Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2U Inc (NQ: TWOU )

0.2403 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 41.00 41.80 39.72 40.90 1,378,500 -0.13(-0.32%)
Jan 28, 2021 40.99 42.31 40.13 41.03 1,273,295 +0.74(+1.84%)
Jan 27, 2021 41.31 41.97 40.17 40.29 1,932,416 -2.52(-5.89%)
Jan 26, 2021 43.32 44.59 42.64 42.81 751,401 -0.40(-0.93%)
Jan 25, 2021 44.88 45.71 42.33 43.21 1,355,403 -0.76(-1.73%)
Jan 22, 2021 44.53 45.78 43.72 43.97 734,800 -0.64(-1.43%)
Jan 21, 2021 44.54 46.39 44.14 44.61 948,499 +0.09(+0.20%)
Jan 20, 2021 44.68 46.07 44.51 44.52 1,053,133 +0.65(+1.48%)
Jan 19, 2021 43.80 44.64 43.00 43.87 1,110,704 +1.22(+2.86%)
Jan 15, 2021 44.30 45.35 42.20 42.65 979,100 -1.43(-3.24%)
Jan 14, 2021 43.52 46.70 43.50 44.08 1,138,778 +0.64(+1.47%)
Jan 13, 2021 43.45 44.71 43.35 43.44 685,243 -0.27(-0.62%)
Jan 12, 2021 43.10 44.75 42.60 43.71 853,944 +0.31(+0.71%)
Jan 11, 2021 43.28 44.90 41.88 43.40 827,872 -0.66(-1.49%)
Jan 08, 2021 41.80 45.56 41.74 44.05 2,208,500 +2.49(+6.00%)
Jan 07, 2021 39.69 41.96 39.52 41.56 1,046,136 +2.27(+5.78%)
Jan 06, 2021 39.77 40.93 39.02 39.29 1,128,706 -1.67(-4.08%)
Jan 05, 2021 38.91 41.13 38.77 40.96 1,240,326 +1.86(+4.76%)
Jan 04, 2021 40.50 40.65 37.95 39.10 1,304,731 -0.91(-2.27%)
Dec 31, 2020 40.01 40.01 40.01 1,112,730 -0.81(-1.98%)
Dec 30, 2020 40.11 42.74 40.04 40.82 1,112,730 +1.18(+2.98%)
Dec 29, 2020 40.41 40.71 38.51 39.64 1,048,575 -0.77(-1.91%)
Dec 28, 2020 42.69 43.21 40.31 40.41 801,410 -1.58(-3.76%)
Dec 24, 2020 42.28 43.00 41.13 41.99 557,800 -0.58(-1.36%)
Dec 23, 2020 41.99 43.71 41.79 42.57 1,283,192 +0.79(+1.89%)
Dec 22, 2020 40.19 42.58 40.06 41.78 1,360,903 +1.73(+4.32%)
Dec 21, 2020 38.14 41.20 37.94 40.05 1,669,940 +1.08(+2.77%)
Dec 18, 2020 37.73 39.13 37.63 38.97 1,668,500 +1.48(+3.95%)
Dec 17, 2020 36.89 38.26 36.54 37.49 1,255,385 +1.09(+2.99%)
Dec 16, 2020 36.09 36.87 35.88 36.40 1,068,588 +0.52(+1.45%)
Dec 15, 2020 36.63 37.00 35.55 35.88 1,452,667 -0.95(-2.58%)
Dec 14, 2020 34.00 37.50 34.00 36.83 2,236,097 +3.08(+9.13%)
Dec 11, 2020 34.29 35.17 33.15 33.75 998,000 -0.51(-1.49%)
Dec 10, 2020 32.28 34.44 31.98 34.26 766,817 +1.60(+4.90%)
Dec 09, 2020 33.00 34.05 32.60 32.66 1,021,492 +0.01(+0.03%)
Dec 08, 2020 32.44 32.94 32.16 32.65 1,097,154 +0.21(+0.65%)
Dec 07, 2020 32.44 33.60 32.39 32.44 969,459 -0.01(-0.03%)
Dec 04, 2020 32.49 33.15 32.37 32.45 714,100 +0.32(+1.00%)
Dec 03, 2020 32.02 32.88 32.00 32.13 738,204 -0.16(-0.50%)
Dec 02, 2020 32.31 32.90 31.61 32.29 748,478 -0.75(-2.27%)
Dec 01, 2020 32.57 33.63 32.15 33.04 1,117,902 +0.73(+2.26%)
Nov 30, 2020 33.44 33.91 31.86 32.31 1,334,021 -0.82(-2.48%)
Nov 27, 2020 33.67 33.93 32.61 33.13 584,400 -0.12(-0.36%)
Nov 25, 2020 32.78 33.59 32.10 33.25 918,100 +0.53(+1.62%)
Nov 24, 2020 34.01 34.31 32.25 32.72 1,037,671 -1.59(-4.63%)
Nov 23, 2020 34.57 34.67 32.58 34.31 1,226,296 +0.19(+0.56%)
Nov 20, 2020 34.10 34.37 33.51 34.12 629,300 +0.32(+0.95%)
Nov 19, 2020 32.88 34.45 32.81 33.80 754,753 +0.85(+2.58%)
Nov 18, 2020 33.49 33.49 32.21 32.95 811,725 -0.21(-0.63%)
Nov 17, 2020 32.46 33.69 32.32 33.16 1,262,415 +0.51(+1.56%)
Nov 16, 2020 31.66 33.26 31.24 32.65 982,663 +0.27(+0.83%)
Nov 13, 2020 32.39 33.14 31.85 32.38 1,378,800 +0.22(+0.68%)
Nov 12, 2020 31.24 32.84 31.24 32.16 1,296,893 +1.08(+3.47%)
Nov 11, 2020 30.34 31.65 30.30 31.08 2,138,969 +1.45(+4.89%)
Nov 10, 2020 32.00 32.13 28.45 29.63 3,937,937 -1.83(-5.82%)
Nov 09, 2020 37.58 38.72 31.41 31.46 4,128,234 -8.09(-20.46%)
Nov 06, 2020 39.26 40.12 38.67 39.55 758,800 -0.15(-0.38%)
Nov 05, 2020 40.57 41.77 39.44 39.70 1,346,423 -0.65(-1.61%)
Nov 04, 2020 38.25 41.48 37.92 40.35 1,549,316 +2.71(+7.20%)
Nov 03, 2020 36.54 38.00 36.28 37.64 866,621 +1.11(+3.04%)
Nov 02, 2020 36.95 38.15 35.95 36.53 938,481 -0.32(-0.87%)
Oct 30, 2020 36.96 37.53 35.92 36.85 1,100,900 -0.43(-1.15%)
Oct 29, 2020 34.85 37.53 34.56 37.28 1,607,915 +2.31(+6.61%)
Oct 28, 2020 35.36 36.04 34.33 34.97 2,021,857 -2.37(-6.35%)
Oct 27, 2020 36.88 37.96 36.71 37.34 1,398,509 +0.87(+2.39%)
Oct 26, 2020 37.40 38.60 36.07 36.47 1,372,498 -1.15(-3.06%)
Oct 23, 2020 35.24 37.64 34.75 37.62 1,137,100 +2.32(+6.57%)
Oct 22, 2020 33.78 35.78 33.42 35.30 1,047,983 +1.55(+4.59%)
Oct 21, 2020 35.01 35.33 33.61 33.75 981,758 -1.26(-3.60%)
Oct 20, 2020 35.30 36.04 34.73 35.01 508,208 -0.27(-0.77%)
Oct 19, 2020 35.99 36.34 34.92 35.28 633,151 -0.32(-0.90%)
Oct 16, 2020 37.00 37.78 35.51 35.60 763,700 -0.99(-2.71%)
Oct 15, 2020 36.51 37.41 35.90 36.59 911,472 -1.31(-3.46%)
Oct 14, 2020 38.69 39.19 37.02 37.90 1,339,856 -0.13(-0.34%)
Oct 13, 2020 37.32 38.59 36.11 38.03 1,254,952 +1.22(+3.31%)
Oct 12, 2020 38.02 38.80 36.79 36.81 899,847 -0.84(-2.23%)
Oct 09, 2020 36.63 38.23 36.63 37.65 886,400 +1.28(+3.52%)
Oct 08, 2020 36.82 37.14 36.20 36.37 676,297 -0.08(-0.22%)
Oct 07, 2020 36.41 36.99 36.19 36.45 785,335 +0.42(+1.17%)
Oct 06, 2020 34.90 36.88 34.90 36.03 1,089,065 +0.90(+2.56%)
Oct 05, 2020 34.31 35.21 33.82 35.13 1,454,050 +0.85(+2.48%)
Oct 02, 2020 33.65 35.00 33.33 34.28 712,400 -0.56(-1.61%)
Oct 01, 2020 34.20 34.92 33.17 34.84 983,299 +0.98(+2.89%)
Sep 30, 2020 35.08 35.47 33.53 33.86 957,605 -1.29(-3.67%)
Sep 29, 2020 35.68 36.09 34.90 35.15 677,846 -0.55(-1.54%)
Sep 28, 2020 35.66 36.38 34.78 35.70 1,056,933 +0.59(+1.68%)
Sep 25, 2020 33.34 35.18 33.28 35.11 1,236,200 +1.85(+5.56%)
Sep 24, 2020 33.52 33.84 32.80 33.26 1,364,180 -0.63(-1.86%)
Sep 23, 2020 34.45 34.95 33.75 33.89 823,370 -0.43(-1.25%)
Sep 22, 2020 33.60 34.50 32.65 34.32 994,049 +0.95(+2.85%)
Sep 21, 2020 32.04 33.65 31.72 33.37 1,364,170 +0.72(+2.21%)
Sep 18, 2020 33.47 33.99 31.70 32.65 2,495,200 -0.60(-1.80%)
Sep 17, 2020 34.00 34.46 32.36 33.25 2,112,976 -1.80(-5.14%)
Sep 16, 2020 34.97 35.79 34.60 35.05 1,049,490 +0.03(+0.09%)
Sep 15, 2020 37.00 37.29 34.82 35.02 2,446,608 -1.47(-4.03%)
Sep 14, 2020 37.61 37.61 35.67 36.49 1,523,065 -0.33(-0.90%)
Sep 11, 2020 38.50 38.78 36.25 36.82 1,135,100 -1.16(-3.05%)
Sep 10, 2020 38.39 39.63 37.58 37.98 1,778,795 -0.05(-0.13%)
Sep 09, 2020 36.79 38.24 36.29 38.03 1,176,052 +2.05(+5.70%)
Sep 08, 2020 35.11 37.23 34.44 35.98 1,710,073 -0.80(-2.18%)
Sep 04, 2020 38.30 38.97 33.72 36.78 2,596,600 -2.20(-5.64%)
Sep 03, 2020 42.36 42.50 38.38 38.98 1,680,806 -4.59(-10.53%)
Sep 02, 2020 45.22 45.22 42.34 43.57 949,562 -0.47(-1.07%)
Sep 01, 2020 42.00 44.42 41.31 44.04 1,710,265 +2.65(+6.40%)
Aug 31, 2020 40.82 41.65 40.31 41.39 1,293,580 +0.92(+2.27%)
Aug 28, 2020 39.15 40.53 39.03 40.47 1,349,300 +1.83(+4.74%)
Aug 27, 2020 40.25 40.30 38.00 38.64 1,028,956 -1.34(-3.35%)
Aug 26, 2020 38.67 40.49 38.65 39.98 1,592,876 +1.45(+3.76%)
Aug 25, 2020 37.56 38.77 37.00 38.53 969,620 +0.70(+1.85%)
Aug 24, 2020 38.95 38.95 37.38 37.83 943,939 -0.52(-1.37%)
Aug 21, 2020 39.23 39.59 38.31 38.35 799,600 -1.14(-2.87%)
Aug 20, 2020 38.91 39.78 38.30 39.49 927,784 +0.17(+0.43%)
Aug 19, 2020 39.70 39.98 38.62 39.32 1,039,347 -0.23(-0.58%)
Aug 18, 2020 39.18 39.69 38.78 39.55 970,713 +1.01(+2.62%)
Aug 17, 2020 38.22 39.18 38.06 38.54 1,168,741 +0.74(+1.96%)
Aug 14, 2020 39.46 39.50 37.57 37.80 970,800 -0.92(-2.38%)
Aug 13, 2020 37.91 38.99 37.50 38.72 1,805,709 +1.22(+3.25%)
Aug 12, 2020 38.38 38.95 37.07 37.50 2,085,294 -0.98(-2.55%)
Aug 11, 2020 40.43 40.80 38.34 38.48 2,629,345 -2.38(-5.82%)
Aug 10, 2020 41.66 42.13 40.27 40.86 2,047,497 -0.63(-1.52%)
Aug 07, 2020 43.00 43.25 41.04 41.49 3,283,800 -0.92(-2.17%)
Aug 06, 2020 44.95 45.52 41.82 42.41 7,168,604 -6.12(-12.61%)
Aug 05, 2020 47.40 49.46 47.10 48.53 1,724,982 +1.38(+2.93%)
Aug 04, 2020 48.00 48.62 46.55 47.15 1,147,206 -1.01(-2.10%)
Aug 03, 2020 46.92 48.34 45.51 48.16 1,642,206 +1.06(+2.26%)
Jul 31, 2020 43.37 48.23 43.31 47.09 4,389,500 +3.23(+7.35%)
Jul 30, 2020 44.47 44.53 42.17 43.87 1,550,158 +0.59(+1.36%)
Jul 29, 2020 42.13 43.64 42.01 43.28 1,145,196 +1.79(+4.31%)
Jul 28, 2020 43.63 43.94 41.22 41.49 1,217,527 -1.48(-3.44%)
Jul 27, 2020 43.00 43.25 41.97 42.97 1,005,718 +0.74(+1.75%)
Jul 24, 2020 43.03 43.32 41.85 42.23 1,003,300 -1.70(-3.87%)
Jul 23, 2020 45.00 45.77 43.24 43.93 942,095 -1.01(-2.25%)
Jul 22, 2020 44.39 45.77 44.38 44.94 1,810,546 +0.51(+1.15%)
Jul 21, 2020 45.90 46.40 44.06 44.43 2,080,300 -1.17(-2.57%)
Jul 20, 2020 42.29 46.07 42.22 45.60 2,795,455 +4.03(+9.69%)
Jul 17, 2020 41.80 42.64 41.22 41.57 1,437,400 +0.17(+0.41%)
Jul 16, 2020 41.44 41.97 41.13 41.40 1,112,410 +0.05(+0.12%)
Jul 15, 2020 40.80 41.84 40.05 41.35 785,100 +0.73(+1.80%)
Jul 14, 2020 40.60 40.93 38.60 40.62 2,199,890 +0.32(+0.79%)
Jul 13, 2020 41.00 42.42 40.27 40.30 2,770,917 +0.13(+0.32%)
Jul 10, 2020 41.30 41.47 39.43 40.17 2,667,400 -0.96(-2.33%)
Jul 09, 2020 42.97 43.00 40.56 41.13 1,687,118 -0.61(-1.46%)
Jul 08, 2020 40.11 42.40 39.92 41.74 2,244,906 +2.61(+6.67%)
Jul 07, 2020 38.90 40.39 38.73 39.13 949,778 +0.39(+1.01%)
Jul 06, 2020 40.14 40.57 38.03 38.74 1,149,816 -0.57(-1.45%)
Jul 02, 2020 39.25 40.15 39.15 39.31 1,704,900 +0.70(+1.81%)
Jul 01, 2020 37.93 38.92 37.02 38.61 1,427,864 +0.65(+1.71%)
Jun 30, 2020 37.19 38.95 37.05 37.96 994,322 +1.08(+2.93%)
Jun 29, 2020 37.91 38.71 36.37 36.88 1,090,160 -0.86(-2.28%)
Jun 26, 2020 35.98 37.81 35.90 37.74 1,870,200 +1.93(+5.39%)
Jun 25, 2020 35.66 36.23 35.07 35.81 586,713 +0.19(+0.53%)
Jun 24, 2020 36.39 36.80 34.93 35.62 989,427 -0.95(-2.60%)
Jun 23, 2020 37.88 37.95 36.31 36.57 912,731 -0.50(-1.35%)
Jun 22, 2020 35.29 37.89 34.77 37.07 1,591,591 +1.59(+4.48%)
Jun 19, 2020 35.88 36.41 33.78 35.48 4,133,400 +0.07(+0.20%)
Jun 18, 2020 35.39 35.65 34.38 35.41 1,229,548 +0.12(+0.34%)
Jun 17, 2020 35.59 36.14 34.65 35.29 950,345 +0.01(+0.03%)
Jun 16, 2020 34.30 35.82 33.78 35.28 1,502,500 +1.76(+5.25%)
Jun 15, 2020 31.93 34.12 31.36 33.52 1,311,988 +0.69(+2.10%)
Jun 12, 2020 33.34 33.63 31.58 32.83 1,265,700 +1.02(+3.21%)
Jun 11, 2020 33.35 34.34 31.78 31.81 2,210,359 -3.18(-9.09%)
Jun 10, 2020 35.70 35.77 34.01 34.99 924,257 -0.14(-0.40%)
Jun 09, 2020 33.57 36.18 33.34 35.13 1,015,541 +1.42(+4.21%)
Jun 08, 2020 33.05 34.25 32.90 33.71 1,211,527 +0.55(+1.66%)
Jun 05, 2020 33.39 33.87 31.90 33.16 1,886,500 -0.19(-0.57%)
Jun 04, 2020 33.78 34.31 33.03 33.35 1,868,798 -1.28(-3.70%)
Jun 03, 2020 34.95 35.12 33.86 34.63 2,202,304 -0.12(-0.35%)
Jun 02, 2020 36.98 36.98 34.43 34.75 2,228,148 -1.88(-5.13%)
Jun 01, 2020 36.49 37.70 35.28 36.63 2,171,959 +0.16(+0.44%)
May 29, 2020 35.64 36.67 34.04 36.47 2,285,100 +0.91(+2.56%)
May 28, 2020 34.89 36.41 34.85 35.56 2,498,294 +0.67(+1.92%)
May 27, 2020 35.72 36.00 32.13 34.89 2,572,339 -0.83(-2.32%)
May 26, 2020 38.16 38.35 35.54 35.72 2,586,479 -1.07(-2.91%)
May 22, 2020 36.16 36.82 35.05 36.79 976,700 +1.37(+3.87%)
May 21, 2020 36.51 36.70 34.73 35.42 1,533,714 -0.31(-0.87%)
May 20, 2020 34.95 36.23 34.90 35.73 1,188,690 +1.50(+4.38%)
May 19, 2020 34.28 35.01 34.14 34.23 1,582,224 -0.05(-0.15%)
May 18, 2020 35.13 36.28 34.13 34.28 1,909,633 -0.11(-0.32%)
May 15, 2020 32.31 35.18 31.79 34.39 1,966,900 +1.98(+6.11%)
May 14, 2020 32.09 32.90 31.25 32.41 2,027,363 -0.16(-0.49%)
May 13, 2020 30.61 33.18 29.83 32.57 5,207,426 +2.34(+7.74%)
May 12, 2020 31.50 31.88 30.01 30.23 1,984,675 -1.11(-3.54%)
May 11, 2020 30.00 32.63 29.63 31.34 3,404,835 +1.06(+3.50%)
May 08, 2020 28.80 30.63 28.64 30.28 2,542,900 +1.67(+5.84%)
May 07, 2020 28.21 28.65 27.29 28.61 2,497,935 +0.84(+3.02%)
May 06, 2020 27.51 28.68 27.50 27.77 2,246,325 +0.06(+0.22%)
May 05, 2020 26.70 28.89 26.51 27.71 4,851,994 +2.31(+9.09%)
May 04, 2020 24.02 25.40 23.87 25.40 3,815,876 +1.56(+6.57%)
May 01, 2020 23.79 25.40 23.65 23.84 4,453,500 +0.09(+0.36%)
Apr 30, 2020 22.75 24.15 22.69 23.75 1,387,275 +0.17(+0.72%)
Apr 29, 2020 22.22 23.89 21.85 23.58 1,576,852 +1.65(+7.52%)
Apr 28, 2020 23.67 23.74 21.77 21.93 1,321,833 -1.09(-4.74%)
Apr 27, 2020 22.33 23.18 21.98 23.02 1,976,234 +1.08(+4.92%)
Apr 24, 2020 21.06 22.33 20.57 21.94 1,763,700 +0.83(+3.93%)
Apr 23, 2020 21.92 22.33 20.99 21.11 1,527,313 -0.52(-2.40%)
Apr 22, 2020 22.04 22.04 21.13 21.63 1,833,136 +0.32(+1.50%)
Apr 21, 2020 20.77 22.16 20.25 21.31 5,797,653 -0.86(-3.88%)
Apr 20, 2020 22.35 22.72 21.25 22.17 3,417,118 -1.80(-7.51%)
Apr 17, 2020 23.32 24.60 22.80 23.97 947,700 +1.35(+5.97%)
Apr 16, 2020 23.59 24.21 22.49 22.62 763,413 -0.87(-3.70%)
Apr 15, 2020 23.18 24.32 23.00 23.49 872,063 -0.77(-3.17%)
Apr 14, 2020 23.60 25.17 23.24 24.26 1,686,519 +1.71(+7.58%)
Apr 13, 2020 22.78 22.91 21.65 22.55 849,093 +0.04(+0.18%)
Apr 09, 2020 22.34 23.17 21.94 22.51 910,400 +0.78(+3.59%)
Apr 08, 2020 21.04 22.67 20.60 21.73 842,356 +1.28(+6.26%)
Apr 07, 2020 20.62 21.26 19.68 20.45 956,978 +0.55(+2.76%)
Apr 06, 2020 18.66 19.99 18.19 19.90 1,098,784 +2.02(+11.30%)
Apr 03, 2020 19.20 19.53 17.41 17.88 1,388,700 -1.41(-7.31%)
Apr 02, 2020 18.62 20.68 18.16 19.29 1,485,923 +0.74(+3.99%)
Apr 01, 2020 21.51 21.73 18.13 18.55 1,279,969 -2.67(-12.58%)
Mar 31, 2020 22.50 22.70 20.09 21.22 1,207,176 -1.49(-6.56%)
Mar 30, 2020 22.12 22.96 21.39 22.71 1,186,462 +0.73(+3.32%)
Mar 27, 2020 20.99 23.19 20.13 21.98 4,016,700 +0.22(+1.01%)
Mar 26, 2020 18.88 21.91 18.47 21.76 2,807,956 +3.23(+17.43%)
Mar 25, 2020 19.15 19.75 17.88 18.53 1,391,270 -0.26(-1.38%)
Mar 24, 2020 17.70 19.91 16.90 18.79 1,894,227 +2.17(+13.06%)
Mar 23, 2020 16.04 17.35 15.61 16.62 2,462,299 +0.64(+4.01%)
Mar 20, 2020 16.25 17.06 15.12 15.98 2,270,100 +0.24(+1.52%)
Mar 19, 2020 12.85 16.98 12.07 15.74 1,954,483 +3.23(+25.82%)
Mar 18, 2020 16.76 17.78 11.51 12.51 1,849,101 -4.95(-28.35%)
Mar 17, 2020 19.55 20.00 17.07 17.46 2,042,880 -2.29(-11.59%)
Mar 16, 2020 23.87 25.47 19.72 19.75 1,528,499 -5.16(-20.71%)
Mar 13, 2020 26.09 26.47 20.47 24.91 2,599,200 -0.04(-0.16%)
Mar 12, 2020 24.41 27.05 24.00 24.95 2,235,433 -1.80(-6.73%)
Mar 11, 2020 28.15 28.95 26.54 26.75 1,656,368 -1.85(-6.47%)
Mar 10, 2020 28.68 29.70 27.90 28.60 2,688,152 +1.48(+5.46%)
Mar 09, 2020 24.51 27.36 23.29 27.12 1,227,247 +0.30(+1.12%)
Mar 06, 2020 26.94 30.06 26.55 26.82 2,390,800 -1.04(-3.73%)
Mar 05, 2020 27.65 28.36 26.54 27.86 1,492,266 -0.42(-1.49%)
Mar 04, 2020 26.00 28.39 25.54 28.28 1,661,037 +2.78(+10.90%)
Mar 03, 2020 24.88 26.36 24.42 25.50 1,036,042 +0.80(+3.24%)
Mar 02, 2020 23.92 24.75 22.81 24.70 1,096,958 +1.19(+5.06%)
Feb 28, 2020 21.96 23.51 21.82 23.51 1,034,200 +0.54(+2.35%)
Feb 27, 2020 22.28 23.78 21.66 22.97 975,264 +0.00(+0.00%)
Feb 26, 2020 24.20 25.13 22.95 22.97 670,534 -1.16(-4.81%)
Feb 25, 2020 25.38 25.68 23.89 24.13 841,262 -1.09(-4.32%)
Feb 24, 2020 23.46 25.58 23.32 25.22 1,441,337 +0.54(+2.17%)
Feb 21, 2020 24.81 25.69 24.37 24.68 794,200 -0.30(-1.22%)
Feb 20, 2020 24.50 26.69 24.50 24.99 1,329,982 +0.48(+1.96%)
Feb 19, 2020 25.23 25.29 24.35 24.51 850,495 -0.66(-2.62%)
Feb 18, 2020 24.93 25.25 24.52 25.17 518,446 +0.04(+0.16%)
Feb 14, 2020 24.99 25.31 24.51 25.13 812,900 +0.15(+0.60%)
Feb 13, 2020 24.40 25.07 24.10 24.98 874,431 +0.28(+1.11%)
Feb 12, 2020 25.44 25.68 24.59 24.70 1,154,105 -0.47(-1.85%)
Feb 11, 2020 23.32 25.60 23.32 25.17 2,069,367 +1.94(+8.35%)
Feb 10, 2020 25.37 26.33 22.91 23.23 2,180,589 -2.10(-8.29%)
Feb 07, 2020 23.73 25.64 23.66 25.33 3,188,300 +2.59(+11.39%)
Feb 06, 2020 21.93 23.10 21.85 22.74 1,428,394 +0.86(+3.93%)
Feb 05, 2020 21.62 22.09 21.19 21.88 1,187,677 +0.65(+3.06%)
Feb 04, 2020 20.53 21.24 20.00 21.23 1,726,050 +1.23(+6.15%)
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.