021 36.48 37.51 36.48 37.15 371,594 +0.99(+2.74%)
Oct 21, 2021 35.26 36.18 35.24 36.16 245,969 +0.41(+1.15%)
Oct 20, 2021 35.72 35.82 35.25 35.75 226,122 -0.27(-0.75%)
Oct 19, 2021 36.01 36.57 35.87 36.02 207,476 -0.21(-0.58%)
Oct 18, 2021 35.52 36.23 35.25 36.23 149,915 +0.26(+0.72%)
Oct 15, 2021 36.96 36.97 35.97 35.97 269,804 -0.23(-0.64%)
Oct 14, 2021 35.53 36.21 35.53 36.20 468,253 +1.41(+4.05%)
Oct 13, 2021 36.03 36.45 34.72 34.79 344,754 -0.87(-2.44%)
Oct 12, 2021 36.37 36.52 35.46 35.66 236,338 -0.21(-0.59%)
Oct 11, 2021 35.32 36.32 35.32 35.87 134,570 +0.24(+0.67%)
Oct 08, 2021 36.32 36.32 35.49 35.63 197,456 -0.62(-1.71%)
Oct 07, 2021 36.58 37.05 36.13 36.25 223,763 +0.32(+0.89%)
Oct 06, 2021 35.64 36.12 35.49 35.93 181,834 -0.13(-0.36%)
Oct 05, 2021 36.19 36.53 35.63 36.06 148,227 +0.05(+0.14%)
Oct 04, 2021 37.60 37.74 35.66 36.01 341,796 -1.99(-5.24%)
Oct 01, 2021 37.50 38.78 36.92 38.00 386,909 +0.67(+1.79%)
Sep 30, 2021 37.89 38.47 37.25 37.33 159,845 -0.33(-0.88%)
Sep 29, 2021 38.21 38.60 37.51 37.66 219,424 -0.47(-1.23%)
Sep 28, 2021 38.78 38.78 37.89 38.13 242,165 -1.73(-4.34%)
Sep 27, 2021 40.29 40.57 39.83 39.86 227,460 -0.50(-1.24%)
Sep 24, 2021 40.36 40.60 40.17 40.36 202,382 -0.06(-0.15%)
Sep 23, 2021 39.70 40.47 39.57 40.42 249,328 +0.98(+2.48%)
Sep 22, 2021 38.29 39.47 37.97 39.44 242,353 +1.52(+4.01%)
Sep 21, 2021 38.09 38.20 37.08 37.92 257,186 +0.12(+0.32%)
Sep 20, 2021 37.18 37.82 36.48 37.80 253,591 -0.35(-0.92%)
Sep 17, 2021 39.11 39.11 37.87 38.15 1,034,070 -0.89(-2.28%)
Sep 16, 2021 38.66 39.47 38.37 39.04 212,073 -0.01(-0.03%)
Sep 15, 2021 39.18 39.25 38.20 39.05 309,533 -0.13(-0.33%)
Sep 14, 2021 39.34 39.62 38.77 39.18 228,882 -0.14(-0.36%)
Sep 13, 2021 39.88 39.91 39.05 39.32 234,933 -0.14(-0.35%)
Sep 10, 2021 39.94 40.67 39.42 39.46 287,950 -0.10(-0.25%)
Sep 09, 2021 39.21 40.02 39.08 39.56 270,286 +0.19(+0.48%)
Sep 08, 2021 40.19 40.29 38.84 39.37 367,872 -1.09(-2.69%)
Sep 07, 2021 39.98 40.47 39.89 40.46 299,251 +0.48(+1.20%)
Sep 03, 2021 39.34 39.98 38.83 39.98 345,663 +0.46(+1.16%)
Sep 02, 2021 39.30 39.57 38.86 39.52 262,494 +0.49(+1.26%)
Sep 01, 2021 38.99 39.35 38.33 39.03 200,336 +0.15(+0.39%)
Aug 31, 2021 39.49 39.70 38.46 38.88 315,031 -0.69(-1.74%)
Aug 30, 2021 39.23 39.69 38.86 39.57 361,742 +0.32(+0.82%)
Aug 27, 2021 37.56 39.32 37.56 39.25 434,778 +1.96(+5.26%)
Aug 26, 2021 37.06 37.60 36.80 37.29 221,483 +0.04(+0.11%)
Aug 25, 2021 36.93 37.69 36.83 37.25 256,765 +0.54(+1.47%)
Aug 24, 2021 36.40 36.83 36.32 36.71 207,215 +0.34(+0.93%)
Aug 23, 2021 35.80 36.50 35.67 36.37 262,857 +1.22(+3.47%)
Aug 20, 2021 35.36 35.51 34.59 35.15 325,427 +0.40(+1.15%)
Aug 19, 2021 34.37 34.97 34.10 34.75 236,407 +0.28(+0.81%)
Aug 18, 2021 34.39 35.23 34.53 34.47 200,542 -0.06(-0.17%)
Aug 17, 2021 34.99 35.16 34.22 34.53 320,638 -1.06(-2.98%)
Aug 16, 2021 34.88 35.59 34.76 35.59 262,694 +0.62(+1.77%)
Aug 13, 2021 35.12 35.41 34.74 34.97 285,119 -0.23(-0.65%)
Aug 12, 2021 36.77 36.80 35.15 35.20 299,755 -1.95(-5.25%)
Aug 11, 2021 38.38 38.38 36.93 37.15 360,156 -0.90(-2.37%)
Aug 10, 2021 38.00 38.25 37.02 38.05 482,985 +0.05(+0.13%)
Aug 09, 2021 38.70 38.80 37.99 38.00 646,109 -0.65(-1.68%)
Aug 06, 2021 38.15 38.87 38.11 38.65 347,488 +0.35(+0.91%)
Aug 05, 2021 38.61 39.54 37.85 38.30 324,319 -0.20(-0.52%)
Aug 04, 2021 37.70 38.57 37.51 38.50 482,859 +0.64(+1.69%)
Aug 03, 2021 37.87 38.17 36.77 37.86 958,820 -0.03(-0.08%)
Aug 02, 2021 37.60 38.29 37.52 37.89 692,282 +0.63(+1.69%)
Jul 30, 2021 35.87 37.50 35.87 37.26 446,953 +1.17(+3.24%)
Jul 29, 2021 36.03 36.46 34.86 36.09 576,367 -0.21(-0.58%)
Jul 28, 2021 35.12 36.59 34.80 36.30 294,505 +1.51(+4.34%)
Jul 27, 2021 35.75 35.75 33.60 34.79 816,055 -1.21(-3.36%)
Jul 26, 2021 36.31 36.61 35.73 36.00 305,964 -0.32(-0.88%)
Jul 23, 2021 36.15 36.38 35.75 36.32 184,547 +0.24(+0.67%)
Jul 22, 2021 36.25 36.62 35.95 36.08 326,691 -0.32(-0.88%)
Jul 21, 2021 34.60 36.49 34.34 36.40 351,885 +1.92(+5.57%)
Jul 20, 2021 34.17 34.94 33.81 34.48 504,621 +0.52(+1.53%)
Jul 19, 2021 32.90 34.27 32.71 33.96 398,354 +0.12(+0.35%)
Jul 16, 2021 34.76 34.97 33.76 33.84 336,721 -0.51(-1.48%)
Jul 15, 2021 34.87 35.05 33.97 34.35 217,657 -0.78(-2.22%)
Jul 14, 2021 35.79 36.04 35.07 35.13 284,012 -0.13(-0.37%)
Jul 13, 2021 35.10 35.40 34.85 35.26 233,635 -0.15(-0.42%)
Jul 12, 2021 35.40 35.64 34.84 35.41 303,070 +0.18(+0.51%)
Jul 09, 2021 34.85 35.64 34.53 35.23 306,388 +0.64(+1.85%)
Jul 08, 2021 34.17 34.92 33.43 34.59 602,266 -0.66(-1.87%)
Jul 07, 2021 36.22 36.22 34.95 35.25 423,119 -0.67(-1.87%)
Jul 06, 2021 36.80 37.13 35.24 35.92 387,831 -0.61(-1.67%)
Jul 02, 2021 37.00 37.13 36.32 36.53 690,665 -0.22(-0.60%)
Jul 01, 2021 36.42 36.76 35.93 36.75 731,879 +0.29(+0.80%)
Jun 30, 2021 36.33 36.70 36.10 36.46 464,481 -0.08(-0.22%)
Jun 29, 2021 36.34 36.95 36.21 36.54 370,495 -0.01(-0.03%)
Jun 28, 2021 35.75 36.63 35.75 36.55 505,558 +0.93(+2.61%)
Jun 25, 2021 35.46 36.01 35.38 35.62 1,319,395 +0.57(+1.63%)
Jun 24, 2021 34.09 35.20 33.92 35.05 403,358 +1.37(+4.07%)
Jun 23, 2021 33.34 33.91 33.34 33.68 542,780 +0.49(+1.48%)
Jun 22, 2021 33.71 33.71 32.94 33.19 477,517 -0.31(-0.93%)
Jun 21, 2021 33.68 34.47 33.31 33.50 444,938 -0.11(-0.33%)
Jun 18, 2021 34.33 34.63 33.46 33.61 748,861 -1.24(-3.56%)
Jun 17, 2021 34.72 35.63 34.52 34.85 464,145 -0.18(-0.51%)
Jun 16, 2021 34.55 35.23 34.48 35.03 477,712 +0.46(+1.33%)
Jun 15, 2021 34.99 35.25 33.94 34.57 480,221 -0.41(-1.17%)
Jun 14, 2021 33.82 35.29 33.76 34.98 411,912 +1.16(+3.43%)
Jun 11, 2021 34.07 34.18 33.52 33.82 329,026 -0.23(-0.68%)
Jun 10, 2021 33.68 34.40 33.66 34.05 348,852 +0.25(+0.74%)
Jun 09, 2021 33.92 34.46 33.59 33.80 610,164 +0.20(+0.60%)
Jun 08, 2021 34.31 34.70 33.51 33.60 1,022,469 -0.17(-0.50%)
Jun 07, 2021 34.62 34.85 33.36 33.77 569,899 -1.14(-3.27%)
Jun 04, 2021 34.80 35.50 34.52 34.91 1,104,435 +1.60(+4.80%)
Jun 03, 2021 34.20 34.42 33.24 33.31 520,307 -1.44(-4.14%)
Jun 02, 2021 34.75 35.16 34.40 34.75 303,685 -0.10(-0.29%)
Jun 01, 2021 35.43 35.88 34.67 34.85 473,481 -0.40(-1.13%)
May 28, 2021 34.80 35.51 34.32 35.25 548,201 +0.56(+1.61%)
May 27, 2021 34.58 35.47 34.52 34.69 404,698 -0.04(-0.12%)
May 26, 2021 34.89 35.43 34.39 34.73 303,896 +0.11(+0.32%)
May 25, 2021 35.51 36.15 34.60 34.62 421,669 -0.41(-1.17%)
May 24, 2021 34.48 35.28 34.43 35.03 719,612 +0.94(+2.76%)
May 21, 2021 35.54 35.54 34.07 34.09 341,912 -0.88(-2.52%)
May 20, 2021 34.25 35.45 34.01 34.97 692,864 +0.93(+2.73%)
May 19, 2021 33.00 34.26 32.69 34.04 482,930 +0.43(+1.28%)
May 18, 2021 34.49 34.80 33.58 33.61 450,869 -0.46(-1.35%)
May 17, 2021 33.47 34.14 32.98 34.07 430,034 +0.27(+0.80%)
May 14, 2021 33.44 34.25 32.84 33.80 554,648 +0.61(+1.84%)
May 13, 2021 33.58 34.43 32.81 33.19 692,166 +0.12(+0.36%)
May 12, 2021 34.98 35.76 32.82 33.07 699,873 -2.71(-7.57%)
May 11, 2021 34.89 36.83 34.33 35.78 489,899 -0.57(-1.57%)
May 10, 2021 38.27 38.45 36.01 36.35 485,208 -2.34(-6.05%)
May 07, 2021 38.42 39.08 38.26 38.69 293,419 +0.43(+1.12%)
May 06, 2021 37.35 38.32 37.14 38.26 475,683 +0.56(+1.49%)
May 05, 2021 38.62 38.90 37.53 37.70 473,444 -0.81(-2.10%)
May 04, 2021 38.91 39.05 38.10 38.51 611,489 -0.52(-1.33%)
May 03, 2021 39.63 40.07 38.90 39.03 829,218 -0.12(-0.31%)
Apr 30, 2021 39.36 40.45 38.90 39.15 1,137,200 -0.07(-0.18%)
Apr 29, 2021 41.78 44.90 38.16 39.22 1,815,520 -8.75(-18.24%)
Apr 28, 2021 47.94 48.63 46.87 47.97 361,100 -0.69(-1.42%)
Apr 27, 2021 50.17 50.17 48.43 48.66 210,073 -0.90(-1.82%)
Apr 26, 2021 49.97 50.48 49.29 49.56 335,219 +0.60(+1.23%)
Apr 23, 2021 48.17 49.64 48.17 48.96 273,400 +1.38(+2.90%)
Apr 22, 2021 48.49 48.96 47.53 47.58 265,291 -0.91(-1.88%)
Apr 21, 2021 46.79 48.53 46.52 48.49 262,215 +1.96(+4.21%)
Apr 20, 2021 47.67 48.38 46.16 46.53 251,925 -1.34(-2.80%)
Apr 19, 2021 49.07 49.36 46.81 47.87 298,848 -1.50(-3.04%)
Apr 16, 2021 49.68 49.79 48.50 49.37 232,400 +0.00(+0.00%)
Apr 15, 2021 49.98 49.98 48.58 49.37 241,615 +0.46(+0.94%)
Apr 14, 2021 49.39 50.11 48.43 48.91 255,811 -0.40(-0.81%)
Apr 13, 2021 50.69 51.05 48.61 49.31 302,414 -0.74(-1.48%)
Apr 12, 2021 50.39 50.51 49.42 50.05 243,475 -0.80(-1.57%)
Apr 09, 2021 50.50 51.03 50.21 50.85 333,400 +0.04(+0.08%)
Apr 08, 2021 50.70 51.08 49.19 50.81 249,351 +1.13(+2.27%)
Apr 07, 2021 50.90 51.03 49.58 49.68 216,190 -0.87(-1.72%)
Apr 06, 2021 50.83 51.37 49.81 50.55 311,630 -0.57(-1.12%)
Apr 05, 2021 50.10 51.36 49.09 51.12 484,625 +1.37(+2.75%)
Apr 01, 2021 46.21 49.75 46.21 49.75 678,500 +4.64(+10.29%)
Mar 31, 2021 43.52 45.73 43.45 45.11 595,639 +2.29(+5.35%)
Mar 30, 2021 42.13 43.25 41.91 42.82 315,175 +0.21(+0.49%)
Mar 29, 2021 44.67 45.20 42.15 42.61 451,061 -2.79(-6.15%)
Mar 26, 2021 42.42 45.45 42.18 45.40 576,900 +2.88(+6.77%)
Mar 25, 2021 40.27 42.87 40.27 42.52 527,750 +0.10(+0.24%)
Mar 24, 2021 44.05 45.19 42.40 42.42 1,001,738 +0.18(+0.43%)
Mar 23, 2021 44.04 44.18 41.75 42.24 455,475 -1.92(-4.35%)
Mar 22, 2021 44.35 45.21 43.74 44.16 332,492 +0.48(+1.10%)
Mar 19, 2021 44.23 45.84 43.30 43.68 932,700 -0.41(-0.93%)
Mar 18, 2021 45.60 45.87 43.96 44.09 303,658 -2.59(-5.55%)
Mar 17, 2021 45.13 47.18 44.63 46.68 319,180 +0.05(+0.11%)
Mar 16, 2021 45.78 47.13 45.32 46.63 479,348 +1.36(+3.00%)
Mar 15, 2021 44.90 45.70 44.50 45.27 484,414 +0.21(+0.47%)
Mar 12, 2021 44.78 45.45 43.90 45.06 316,700 -0.24(-0.53%)
Mar 11, 2021 44.69 45.38 44.41 45.30 354,425 +2.12(+4.91%)
Mar 10, 2021 44.75 45.10 43.18 43.18 308,277 -0.55(-1.25%)
Mar 09, 2021 42.18 44.44 42.18 43.73 446,260 +2.94(+7.20%)
Mar 08, 2021 42.79 43.44 40.74 40.79 600,966 -2.13(-4.96%)
Mar 05, 2021 42.51 43.19 40.50 42.92 902,500 +1.71(+4.15%)
Mar 04, 2021 43.59 43.92 40.20 41.21 825,929 -2.86(-6.49%)
Mar 03, 2021 45.75 46.15 44.05 44.07 432,515 -1.21(-2.67%)
Mar 02, 2021 48.58 48.58 45.21 45.28 1,133,070 -3.11(-6.43%)
Mar 01, 2021 46.39 48.47 45.75 48.39 396,266 +3.02(+6.66%)
Feb 26, 2021 44.70 46.26 43.66 45.37 465,300 +0.54(+1.20%)
Feb 25, 2021 48.10 48.26 44.63 44.83 331,316 -3.85(-7.91%)
Feb 24, 2021 46.53 48.98 46.06 48.68 333,141 +1.83(+3.91%)
Feb 23, 2021 46.00 47.13 44.55 46.85 380,231 -0.60(-1.26%)
Feb 22, 2021 48.24 48.56 46.92 47.45 265,390 -1.71(-3.48%)
Feb 19, 2021 47.97 49.49 47.90 49.16 346,200 +1.72(+3.63%)
Feb 18, 2021 48.11 48.25 46.71 47.44 276,590 -1.39(-2.85%)
Feb 17, 2021 49.71 50.17 47.46 48.83 371,399 -2.09(-4.10%)
Feb 16, 2021 50.99 52.39 50.52 50.92 878,384 +0.52(+1.03%)
Feb 12, 2021 48.07 50.46 47.56 50.40 503,500 +2.02(+4.18%)
Feb 11, 2021 46.66 48.46 46.50 48.38 456,879 +2.40(+5.22%)
Feb 10, 2021 46.11 46.75 45.72 45.98 458,216 -0.10(-0.22%)
Feb 09, 2021 45.84 46.54 45.36 46.08 428,660 -0.17(-0.37%)
Feb 08, 2021 45.44 46.42 44.93 46.25 428,312 +0.62(+1.36%)
Feb 05, 2021 45.50 45.74 44.50 45.63 477,200 +0.72(+1.60%)
Feb 04, 2021 44.26 45.25 42.79 44.91 608,375 +2.32(+5.45%)
Feb 03, 2021 44.56 44.74 42.07 42.59 446,325 -1.91(-4.29%)
Feb 02, 2021 43.26 44.61 42.52 44.50 457,440 +2.01(+4.73%)
Feb 01, 2021 41.14 42.93 41.02 42.49 386,194 +1.62(+3.96%)
Jan 29, 2021 42.50 42.70 40.50 40.87 584,500 -2.13(-4.95%)
Jan 28, 2021 43.07 43.85 42.06 43.00 509,493 -0.02(-0.05%)
Jan 27, 2021 45.00 45.63 42.66 43.02 529,703 -3.33(-7.18%)
Jan 26, 2021 47.75 47.87 46.13 46.35 370,980 -2.17(-4.47%)
Jan 25, 2021 49.90 50.15 48.06 48.52 268,657 -0.77(-1.56%)
Jan 22, 2021 47.86 49.44 47.27 49.29 438,200 +0.96(+1.99%)
Jan 21, 2021 49.13 49.97 47.68 48.33 311,071 -0.22(-0.45%)
Jan 20, 2021 50.25 50.45 48.01 48.55 341,847 -1.31(-2.63%)
Jan 19, 2021 50.09 50.57 49.27 49.86 400,181 +1.04(+2.13%)
Jan 15, 2021 49.13 49.38 47.92 48.82 571,200 -0.72(-1.45%)
Jan 14, 2021 47.24 50.28 47.09 49.54 838,407 +3.68(+8.02%)
Jan 13, 2021 46.47 46.78 45.67 45.86 265,512 -0.59(-1.27%)
Jan 12, 2021 46.16 47.07 45.77 46.45 483,054 +0.95(+2.09%)
Jan 11, 2021 44.18 45.61 43.25 45.50 346,519 +0.76(+1.70%)
Jan 08, 2021 46.49 46.75 44.51 44.74 497,100 -0.74(-1.63%)
Jan 07, 2021 44.12 45.64 43.69 45.48 542,557 +1.75(+4.00%)
Jan 06, 2021 43.00 44.30 42.82 43.73 575,335 +0.54(+1.25%)
Jan 05, 2021 42.49 44.13 42.35 43.19 555,741 +0.49(+1.15%)
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.