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

Arhaus, Inc. - Class A Common Stock (NQ: ARHS )

14.39 -0.11 (-0.76%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 18, 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 9.808 10.15 9.702 10.08 659,578 +0.39(+3.99%)
Jun 29, 2023 9.625 9.799 9.581 9.692 493,055 +0.06(+0.60%)
Jun 28, 2023 9.837 9.982 9.572 9.634 652,790 -0.25(-2.54%)
Jun 27, 2023 9.470 9.939 9.431 9.886 1,264,733 +0.75(+8.25%)
Jun 26, 2023 8.958 9.301 8.919 9.132 495,747 +0.20(+2.27%)
Jun 23, 2023 8.948 9.141 8.832 8.929 828,915 -0.18(-2.01%)
Jun 22, 2023 8.813 9.151 8.658 9.112 516,561 +0.29(+3.29%)
Jun 21, 2023 8.794 8.997 8.677 8.823 491,203 +0.00(+0.00%)
Jun 20, 2023 8.600 8.847 8.455 8.823 591,449 +0.20(+2.35%)
Jun 16, 2023 8.784 8.871 8.533 8.620 442,850 -0.16(-1.87%)
Jun 15, 2023 8.726 8.823 8.615 8.784 399,107 +0.05(+0.55%)
Jun 14, 2023 8.900 9.064 8.650 8.736 725,106 -0.19(-2.16%)
Jun 13, 2023 8.436 8.948 8.409 8.929 865,003 +0.59(+7.07%)
Jun 12, 2023 8.194 8.359 8.175 8.339 499,971 +0.18(+2.25%)
Jun 09, 2023 8.214 8.417 8.127 8.156 703,976 -0.05(-0.59%)
Jun 08, 2023 7.789 8.484 7.769 8.204 1,652,621 +0.43(+5.47%)
Jun 07, 2023 7.421 7.987 7.412 7.779 1,067,829 +0.48(+6.62%)
Jun 06, 2023 6.958 7.426 6.958 7.296 564,614 +0.30(+4.28%)
Jun 05, 2023 7.006 7.122 6.958 6.996 581,420 -0.01(-0.14%)
Jun 02, 2023 6.677 7.016 6.677 7.006 678,036 +0.43(+6.46%)
Jun 01, 2023 6.832 6.832 6.523 6.581 722,574 -0.25(-3.68%)
May 31, 2023 6.861 6.958 6.711 6.832 873,113 -0.06(-0.84%)
May 30, 2023 6.909 7.113 6.871 6.890 748,390 -0.06(-0.83%)
May 26, 2023 6.880 7.035 6.677 6.948 427,867 +0.03(+0.42%)
May 25, 2023 6.948 7.069 6.774 6.919 554,717 -0.03(-0.42%)
May 24, 2023 7.103 7.141 6.774 6.948 363,101 -0.22(-3.10%)
May 23, 2023 7.218 7.315 7.141 7.170 642,821 +0.00(+0.07%)
May 22, 2023 7.218 7.228 6.982 7.165 500,000 +0.04(+0.61%)
May 19, 2023 7.334 7.354 6.977 7.122 680,642 -0.17(-2.38%)
May 18, 2023 7.363 7.528 7.180 7.296 809,279 -0.07(-0.92%)
May 17, 2023 7.218 7.446 7.180 7.363 781,561 +0.18(+2.56%)
May 16, 2023 8.050 8.146 7.151 7.180 1,129,774 -0.98(-11.97%)
May 15, 2023 8.252 8.252 7.905 8.156 678,792 -0.09(-1.06%)
May 12, 2023 8.359 8.422 7.977 8.243 585,492 -0.10(-1.16%)
May 11, 2023 8.330 8.441 8.114 8.339 798,432 -0.09(-1.03%)
May 10, 2023 8.378 8.586 8.311 8.426 1,026,765 +0.14(+1.75%)
May 09, 2023 8.136 8.547 8.098 8.281 1,455,819 +0.19(+2.39%)
May 08, 2023 8.098 8.146 7.745 8.088 1,225,237 +0.17(+2.20%)
May 05, 2023 7.499 8.001 7.499 7.914 1,109,768 +0.56(+7.62%)
May 04, 2023 6.668 7.779 6.658 7.354 1,136,103 +0.17(+2.42%)
May 03, 2023 7.334 7.586 7.141 7.180 996,237 -0.21(-2.88%)
May 02, 2023 7.605 7.634 7.315 7.392 636,426 -0.32(-4.14%)
May 01, 2023 7.731 7.827 7.615 7.711 621,834 -0.04(-0.50%)
Apr 28, 2023 7.528 7.779 7.528 7.750 366,321 +0.18(+2.43%)
Apr 27, 2023 7.247 7.600 7.238 7.566 729,962 +0.34(+4.68%)
Apr 26, 2023 7.363 7.479 7.161 7.228 1,205,624 -0.19(-2.60%)
Apr 25, 2023 7.586 7.586 7.392 7.421 756,759 -0.29(-3.76%)
Apr 24, 2023 7.856 7.934 7.566 7.711 848,967 -0.17(-2.21%)
Apr 21, 2023 7.992 8.021 7.837 7.885 674,077 -0.15(-1.92%)
Apr 20, 2023 7.827 8.088 7.711 8.040 671,705 +0.15(+1.96%)
Apr 19, 2023 7.924 7.972 7.663 7.885 565,537 -0.08(-0.97%)
Apr 18, 2023 7.808 7.996 7.779 7.963 559,100 +0.16(+2.11%)
Apr 17, 2023 7.586 7.818 7.537 7.798 796,579 +0.22(+2.93%)
Apr 14, 2023 7.624 7.779 7.472 7.576 570,849 -0.01(-0.13%)
Apr 13, 2023 7.605 7.624 7.489 7.586 513,213 +0.02(+0.26%)
Apr 12, 2023 7.663 7.842 7.479 7.566 789,770 -0.04(-0.51%)
Apr 11, 2023 7.615 7.677 7.450 7.605 1,012,473 +0.01(+0.13%)
Apr 10, 2023 7.238 7.644 7.199 7.595 707,482 +0.29(+3.97%)
Apr 06, 2023 7.238 7.412 7.045 7.305 1,122,566 +0.04(+0.60%)
Apr 05, 2023 7.412 7.528 7.112 7.262 1,106,382 +0.01(+0.20%)
Apr 04, 2023 7.576 7.576 6.957 7.247 2,064,366 -0.33(-4.34%)
Apr 03, 2023 8.001 8.122 7.537 7.576 1,102,779 -0.43(-5.43%)
Mar 31, 2023 7.876 8.050 7.789 8.011 1,476,579 +0.23(+2.98%)
Mar 30, 2023 8.165 8.243 7.769 7.779 1,260,382 -0.27(-3.36%)
Mar 29, 2023 8.165 8.204 7.847 8.050 734,197 -0.04(-0.48%)
Mar 28, 2023 7.885 8.217 7.885 8.088 846,034 +0.14(+1.70%)
Mar 27, 2023 7.895 8.085 7.847 7.953 622,668 +0.09(+1.11%)
Mar 24, 2023 7.972 7.972 7.721 7.866 798,569 -0.17(-2.16%)
Mar 23, 2023 7.982 8.185 7.885 8.040 797,079 +0.10(+1.22%)
Mar 22, 2023 8.397 8.397 7.943 7.943 802,156 -0.48(-5.73%)
Mar 21, 2023 8.426 8.562 8.359 8.426 730,451 +0.19(+2.35%)
Mar 20, 2023 8.359 8.658 8.132 8.233 849,263 +0.00(+0.00%)
Mar 17, 2023 8.658 8.658 8.060 8.233 1,353,851 -0.44(-5.12%)
Mar 16, 2023 8.098 8.687 7.982 8.678 1,036,495 +0.38(+4.54%)
Mar 15, 2023 8.214 8.446 8.050 8.301 1,531,017 -0.23(-2.72%)
Mar 14, 2023 8.861 9.035 8.484 8.533 1,193,938 -0.01(-0.11%)
Mar 13, 2023 8.900 8.929 8.402 8.542 1,831,127 -0.58(-6.36%)
Mar 10, 2023 9.760 9.760 8.968 9.122 2,000,159 -0.77(-7.81%)
Mar 09, 2023 10.83 11.09 9.634 9.895 6,253,911 -2.47(-20.00%)
Mar 08, 2023 12.67 12.88 12.07 12.37 3,353,363 -0.30(-2.36%)
Mar 07, 2023 12.80 13.06 12.47 12.67 1,818,672 -0.18(-1.43%)
Mar 06, 2023 13.79 13.84 12.69 12.85 2,175,530 -0.85(-6.21%)
Mar 03, 2023 13.51 13.92 13.26 13.70 689,865 +0.23(+1.72%)
Mar 02, 2023 13.51 13.58 12.64 13.47 1,037,120 -0.04(-0.29%)
Mar 01, 2023 14.16 14.30 13.50 13.51 812,306 -0.51(-3.65%)
Feb 28, 2023 13.96 14.62 13.94 14.02 1,499,069 +0.10(+0.69%)
Feb 27, 2023 13.72 14.15 13.70 13.92 614,891 +0.37(+2.71%)
Feb 24, 2023 13.63 14.00 13.45 13.56 612,644 -0.26(-1.89%)
Feb 23, 2023 13.37 13.86 13.09 13.82 1,455,482 +0.57(+4.30%)
Feb 22, 2023 12.95 13.48 12.65 13.25 1,605,906 +0.30(+2.31%)
Feb 21, 2023 13.79 13.79 12.90 12.95 1,319,030 -0.88(-6.36%)
Feb 17, 2023 13.98 14.04 13.54 13.83 712,758 -0.26(-1.85%)
Feb 16, 2023 14.20 14.76 13.97 14.09 1,164,601 -0.31(-2.15%)
Feb 15, 2023 13.91 14.49 13.82 14.40 519,833 +0.50(+3.62%)
Feb 14, 2023 13.73 14.04 13.44 13.90 956,453 +0.12(+0.84%)
Feb 13, 2023 13.49 13.82 13.28 13.78 806,947 +0.37(+2.74%)
Feb 10, 2023 13.53 13.69 13.21 13.41 759,350 -0.18(-1.35%)
Feb 09, 2023 14.14 14.15 13.55 13.60 1,083,050 -0.41(-2.90%)
Feb 08, 2023 14.46 14.49 13.36 14.00 1,170,419 -0.32(-2.23%)
Feb 07, 2023 13.94 14.50 13.80 14.32 1,011,476 +0.28(+2.00%)
Feb 06, 2023 14.21 14.45 13.68 14.04 1,099,607 -0.01(-0.07%)
Feb 03, 2023 13.79 14.55 13.67 14.05 923,517 -0.04(-0.27%)
Feb 02, 2023 14.09 14.45 13.54 14.09 1,280,385 +0.14(+0.97%)
Feb 01, 2023 13.81 14.10 13.41 13.95 1,371,774 +0.28(+2.05%)
Jan 31, 2023 13.53 13.97 13.35 13.67 1,230,710 +0.24(+1.80%)
Jan 30, 2023 12.85 13.58 12.61 13.43 2,220,120 +0.46(+3.58%)
Jan 27, 2023 12.83 13.19 12.66 12.97 872,768 +0.07(+0.52%)
Jan 26, 2023 13.19 13.44 12.37 12.90 1,324,972 -0.18(-1.40%)
Jan 25, 2023 13.09 13.21 12.59 13.08 907,185 -0.28(-2.10%)
Jan 24, 2023 13.43 13.71 13.01 13.36 879,666 -0.09(-0.65%)
Jan 23, 2023 12.61 13.63 12.49 13.45 2,408,236 +0.97(+7.74%)
Jan 20, 2023 11.98 12.61 11.79 12.48 1,018,692 +0.58(+4.87%)
Jan 19, 2023 11.71 12.20 11.61 11.91 880,886 -0.19(-1.60%)
Jan 18, 2023 12.91 12.96 11.90 12.10 1,471,857 -0.59(-4.65%)
Jan 17, 2023 12.16 12.88 11.85 12.69 1,453,590 +0.51(+4.21%)
Jan 13, 2023 12.45 12.69 12.04 12.18 1,060,427 -0.26(-2.10%)
Jan 12, 2023 11.92 12.62 11.70 12.44 1,485,194 +0.64(+5.41%)
Jan 11, 2023 11.69 12.07 11.41 11.80 1,012,268 +0.25(+2.18%)
Jan 10, 2023 11.43 11.68 11.09 11.55 1,070,084 +0.30(+2.66%)
Jan 09, 2023 11.16 11.82 10.57 11.25 2,466,177 +1.35(+13.67%)
Jan 06, 2023 9.953 10.10 9.683 9.895 436,127 -0.06(-0.58%)
Jan 05, 2023 9.712 10.22 9.625 9.953 819,007 +0.20(+2.08%)
Jan 04, 2023 9.199 9.818 9.180 9.750 954,770 +0.67(+7.34%)
Jan 03, 2023 9.431 9.818 9.035 9.084 632,991 -0.34(-3.59%)
Dec 30, 2022 9.325 9.479 8.968 9.422 453,760 +0.00(+0.00%)
Dec 29, 2022 9.248 9.615 9.219 9.422 283,878 +0.24(+2.63%)
Dec 28, 2022 9.132 9.364 8.905 9.180 244,330 +0.06(+0.64%)
Dec 27, 2022 8.958 9.161 8.794 9.122 266,993 +0.19(+2.16%)
Dec 23, 2022 9.431 9.474 8.678 8.929 500,044 -0.49(-5.23%)
Dec 22, 2022 9.412 9.596 9.190 9.422 166,555 -0.04(-0.41%)
Dec 21, 2022 9.315 9.557 9.247 9.460 176,330 +0.22(+2.41%)
Dec 20, 2022 9.055 9.373 9.026 9.238 209,375 +0.05(+0.53%)
Dec 19, 2022 9.451 9.451 9.084 9.190 205,954 -0.26(-2.76%)
Dec 16, 2022 9.084 9.576 9.074 9.451 699,911 +0.26(+2.84%)
Dec 15, 2022 9.441 9.499 9.093 9.190 597,859 -0.44(-4.61%)
Dec 14, 2022 9.441 9.702 9.267 9.634 338,626 +0.13(+1.32%)
Dec 13, 2022 9.470 9.847 9.412 9.509 730,930 +0.26(+2.82%)
Dec 12, 2022 9.257 9.364 9.190 9.248 313,143 +0.01(+0.10%)
Dec 09, 2022 9.373 9.383 9.093 9.238 476,495 -0.22(-2.35%)
Dec 08, 2022 9.248 9.499 9.228 9.460 416,043 +0.23(+2.51%)
Dec 07, 2022 9.026 9.507 8.940 9.228 521,091 -0.06(-0.62%)
Dec 06, 2022 9.547 9.576 9.224 9.286 369,414 -0.28(-2.93%)
Dec 05, 2022 9.934 10.08 9.489 9.567 756,156 -0.35(-3.51%)
Dec 02, 2022 9.528 10.04 9.354 9.915 1,204,277 +0.32(+3.32%)
Dec 01, 2022 9.364 9.852 9.282 9.596 733,494 +0.29(+3.12%)
Nov 30, 2022 9.035 9.373 8.900 9.306 454,730 +0.26(+2.88%)
Nov 29, 2022 8.842 9.132 8.755 9.045 338,737 +0.20(+2.30%)
Nov 28, 2022 8.890 9.132 8.755 8.842 322,816 -0.04(-0.44%)
Nov 25, 2022 8.755 8.963 8.745 8.881 193,387 +0.13(+1.43%)
Nov 23, 2022 8.484 8.861 8.475 8.755 561,276 +0.28(+3.31%)
Nov 22, 2022 8.146 8.484 8.146 8.475 469,744 +0.33(+4.03%)
Nov 21, 2022 8.214 8.233 7.992 8.146 263,289 -0.12(-1.40%)
Nov 18, 2022 8.185 8.368 8.112 8.262 385,316 +0.20(+2.52%)
Nov 17, 2022 8.050 8.088 7.721 8.059 1,459,088 -0.14(-1.77%)
Nov 16, 2022 8.513 8.678 8.185 8.204 666,611 -0.45(-5.25%)
Nov 15, 2022 8.881 9.059 8.547 8.658 749,258 +0.03(+0.34%)
Nov 14, 2022 8.320 8.789 8.320 8.629 576,401 +0.20(+2.41%)
Nov 11, 2022 8.581 8.697 8.219 8.426 945,022 -0.20(-2.35%)
Nov 10, 2022 9.567 9.634 7.305 8.629 1,873,055 -0.18(-2.08%)
Nov 09, 2022 9.074 9.074 8.687 8.813 797,228 -0.22(-2.46%)
Nov 08, 2022 9.112 9.325 8.629 9.035 909,921 -0.02(-0.21%)
Nov 07, 2022 8.407 9.132 8.407 9.055 683,143 +0.64(+7.58%)
Nov 04, 2022 8.156 8.562 8.108 8.417 302,266 +0.41(+5.07%)
Nov 03, 2022 7.740 8.069 7.658 8.011 231,836 +0.21(+2.73%)
Nov 02, 2022 7.963 7.798 261,055 -0.17(-2.18%)
Nov 01, 2022 8.252 8.281 7.934 7.972 201,940 -0.08(-0.96%)
Oct 31, 2022 7.943 8.156 7.924 8.050 191,766 -0.03(-0.36%)
Oct 28, 2022 7.837 8.165 7.837 8.079 284,502 +0.19(+2.45%)
Oct 27, 2022 8.301 8.301 7.866 7.885 233,264 -0.31(-3.77%)
Oct 26, 2022 8.185 8.504 8.069 8.194 271,336 +0.01(+0.12%)
Oct 25, 2022 7.663 8.602 7.636 8.185 590,804 +0.59(+7.76%)
Oct 24, 2022 7.528 7.658 7.267 7.595 220,884 +0.12(+1.55%)
Oct 21, 2022 7.189 7.508 7.103 7.479 124,323 +0.30(+4.17%)
Oct 20, 2022 7.267 7.566 7.140 7.180 185,925 -0.08(-1.07%)
Oct 19, 2022 7.373 7.450 7.118 7.257 185,582 -0.14(-1.83%)
Oct 18, 2022 7.605 7.739 7.315 7.392 229,246 +0.01(+0.13%)
Oct 17, 2022 7.132 7.537 7.093 7.383 282,503 +0.46(+6.70%)
Oct 14, 2022 7.161 7.330 6.861 6.919 291,236 -0.02(-0.28%)
Oct 13, 2022 6.735 7.006 6.586 6.938 242,003 +0.01(+0.14%)
Oct 12, 2022 7.035 7.112 6.861 6.929 194,131 -0.05(-0.69%)
Oct 11, 2022 6.880 7.199 6.764 6.977 215,970 +0.10(+1.40%)
Oct 10, 2022 7.054 7.054 6.726 6.880 266,783 -0.14(-2.06%)
Oct 07, 2022 7.199 7.431 6.900 7.025 164,020 -0.24(-3.32%)
Oct 06, 2022 7.305 7.354 7.132 7.267 125,566 +0.04(+0.53%)
Oct 05, 2022 7.209 7.276 6.987 7.228 183,648 -0.08(-1.06%)
Oct 04, 2022 7.267 7.479 7.199 7.305 189,460 +0.19(+2.72%)
Oct 03, 2022 6.909 7.218 6.784 7.112 250,637 +0.30(+4.40%)
Sep 30, 2022 7.074 7.132 6.803 6.813 319,092 -0.33(-4.60%)
Sep 29, 2022 7.189 7.189 6.977 7.141 256,367 -0.17(-2.38%)
Sep 28, 2022 7.325 7.412 7.180 7.315 255,081 -0.03(-0.39%)
Sep 27, 2022 7.711 7.972 7.296 7.344 519,536 -0.27(-3.55%)
Sep 26, 2022 7.634 7.895 7.586 7.615 195,781 +0.00(+0.00%)
Sep 23, 2022 7.673 7.675 7.470 7.615 253,206 -0.14(-1.75%)
Sep 22, 2022 8.272 8.272 7.610 7.750 377,320 -0.53(-6.42%)
Sep 21, 2022 8.185 8.562 8.185 8.281 540,190 +0.09(+1.06%)
Sep 20, 2022 8.030 8.238 7.837 8.194 581,870 +0.10(+1.19%)
Sep 19, 2022 7.963 8.175 7.921 8.098 369,489 -0.04(-0.48%)
Sep 16, 2022 8.165 8.165 7.876 8.136 896,713 -0.03(-0.36%)
Sep 15, 2022 7.769 8.320 7.769 8.165 549,758 +0.30(+3.81%)
Sep 14, 2022 7.992 8.103 7.721 7.866 415,813 -0.10(-1.21%)
Sep 13, 2022 8.214 8.214 7.847 7.963 570,233 -0.35(-4.19%)
Sep 12, 2022 8.813 9.383 8.262 8.310 1,071,511 -0.44(-5.08%)
Sep 09, 2022 8.736 9.001 8.562 8.755 829,021 +0.15(+1.80%)
Sep 08, 2022 8.813 8.910 8.455 8.600 284,920 -0.33(-3.68%)
Sep 07, 2022 8.813 8.958 8.687 8.929 600,751 +0.31(+3.59%)
Sep 06, 2022 8.233 8.889 8.233 8.620 543,475 +0.36(+4.33%)
Sep 02, 2022 8.272 8.484 8.020 8.262 220,469 +0.14(+1.79%)
Sep 01, 2022 8.214 8.243 7.809 8.117 383,790 -0.15(-1.87%)
Aug 31, 2022 8.600 8.620 8.223 8.272 349,414 -0.23(-2.73%)
Aug 30, 2022 8.581 8.750 8.373 8.504 242,538 -0.03(-0.34%)
Aug 29, 2022 8.272 8.658 8.272 8.533 271,806 +0.13(+1.49%)
Aug 26, 2022 8.871 8.977 8.310 8.407 404,976 -0.51(-5.74%)
Aug 25, 2022 8.639 9.026 8.581 8.919 299,070 +0.28(+3.24%)
Aug 24, 2022 8.591 8.890 8.542 8.639 362,020 +0.07(+0.79%)
Aug 23, 2022 8.649 8.842 8.455 8.571 531,524 -0.08(-0.89%)
Aug 22, 2022 8.388 8.687 8.223 8.649 295,136 +0.01(+0.11%)
Aug 19, 2022 9.112 9.112 8.484 8.639 533,768 -0.56(-6.09%)
Aug 18, 2022 8.562 9.228 8.310 9.199 555,129 +0.58(+6.73%)
Aug 17, 2022 8.784 8.939 8.591 8.620 518,515 -0.33(-3.67%)
Aug 16, 2022 8.552 9.402 8.475 8.948 1,027,456 +0.41(+4.75%)
Aug 15, 2022 7.721 8.629 7.600 8.542 1,174,803 +0.80(+10.36%)
Aug 12, 2022 7.605 7.847 7.373 7.740 1,690,889 +0.08(+1.01%)
Aug 11, 2022 8.069 8.088 7.267 7.663 4,029,816 +1.48(+23.91%)
Aug 10, 2022 5.856 6.233 5.846 6.185 425,481 +0.50(+8.84%)
Aug 09, 2022 6.088 6.088 5.508 5.682 288,796 -0.39(-6.37%)
Aug 08, 2022 5.788 6.156 5.788 6.069 276,650 +0.26(+4.49%)
Aug 05, 2022 5.653 5.832 5.547 5.808 287,551 +0.06(+1.01%)
Aug 04, 2022 5.759 5.875 5.556 5.750 210,492 -0.03(-0.50%)
Aug 03, 2022 5.585 5.798 5.518 5.779 206,335 +0.22(+4.00%)
Aug 02, 2022 5.382 5.595 5.315 5.556 179,784 +0.14(+2.50%)
Aug 01, 2022 5.305 5.460 5.189 5.421 219,117 +0.10(+1.81%)
Jul 29, 2022 5.286 5.421 5.073 5.324 106,672 +0.09(+1.66%)
Jul 28, 2022 5.112 5.266 4.967 5.238 155,718 +0.16(+3.24%)
Jul 27, 2022 5.035 5.151 4.851 5.073 292,770 +0.10(+1.94%)
Jul 26, 2022 5.006 5.064 4.793 4.977 203,722 -0.11(-2.09%)
Jul 25, 2022 5.334 5.353 5.064 5.083 61,327 -0.25(-4.71%)
Jul 22, 2022 5.421 5.532 5.178 5.334 163,719 -0.07(-1.25%)
Jul 21, 2022 5.518 5.518 5.324 5.402 228,810 -0.06(-1.06%)
Jul 20, 2022 5.305 5.527 5.199 5.460 411,177 +0.11(+1.99%)
Jul 19, 2022 5.199 5.460 5.199 5.353 364,178 +0.17(+3.36%)
Jul 18, 2022 4.861 5.276 4.851 5.180 525,052 +0.40(+8.28%)
Jul 15, 2022 4.590 4.793 4.493 4.783 100,323 +0.23(+5.10%)
Jul 14, 2022 4.445 4.658 4.358 4.551 131,677 +0.07(+1.51%)
Jul 13, 2022 4.406 4.532 4.252 4.484 484,435 +0.08(+1.75%)
Jul 12, 2022 4.667 4.841 4.377 4.406 447,451 -0.29(-6.17%)
Jul 11, 2022 4.696 4.832 4.619 4.696 258,147 -0.09(-1.82%)
Jul 08, 2022 4.774 4.986 4.648 4.783 142,732 -0.02(-0.40%)
Jul 07, 2022 4.445 4.880 4.445 4.803 247,174 +0.36(+8.04%)
Jul 06, 2022 4.358 4.532 4.292 4.445 200,613 +0.08(+1.77%)
Jul 05, 2022 4.387 4.406 4.088 4.368 1,127,723 +0.05(+1.12%)
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.