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

Petco Health and Wellness Company Cl A (NQ: WOOF )

1.570 +0.020 (+1.29%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 6, 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 (%)
Apr 28, 2023 9.680 10.07 9.640 9.960 2,250,290 +0.23(+2.36%)
Apr 27, 2023 9.670 9.760 9.525 9.730 1,379,366 +0.13(+1.35%)
Apr 26, 2023 9.410 9.715 9.350 9.600 1,316,098 +0.18(+1.91%)
Apr 25, 2023 9.820 9.820 9.370 9.420 1,751,589 -0.48(-4.85%)
Apr 24, 2023 9.650 9.910 9.570 9.900 1,627,843 +0.22(+2.27%)
Apr 21, 2023 9.780 9.890 9.625 9.680 1,248,914 -0.13(-1.33%)
Apr 20, 2023 9.640 9.900 9.590 9.810 1,558,098 +0.09(+0.93%)
Apr 19, 2023 9.450 9.720 9.380 9.720 2,009,329 +0.09(+0.93%)
Apr 18, 2023 9.680 9.770 9.470 9.630 3,500,432 +0.00(+0.00%)
Apr 17, 2023 9.600 9.880 9.520 9.630 3,514,961 +0.09(+0.94%)
Apr 14, 2023 9.350 9.670 9.330 9.540 2,319,707 +0.20(+2.14%)
Apr 13, 2023 9.330 9.430 9.220 9.340 1,728,153 +0.10(+1.08%)
Apr 12, 2023 9.350 9.379 9.105 9.240 2,137,165 +0.00(+0.00%)
Apr 11, 2023 9.110 9.310 9.050 9.240 2,487,085 +0.18(+1.99%)
Apr 10, 2023 8.530 9.100 8.530 9.060 3,065,911 +0.47(+5.47%)
Apr 06, 2023 8.600 8.815 8.480 8.590 5,910,186 +0.06(+0.70%)
Apr 05, 2023 8.700 8.710 8.310 8.530 3,898,115 -0.28(-3.18%)
Apr 04, 2023 8.910 8.910 8.561 8.810 1,764,367 +0.00(+0.00%)
Apr 03, 2023 9.050 9.120 8.620 8.810 3,383,388 -0.19(-2.11%)
Mar 31, 2023 8.960 9.090 8.880 9.000 2,256,722 +0.15(+1.69%)
Mar 30, 2023 9.040 9.120 8.835 8.850 2,527,152 -0.10(-1.12%)
Mar 29, 2023 8.830 9.050 8.700 8.950 5,508,655 +0.48(+5.67%)
Mar 28, 2023 7.950 8.475 7.945 8.470 4,466,044 +0.46(+5.74%)
Mar 27, 2023 7.810 8.125 7.740 8.010 4,642,667 +0.27(+3.49%)
Mar 24, 2023 8.000 8.100 7.590 7.740 9,816,284 -0.36(-4.44%)
Mar 23, 2023 8.440 8.585 8.060 8.100 6,784,881 -0.29(-3.46%)
Mar 22, 2023 9.480 9.650 8.370 8.390 16,256,795 -1.78(-17.50%)
Mar 21, 2023 9.930 10.39 9.930 10.17 2,959,527 +0.35(+3.56%)
Mar 20, 2023 9.810 10.02 9.710 9.820 2,832,376 +0.01(+0.10%)
Mar 17, 2023 9.950 10.08 9.800 9.810 3,104,780 -0.39(-3.82%)
Mar 16, 2023 9.770 10.55 9.660 10.20 2,925,055 +0.40(+4.08%)
Mar 15, 2023 9.110 9.905 9.050 9.800 2,715,601 +0.40(+4.26%)
Mar 14, 2023 9.780 9.900 9.160 9.400 3,732,513 -0.19(-1.98%)
Mar 13, 2023 9.610 10.06 9.310 9.590 4,093,668 -0.46(-4.58%)
Mar 10, 2023 9.970 10.13 9.610 10.05 4,229,280 +0.08(+0.80%)
Mar 09, 2023 10.47 10.52 9.940 9.970 2,173,803 -0.53(-5.05%)
Mar 08, 2023 10.29 10.54 10.22 10.50 1,562,967 +0.17(+1.65%)
Mar 07, 2023 10.16 10.36 10.02 10.33 1,557,987 +0.27(+2.68%)
Mar 06, 2023 10.43 10.43 10.04 10.06 2,576,826 -0.26(-2.52%)
Mar 03, 2023 10.34 10.53 10.23 10.32 1,616,739 +0.12(+1.18%)
Mar 02, 2023 10.14 10.31 10.09 10.20 958,011 -0.10(-0.97%)
Mar 01, 2023 10.19 10.34 10.12 10.30 1,166,525 +0.00(+0.00%)
Feb 28, 2023 10.49 10.64 10.28 10.30 1,138,190 -0.16(-1.53%)
Feb 27, 2023 10.84 10.86 10.37 10.46 1,319,438 -0.22(-2.06%)
Feb 24, 2023 10.63 10.77 10.44 10.68 843,129 -0.25(-2.29%)
Feb 23, 2023 10.77 10.96 10.53 10.93 1,444,100 +0.25(+2.34%)
Feb 22, 2023 10.70 10.89 10.44 10.68 1,341,555 +0.01(+0.09%)
Feb 21, 2023 10.65 10.71 10.48 10.67 1,793,360 -0.16(-1.48%)
Feb 17, 2023 10.84 10.87 10.65 10.83 988,918 -0.08(-0.73%)
Feb 16, 2023 11.02 11.21 10.89 10.91 1,364,854 -0.37(-3.28%)
Feb 15, 2023 10.91 11.36 10.88 11.28 1,220,750 +0.35(+3.20%)
Feb 14, 2023 11.09 11.24 10.85 10.93 1,688,513 -0.27(-2.41%)
Feb 13, 2023 11.10 11.32 10.97 11.20 1,279,861 +0.10(+0.90%)
Feb 10, 2023 11.03 11.16 10.93 11.10 839,877 -0.04(-0.36%)
Feb 09, 2023 11.45 11.52 11.12 11.14 1,143,688 -0.18(-1.59%)
Feb 08, 2023 11.45 11.48 11.17 11.32 1,046,908 -0.26(-2.25%)
Feb 07, 2023 11.23 11.62 10.96 11.58 2,139,792 +0.22(+1.94%)
Feb 06, 2023 11.68 11.71 11.14 11.36 2,515,832 -0.53(-4.46%)
Feb 03, 2023 11.92 12.30 11.76 11.89 1,387,462 -0.38(-3.10%)
Feb 02, 2023 12.48 12.57 12.11 12.27 3,292,672 +0.18(+1.49%)
Feb 01, 2023 11.60 12.16 11.53 12.09 1,410,570 +0.40(+3.42%)
Jan 31, 2023 11.40 11.70 11.36 11.69 1,498,300 +0.32(+2.81%)
Jan 30, 2023 11.55 11.74 11.33 11.37 1,622,378 -0.37(-3.15%)
Jan 27, 2023 11.20 11.91 11.06 11.74 1,648,501 +0.64(+5.77%)
Jan 26, 2023 11.13 11.33 10.95 11.10 958,919 +0.13(+1.19%)
Jan 25, 2023 10.80 11.14 10.66 10.97 1,686,328 +0.05(+0.46%)
Jan 24, 2023 11.10 11.20 10.88 10.92 1,533,126 -0.21(-1.89%)
Jan 23, 2023 10.90 11.29 10.88 11.13 1,939,845 +0.25(+2.30%)
Jan 20, 2023 10.66 10.94 10.46 10.88 1,833,296 +0.30(+2.84%)
Jan 19, 2023 10.24 10.62 10.11 10.58 1,872,459 +0.18(+1.73%)
Jan 18, 2023 10.80 11.21 10.38 10.40 2,005,931 -0.37(-3.44%)
Jan 17, 2023 10.30 10.79 10.19 10.77 1,767,961 +0.41(+3.96%)
Jan 13, 2023 10.41 10.56 10.32 10.36 902,011 -0.21(-1.99%)
Jan 12, 2023 10.84 10.96 10.49 10.57 1,710,655 -0.12(-1.12%)
Jan 11, 2023 10.49 10.77 10.42 10.69 1,632,285 +0.35(+3.38%)
Jan 10, 2023 10.06 10.34 10.02 10.34 1,277,772 +0.22(+2.17%)
Jan 09, 2023 9.980 10.39 9.910 10.12 1,763,360 +0.23(+2.33%)
Jan 06, 2023 9.510 9.940 9.360 9.890 1,209,294 +0.45(+4.77%)
Jan 05, 2023 9.660 9.665 9.370 9.440 1,623,516 -0.33(-3.38%)
Jan 04, 2023 9.350 9.870 9.270 9.770 1,688,531 +0.57(+6.20%)
Jan 03, 2023 9.680 9.740 9.125 9.200 1,895,434 -0.28(-2.95%)
Dec 30, 2022 9.230 9.490 9.180 9.480 1,422,365 +0.06(+0.64%)
Dec 29, 2022 9.100 9.445 9.080 9.420 1,360,296 +0.41(+4.55%)
Dec 28, 2022 9.030 9.170 8.915 9.010 1,775,392 -0.08(-0.88%)
Dec 27, 2022 9.320 9.330 9.030 9.090 1,504,274 -0.22(-2.36%)
Dec 23, 2022 8.950 9.330 8.900 9.310 1,818,934 +0.31(+3.44%)
Dec 22, 2022 9.080 9.080 8.720 9.000 1,953,636 -0.22(-2.39%)
Dec 21, 2022 9.380 9.570 9.205 9.220 1,957,306 -0.12(-1.28%)
Dec 20, 2022 9.810 9.960 9.225 9.340 3,828,027 -0.52(-5.27%)
Dec 19, 2022 9.700 9.910 9.440 9.860 2,745,488 +0.10(+1.02%)
Dec 16, 2022 9.970 10.06 9.465 9.760 2,901,130 -0.31(-3.08%)
Dec 15, 2022 10.34 10.40 10.07 10.07 1,482,652 -0.51(-4.82%)
Dec 14, 2022 10.69 10.80 10.38 10.58 2,123,175 -0.12(-1.12%)
Dec 13, 2022 11.13 11.21 10.59 10.70 2,410,228 +0.12(+1.13%)
Dec 12, 2022 10.50 10.63 10.40 10.58 1,446,239 +0.07(+0.67%)
Dec 09, 2022 10.52 10.68 10.39 10.51 1,761,210 -0.08(-0.76%)
Dec 08, 2022 10.34 10.74 10.31 10.59 2,310,465 +0.32(+3.12%)
Dec 07, 2022 10.21 10.46 10.16 10.27 2,181,113 +0.03(+0.29%)
Dec 06, 2022 11.02 11.08 10.04 10.24 3,072,656 -0.74(-6.74%)
Dec 05, 2022 11.12 11.38 10.96 10.98 2,249,410 -0.23(-2.05%)
Dec 02, 2022 10.95 11.60 10.87 11.21 4,742,792 +0.12(+1.08%)
Dec 01, 2022 10.98 11.22 10.71 11.09 4,275,585 +0.05(+0.45%)
Nov 30, 2022 10.65 11.18 10.18 11.04 12,466,130 +1.55(+16.33%)
Nov 29, 2022 9.670 9.847 9.320 9.490 5,210,201 -0.18(-1.86%)
Nov 28, 2022 9.880 10.10 9.600 9.670 2,554,004 -0.23(-2.32%)
Nov 25, 2022 9.870 10.11 9.850 9.900 847,501 -0.02(-0.20%)
Nov 23, 2022 9.760 9.940 9.655 9.920 1,953,648 +0.19(+1.95%)
Nov 22, 2022 9.680 9.780 9.430 9.730 3,069,090 +0.15(+1.57%)
Nov 21, 2022 9.570 9.605 9.300 9.580 2,559,632 -0.03(-0.31%)
Nov 18, 2022 9.800 10.02 9.330 9.610 2,571,764 +0.00(+0.00%)
Nov 17, 2022 9.900 9.980 9.435 9.610 3,561,782 -0.49(-4.85%)
Nov 16, 2022 10.33 10.46 10.03 10.10 2,917,827 -0.45(-4.27%)
Nov 15, 2022 10.64 10.79 10.39 10.55 6,247,260 +0.17(+1.64%)
Nov 14, 2022 11.49 11.59 10.30 10.38 4,242,477 -1.20(-10.36%)
Nov 11, 2022 10.77 12.00 10.70 11.58 3,711,154 +0.88(+8.22%)
Nov 10, 2022 10.48 11.13 10.47 10.70 3,135,545 +0.78(+7.86%)
Nov 09, 2022 10.36 10.49 9.810 9.920 2,229,707 -0.54(-5.16%)
Nov 08, 2022 10.44 10.51 10.22 10.46 2,157,732 +0.14(+1.36%)
Nov 07, 2022 10.12 10.43 9.880 10.32 1,664,411 +0.26(+2.58%)
Nov 04, 2022 10.12 10.13 9.610 10.06 1,802,075 +0.12(+1.21%)
Nov 03, 2022 10.12 10.26 9.885 9.940 2,732,301 -0.32(-3.12%)
Nov 02, 2022 10.52 10.79 10.24 10.26 1,231,914 -0.32(-3.02%)
Nov 01, 2022 10.76 11.00 10.43 10.58 861,949 +0.05(+0.47%)
Oct 31, 2022 10.57 10.81 10.53 10.53 1,652,465 -0.09(-0.85%)
Oct 28, 2022 10.13 10.74 10.03 10.62 1,739,468 +0.47(+4.63%)
Oct 27, 2022 10.35 10.50 10.08 10.15 1,393,041 -0.15(-1.46%)
Oct 26, 2022 10.49 10.82 10.28 10.30 2,437,787 -0.20(-1.90%)
Oct 25, 2022 9.670 10.58 9.670 10.50 3,020,809 +0.86(+8.92%)
Oct 24, 2022 9.400 9.750 9.140 9.640 1,941,215 +0.28(+2.99%)
Oct 21, 2022 9.330 9.510 9.160 9.360 1,984,709 -0.02(-0.21%)
Oct 20, 2022 9.850 9.950 9.270 9.380 2,677,531 -0.45(-4.58%)
Oct 19, 2022 10.16 10.19 9.588 9.830 3,636,302 -0.83(-7.79%)
Oct 18, 2022 10.97 11.23 10.62 10.66 1,060,873 +0.01(+0.09%)
Oct 17, 2022 10.65 10.87 10.62 10.65 1,174,574 +0.25(+2.40%)
Oct 14, 2022 10.64 10.84 10.27 10.40 1,378,670 -0.16(-1.52%)
Oct 13, 2022 10.31 10.79 9.990 10.56 1,647,790 -0.03(-0.28%)
Oct 12, 2022 10.71 10.78 10.45 10.59 1,152,687 -0.15(-1.40%)
Oct 11, 2022 10.58 11.08 10.53 10.74 1,500,044 +0.10(+0.94%)
Oct 10, 2022 10.80 10.95 10.47 10.64 1,334,080 -0.17(-1.57%)
Oct 07, 2022 11.33 11.33 10.69 10.81 2,819,732 -0.69(-6.00%)
Oct 06, 2022 11.47 11.75 11.32 11.50 2,020,199 -0.07(-0.61%)
Oct 05, 2022 12.02 12.05 11.49 11.57 2,127,708 -0.60(-4.93%)
Oct 04, 2022 11.85 12.24 11.81 12.17 2,626,148 +0.54(+4.64%)
Oct 03, 2022 11.35 11.79 11.14 11.63 1,434,712 +0.47(+4.21%)
Sep 30, 2022 11.48 11.66 10.63 11.16 2,882,216 -0.37(-3.21%)
Sep 29, 2022 12.09 12.17 11.48 11.53 1,633,400 -0.74(-6.03%)
Sep 28, 2022 11.87 12.44 11.82 12.27 1,577,095 +0.37(+3.11%)
Sep 27, 2022 11.68 12.13 11.57 11.90 2,057,599 +0.33(+2.85%)
Sep 26, 2022 12.01 12.43 11.55 11.57 1,893,058 -0.40(-3.34%)
Sep 23, 2022 12.31 12.40 11.70 11.97 3,566,429 -0.48(-3.86%)
Sep 22, 2022 13.09 13.16 12.26 12.45 5,179,860 -0.74(-5.61%)
Sep 21, 2022 13.66 13.89 13.17 13.19 2,098,952 -0.43(-3.16%)
Sep 20, 2022 14.28 14.28 13.45 13.62 1,676,795 -0.82(-5.68%)
Sep 19, 2022 14.21 14.51 14.18 14.44 1,812,729 +0.03(+0.21%)
Sep 16, 2022 14.56 14.59 14.33 14.41 2,057,027 -0.35(-2.37%)
Sep 15, 2022 14.80 14.99 14.47 14.76 1,598,309 +0.00(+0.00%)
Sep 14, 2022 15.08 15.08 14.62 14.76 1,648,587 -0.24(-1.60%)
Sep 13, 2022 15.35 15.39 14.82 15.00 1,539,007 -0.78(-4.94%)
Sep 12, 2022 15.67 15.85 15.43 15.78 1,029,165 +0.28(+1.81%)
Sep 09, 2022 15.52 15.63 15.27 15.50 1,332,836 +0.07(+0.45%)
Sep 08, 2022 15.07 15.47 14.76 15.43 1,605,109 +0.22(+1.45%)
Sep 07, 2022 14.78 15.46 14.77 15.21 1,599,926 +0.71(+4.90%)
Sep 06, 2022 14.63 14.64 14.24 14.50 1,349,139 -0.13(-0.89%)
Sep 02, 2022 15.34 15.34 14.59 14.63 1,418,392 -0.51(-3.37%)
Sep 01, 2022 14.75 15.27 14.71 15.14 1,500,218 +0.22(+1.47%)
Aug 31, 2022 15.07 15.12 14.82 14.92 2,677,016 -0.02(-0.13%)
Aug 30, 2022 15.19 15.41 14.75 14.94 1,712,060 -0.06(-0.40%)
Aug 29, 2022 15.01 15.35 14.87 15.00 2,333,413 -0.11(-0.73%)
Aug 26, 2022 15.23 15.72 14.82 15.11 2,230,273 -0.12(-0.79%)
Aug 25, 2022 14.34 15.49 14.32 15.23 3,897,542 +0.89(+6.21%)
Aug 24, 2022 14.52 15.52 14.21 14.34 9,568,401 -1.39(-8.84%)
Aug 23, 2022 15.91 16.24 15.63 15.73 4,297,050 +0.03(+0.19%)
Aug 22, 2022 15.78 15.84 15.57 15.70 2,039,807 -0.18(-1.13%)
Aug 19, 2022 16.72 16.72 15.71 15.88 3,226,897 -0.85(-5.08%)
Aug 18, 2022 16.55 16.92 16.43 16.73 1,992,191 -0.09(-0.54%)
Aug 17, 2022 16.35 17.11 16.14 16.82 2,213,231 +0.30(+1.82%)
Aug 16, 2022 16.10 17.10 16.10 16.52 3,069,753 +0.38(+2.35%)
Aug 15, 2022 15.76 16.18 15.68 16.14 2,163,861 +0.36(+2.28%)
Aug 12, 2022 15.71 15.79 15.17 15.78 2,147,065 +0.24(+1.54%)
Aug 11, 2022 15.52 16.07 15.49 15.54 1,910,191 +0.26(+1.70%)
Aug 10, 2022 15.37 15.92 15.23 15.28 1,604,814 +0.21(+1.39%)
Aug 09, 2022 15.88 15.94 14.81 15.07 2,673,112 -0.93(-5.81%)
Aug 08, 2022 15.00 16.88 14.97 16.00 5,420,504 +1.20(+8.11%)
Aug 05, 2022 13.97 14.85 13.84 14.80 2,017,570 +0.63(+4.45%)
Aug 04, 2022 14.29 14.40 14.12 14.17 1,109,394 -0.10(-0.70%)
Aug 03, 2022 14.00 14.33 13.82 14.27 2,068,546 +0.40(+2.88%)
Aug 02, 2022 13.99 14.06 13.81 13.87 2,118,074 -0.18(-1.28%)
Aug 01, 2022 13.86 14.35 13.68 14.05 1,625,252 +0.13(+0.93%)
Jul 29, 2022 14.04 14.04 13.60 13.92 1,262,043 -0.05(-0.36%)
Jul 28, 2022 13.64 14.04 13.25 13.97 2,176,953 +0.32(+2.34%)
Jul 27, 2022 13.57 13.68 12.88 13.65 4,404,865 +0.21(+1.56%)
Jul 26, 2022 14.03 14.10 13.12 13.44 2,864,596 -0.90(-6.28%)
Jul 25, 2022 14.83 14.84 14.14 14.34 1,838,894 -0.39(-2.65%)
Jul 22, 2022 14.75 15.05 14.45 14.73 1,312,843 -0.02(-0.14%)
Jul 21, 2022 14.74 14.76 14.42 14.75 1,843,618 +0.05(+0.34%)
Jul 20, 2022 14.64 15.01 14.53 14.70 2,187,815 +0.14(+0.96%)
Jul 19, 2022 14.46 14.72 14.05 14.56 2,415,744 +0.35(+2.46%)
Jul 18, 2022 14.04 14.57 14.04 14.21 1,792,258 +0.30(+2.16%)
Jul 15, 2022 14.47 14.49 13.73 13.91 2,779,397 -0.25(-1.77%)
Jul 14, 2022 14.51 14.62 13.84 14.16 2,314,536 -0.44(-3.01%)
Jul 13, 2022 14.82 14.91 14.32 14.60 2,868,481 -0.46(-3.05%)
Jul 12, 2022 15.44 15.47 14.84 15.06 1,550,743 -0.31(-2.02%)
Jul 11, 2022 16.04 16.13 15.32 15.37 1,839,831 -0.64(-4.00%)
Jul 08, 2022 15.80 16.17 15.57 16.01 1,130,756 +0.10(+0.63%)
Jul 07, 2022 15.74 15.99 15.67 15.91 1,377,088 +0.18(+1.14%)
Jul 06, 2022 15.79 16.03 15.61 15.73 1,256,872 -0.08(-0.51%)
Jul 05, 2022 15.00 16.02 14.65 15.81 1,607,791 +0.70(+4.63%)
Jul 01, 2022 14.79 15.19 14.70 15.11 1,037,664 +0.37(+2.51%)
Jun 30, 2022 14.92 15.02 14.54 14.74 1,658,672 -0.39(-2.58%)
Jun 29, 2022 15.54 15.62 14.90 15.13 2,808,153 -0.49(-3.14%)
Jun 28, 2022 16.47 16.75 15.59 15.62 1,992,482 -0.87(-5.28%)
Jun 27, 2022 17.07 17.12 16.46 16.49 1,677,867 -0.58(-3.40%)
Jun 24, 2022 16.51 17.16 16.46 17.07 2,942,167 +0.67(+4.09%)
Jun 23, 2022 15.82 16.43 15.82 16.40 1,272,266 +0.58(+3.67%)
Jun 22, 2022 15.76 16.17 15.70 15.82 1,538,115 -0.23(-1.43%)
Jun 21, 2022 16.15 16.55 16.03 16.05 1,400,379 +0.05(+0.31%)
Jun 17, 2022 15.59 16.17 15.59 16.00 2,344,203 +0.45(+2.89%)
Jun 16, 2022 15.87 16.15 15.44 15.55 1,986,893 -0.71(-4.37%)
Jun 15, 2022 15.84 16.59 15.81 16.26 2,559,224 +0.57(+3.63%)
Jun 14, 2022 15.80 16.10 15.43 15.69 2,824,527 +0.07(+0.45%)
Jun 13, 2022 15.25 15.76 15.14 15.62 1,708,568 -0.07(-0.45%)
Jun 10, 2022 15.80 15.98 15.44 15.69 1,478,466 -0.40(-2.49%)
Jun 09, 2022 16.00 16.29 15.92 16.09 1,868,856 +0.01(+0.06%)
Jun 08, 2022 16.20 16.52 16.04 16.08 1,983,490 -0.22(-1.35%)
Jun 07, 2022 15.96 16.41 15.85 16.30 1,916,799 +0.08(+0.49%)
Jun 06, 2022 16.13 16.39 15.96 16.22 1,713,402 +0.14(+0.87%)
Jun 03, 2022 15.88 16.64 15.81 16.08 2,978,687 -0.04(-0.25%)
Jun 02, 2022 15.80 16.16 15.66 16.12 2,624,898 +0.49(+3.13%)
Jun 01, 2022 16.01 16.05 15.47 15.63 3,875,018 -0.33(-2.07%)
May 31, 2022 16.50 16.50 15.83 15.96 2,748,922 -0.50(-3.04%)
May 27, 2022 15.98 16.49 15.94 16.46 2,835,315 +0.45(+2.81%)
May 26, 2022 15.69 16.58 15.56 16.01 5,223,205 +0.67(+4.37%)
May 25, 2022 15.00 15.87 14.76 15.34 5,372,403 +0.20(+1.32%)
May 24, 2022 15.69 15.70 13.71 15.14 12,751,909 +0.54(+3.70%)
May 23, 2022 15.19 15.29 14.41 14.60 6,917,221 -0.51(-3.38%)
May 20, 2022 16.75 16.75 14.38 15.11 11,313,217 -1.66(-9.90%)
May 19, 2022 16.28 17.59 16.16 16.77 5,779,611 +0.40(+2.44%)
May 18, 2022 18.69 18.70 15.70 16.37 13,798,459 -2.85(-14.83%)
May 17, 2022 18.54 19.27 18.06 19.22 5,891,168 +0.86(+4.68%)
May 16, 2022 18.33 18.56 17.94 18.36 4,809,518 -0.28(-1.50%)
May 13, 2022 18.44 18.90 18.39 18.64 1,416,073 +0.41(+2.25%)
May 12, 2022 17.71 18.74 17.59 18.23 2,712,854 +0.33(+1.84%)
May 11, 2022 18.97 19.02 17.83 17.90 2,343,288 -0.98(-5.19%)
May 10, 2022 19.56 19.80 18.03 18.88 2,589,280 -0.48(-2.48%)
May 09, 2022 20.10 20.37 19.23 19.36 3,215,612 -0.93(-4.58%)
May 06, 2022 19.95 20.62 19.72 20.29 2,134,131 +0.00(+0.00%)
May 05, 2022 20.07 20.32 19.73 20.29 4,246,193 -0.08(-0.39%)
May 04, 2022 19.93 20.47 19.60 20.37 2,267,003 +0.43(+2.16%)
May 03, 2022 19.02 20.08 18.79 19.94 1,483,973 +0.89(+4.67%)
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.