Alarm.com (NQ: ALRM )

75.03 USD +0.44 (+0.59%)
Streaming Delayed Price Updated: 11:51 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 84.43 85.47 84.32 84.81 134,000 +0.44(+0.52%)
Dec 30, 2021 84.49 85.34 82.74 84.37 169,038 +0.10(+0.12%)
Dec 29, 2021 84.32 84.91 83.55 84.27 148,423 +0.22(+0.26%)
Dec 28, 2021 84.83 85.73 83.86 84.05 131,619 -0.51(-0.60%)
Dec 27, 2021 82.91 84.71 82.91 84.56 125,228 +1.74(+2.10%)
Dec 23, 2021 82.41 83.03 81.77 82.82 102,736 +0.58(+0.71%)
Dec 22, 2021 81.98 83.01 80.89 82.24 139,206 +0.44(+0.54%)
Dec 21, 2021 79.08 82.24 78.97 81.80 229,192 +3.50(+4.47%)
Dec 20, 2021 78.69 79.67 77.81 78.30 228,943 -1.51(-1.89%)
Dec 17, 2021 75.72 80.67 74.70 79.81 843,328 +3.59(+4.71%)
Dec 16, 2021 78.07 78.55 75.00 76.22 280,458 -1.36(-1.75%)
Dec 15, 2021 75.31 77.68 73.61 77.58 257,842 +2.06(+2.73%)
Dec 14, 2021 76.65 76.98 73.93 75.52 209,767 -1.89(-2.44%)
Dec 13, 2021 79.81 80.74 77.36 77.41 221,673 -2.79(-3.48%)
Dec 10, 2021 81.37 81.60 79.39 80.20 111,383 -0.65(-0.80%)
Dec 09, 2021 83.07 84.10 80.67 80.85 137,122 -2.97(-3.54%)
Dec 08, 2021 82.12 84.05 81.19 83.82 141,481 +2.07(+2.53%)
Dec 07, 2021 80.47 82.55 80.17 81.75 247,343 +2.28(+2.87%)
Dec 06, 2021 79.35 79.84 77.61 79.47 251,551 +0.79(+1.00%)
Dec 03, 2021 79.50 79.83 77.17 78.68 414,690 -0.49(-0.62%)
Dec 02, 2021 79.11 80.11 78.24 79.17 256,213 +0.02(+0.03%)
Dec 01, 2021 81.41 81.41 78.28 79.15 353,136 -0.64(-0.80%)
Nov 30, 2021 80.18 80.61 78.46 79.79 351,210 -0.41(-0.51%)
Nov 29, 2021 80.55 81.02 79.13 80.20 325,406 +1.07(+1.35%)
Nov 26, 2021 80.20 82.22 78.76 79.13 145,321 -2.91(-3.55%)
Nov 24, 2021 82.16 82.81 81.33 82.04 208,197 -0.76(-0.92%)
Nov 23, 2021 84.28 85.58 81.10 82.80 414,420 -1.15(-1.37%)
Nov 22, 2021 83.38 84.59 81.81 83.95 302,974 +0.87(+1.05%)
Nov 19, 2021 83.58 84.67 82.28 83.08 185,082 -0.30(-0.36%)
Nov 18, 2021 84.40 83.58 81.49 83.38 201,565 -0.87(-1.03%)
Nov 17, 2021 84.85 85.81 84.02 84.25 135,893 -0.92(-1.08%)
Nov 16, 2021 83.26 85.22 83.14 85.17 212,098 +1.52(+1.82%)
Nov 15, 2021 85.17 85.29 83.10 83.65 196,205 -2.17(-2.53%)
Nov 12, 2021 85.22 85.89 84.88 85.82 117,346 +0.86(+1.01%)
Nov 11, 2021 85.63 86.07 84.25 84.96 133,843 -0.24(-0.28%)
Nov 10, 2021 87.27 85.20 127,699 -2.64(-3.01%)
Nov 09, 2021 89.65 90.69 87.03 87.84 159,502 -1.68(-1.88%)
Nov 08, 2021 90.08 90.28 87.03 89.52 193,386 +0.00(+0.00%)
Nov 05, 2021 87.65 90.11 85.86 89.52 285,744 +3.64(+4.24%)
Nov 04, 2021 87.30 89.00 85.75 85.88 274,897 -1.29(-1.48%)
Nov 03, 2021 85.33 87.43 85.22 87.17 142,070 +1.33(+1.55%)
Nov 02, 2021 85.42 85.85 84.25 85.84 103,430 +0.36(+0.42%)
Nov 01, 2021 84.14 85.71 84.26 85.48 153,055 +1.22(+1.45%)
Oct 29, 2021 82.77 84.44 84.26 131,617 +1.12(+1.35%)
Oct 28, 2021 80.71 83.36 80.71 83.14 137,578 +2.88(+3.59%)
Oct 27, 2021 81.10 81.74 79.85 80.26 97,412 -0.85(-1.05%)
Oct 26, 2021 82.00 81.09 81.11 89,526 -0.42(-0.52%)
Oct 25, 2021 81.14 81.71 80.10 81.53 82,476 +0.46(+0.57%)
Oct 22, 2021 81.00 81.89 80.41 81.07 115,111 -0.26(-0.32%)
Oct 21, 2021 80.73 82.07 80.28 81.33 125,416 +0.43(+0.53%)
Oct 20, 2021 82.03 82.03 79.88 80.90 93,803 -1.08(-1.32%)
Oct 19, 2021 80.67 82.00 80.42 81.98 62,735 +1.56(+1.94%)
Oct 18, 2021 80.37 81.67 80.23 80.42 120,535 -0.74(-0.91%)
Oct 15, 2021 82.24 82.98 81.12 81.16 141,528 +0.05(+0.06%)
Oct 14, 2021 79.88 81.22 79.88 81.11 93,193 +2.16(+2.74%)
Oct 13, 2021 78.87 80.21 78.45 78.95 151,488 +0.71(+0.91%)
Oct 12, 2021 77.00 79.06 76.24 78.24 96,124 +1.51(+1.97%)
Oct 11, 2021 78.10 79.19 76.65 76.73 118,055 -1.36(-1.74%)
Oct 08, 2021 80.65 80.98 77.96 78.09 105,569 -2.15(-2.68%)
Oct 07, 2021 79.05 80.77 79.05 80.24 134,772 +1.95(+2.49%)
Oct 06, 2021 77.01 78.35 76.86 78.29 106,646 +0.42(+0.54%)
Oct 05, 2021 78.11 79.89 77.57 77.87 161,222 +0.04(+0.05%)
Oct 04, 2021 79.24 79.24 75.07 77.83 286,347 -1.74(-2.19%)
Oct 01, 2021 78.67 79.97 77.65 79.57 155,848 +1.38(+1.76%)
Sep 30, 2021 79.83 80.55 78.11 78.19 94,074 -1.23(-1.55%)
Sep 29, 2021 80.53 80.80 79.19 79.42 113,524 -0.22(-0.28%)
Sep 28, 2021 81.47 81.71 79.39 79.64 220,148 -2.87(-3.48%)
Sep 27, 2021 82.00 82.92 80.80 82.51 124,569 +0.49(+0.60%)
Sep 24, 2021 81.71 82.41 80.90 82.02 133,087 -0.44(-0.53%)
Sep 23, 2021 81.63 82.89 81.10 82.46 178,084 +1.56(+1.93%)
Sep 22, 2021 79.63 81.00 79.12 80.90 128,137 +1.81(+2.29%)
Sep 21, 2021 80.25 80.79 78.21 79.09 174,446 -0.11(-0.14%)
Sep 20, 2021 79.23 79.56 76.21 79.20 402,623 -2.25(-2.76%)
Sep 17, 2021 83.58 83.99 81.36 81.45 561,988 -1.33(-1.61%)
Sep 16, 2021 82.77 83.49 82.03 82.78 160,368 +0.27(+0.33%)
Sep 15, 2021 80.71 82.60 79.05 82.51 281,110 +2.08(+2.59%)
Sep 14, 2021 80.95 80.95 78.63 80.43 151,998 -0.07(-0.09%)
Sep 13, 2021 80.01 80.50 78.68 80.50 137,075 +0.88(+1.11%)
Sep 10, 2021 81.18 83.29 79.49 79.62 254,052 -1.21(-1.50%)
Sep 09, 2021 80.16 81.92 79.34 80.83 159,532 +0.25(+0.31%)
Sep 08, 2021 82.77 83.09 80.38 80.58 262,705 -2.68(-3.22%)
Sep 07, 2021 85.32 85.32 83.25 83.26 160,085 -1.88(-2.21%)
Sep 03, 2021 84.93 85.33 83.62 85.14 166,139 -0.15(-0.18%)
Sep 02, 2021 85.82 86.29 85.00 85.29 113,821 +0.01(+0.01%)
Sep 01, 2021 84.49 85.38 84.49 85.28 107,715 +0.95(+1.13%)
Aug 31, 2021 83.49 84.45 82.63 84.33 179,380 +1.00(+1.20%)
Aug 30, 2021 84.15 84.23 82.34 83.33 184,736 -0.38(-0.45%)
Aug 27, 2021 81.07 83.88 81.07 83.71 228,729 +2.58(+3.18%)
Aug 26, 2021 80.94 82.15 80.58 81.13 160,231 -0.11(-0.14%)
Aug 25, 2021 81.79 82.27 80.75 81.24 116,973 -0.54(-0.66%)
Aug 24, 2021 82.50 83.20 81.13 81.78 206,721 -0.30(-0.37%)
Aug 23, 2021 79.77 82.20 79.71 82.08 189,745 +2.58(+3.25%)
Aug 20, 2021 77.33 79.60 77.26 79.50 267,354 +2.16(+2.79%)
Aug 19, 2021 76.54 78.15 75.56 77.34 225,910 +0.24(+0.31%)
Aug 18, 2021 79.01 79.14 77.00 77.10 235,695 -2.05(-2.59%)
Aug 17, 2021 80.57 82.59 79.06 79.15 230,810 -2.36(-2.90%)
Aug 16, 2021 83.25 83.25 81.14 81.51 181,098 -2.35(-2.80%)
Aug 13, 2021 86.08 86.08 83.85 83.86 124,827 -1.85(-2.16%)
Aug 12, 2021 85.43 86.24 84.60 85.71 126,091 +0.08(+0.09%)
Aug 11, 2021 87.08 87.08 84.25 85.63 130,690 -1.36(-1.56%)
Aug 10, 2021 86.68 87.76 85.13 86.99 296,696 +0.37(+0.43%)
Aug 09, 2021 89.83 89.87 86.32 86.62 189,912 -3.66(-4.05%)
Aug 06, 2021 92.53 94.45 87.72 90.28 291,525 +4.87(+5.70%)
Aug 05, 2021 84.20 85.79 84.06 85.41 217,785 +1.38(+1.64%)
Aug 04, 2021 85.59 86.28 83.92 84.03 112,862 -1.96(-2.28%)
Aug 03, 2021 84.55 86.21 83.62 85.99 254,935 +1.66(+1.97%)
Aug 02, 2021 83.28 85.13 83.04 84.33 278,585 +1.11(+1.33%)
Jul 30, 2021 82.31 83.51 82.11 83.22 175,683 -0.22(-0.26%)
Jul 29, 2021 82.44 84.19 82.27 83.44 129,263 +0.97(+1.18%)
Jul 28, 2021 80.85 83.02 80.20 82.47 137,352 +2.30(+2.87%)
Jul 27, 2021 81.06 81.19 78.14 80.17 259,722 -1.16(-1.43%)
Jul 26, 2021 82.06 82.12 80.23 81.33 167,522 -0.85(-1.03%)
Jul 23, 2021 81.29 82.39 80.78 82.18 130,813 +1.16(+1.43%)
Jul 22, 2021 82.50 83.33 80.81 81.02 162,548 -1.03(-1.26%)
Jul 21, 2021 81.34 82.61 81.29 82.05 245,965 +0.81(+1.00%)
Jul 20, 2021 79.65 82.06 79.22 81.24 452,482 +2.25(+2.85%)
Jul 19, 2021 78.33 81.03 77.91 78.99 413,575 -1.01(-1.26%)
Jul 16, 2021 82.27 82.27 79.91 80.00 214,226 -0.96(-1.19%)
Jul 15, 2021 84.25 84.25 80.63 80.96 206,647 -3.52(-4.17%)
Jul 14, 2021 86.12 86.12 84.47 84.48 244,738 -0.96(-1.12%)
Jul 13, 2021 86.23 86.23 84.54 85.44 162,437 -1.05(-1.21%)
Jul 12, 2021 86.58 87.27 85.76 86.49 173,769 -0.38(-0.44%)
Jul 09, 2021 85.30 87.11 84.94 86.87 95,596 +1.61(+1.89%)
Jul 08, 2021 83.18 85.92 83.00 85.26 188,736 -0.35(-0.41%)
Jul 07, 2021 86.96 87.50 84.71 85.61 114,886 -0.98(-1.13%)
Jul 06, 2021 86.90 87.78 84.98 86.59 151,583 +0.28(+0.32%)
Jul 02, 2021 86.82 87.46 85.88 86.31 133,762 -0.08(-0.09%)
Jul 01, 2021 84.32 86.47 84.09 86.39 186,516 +1.69(+2.00%)
Jun 30, 2021 87.53 87.53 84.66 84.70 203,693 -3.18(-3.62%)
Jun 29, 2021 86.62 88.10 86.45 87.88 141,933 +0.84(+0.97%)
Jun 28, 2021 87.37 87.96 86.46 87.04 164,840 +0.74(+0.86%)
Jun 25, 2021 84.88 86.47 84.23 86.30 578,149 +1.74(+2.06%)
Jun 24, 2021 84.09 85.21 83.83 84.56 154,161 +1.28(+1.54%)
Jun 23, 2021 83.78 84.19 82.51 83.28 174,940 -0.19(-0.23%)
Jun 22, 2021 83.23 84.00 81.46 83.47 252,943 +0.31(+0.37%)
Jun 21, 2021 83.29 84.07 82.17 83.16 204,726 -0.13(-0.16%)
Jun 18, 2021 83.00 84.47 82.55 83.29 421,619 -0.29(-0.35%)
Jun 17, 2021 81.58 84.75 80.87 83.58 313,183 +1.31(+1.59%)
Jun 16, 2021 81.34 82.75 81.14 82.27 222,005 +0.93(+1.14%)
Jun 15, 2021 82.70 83.51 80.72 81.34 201,811 -2.32(-2.77%)
Jun 14, 2021 83.22 84.94 83.13 83.66 261,385 +1.06(+1.28%)
Jun 11, 2021 81.28 82.64 81.21 82.60 154,487 +1.46(+1.80%)
Jun 10, 2021 81.39 82.21 80.69 81.14 146,822 +0.14(+0.17%)
Jun 09, 2021 82.83 83.11 80.71 81.00 196,185 -1.63(-1.97%)
Jun 08, 2021 80.78 82.89 80.78 82.63 440,196 +2.32(+2.89%)
Jun 07, 2021 79.74 80.94 79.69 80.31 219,642 +0.44(+0.55%)
Jun 04, 2021 78.43 80.04 78.39 79.87 190,092 +1.79(+2.29%)
Jun 03, 2021 79.00 79.04 76.79 78.08 196,795 -1.50(-1.88%)
Jun 02, 2021 81.95 82.46 79.29 79.58 387,329 -2.13(-2.61%)
Jun 01, 2021 82.07 82.52 81.00 81.71 247,468 -0.17(-0.21%)
May 28, 2021 81.44 82.52 80.89 81.88 245,193 +0.89(+1.10%)
May 27, 2021 81.32 81.62 79.98 80.99 184,814 -0.28(-0.34%)
May 26, 2021 81.69 82.64 80.93 81.27 218,094 +0.04(+0.05%)
May 25, 2021 82.09 82.31 81.09 81.23 478,777 -0.31(-0.38%)
May 24, 2021 81.09 81.76 80.16 81.54 329,936 +1.72(+2.15%)
May 21, 2021 81.31 82.30 79.75 79.82 395,284 -0.43(-0.54%)
May 20, 2021 78.81 81.14 78.81 80.25 433,528 +1.85(+2.36%)
May 19, 2021 75.90 78.92 75.90 78.40 334,564 -0.31(-0.39%)
May 18, 2021 79.97 80.23 78.59 78.71 666,770 -0.80(-1.01%)
May 17, 2021 81.68 82.31 78.94 79.51 238,664 -3.00(-3.64%)
May 14, 2021 81.48 83.26 80.62 82.51 184,568 +2.25(+2.80%)
May 13, 2021 82.57 84.58 78.52 80.26 299,108 -1.40(-1.71%)
May 12, 2021 81.89 83.67 80.31 81.66 295,087 -2.35(-2.80%)
May 11, 2021 81.41 84.85 80.00 84.01 197,048 +1.18(+1.42%)
May 10, 2021 84.24 85.00 81.71 82.83 246,611 -2.24(-2.63%)
May 07, 2021 84.59 86.71 84.50 85.07 245,677 +1.01(+1.20%)
May 06, 2021 83.51 84.13 81.33 84.06 359,310 +0.08(+0.10%)
May 05, 2021 85.81 88.46 83.22 83.98 469,798 -1.66(-1.94%)
May 04, 2021 88.89 90.37 84.23 85.64 700,626 -3.55(-3.98%)
May 03, 2021 90.82 90.88 89.17 89.19 425,019 -0.57(-0.64%)
Apr 30, 2021 91.33 92.86 89.10 89.76 341,200 -2.63(-2.85%)
Apr 29, 2021 95.09 95.29 90.35 92.39 223,137 -1.74(-1.85%)
Apr 28, 2021 95.20 95.83 93.09 94.13 227,727 -1.10(-1.16%)
Apr 27, 2021 94.99 95.65 93.72 95.23 183,180 +0.51(+0.53%)
Apr 26, 2021 93.59 94.94 93.00 94.72 196,757 +1.56(+1.68%)
Apr 23, 2021 90.86 93.52 90.78 93.16 200,000 +3.00(+3.33%)
Apr 22, 2021 90.82 91.98 89.10 90.16 181,297 -0.40(-0.44%)
Apr 21, 2021 87.83 90.61 87.20 90.56 178,021 +2.09(+2.36%)
Apr 20, 2021 92.91 92.91 87.95 88.47 305,855 -4.28(-4.61%)
Apr 19, 2021 95.37 95.37 91.81 92.75 284,116 -2.15(-2.27%)
Apr 16, 2021 94.22 95.26 92.45 94.90 230,100 +0.74(+0.79%)
Apr 15, 2021 95.57 95.74 92.25 94.16 363,001 -0.09(-0.10%)
Apr 14, 2021 93.58 95.69 93.53 94.25 331,855 +1.01(+1.08%)
Apr 13, 2021 92.13 94.18 91.53 93.24 265,664 +1.94(+2.12%)
Apr 12, 2021 88.66 91.64 87.44 91.30 265,204 +2.52(+2.84%)
Apr 09, 2021 88.98 89.00 85.77 88.78 359,200 -1.10(-1.22%)
Apr 08, 2021 88.60 90.72 87.63 89.88 514,786 +4.15(+4.84%)
Apr 07, 2021 87.47 87.57 85.68 85.73 239,789 -1.99(-2.27%)
Apr 06, 2021 87.89 89.19 86.64 87.72 282,764 -0.60(-0.68%)
Apr 05, 2021 88.53 88.99 86.71 88.32 343,835 +0.79(+0.90%)
Apr 01, 2021 87.48 89.50 86.53 87.53 272,100 +1.15(+1.33%)
Mar 31, 2021 85.28 87.03 84.57 86.38 360,266 +2.23(+2.65%)
Mar 30, 2021 84.33 85.35 82.35 84.15 278,531 -1.07(-1.26%)
Mar 29, 2021 87.24 88.51 84.23 85.22 424,899 -1.91(-2.19%)
Mar 26, 2021 83.49 87.32 82.99 87.13 301,900 +3.72(+4.46%)
Mar 25, 2021 80.81 83.72 80.42 83.41 308,498 +1.38(+1.68%)
Mar 24, 2021 85.36 85.89 81.83 82.03 271,040 -2.52(-2.98%)
Mar 23, 2021 87.28 88.13 83.85 84.55 297,172 -2.89(-3.31%)
Mar 22, 2021 87.46 89.20 87.22 87.44 229,753 +0.91(+1.05%)
Mar 19, 2021 83.69 86.69 83.69 86.53 582,000 +2.47(+2.94%)
Mar 18, 2021 86.71 87.58 83.64 84.06 342,548 -4.53(-5.11%)
Mar 17, 2021 88.03 89.88 86.59 88.59 227,179 -0.02(-0.02%)
Mar 16, 2021 90.05 91.31 87.80 88.61 396,470 -0.62(-0.69%)
Mar 15, 2021 86.80 89.52 85.41 89.23 321,490 +1.99(+2.28%)
Mar 12, 2021 90.11 90.55 86.68 87.24 387,700 -4.80(-5.22%)
Mar 11, 2021 89.82 92.11 89.66 92.04 230,362 +3.76(+4.26%)
Mar 10, 2021 89.60 91.17 87.76 88.28 283,062 +0.40(+0.46%)
Mar 09, 2021 85.63 88.81 85.63 87.88 245,162 +4.85(+5.84%)
Mar 08, 2021 86.27 87.70 82.79 83.03 277,757 -3.61(-4.17%)
Mar 05, 2021 85.75 86.82 81.56 86.64 361,400 +1.92(+2.27%)
Mar 04, 2021 86.50 87.99 83.07 84.72 413,190 -2.33(-2.68%)
Mar 03, 2021 90.50 91.83 86.81 87.05 300,179 -4.06(-4.46%)
Mar 02, 2021 94.28 94.57 90.88 91.11 310,433 -2.86(-3.04%)
Mar 01, 2021 89.68 94.61 89.43 93.97 325,118 +6.09(+6.93%)
Feb 26, 2021 90.51 91.11 86.40 87.88 636,600 -0.86(-0.97%)
Feb 25, 2021 92.91 94.20 87.11 88.74 600,744 -4.13(-4.45%)
Feb 24, 2021 93.64 94.09 91.29 92.87 378,499 -0.03(-0.03%)
Feb 23, 2021 90.31 94.23 88.56 92.90 424,738 -1.77(-1.87%)
Feb 22, 2021 98.12 98.69 94.19 94.67 281,073 -4.62(-4.65%)
Feb 19, 2021 98.57 100.84 97.94 99.29 309,000 +1.60(+1.64%)
Feb 18, 2021 96.36 98.26 95.35 97.69 228,432 +0.28(+0.29%)
Feb 17, 2021 99.42 99.42 94.73 97.41 411,055 -3.21(-3.19%)
Feb 16, 2021 105.88 106.60 100.06 100.62 355,303 -3.15(-3.04%)
Feb 12, 2021 102.01 104.04 101.02 103.77 219,200 +0.92(+0.89%)
Feb 11, 2021 102.60 103.93 101.45 102.85 288,616 +0.97(+0.95%)
Feb 10, 2021 105.01 107.18 101.60 101.88 370,347 -2.72(-2.60%)
Feb 09, 2021 101.96 105.13 101.96 104.60 296,676 +3.25(+3.21%)
Feb 08, 2021 102.60 104.25 100.62 101.35 362,358 -0.77(-0.75%)
Feb 05, 2021 96.81 102.16 96.05 102.12 671,800 +5.84(+6.07%)
Feb 04, 2021 97.20 97.46 95.03 96.28 432,175 -0.22(-0.23%)
Feb 03, 2021 97.00 97.31 94.86 96.50 248,193 +0.00(+0.00%)
Feb 02, 2021 96.90 97.19 95.63 96.50 391,764 +0.94(+0.98%)
Feb 01, 2021 93.87 96.03 92.50 95.56 306,046 +2.64(+2.84%)
Jan 29, 2021 95.60 96.57 91.71 92.92 407,000 -2.75(-2.87%)
Jan 28, 2021 98.01 99.30 95.22 95.67 331,374 -2.15(-2.20%)
Jan 27, 2021 94.65 98.54 92.49 97.82 584,347 +1.24(+1.28%)
Jan 26, 2021 99.29 99.29 95.74 96.58 615,661 -1.28(-1.31%)
Jan 25, 2021 97.59 99.91 96.55 97.86 447,501 +0.86(+0.89%)
Jan 22, 2021 95.59 97.49 94.78 97.00 418,800 +1.41(+1.48%)
Jan 21, 2021 98.45 98.45 95.37 95.59 504,501 -1.21(-1.25%)
Jan 20, 2021 99.58 99.80 96.77 96.80 539,027 -1.14(-1.16%)
Jan 19, 2021 97.11 98.69 95.46 97.94 487,433 +0.33(+0.34%)
Jan 15, 2021 99.51 100.35 96.40 97.61 941,400 -2.18(-2.18%)
Jan 14, 2021 102.00 104.63 99.31 99.79 1,187,298 -7.90(-7.34%)
Jan 13, 2021 106.46 108.67 104.64 107.69 262,796 +1.69(+1.59%)
Jan 12, 2021 104.68 106.97 104.30 106.00 606,217 +1.15(+1.10%)
Jan 11, 2021 104.00 106.18 102.70 104.85 493,024 -0.23(-0.22%)
Jan 08, 2021 106.50 107.18 104.01 105.08 351,700 -0.42(-0.40%)
Jan 07, 2021 100.85 105.68 100.85 105.50 302,477 +5.43(+5.43%)
Jan 06, 2021 100.44 101.63 99.01 100.07 468,255 -2.15(-2.10%)
Jan 05, 2021 100.09 104.35 100.04 102.22 376,411 +1.77(+1.76%)
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.