Chronicle Journal: Finance

Commscope Holding Company (NQ: COMM )

8.840 USD -0.420 (-4.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.20 15.63 15.10 15.36 2,059,356 +0.13(+0.85%)
Mar 30, 2021 15.23 15.42 15.11 15.23 1,968,798 -0.04(-0.26%)
Mar 29, 2021 15.78 16.03 15.16 15.27 1,908,133 -0.51(-3.23%)
Mar 26, 2021 15.53 15.79 15.22 15.78 1,523,800 +0.45(+2.94%)
Mar 25, 2021 14.51 15.43 14.47 15.33 2,505,957 +0.70(+4.78%)
Mar 24, 2021 15.01 15.19 14.59 14.63 2,281,000 -0.19(-1.28%)
Mar 23, 2021 15.53 15.71 14.65 14.82 2,823,212 -0.83(-5.30%)
Mar 22, 2021 15.87 16.00 15.32 15.65 2,208,399 -0.20(-1.26%)
Mar 19, 2021 15.94 16.25 15.75 15.85 5,534,900 -0.22(-1.37%)
Mar 18, 2021 16.63 16.88 16.00 16.07 3,583,111 -0.73(-4.35%)
Mar 17, 2021 16.56 16.82 16.47 16.80 1,715,508 +0.01(+0.09%)
Mar 16, 2021 16.84 16.92 16.36 16.79 4,366,996 -0.02(-0.15%)
Mar 15, 2021 16.75 16.82 16.30 16.81 2,639,121 +0.08(+0.48%)
Mar 12, 2021 16.50 17.08 16.49 16.73 3,684,900 +0.22(+1.33%)
Mar 11, 2021 15.85 16.88 15.55 16.51 4,341,656 +0.97(+6.24%)
Mar 10, 2021 15.37 15.74 14.97 15.54 2,634,794 +0.16(+1.04%)
Mar 09, 2021 15.33 15.70 15.16 15.38 1,851,626 +0.13(+0.85%)
Mar 08, 2021 14.55 15.37 14.40 15.25 2,867,800 +0.73(+5.03%)
Mar 05, 2021 14.33 14.61 13.75 14.52 2,374,400 +0.30(+2.11%)
Mar 04, 2021 14.72 14.89 13.97 14.22 2,064,463 -0.62(-4.18%)
Mar 03, 2021 14.80 15.12 14.77 14.84 1,720,987 -0.01(-0.07%)
Mar 02, 2021 15.08 15.24 14.84 14.85 1,539,796 -0.36(-2.37%)
Mar 01, 2021 14.92 15.39 14.69 15.21 2,043,435 +0.62(+4.25%)
Feb 26, 2021 14.60 14.69 14.09 14.59 2,786,900 +0.07(+0.48%)
Feb 25, 2021 14.57 14.77 14.30 14.52 3,792,098 -0.06(-0.41%)
Feb 24, 2021 13.85 14.59 13.80 14.58 2,598,964 +0.78(+5.65%)
Feb 23, 2021 13.69 13.89 13.24 13.80 3,330,688 +0.00(+0.00%)
Feb 22, 2021 13.67 13.82 13.44 13.80 2,527,449 +0.12(+0.88%)
Feb 19, 2021 13.54 13.90 13.46 13.68 2,778,700 +0.18(+1.33%)
Feb 18, 2021 13.86 14.31 13.47 13.50 4,694,474 -0.33(-2.39%)
Feb 17, 2021 15.60 15.61 13.70 13.83 6,283,848 -2.00(-12.63%)
Feb 16, 2021 15.73 16.04 15.54 15.83 3,365,311 +0.23(+1.47%)
Feb 12, 2021 15.00 15.66 14.87 15.60 1,528,200 +0.48(+3.17%)
Feb 11, 2021 15.52 15.53 14.89 15.12 1,780,813 -0.30(-1.95%)
Feb 10, 2021 15.52 15.65 15.16 15.42 2,220,232 +0.02(+0.13%)
Feb 09, 2021 15.15 15.48 15.07 15.40 4,235,607 +0.11(+0.72%)
Feb 08, 2021 15.12 15.49 15.12 15.29 3,031,361 +0.09(+0.59%)
Feb 05, 2021 15.64 15.75 15.15 15.20 2,183,400 -0.21(-1.36%)
Feb 04, 2021 15.65 15.70 15.28 15.41 1,787,555 -0.18(-1.15%)
Feb 03, 2021 15.47 15.59 15.24 15.59 880,688 +0.35(+2.30%)
Feb 02, 2021 15.50 15.51 14.93 15.24 1,280,924 -0.14(-0.94%)
Feb 01, 2021 14.86 15.48 14.81 15.38 1,928,367 +0.70(+4.73%)
Jan 29, 2021 14.94 15.44 14.57 14.69 2,028,300 -0.10(-0.68%)
Jan 28, 2021 14.30 15.01 14.29 14.79 1,802,571 +0.49(+3.43%)
Jan 27, 2021 14.24 14.73 14.01 14.30 2,802,980 -0.21(-1.45%)
Jan 26, 2021 15.00 15.25 14.42 14.51 1,309,588 -0.49(-3.27%)
Jan 25, 2021 15.31 15.52 14.85 15.00 1,927,104 +0.27(+1.83%)
Jan 22, 2021 14.96 15.04 14.47 14.73 1,850,600 -0.33(-2.19%)
Jan 21, 2021 15.14 15.23 14.98 15.06 2,246,342 -0.03(-0.17%)
Jan 20, 2021 15.02 15.18 14.85 15.09 1,332,279 +0.24(+1.58%)
Jan 19, 2021 14.87 15.05 14.70 14.85 1,554,338 +0.13(+0.88%)
Jan 15, 2021 14.87 14.94 14.36 14.72 1,516,000 -0.23(-1.54%)
Jan 14, 2021 14.51 15.04 14.51 14.95 1,586,096 +0.47(+3.25%)
Jan 13, 2021 14.82 14.90 14.41 14.48 1,002,577 -0.38(-2.56%)
Jan 12, 2021 14.44 14.93 14.35 14.86 1,884,301 +0.54(+3.77%)
Jan 11, 2021 13.76 14.53 13.71 14.32 1,742,589 +0.37(+2.65%)
Jan 08, 2021 14.15 14.36 13.75 13.95 1,590,000 -0.13(-0.92%)
Jan 07, 2021 14.49 14.60 14.02 14.08 2,773,963 -0.16(-1.12%)
Jan 06, 2021 13.51 14.34 13.39 14.24 3,020,549 +0.91(+6.83%)
Jan 05, 2021 13.00 13.38 12.96 13.33 2,690,260 +0.39(+3.01%)
Jan 04, 2021 13.43 13.46 12.86 12.94 2,150,040 -0.46(-3.43%)
Dec 31, 2020 13.40 13.40 13.40 1,723,450 +0.21(+1.59%)
Dec 30, 2020 12.94 13.27 12.92 13.19 1,723,450 +0.29(+2.25%)
Dec 29, 2020 13.19 13.26 12.78 12.90 983,900 -0.31(-2.35%)
Dec 28, 2020 13.14 13.35 13.00 13.21 1,375,678 +0.10(+0.76%)
Dec 24, 2020 13.34 13.43 13.01 13.11 830,400 -0.07(-0.53%)
Dec 23, 2020 13.35 13.41 13.16 13.18 2,281,819 -0.12(-0.90%)
Dec 22, 2020 12.95 13.34 12.78 13.30 2,244,671 +0.33(+2.54%)
Dec 21, 2020 12.98 13.21 12.80 12.97 1,817,220 -0.31(-2.33%)
Dec 18, 2020 13.19 13.41 13.16 13.28 4,460,300 +0.02(+0.15%)
Dec 17, 2020 13.08 13.34 12.94 13.26 3,809,256 +0.21(+1.61%)
Dec 16, 2020 13.33 13.33 12.97 13.05 1,576,895 -0.20(-1.51%)
Dec 15, 2020 13.32 13.49 13.02 13.25 2,342,783 +0.17(+1.30%)
Dec 14, 2020 13.32 13.67 12.95 13.08 2,987,237 -0.11(-0.83%)
Dec 11, 2020 13.98 14.00 13.18 13.19 3,647,400 +0.03(+0.23%)
Dec 10, 2020 12.81 13.20 12.61 13.16 2,043,846 +0.17(+1.31%)
Dec 09, 2020 13.04 13.25 12.80 12.99 2,418,410 +0.07(+0.54%)
Dec 08, 2020 13.16 13.36 12.86 12.92 2,251,217 -0.30(-2.27%)
Dec 07, 2020 13.02 13.26 12.94 13.22 2,923,121 +0.21(+1.61%)
Dec 04, 2020 12.69 13.21 12.61 13.01 2,411,200 +0.40(+3.17%)
Dec 03, 2020 12.58 12.94 12.40 12.61 2,644,114 +0.10(+0.80%)
Dec 02, 2020 12.18 12.62 12.04 12.51 2,540,102 +0.33(+2.71%)
Dec 01, 2020 11.99 12.25 11.79 12.18 2,717,798 +0.33(+2.78%)
Nov 30, 2020 12.51 12.52 11.76 11.85 3,173,008 -0.64(-5.12%)
Nov 27, 2020 12.36 12.53 12.12 12.49 1,714,100 +0.20(+1.63%)
Nov 25, 2020 11.80 12.38 11.60 12.29 4,422,500 +0.40(+3.36%)
Nov 24, 2020 11.92 12.16 11.79 11.89 4,190,324 +0.12(+1.02%)
Nov 23, 2020 11.10 11.93 10.98 11.77 5,101,313 +0.88(+8.08%)
Nov 20, 2020 10.84 11.06 10.80 10.89 1,780,900 +0.10(+0.93%)
Nov 19, 2020 10.91 11.00 10.72 10.79 1,615,726 -0.14(-1.28%)
Nov 18, 2020 11.28 11.29 10.90 10.93 2,132,277 -0.35(-3.10%)
Nov 17, 2020 10.97 11.34 10.85 11.28 2,917,664 +0.17(+1.53%)
Nov 16, 2020 10.98 11.12 10.63 11.11 4,061,610 +0.31(+2.87%)
Nov 13, 2020 10.00 10.82 9.910 10.80 7,027,100 +0.94(+9.53%)
Nov 12, 2020 9.760 10.03 9.695 9.860 2,701,006 +0.06(+0.66%)
Nov 11, 2020 10.10 10.20 9.685 9.795 2,512,949 -0.09(-0.86%)
Nov 10, 2020 10.28 10.50 9.750 9.880 2,882,384 -0.31(-3.04%)
Nov 09, 2020 10.50 11.05 10.15 10.19 4,409,906 +0.27(+2.72%)
Nov 06, 2020 10.03 10.12 9.770 9.920 3,023,400 -0.11(-1.10%)
Nov 05, 2020 9.900 10.31 9.560 10.03 4,117,022 +0.36(+3.72%)
Nov 04, 2020 9.630 9.825 9.310 9.670 2,872,868 +0.14(+1.47%)
Nov 03, 2020 9.240 9.620 9.160 9.530 2,936,446 +0.40(+4.38%)
Nov 02, 2020 9.060 9.190 8.920 9.130 1,843,623 +0.23(+2.58%)
Oct 30, 2020 8.810 8.950 8.640 8.900 2,316,400 +0.05(+0.56%)
Oct 29, 2020 8.440 8.890 8.390 8.850 2,182,357 +0.35(+4.12%)
Oct 28, 2020 8.740 8.890 8.430 8.500 2,495,682 -0.46(-5.13%)
Oct 27, 2020 9.210 9.270 8.960 8.960 1,962,084 -0.31(-3.34%)
Oct 26, 2020 9.420 9.460 9.050 9.270 1,129,423 -0.31(-3.24%)
Oct 23, 2020 9.800 9.810 9.420 9.580 1,810,400 -0.16(-1.64%)
Oct 22, 2020 9.430 9.810 9.200 9.740 3,337,113 +0.40(+4.28%)
Oct 21, 2020 9.620 9.805 9.310 9.340 2,200,940 -0.03(-0.32%)
Oct 20, 2020 9.700 9.710 9.345 9.370 1,266,719 -0.18(-1.88%)
Oct 19, 2020 9.490 9.730 9.330 9.550 1,581,433 +0.29(+3.13%)
Oct 16, 2020 9.140 9.450 9.050 9.260 1,138,700 +0.13(+1.42%)
Oct 15, 2020 8.900 9.155 8.870 9.130 1,327,859 +0.08(+0.88%)
Oct 14, 2020 9.000 9.100 8.880 9.050 2,625,302 +0.07(+0.78%)
Oct 13, 2020 9.240 9.250 8.930 8.980 3,095,823 -0.25(-2.71%)
Oct 12, 2020 9.770 9.770 9.150 9.230 2,114,538 -0.40(-4.15%)
Oct 09, 2020 10.04 10.09 9.540 9.630 1,865,500 -0.27(-2.73%)
Oct 08, 2020 9.940 9.940 9.780 9.900 1,802,043 +0.16(+1.64%)
Oct 07, 2020 9.600 9.765 9.540 9.740 2,530,626 +0.25(+2.63%)
Oct 06, 2020 9.650 9.920 9.450 9.490 3,474,104 -0.08(-0.84%)
Oct 05, 2020 9.380 9.630 9.170 9.570 2,593,790 +0.35(+3.80%)
Oct 02, 2020 8.760 9.390 8.630 9.220 2,943,200 +0.19(+2.10%)
Oct 01, 2020 9.360 9.455 8.960 9.030 4,726,733 +0.03(+0.33%)
Sep 30, 2020 8.890 9.200 8.770 9.000 2,925,478 +0.18(+2.04%)
Sep 29, 2020 8.600 8.890 8.600 8.820 3,057,705 +0.15(+1.73%)
Sep 28, 2020 8.690 8.920 8.630 8.670 1,459,274 +0.18(+2.12%)
Sep 25, 2020 8.370 8.540 8.250 8.490 2,940,800 +0.06(+0.71%)
Sep 24, 2020 8.530 8.620 8.340 8.430 2,830,987 -0.18(-2.09%)
Sep 23, 2020 9.140 9.290 8.610 8.610 2,133,381 -0.54(-5.85%)
Sep 22, 2020 9.474 9.490 9.075 9.145 1,492,761 -0.14(-1.56%)
Sep 21, 2020 9.300 9.370 9.160 9.290 2,035,641 -0.34(-3.53%)
Sep 18, 2020 9.750 9.880 9.450 9.630 3,360,400 -0.14(-1.48%)
Sep 17, 2020 9.450 9.830 9.290 9.775 3,013,344 +0.12(+1.19%)
Sep 16, 2020 9.410 9.840 9.400 9.660 2,775,578 +0.29(+3.09%)
Sep 15, 2020 9.190 9.560 9.020 9.370 4,515,860 +0.24(+2.63%)
Sep 14, 2020 9.030 9.220 8.980 9.130 2,990,499 +0.26(+2.93%)
Sep 11, 2020 8.920 8.940 8.570 8.870 6,595,900 +0.00(+0.00%)
Sep 10, 2020 9.620 9.720 8.870 8.870 7,230,777 -0.76(-7.89%)
Sep 09, 2020 10.03 10.04 9.520 9.630 7,028,102 -0.30(-3.02%)
Sep 08, 2020 10.25 11.17 9.920 9.930 7,751,692 -0.44(-4.24%)
Sep 04, 2020 10.58 10.61 10.01 10.37 2,927,000 +0.01(+0.10%)
Sep 03, 2020 10.83 10.83 10.06 10.36 2,941,324 -0.60(-5.47%)
Sep 02, 2020 10.74 10.98 10.61 10.96 2,869,786 +0.24(+2.24%)
Sep 01, 2020 10.28 10.83 10.16 10.72 4,088,699 +0.42(+4.08%)
Aug 31, 2020 10.42 10.43 10.12 10.30 1,861,584 -0.15(-1.44%)
Aug 28, 2020 10.33 10.47 10.25 10.45 954,600 +0.19(+1.85%)
Aug 27, 2020 10.35 10.53 10.19 10.26 1,129,076 -0.05(-0.48%)
Aug 26, 2020 10.59 10.60 10.24 10.31 1,508,042 -0.19(-1.81%)
Aug 25, 2020 10.46 10.54 10.34 10.50 1,777,841 +0.09(+0.86%)
Aug 24, 2020 10.41 10.63 10.31 10.41 2,369,144 +0.04(+0.39%)
Aug 21, 2020 10.61 10.69 10.34 10.37 1,551,400 -0.22(-2.08%)
Aug 20, 2020 10.68 10.85 10.51 10.59 1,719,760 -0.24(-2.22%)
Aug 19, 2020 10.54 10.98 10.49 10.83 3,566,891 +0.16(+1.50%)
Aug 18, 2020 10.34 10.68 10.25 10.67 4,076,451 +0.33(+3.19%)
Aug 17, 2020 10.59 10.60 10.19 10.34 3,094,073 -0.28(-2.59%)
Aug 14, 2020 10.49 10.65 10.37 10.62 2,957,100 +0.05(+0.52%)
Aug 13, 2020 10.59 10.81 10.50 10.56 2,976,380 -0.13(-1.22%)
Aug 12, 2020 10.72 10.77 10.33 10.69 3,533,784 +0.04(+0.38%)
Aug 11, 2020 10.81 11.13 10.63 10.65 2,985,391 -0.08(-0.75%)
Aug 10, 2020 11.05 11.13 10.56 10.73 4,826,205 -0.29(-2.59%)
Aug 07, 2020 10.97 11.28 10.88 11.02 5,380,100 -0.05(-0.50%)
Aug 06, 2020 10.99 11.50 10.41 11.07 17,432,652 +1.59(+16.77%)
Aug 05, 2020 9.820 9.880 9.380 9.480 5,481,337 -0.19(-1.96%)
Aug 04, 2020 9.580 9.690 9.460 9.670 2,513,874 +0.10(+1.04%)
Aug 03, 2020 9.360 9.680 9.280 9.570 4,201,308 +0.29(+3.13%)
Jul 31, 2020 9.040 9.390 8.930 9.280 4,388,400 +0.20(+2.20%)
Jul 30, 2020 8.960 9.090 8.550 9.080 4,757,428 +0.03(+0.33%)
Jul 29, 2020 8.560 9.090 8.510 9.050 4,073,367 +0.54(+6.35%)
Jul 28, 2020 8.470 8.650 8.450 8.510 3,507,159 -0.02(-0.23%)
Jul 27, 2020 8.670 8.750 8.470 8.530 4,237,501 -0.12(-1.39%)
Jul 24, 2020 8.930 9.040 8.620 8.650 2,606,100 -0.33(-3.67%)
Jul 23, 2020 8.870 9.140 8.820 8.980 4,494,232 +0.07(+0.79%)
Jul 22, 2020 8.950 9.040 8.790 8.910 3,035,717 -0.07(-0.78%)
Jul 21, 2020 8.990 9.170 8.940 8.980 5,067,507 +0.13(+1.47%)
Jul 20, 2020 8.810 8.930 8.560 8.850 4,750,771 -0.05(-0.56%)
Jul 17, 2020 8.280 9.243 8.270 8.900 19,072,800 +0.75(+9.20%)
Jul 16, 2020 7.840 8.310 7.770 8.150 7,330,548 +0.31(+3.95%)
Jul 15, 2020 7.970 8.070 7.750 7.840 4,785,370 +0.09(+1.16%)
Jul 14, 2020 7.760 8.100 7.690 7.750 5,388,108 -0.04(-0.51%)
Jul 13, 2020 8.030 8.070 7.730 7.790 3,766,046 -0.04(-0.51%)
Jul 10, 2020 7.700 7.970 7.660 7.830 3,055,000 +0.07(+0.90%)
Jul 09, 2020 7.850 7.890 7.560 7.760 2,174,875 -0.11(-1.40%)
Jul 08, 2020 8.060 8.060 7.710 7.870 3,922,662 -0.10(-1.25%)
Jul 07, 2020 8.360 8.370 7.950 7.970 4,220,554 -0.71(-8.18%)
Jul 06, 2020 8.710 8.790 8.530 8.680 2,994,237 +0.27(+3.21%)
Jul 02, 2020 8.400 8.720 8.351 8.410 3,045,400 +0.24(+2.94%)
Jul 01, 2020 8.280 8.430 8.020 8.170 4,228,293 -0.16(-1.92%)
Jun 30, 2020 8.300 8.400 8.130 8.330 5,067,882 -0.02(-0.24%)
Jun 29, 2020 8.400 8.575 8.215 8.350 3,275,762 +0.03(+0.36%)
Jun 26, 2020 8.420 8.670 8.220 8.320 5,943,900 -0.19(-2.23%)
Jun 25, 2020 8.390 8.550 8.120 8.510 8,285,261 +0.00(+0.00%)
Jun 24, 2020 8.910 9.000 8.420 8.510 8,178,046 -0.60(-6.59%)
Jun 23, 2020 9.830 9.830 9.070 9.110 6,381,582 -0.60(-6.18%)
Jun 22, 2020 9.780 10.05 9.630 9.710 3,327,893 -0.02(-0.21%)
Jun 19, 2020 9.930 10.00 9.440 9.730 6,222,500 -0.08(-0.82%)
Jun 18, 2020 9.790 10.03 9.710 9.810 2,729,783 -0.21(-2.05%)
Jun 17, 2020 10.39 10.48 9.985 10.02 2,280,533 -0.37(-3.52%)
Jun 16, 2020 10.39 10.73 10.18 10.38 3,922,039 +0.71(+7.34%)
Jun 15, 2020 9.280 9.890 9.040 9.670 4,359,183 +0.01(+0.10%)
Jun 12, 2020 10.00 10.35 9.290 9.660 2,519,400 +0.18(+1.90%)
Jun 11, 2020 9.970 10.16 9.460 9.480 4,509,918 -1.16(-10.90%)
Jun 10, 2020 10.84 10.97 10.25 10.64 5,053,839 -0.23(-2.12%)
Jun 09, 2020 11.25 11.36 10.80 10.87 2,801,386 -0.57(-4.98%)
Jun 08, 2020 11.21 11.52 11.02 11.44 5,119,455 +0.45(+4.09%)
Jun 05, 2020 10.80 11.12 10.66 10.99 6,696,600 +0.71(+6.91%)
Jun 04, 2020 10.57 10.63 10.15 10.28 4,207,760 -0.29(-2.74%)
Jun 03, 2020 10.49 10.96 10.40 10.57 5,470,370 +0.21(+2.03%)
Jun 02, 2020 10.40 10.57 10.24 10.36 3,148,250 +0.04(+0.39%)
Jun 01, 2020 10.29 10.69 10.20 10.32 4,254,618 +0.01(+0.10%)
May 29, 2020 10.28 10.45 10.04 10.31 5,961,900 -0.11(-1.06%)
May 28, 2020 9.710 10.79 9.370 10.42 16,627,223 +0.76(+7.87%)
May 27, 2020 9.650 9.750 9.230 9.660 4,845,120 +0.19(+2.01%)
May 26, 2020 9.600 9.790 9.440 9.470 3,814,980 +0.28(+3.05%)
May 22, 2020 9.320 9.410 9.050 9.190 2,494,500 -0.05(-0.54%)
May 21, 2020 9.600 9.680 9.200 9.240 2,267,550 -0.34(-3.55%)
May 20, 2020 9.440 9.650 9.365 9.580 2,932,451 +0.24(+2.57%)
May 19, 2020 9.240 9.520 9.030 9.340 3,109,730 +0.03(+0.32%)
May 18, 2020 9.080 9.460 9.080 9.310 4,218,127 +0.53(+6.04%)
May 15, 2020 8.840 8.885 8.620 8.780 2,485,300 -0.18(-2.01%)
May 14, 2020 8.860 9.105 8.525 8.960 3,440,013 +0.01(+0.11%)
May 13, 2020 9.800 9.800 8.730 8.950 9,011,209 -0.79(-8.16%)
May 12, 2020 10.88 10.96 9.740 9.745 5,117,534 -1.09(-10.02%)
May 11, 2020 11.02 11.08 10.58 10.83 3,675,989 -0.35(-3.13%)
May 08, 2020 11.28 11.41 11.06 11.18 3,445,100 +0.16(+1.45%)
May 07, 2020 11.00 11.62 10.76 11.02 4,952,398 +0.82(+8.04%)
May 06, 2020 10.20 10.28 9.840 10.20 2,615,965 +0.04(+0.39%)
May 05, 2020 10.23 10.46 10.03 10.16 3,027,296 +0.21(+2.11%)
May 04, 2020 10.04 10.31 9.770 9.950 3,049,909 -0.32(-3.12%)
May 01, 2020 10.61 10.77 10.12 10.27 3,723,900 -0.74(-6.72%)
Apr 30, 2020 11.42 11.42 10.96 11.01 2,930,865 -0.59(-5.09%)
Apr 29, 2020 11.61 11.92 11.32 11.60 4,295,346 +0.39(+3.53%)
Apr 28, 2020 11.55 11.60 11.17 11.21 2,912,692 -0.05(-0.49%)
Apr 27, 2020 10.73 11.27 10.64 11.26 4,199,083 +0.60(+5.63%)
Apr 24, 2020 10.25 10.73 10.17 10.66 2,347,400 +0.49(+4.82%)
Apr 23, 2020 9.800 10.39 9.800 10.17 2,313,260 +0.47(+4.85%)
Apr 22, 2020 9.600 10.04 9.335 9.700 2,764,647 +0.35(+3.80%)
Apr 21, 2020 9.640 9.970 9.320 9.345 3,319,897 -0.58(-5.89%)
Apr 20, 2020 9.700 10.52 9.510 9.930 4,157,736 -0.42(-4.06%)
Apr 17, 2020 10.21 10.53 10.06 10.35 2,207,000 +0.55(+5.61%)
Apr 16, 2020 9.740 9.870 9.460 9.800 1,617,241 +0.00(+0.00%)
Apr 15, 2020 9.920 10.08 9.650 9.800 2,693,604 -0.50(-4.90%)
Apr 14, 2020 10.28 10.64 9.955 10.30 4,078,850 +0.17(+1.73%)
Apr 13, 2020 10.42 10.86 9.850 10.13 2,217,679 -0.28(-2.69%)
Apr 09, 2020 10.29 10.98 10.03 10.41 4,539,400 +0.41(+4.10%)
Apr 08, 2020 9.750 10.01 9.620 10.00 3,016,117 +0.39(+4.06%)
Apr 07, 2020 9.990 10.20 9.520 9.610 3,900,947 +0.11(+1.16%)
Apr 06, 2020 9.010 9.620 8.780 9.500 4,611,324 +0.99(+11.63%)
Apr 03, 2020 8.700 9.060 8.240 8.510 2,533,500 -0.18(-2.07%)
Apr 02, 2020 8.480 9.180 8.440 8.690 2,786,323 +0.19(+2.24%)
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.