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

Sonos, Inc. (NQ: SONO )

16.38 -0.05 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2021 34.95 35.52 34.50 35.23 1,150,646 +0.27(+0.77%)
Jun 29, 2021 35.57 35.63 34.96 34.96 769,296 -0.48(-1.35%)
Jun 28, 2021 35.06 36.14 34.95 35.44 1,683,033 +0.56(+1.61%)
Jun 25, 2021 34.15 35.28 33.55 34.88 2,928,741 +1.00(+2.95%)
Jun 24, 2021 34.54 34.54 33.84 33.88 991,421 -0.26(-0.76%)
Jun 23, 2021 33.96 34.57 33.95 34.14 1,694,672 -0.11(-0.32%)
Jun 22, 2021 34.00 34.50 33.22 34.25 1,723,282 +0.00(+0.00%)
Jun 21, 2021 33.35 34.37 32.81 34.25 3,304,519 +1.20(+3.63%)
Jun 18, 2021 33.00 33.78 32.52 33.05 2,677,473 -0.54(-1.61%)
Jun 17, 2021 34.38 34.74 33.50 33.59 1,384,102 -0.96(-2.78%)
Jun 16, 2021 34.26 34.80 33.80 34.55 1,382,576 +0.07(+0.20%)
Jun 15, 2021 34.75 35.01 34.34 34.48 1,371,493 -0.33(-0.95%)
Jun 14, 2021 35.27 35.40 34.51 34.81 1,480,660 -0.52(-1.47%)
Jun 11, 2021 34.38 35.48 34.28 35.33 1,047,386 +0.89(+2.58%)
Jun 10, 2021 35.00 35.37 34.33 34.44 1,256,494 -0.47(-1.35%)
Jun 09, 2021 36.05 36.21 34.87 34.91 1,340,187 -1.22(-3.38%)
Jun 08, 2021 36.38 36.90 35.97 36.13 1,266,418 +0.03(+0.08%)
Jun 07, 2021 35.35 36.19 35.19 36.10 1,355,529 +0.67(+1.89%)
Jun 04, 2021 35.24 35.72 34.76 35.43 1,455,085 +0.54(+1.55%)
Jun 03, 2021 36.08 36.08 34.88 34.89 2,918,240 -1.66(-4.54%)
Jun 02, 2021 37.42 37.56 35.88 36.55 1,762,851 -0.82(-2.19%)
Jun 01, 2021 37.46 38.06 36.95 37.37 1,706,675 +0.37(+1.00%)
May 28, 2021 37.77 37.77 36.94 37.00 2,194,913 -0.56(-1.49%)
May 27, 2021 36.52 37.62 36.24 37.56 1,970,596 +1.04(+2.85%)
May 26, 2021 35.83 36.59 35.49 36.52 1,659,142 +1.01(+2.84%)
May 25, 2021 36.34 36.52 35.37 35.51 1,598,285 -0.51(-1.42%)
May 24, 2021 35.57 36.30 35.05 36.02 2,633,548 +1.03(+2.94%)
May 21, 2021 33.83 35.38 33.60 34.99 3,124,808 +1.63(+4.89%)
May 20, 2021 33.99 34.10 32.98 33.36 2,081,584 -0.40(-1.18%)
May 19, 2021 33.41 34.07 32.95 33.76 1,629,623 -0.46(-1.34%)
May 18, 2021 33.79 35.10 33.39 34.22 2,112,093 +0.35(+1.03%)
May 17, 2021 33.61 34.20 33.21 33.87 2,817,079 -0.01(-0.03%)
May 14, 2021 34.43 34.78 33.19 33.88 3,630,513 +0.05(+0.15%)
May 13, 2021 34.86 35.29 31.70 33.83 16,134,020 +2.34(+7.43%)
May 12, 2021 34.10 34.25 31.22 31.49 8,151,259 -3.38(-9.69%)
May 11, 2021 33.00 35.14 32.83 34.87 2,279,691 +0.02(+0.06%)
May 10, 2021 37.63 37.63 34.65 34.85 3,589,963 -2.73(-7.26%)
May 07, 2021 38.50 38.58 37.12 37.58 3,256,887 -0.01(-0.03%)
May 06, 2021 39.16 39.35 36.42 37.59 2,808,153 -1.76(-4.47%)
May 05, 2021 39.87 40.15 38.65 39.35 1,984,542 +0.05(+0.13%)
May 04, 2021 39.16 39.42 37.62 39.30 3,848,071 -0.68(-1.70%)
May 03, 2021 40.10 40.64 39.63 39.98 1,163,949 -0.05(-0.12%)
Apr 30, 2021 40.73 41.11 39.87 40.03 1,465,200 -1.21(-2.93%)
Apr 29, 2021 42.07 42.10 40.61 41.24 769,817 -0.38(-0.91%)
Apr 28, 2021 42.34 42.42 41.23 41.62 886,676 -1.01(-2.37%)
Apr 27, 2021 42.41 42.83 41.38 42.63 1,276,752 +0.26(+0.61%)
Apr 26, 2021 42.16 43.39 41.75 42.37 1,788,622 +1.03(+2.49%)
Apr 23, 2021 41.48 41.85 40.98 41.34 1,348,100 +0.51(+1.25%)
Apr 22, 2021 41.90 42.19 40.57 40.83 1,141,247 -0.95(-2.27%)
Apr 21, 2021 39.92 41.82 39.59 41.78 1,597,782 +2.19(+5.53%)
Apr 20, 2021 41.98 42.43 39.10 39.59 2,947,489 -3.22(-7.52%)
Apr 19, 2021 43.15 43.25 42.03 42.81 1,800,179 -0.60(-1.38%)
Apr 16, 2021 43.92 44.00 42.08 43.41 1,328,800 -0.48(-1.09%)
Apr 15, 2021 43.50 44.25 42.71 43.89 1,895,319 +0.68(+1.57%)
Apr 14, 2021 43.80 44.72 42.15 43.21 2,879,610 +0.46(+1.08%)
Apr 13, 2021 42.00 43.14 41.15 42.75 2,456,402 +1.26(+3.04%)
Apr 12, 2021 41.47 41.65 39.70 41.49 1,351,788 -0.18(-0.43%)
Apr 09, 2021 41.81 42.39 40.85 41.67 1,657,400 -0.57(-1.35%)
Apr 08, 2021 40.39 42.47 40.14 42.24 8,415,519 +2.01(+5.00%)
Apr 07, 2021 40.38 40.63 39.58 40.23 1,919,260 -0.35(-0.86%)
Apr 06, 2021 40.49 42.00 40.18 40.58 2,717,632 +0.33(+0.82%)
Apr 05, 2021 39.50 40.31 38.55 40.25 2,460,384 +1.29(+3.31%)
Apr 01, 2021 37.78 39.24 37.78 38.96 1,632,900 +1.49(+3.98%)
Mar 31, 2021 37.31 37.95 37.24 37.47 1,498,135 +0.59(+1.60%)
Mar 30, 2021 36.23 37.44 35.80 36.88 1,474,717 +0.28(+0.77%)
Mar 29, 2021 37.73 38.00 36.19 36.60 1,901,142 -1.24(-3.28%)
Mar 26, 2021 38.14 38.35 36.75 37.84 1,599,000 +0.35(+0.93%)
Mar 25, 2021 36.25 37.79 35.75 37.49 2,791,547 +0.32(+0.86%)
Mar 24, 2021 39.62 39.97 37.15 37.17 2,227,912 -1.63(-4.20%)
Mar 23, 2021 40.95 41.10 38.53 38.80 3,756,687 -2.29(-5.57%)
Mar 22, 2021 42.12 42.76 40.69 41.09 2,426,048 -0.48(-1.15%)
Mar 19, 2021 42.50 42.88 40.99 41.57 7,915,200 +1.21(+3.00%)
Mar 18, 2021 42.32 43.00 40.08 40.36 3,192,857 -2.73(-6.34%)
Mar 17, 2021 41.90 43.56 41.25 43.09 2,194,970 +0.84(+1.99%)
Mar 16, 2021 43.14 43.59 41.79 42.25 2,140,918 -0.45(-1.05%)
Mar 15, 2021 42.28 43.71 41.96 42.70 2,245,374 +1.14(+2.74%)
Mar 12, 2021 40.40 41.63 39.83 41.56 1,442,500 +0.12(+0.29%)
Mar 11, 2021 40.97 41.95 40.09 41.44 4,014,763 +1.73(+4.36%)
Mar 10, 2021 38.13 40.18 37.50 39.71 5,859,977 +1.39(+3.63%)
Mar 09, 2021 37.21 38.92 36.76 38.32 3,409,189 +2.54(+7.10%)
Mar 08, 2021 38.26 39.00 35.52 35.78 2,635,896 -2.02(-5.34%)
Mar 05, 2021 37.37 38.10 34.49 37.80 4,220,200 +0.87(+2.36%)
Mar 04, 2021 38.55 39.17 35.10 36.93 5,684,280 -2.58(-6.53%)
Mar 03, 2021 40.53 41.43 39.50 39.51 2,590,600 -0.74(-1.84%)
Mar 02, 2021 41.27 41.99 40.25 40.25 2,362,919 -0.83(-2.02%)
Mar 01, 2021 40.41 41.60 40.20 41.08 3,121,804 +2.14(+5.50%)
Feb 26, 2021 39.88 40.86 38.26 38.94 2,857,500 -0.72(-1.82%)
Feb 25, 2021 40.47 41.55 39.40 39.66 3,944,266 -0.79(-1.95%)
Feb 24, 2021 38.89 40.68 38.45 40.45 4,528,191 +1.72(+4.44%)
Feb 23, 2021 37.17 39.02 34.55 38.73 8,033,495 +0.77(+2.03%)
Feb 22, 2021 36.59 38.50 36.29 37.96 3,681,621 +1.11(+3.01%)
Feb 19, 2021 36.56 37.63 36.02 36.85 2,521,100 +0.32(+0.88%)
Feb 18, 2021 36.21 36.90 35.25 36.53 1,977,051 -0.10(-0.27%)
Feb 17, 2021 35.50 36.69 35.13 36.63 2,722,016 +0.42(+1.16%)
Feb 16, 2021 35.85 36.43 34.65 36.21 3,215,983 +0.73(+2.06%)
Feb 12, 2021 35.50 36.21 34.11 35.48 5,539,400 -0.96(-2.63%)
Feb 11, 2021 37.00 37.99 34.53 36.44 11,073,759 +4.94(+15.68%)
Feb 10, 2021 32.45 32.88 31.40 31.50 3,748,698 -0.73(-2.26%)
Feb 09, 2021 31.34 32.35 30.95 32.23 2,510,351 +0.87(+2.77%)
Feb 08, 2021 30.98 32.00 30.79 31.36 2,864,531 +0.36(+1.16%)
Feb 05, 2021 30.71 31.09 30.33 31.00 2,098,500 +0.50(+1.64%)
Feb 04, 2021 29.90 31.00 29.83 30.50 2,483,762 +0.74(+2.49%)
Feb 03, 2021 29.25 30.49 28.76 29.76 4,034,300 +1.94(+6.97%)
Feb 02, 2021 27.00 27.94 26.55 27.82 1,948,413 +1.26(+4.74%)
Feb 01, 2021 26.35 26.65 25.55 26.56 1,727,066 +0.41(+1.57%)
Jan 29, 2021 27.32 27.49 25.77 26.15 1,715,700 -0.94(-3.47%)
Jan 28, 2021 26.20 27.23 26.11 27.09 1,920,270 +0.54(+2.03%)
Jan 27, 2021 26.58 26.97 26.00 26.55 2,130,026 -0.69(-2.53%)
Jan 26, 2021 27.75 27.90 26.58 27.24 1,695,876 -0.35(-1.27%)
Jan 25, 2021 28.42 28.85 27.18 27.59 2,056,670 -0.71(-2.51%)
Jan 22, 2021 27.89 28.40 27.33 28.30 1,621,200 +0.18(+0.64%)
Jan 21, 2021 28.24 28.50 27.63 28.12 2,644,007 +0.02(+0.07%)
Jan 20, 2021 27.65 28.23 27.41 28.10 3,079,825 +1.05(+3.88%)
Jan 19, 2021 26.52 27.59 26.20 27.05 3,285,156 +0.72(+2.73%)
Jan 15, 2021 26.79 26.80 25.22 26.33 3,323,800 -0.50(-1.86%)
Jan 14, 2021 26.86 27.22 26.41 26.83 2,318,780 +0.54(+2.05%)
Jan 13, 2021 26.53 26.69 25.96 26.29 1,902,503 -0.10(-0.38%)
Jan 12, 2021 25.83 26.51 25.46 26.39 2,802,976 +0.86(+3.37%)
Jan 11, 2021 24.10 25.66 23.96 25.53 2,501,199 +1.12(+4.59%)
Jan 08, 2021 24.96 25.14 23.91 24.41 1,373,700 -0.46(-1.85%)
Jan 07, 2021 24.31 25.00 24.31 24.87 1,711,284 +0.62(+2.56%)
Jan 06, 2021 23.92 24.67 23.72 24.25 1,914,232 +0.28(+1.17%)
Jan 05, 2021 23.09 24.17 23.09 23.97 1,844,663 +0.73(+3.14%)
Jan 04, 2021 23.54 23.63 22.76 23.24 2,368,680 -0.15(-0.64%)
Dec 31, 2020 23.39 23.39 23.39 1,252,617 -0.05(-0.21%)
Dec 30, 2020 23.30 23.50 22.70 23.44 1,252,617 +0.39(+1.69%)
Dec 29, 2020 23.54 23.72 22.62 23.05 2,170,707 -0.52(-2.21%)
Dec 28, 2020 24.73 24.94 23.57 23.57 2,000,827 -0.87(-3.56%)
Dec 24, 2020 25.00 25.17 24.38 24.44 833,900 -0.52(-2.08%)
Dec 23, 2020 25.23 25.40 24.60 24.96 3,152,780 -0.30(-1.19%)
Dec 22, 2020 24.90 25.29 24.19 25.26 4,479,707 +0.62(+2.52%)
Dec 21, 2020 23.90 24.90 23.52 24.64 3,817,416 +0.30(+1.23%)
Dec 18, 2020 23.86 24.44 23.58 24.34 4,345,800 +0.62(+2.61%)
Dec 17, 2020 23.00 23.75 22.83 23.72 4,057,280 +1.05(+4.63%)
Dec 16, 2020 22.65 22.72 22.04 22.67 2,692,343 -0.06(-0.26%)
Dec 15, 2020 21.16 23.73 21.11 22.73 8,466,789 +1.71(+8.14%)
Dec 14, 2020 21.25 21.49 21.01 21.02 1,686,051 +0.17(+0.82%)
Dec 11, 2020 21.38 21.67 20.56 20.85 6,390,800 -0.51(-2.39%)
Dec 10, 2020 20.81 21.45 20.69 21.36 3,011,817 +0.34(+1.62%)
Dec 09, 2020 21.98 22.20 20.64 21.02 3,862,885 -0.80(-3.67%)
Dec 08, 2020 21.67 22.35 21.61 21.82 3,317,629 +0.08(+0.37%)
Dec 07, 2020 22.74 22.81 21.44 21.74 4,905,211 -1.20(-5.23%)
Dec 04, 2020 22.97 23.05 22.37 22.94 2,133,300 +0.13(+0.57%)
Dec 03, 2020 22.39 23.28 22.26 22.81 4,472,227 +0.52(+2.33%)
Dec 02, 2020 21.70 22.69 21.60 22.29 3,400,839 +0.11(+0.50%)
Dec 01, 2020 22.55 22.60 21.69 22.18 4,069,771 -0.06(-0.27%)
Nov 30, 2020 21.30 23.08 20.88 22.24 11,515,223 +1.00(+4.71%)
Nov 27, 2020 21.76 21.81 20.92 21.24 2,140,500 -0.12(-0.56%)
Nov 25, 2020 21.32 21.57 20.87 21.36 3,070,500 -0.04(-0.19%)
Nov 24, 2020 21.50 21.64 21.06 21.40 5,931,490 -0.04(-0.19%)
Nov 23, 2020 21.03 21.78 20.87 21.44 5,852,677 +0.50(+2.39%)
Nov 20, 2020 21.62 21.64 20.01 20.94 20,234,400 -1.25(-5.63%)
Nov 19, 2020 20.25 22.37 20.20 22.19 44,713,112 +5.10(+29.84%)
Nov 18, 2020 17.09 17.59 16.90 17.09 9,196,199 -0.05(-0.29%)
Nov 17, 2020 16.87 17.40 16.52 17.14 3,602,309 +0.15(+0.88%)
Nov 16, 2020 16.85 17.09 16.67 16.99 2,849,673 +0.37(+2.23%)
Nov 13, 2020 16.50 16.74 16.35 16.62 3,394,400 +0.32(+1.96%)
Nov 12, 2020 15.59 16.44 15.58 16.30 2,569,364 +0.72(+4.62%)
Nov 11, 2020 15.61 15.83 15.40 15.58 2,529,310 +0.18(+1.17%)
Nov 10, 2020 15.33 15.71 15.12 15.40 1,764,788 +0.18(+1.18%)
Nov 09, 2020 16.12 16.15 15.21 15.22 2,747,013 -0.85(-5.29%)
Nov 06, 2020 16.07 16.45 15.96 16.07 1,229,800 -0.16(-0.99%)
Nov 05, 2020 15.79 16.44 15.73 16.23 2,355,040 +0.63(+4.04%)
Nov 04, 2020 15.37 15.64 15.11 15.60 1,646,450 +0.38(+2.50%)
Nov 03, 2020 14.89 15.34 14.61 15.22 1,570,847 +0.47(+3.19%)
Nov 02, 2020 14.67 14.83 14.45 14.75 1,426,660 +0.15(+1.03%)
Oct 30, 2020 15.18 15.32 14.35 14.60 2,541,000 -0.67(-4.39%)
Oct 29, 2020 15.47 15.59 15.01 15.27 2,005,760 -0.04(-0.26%)
Oct 28, 2020 15.80 15.85 15.16 15.31 2,571,037 -0.86(-5.32%)
Oct 27, 2020 15.88 16.40 15.81 16.17 2,377,830 +0.23(+1.44%)
Oct 26, 2020 15.87 16.55 15.58 15.94 4,192,159 -0.05(-0.31%)
Oct 23, 2020 15.62 16.11 15.06 15.99 5,653,500 +0.20(+1.27%)
Oct 22, 2020 14.80 15.90 14.70 15.79 11,053,483 +1.09(+7.41%)
Oct 21, 2020 14.81 14.92 14.38 14.70 1,689,043 +0.02(+0.14%)
Oct 20, 2020 14.52 14.95 14.44 14.68 1,435,284 +0.18(+1.24%)
Oct 19, 2020 14.93 15.01 14.41 14.50 1,575,964 -0.32(-2.19%)
Oct 16, 2020 14.99 15.25 14.80 14.82 1,816,300 -0.12(-0.77%)
Oct 15, 2020 14.77 15.08 14.50 14.94 3,655,893 +0.64(+4.48%)
Oct 14, 2020 14.80 15.00 14.17 14.30 2,475,651 -0.69(-4.60%)
Oct 13, 2020 14.18 15.30 14.08 14.99 8,710,866 +0.81(+5.71%)
Oct 12, 2020 14.00 14.36 13.96 14.18 2,789,050 +0.37(+2.68%)
Oct 09, 2020 14.05 14.06 13.75 13.81 2,216,500 -0.15(-1.07%)
Oct 08, 2020 14.41 14.57 13.76 13.96 3,458,813 -0.35(-2.45%)
Oct 07, 2020 14.77 15.05 14.27 14.31 3,748,160 -0.24(-1.65%)
Oct 06, 2020 14.70 15.61 14.38 14.55 7,601,705 -1.09(-6.97%)
Oct 05, 2020 15.55 15.80 15.20 15.64 2,566,031 +0.14(+0.90%)
Oct 02, 2020 15.15 15.78 15.15 15.50 2,917,100 -0.51(-3.19%)
Oct 01, 2020 15.41 16.10 15.23 16.01 5,913,470 +0.83(+5.47%)
Sep 30, 2020 14.65 15.45 14.63 15.18 4,433,623 +0.49(+3.34%)
Sep 29, 2020 14.46 14.82 14.27 14.69 2,622,362 +0.28(+1.94%)
Sep 28, 2020 14.50 14.67 14.33 14.41 1,256,329 +0.15(+1.05%)
Sep 25, 2020 14.20 14.34 14.03 14.26 1,554,400 +0.02(+0.14%)
Sep 24, 2020 14.48 14.71 14.11 14.24 2,426,833 -0.47(-3.20%)
Sep 23, 2020 14.86 15.13 14.63 14.71 3,554,831 -0.33(-2.19%)
Sep 22, 2020 14.80 15.21 14.33 15.04 5,628,900 +0.34(+2.31%)
Sep 21, 2020 14.00 14.77 13.99 14.70 4,076,671 +0.26(+1.80%)
Sep 18, 2020 14.05 14.45 13.71 14.44 3,355,700 +0.55(+3.96%)
Sep 17, 2020 13.62 14.23 13.58 13.89 3,093,778 -0.09(-0.64%)
Sep 16, 2020 13.94 14.47 13.86 13.98 3,350,855 +0.14(+1.01%)
Sep 15, 2020 13.74 14.08 13.64 13.84 2,168,161 +0.30(+2.22%)
Sep 14, 2020 13.25 13.75 13.19 13.54 3,015,874 +0.40(+3.04%)
Sep 11, 2020 12.88 13.46 12.85 13.14 2,678,000 +0.38(+2.98%)
Sep 10, 2020 13.18 13.36 12.63 12.76 3,453,238 -0.35(-2.67%)
Sep 09, 2020 13.16 13.20 12.93 13.11 1,846,875 +0.26(+2.02%)
Sep 08, 2020 12.79 13.17 12.67 12.85 2,519,921 -0.27(-2.06%)
Sep 04, 2020 13.40 13.45 12.40 13.12 3,452,200 -0.30(-2.24%)
Sep 03, 2020 14.10 14.15 13.12 13.42 4,565,284 -0.80(-5.63%)
Sep 02, 2020 14.15 14.44 13.94 14.22 2,744,641 +0.32(+2.30%)
Sep 01, 2020 14.07 14.10 13.80 13.90 2,653,461 -0.17(-1.21%)
Aug 31, 2020 14.16 14.32 14.06 14.07 2,255,336 -0.14(-0.99%)
Aug 28, 2020 14.26 14.35 13.99 14.21 2,412,300 -0.03(-0.21%)
Aug 27, 2020 13.88 14.29 13.64 14.24 3,352,345 +0.37(+2.67%)
Aug 26, 2020 13.74 13.94 13.69 13.87 2,136,939 +0.05(+0.36%)
Aug 25, 2020 13.78 13.87 13.46 13.82 2,150,234 +0.03(+0.22%)
Aug 24, 2020 13.90 14.10 13.59 13.79 2,954,866 +0.01(+0.07%)
Aug 21, 2020 14.02 14.21 13.71 13.78 2,592,000 -0.23(-1.64%)
Aug 20, 2020 14.00 14.35 13.93 14.01 2,406,441 -0.26(-1.82%)
Aug 19, 2020 14.36 14.56 14.11 14.27 3,213,440 -0.14(-0.97%)
Aug 18, 2020 14.52 14.64 14.16 14.41 3,219,363 -0.08(-0.55%)
Aug 17, 2020 14.07 14.54 13.92 14.49 2,552,347 +0.45(+3.21%)
Aug 14, 2020 14.18 14.28 13.88 14.04 2,768,100 -0.19(-1.34%)
Aug 13, 2020 14.21 14.57 14.06 14.23 4,528,177 +0.21(+1.50%)
Aug 12, 2020 13.68 14.31 13.42 14.02 6,009,876 +0.48(+3.55%)
Aug 11, 2020 13.81 13.95 13.35 13.54 4,225,969 -0.27(-1.96%)
Aug 10, 2020 14.08 14.09 13.53 13.81 5,073,869 +0.11(+0.80%)
Aug 07, 2020 14.46 14.47 13.25 13.70 7,477,400 -0.59(-4.13%)
Aug 06, 2020 15.46 15.59 14.14 14.29 17,962,860 -3.21(-18.34%)
Aug 05, 2020 16.88 17.68 16.83 17.50 10,554,947 +0.96(+5.80%)
Aug 04, 2020 16.32 16.64 16.06 16.54 3,464,657 +0.32(+1.97%)
Aug 03, 2020 16.10 16.75 15.74 16.22 4,648,997 +0.22(+1.37%)
Jul 31, 2020 16.25 16.55 15.84 16.00 3,639,800 +0.11(+0.69%)
Jul 30, 2020 15.60 16.14 15.58 15.89 3,682,296 +0.15(+0.95%)
Jul 29, 2020 15.99 16.14 15.54 15.74 6,027,711 -0.71(-4.32%)
Jul 28, 2020 16.92 17.17 16.43 16.45 3,439,769 -0.59(-3.46%)
Jul 27, 2020 16.56 17.22 16.55 17.04 3,151,372 +0.64(+3.90%)
Jul 24, 2020 16.62 16.84 16.11 16.40 3,548,700 -0.51(-3.02%)
Jul 23, 2020 16.95 17.83 16.55 16.91 7,022,639 -0.15(-0.88%)
Jul 22, 2020 16.92 17.54 16.65 17.06 5,449,427 +0.17(+1.01%)
Jul 21, 2020 16.37 17.25 16.09 16.89 8,495,591 +0.62(+3.81%)
Jul 20, 2020 16.22 16.59 15.93 16.27 3,530,132 +0.12(+0.74%)
Jul 17, 2020 16.50 16.75 15.82 16.15 5,200,100 -0.21(-1.28%)
Jul 16, 2020 14.67 16.73 14.63 16.36 14,468,277 +1.63(+11.07%)
Jul 15, 2020 15.01 15.05 14.61 14.73 2,222,650 -0.01(-0.07%)
Jul 14, 2020 14.34 14.85 14.13 14.74 3,772,637 +0.40(+2.79%)
Jul 13, 2020 15.25 15.56 14.22 14.34 6,059,848 -0.77(-5.06%)
Jul 10, 2020 15.11 15.25 14.91 15.11 2,537,100 -0.07(-0.49%)
Jul 09, 2020 15.29 15.46 14.85 15.18 4,185,355 -0.07(-0.46%)
Jul 08, 2020 15.35 15.63 15.01 15.25 4,789,511 +0.26(+1.73%)
Jul 07, 2020 14.82 15.76 14.76 14.99 5,222,142 -0.07(-0.46%)
Jul 06, 2020 15.32 15.40 14.37 15.06 8,481,506 -0.07(-0.46%)
Jul 02, 2020 15.00 15.59 14.52 15.13 7,281,600 +0.39(+2.65%)
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.