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

Sonos, Inc. (NQ: SONO )

16.99 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 01, 2020 14.65 14.94 14.37 14.74 4,683,571 +0.11(+0.75%)
Jun 30, 2020 14.37 14.89 14.22 14.63 4,902,593 +0.20(+1.39%)
Jun 29, 2020 15.10 15.29 14.15 14.43 7,621,991 -0.57(-3.80%)
Jun 26, 2020 14.57 15.33 14.03 15.00 12,598,200 +1.02(+7.30%)
Jun 25, 2020 13.76 14.76 13.70 13.98 7,844,852 +0.21(+1.53%)
Jun 24, 2020 13.94 14.65 13.58 13.77 8,286,652 -0.33(-2.34%)
Jun 23, 2020 14.20 15.18 13.59 14.10 15,609,970 +0.04(+0.28%)
Jun 22, 2020 12.29 14.66 12.07 14.06 43,613,120 +2.12(+17.76%)
Jun 19, 2020 12.65 12.70 11.91 11.94 5,103,200 -0.46(-3.71%)
Jun 18, 2020 12.75 13.08 12.28 12.40 10,846,075 -0.80(-6.06%)
Jun 17, 2020 13.10 14.22 12.97 13.20 5,372,237 +0.16(+1.23%)
Jun 16, 2020 13.73 13.73 12.52 13.04 3,261,913 -0.14(-1.06%)
Jun 15, 2020 12.00 13.25 11.88 13.18 2,719,601 +0.94(+7.64%)
Jun 12, 2020 12.58 12.96 12.11 12.24 3,165,800 +0.08(+0.70%)
Jun 11, 2020 11.48 13.34 11.26 12.16 5,292,473 +0.29(+2.44%)
Jun 10, 2020 13.09 13.25 11.83 11.87 2,708,738 -1.04(-8.06%)
Jun 09, 2020 12.46 13.95 11.81 12.91 6,902,730 +0.33(+2.62%)
Jun 08, 2020 11.20 12.73 11.16 12.58 4,060,627 +1.53(+13.85%)
Jun 05, 2020 11.31 11.39 10.68 11.05 1,777,100 -0.04(-0.36%)
Jun 04, 2020 11.04 11.40 10.94 11.09 877,929 -0.03(-0.27%)
Jun 03, 2020 10.85 11.30 10.78 11.12 1,088,886 +0.33(+3.06%)
Jun 02, 2020 11.34 11.35 10.74 10.79 1,541,479 -0.30(-2.71%)
Jun 01, 2020 10.90 11.38 10.83 11.09 1,189,701 +0.23(+2.12%)
May 29, 2020 10.25 10.96 10.18 10.86 2,239,000 +0.58(+5.64%)
May 28, 2020 10.91 11.04 10.20 10.28 1,938,944 -0.64(-5.86%)
May 27, 2020 10.67 11.44 10.64 10.92 2,022,233 +0.35(+3.31%)
May 26, 2020 11.43 11.60 10.50 10.57 2,830,411 -0.58(-5.20%)
May 22, 2020 11.06 11.49 10.70 11.15 2,666,900 -0.36(-3.13%)
May 21, 2020 9.640 11.65 9.460 11.51 11,405,463 +1.88(+19.52%)
May 20, 2020 9.510 9.740 9.380 9.630 869,125 +0.24(+2.56%)
May 19, 2020 9.730 9.770 9.370 9.390 847,724 -0.33(-3.40%)
May 18, 2020 9.470 9.780 9.400 9.720 1,175,137 +0.64(+7.05%)
May 15, 2020 9.040 9.240 8.910 9.080 796,500 +0.00(+0.00%)
May 14, 2020 9.000 9.130 8.560 9.080 774,473 -0.04(-0.44%)
May 13, 2020 9.490 9.500 9.000 9.120 1,054,005 -0.38(-4.00%)
May 12, 2020 9.800 9.800 9.450 9.500 1,167,092 -0.25(-2.56%)
May 11, 2020 10.42 10.46 9.520 9.750 1,907,419 -0.73(-6.97%)
May 08, 2020 9.630 10.55 9.590 10.48 2,018,000 +0.92(+9.62%)
May 07, 2020 9.340 10.04 9.200 9.560 2,262,377 -0.49(-4.88%)
May 06, 2020 9.720 10.12 9.530 10.05 1,637,505 +0.36(+3.72%)
May 05, 2020 9.760 9.930 9.610 9.690 1,075,693 +0.08(+0.83%)
May 04, 2020 9.520 9.790 9.410 9.610 901,735 +0.00(+0.00%)
May 01, 2020 9.990 10.04 9.430 9.610 987,200 -0.61(-5.97%)
Apr 30, 2020 10.02 10.39 9.760 10.22 1,181,240 +0.25(+2.51%)
Apr 29, 2020 9.750 10.00 9.640 9.970 1,197,221 +0.51(+5.39%)
Apr 28, 2020 9.620 9.760 9.110 9.460 891,832 +0.07(+0.75%)
Apr 27, 2020 9.000 9.560 8.900 9.390 1,099,616 +0.49(+5.51%)
Apr 24, 2020 8.970 9.100 8.710 8.900 491,400 +0.01(+0.11%)
Apr 23, 2020 8.970 9.170 8.870 8.890 906,112 +0.04(+0.45%)
Apr 22, 2020 8.800 9.000 8.650 8.850 1,050,929 +0.24(+2.79%)
Apr 21, 2020 8.570 8.730 8.200 8.610 986,286 -0.09(-1.03%)
Apr 20, 2020 8.520 9.160 8.370 8.700 1,041,620 +0.21(+2.47%)
Apr 17, 2020 9.030 9.150 8.300 8.490 2,048,000 -0.79(-8.51%)
Apr 16, 2020 9.590 9.830 9.070 9.280 907,804 -0.22(-2.32%)
Apr 15, 2020 9.090 9.600 8.870 9.500 1,574,530 +0.20(+2.15%)
Apr 14, 2020 9.180 9.500 9.030 9.300 1,085,538 +0.32(+3.56%)
Apr 13, 2020 9.180 9.200 8.810 8.980 950,544 -0.22(-2.39%)
Apr 09, 2020 9.260 9.460 8.865 9.200 1,264,500 +0.19(+2.11%)
Apr 08, 2020 9.000 9.290 8.820 9.010 1,284,326 +0.15(+1.69%)
Apr 07, 2020 9.020 9.390 8.710 8.860 1,318,636 +0.17(+1.96%)
Apr 06, 2020 8.420 8.740 8.400 8.690 1,007,389 +0.70(+8.76%)
Apr 03, 2020 8.000 8.050 7.670 7.990 829,800 +0.01(+0.13%)
Apr 02, 2020 8.050 8.270 7.780 7.980 963,537 -0.06(-0.75%)
Apr 01, 2020 8.230 8.500 7.990 8.040 833,441 -0.44(-5.19%)
Mar 31, 2020 8.320 8.800 8.210 8.480 783,931 +0.08(+0.95%)
Mar 30, 2020 8.700 9.000 8.240 8.400 1,732,832 -0.22(-2.55%)
Mar 27, 2020 9.060 9.110 8.590 8.620 1,226,600 -0.80(-8.49%)
Mar 26, 2020 9.190 9.650 9.070 9.420 1,026,738 +0.31(+3.40%)
Mar 25, 2020 8.960 9.320 8.800 9.110 1,926,355 +0.25(+2.82%)
Mar 24, 2020 8.690 9.030 8.470 8.860 2,254,275 +0.65(+7.92%)
Mar 23, 2020 8.000 8.520 7.610 8.210 2,504,621 +0.29(+3.66%)
Mar 20, 2020 7.960 8.180 7.650 7.920 2,731,800 +0.10(+1.28%)
Mar 19, 2020 6.920 8.050 6.580 7.820 1,934,836 +0.85(+12.20%)
Mar 18, 2020 6.990 7.490 6.670 6.970 3,409,261 -0.38(-5.17%)
Mar 17, 2020 7.540 7.790 7.050 7.350 2,881,239 -0.12(-1.61%)
Mar 16, 2020 7.570 7.610 7.100 7.470 2,781,449 -0.98(-11.60%)
Mar 13, 2020 8.690 8.690 7.900 8.450 1,691,200 +0.27(+3.30%)
Mar 12, 2020 9.090 9.300 8.100 8.180 2,821,249 -1.66(-16.87%)
Mar 11, 2020 9.910 10.16 9.810 9.840 1,614,199 -0.37(-3.62%)
Mar 10, 2020 10.56 10.56 9.700 10.21 1,802,000 +0.05(+0.49%)
Mar 09, 2020 9.830 10.32 9.400 10.16 3,560,589 -0.32(-3.05%)
Mar 06, 2020 10.16 10.86 10.10 10.48 2,706,500 -0.07(-0.66%)
Mar 05, 2020 11.01 11.25 10.51 10.55 3,096,574 -0.79(-6.97%)
Mar 04, 2020 11.39 11.42 10.95 11.34 2,112,419 +0.14(+1.25%)
Mar 03, 2020 11.50 11.86 10.98 11.20 2,256,851 -0.28(-2.40%)
Mar 02, 2020 11.65 11.65 11.04 11.47 3,762,045 -0.06(-0.56%)
Feb 28, 2020 11.07 11.59 10.91 11.54 4,012,400 -0.06(-0.52%)
Feb 27, 2020 11.80 12.12 11.39 11.60 2,894,505 -0.68(-5.54%)
Feb 26, 2020 12.30 12.78 12.19 12.28 2,190,742 +0.02(+0.16%)
Feb 25, 2020 12.10 12.34 11.99 12.26 3,412,780 +0.27(+2.25%)
Feb 24, 2020 12.24 12.29 11.87 11.99 4,507,312 -0.95(-7.34%)
Feb 21, 2020 13.55 13.65 12.88 12.94 5,615,400 -1.03(-7.37%)
Feb 20, 2020 14.16 14.16 13.36 13.97 1,893,871 -0.17(-1.20%)
Feb 19, 2020 13.24 14.25 13.24 14.14 3,535,952 +0.95(+7.20%)
Feb 18, 2020 13.30 13.39 13.05 13.19 2,029,729 -0.23(-1.71%)
Feb 14, 2020 13.71 13.79 13.31 13.42 1,659,500 -0.28(-2.04%)
Feb 13, 2020 13.72 13.87 13.53 13.70 1,501,001 -0.18(-1.26%)
Feb 12, 2020 13.89 14.00 13.58 13.88 1,578,210 +0.04(+0.33%)
Feb 11, 2020 13.76 14.17 13.76 13.83 2,076,369 +0.07(+0.51%)
Feb 10, 2020 14.05 14.30 13.74 13.76 2,017,420 -0.25(-1.75%)
Feb 07, 2020 15.47 15.50 13.82 14.01 6,270,800 -1.75(-11.14%)
Feb 06, 2020 15.25 16.88 15.20 15.76 7,526,632 +1.66(+11.77%)
Feb 05, 2020 14.64 14.75 14.08 14.10 2,590,464 -0.49(-3.36%)
Feb 04, 2020 14.15 14.75 13.97 14.59 1,635,192 +0.59(+4.21%)
Feb 03, 2020 13.83 14.04 13.65 14.00 923,509 +0.28(+2.04%)
Jan 31, 2020 13.91 13.93 13.52 13.72 1,128,700 -0.24(-1.72%)
Jan 30, 2020 13.86 14.18 13.74 13.96 911,576 -0.05(-0.36%)
Jan 29, 2020 13.93 14.08 13.77 14.01 642,294 +0.21(+1.52%)
Jan 28, 2020 13.81 14.05 13.49 13.80 1,549,413 +0.12(+0.88%)
Jan 27, 2020 13.86 14.10 13.39 13.68 1,603,809 -0.38(-2.70%)
Jan 24, 2020 14.40 14.43 13.91 14.06 939,100 -0.30(-2.09%)
Jan 23, 2020 14.32 14.39 14.01 14.36 1,027,043 -0.10(-0.69%)
Jan 22, 2020 14.81 14.84 14.45 14.46 1,672,266 -0.34(-2.30%)
Jan 21, 2020 15.05 15.05 14.76 14.80 946,136 -0.32(-2.12%)
Jan 17, 2020 15.39 15.43 15.09 15.12 1,071,800 -0.24(-1.56%)
Jan 16, 2020 14.83 15.46 14.83 15.36 1,410,778 +0.62(+4.21%)
Jan 15, 2020 14.57 14.89 14.57 14.74 637,863 +0.14(+0.96%)
Jan 14, 2020 14.87 14.93 14.51 14.60 1,108,246 -0.31(-2.08%)
Jan 13, 2020 15.28 15.30 14.81 14.91 1,377,872 -0.32(-2.10%)
Jan 10, 2020 15.46 15.50 14.83 15.23 1,394,900 -0.13(-0.85%)
Jan 09, 2020 15.20 15.41 14.90 15.36 1,157,086 +0.42(+2.81%)
Jan 08, 2020 15.61 15.83 14.83 14.94 1,582,307 -0.81(-5.14%)
Jan 07, 2020 15.69 15.97 15.66 15.75 945,099 +0.10(+0.64%)
Jan 06, 2020 15.68 15.88 15.46 15.65 952,215 -0.14(-0.89%)
Jan 03, 2020 15.59 15.90 15.51 15.79 1,073,300 -0.01(-0.06%)
Jan 02, 2020 15.68 15.98 15.35 15.80 1,688,702 +0.18(+1.15%)
Dec 31, 2019 15.15 15.75 15.07 15.62 1,961,900 +0.43(+2.83%)
Dec 30, 2019 15.08 15.32 14.95 15.19 1,447,937 +0.18(+1.20%)
Dec 27, 2019 15.00 15.10 14.92 15.01 842,700 -0.06(-0.40%)
Dec 26, 2019 15.07 15.17 14.98 15.07 1,011,899 +0.10(+0.67%)
Dec 24, 2019 14.99 15.14 14.86 14.97 916,000 -0.02(-0.13%)
Dec 23, 2019 14.94 15.00 14.73 14.99 1,178,470 +0.16(+1.08%)
Dec 20, 2019 14.94 14.96 14.58 14.83 1,849,000 -0.15(-1.00%)
Dec 19, 2019 14.64 15.03 14.39 14.98 1,926,901 +0.30(+2.04%)
Dec 18, 2019 14.41 14.82 14.35 14.68 1,207,639 +0.28(+1.94%)
Dec 17, 2019 14.55 14.60 14.22 14.40 1,677,846 -0.11(-0.76%)
Dec 16, 2019 13.86 14.65 13.85 14.51 1,986,454 +0.70(+5.07%)
Dec 13, 2019 13.85 13.99 13.51 13.81 1,352,000 -0.05(-0.36%)
Dec 12, 2019 13.62 14.08 13.55 13.86 1,405,462 +0.31(+2.29%)
Dec 11, 2019 13.52 13.74 13.52 13.55 1,030,832 +0.04(+0.30%)
Dec 10, 2019 13.66 13.71 13.36 13.51 1,784,879 -0.11(-0.81%)
Dec 09, 2019 13.37 13.83 13.37 13.62 1,095,561 +0.32(+2.44%)
Dec 06, 2019 13.40 13.59 13.16 13.29 2,035,600 +0.13(+1.03%)
Dec 05, 2019 13.50 13.53 12.98 13.16 1,882,183 -0.22(-1.64%)
Dec 04, 2019 13.38 13.53 13.20 13.38 1,281,888 +0.14(+1.06%)
Dec 03, 2019 12.90 13.27 12.81 13.24 1,546,274 +0.21(+1.61%)
Dec 02, 2019 13.87 14.05 13.02 13.03 3,175,021 -0.82(-5.92%)
Nov 29, 2019 13.91 14.07 13.62 13.85 2,008,600 -0.03(-0.22%)
Nov 27, 2019 14.71 14.79 13.83 13.88 3,491,300 -0.84(-5.71%)
Nov 26, 2019 15.37 15.39 14.62 14.72 2,627,730 -0.74(-4.79%)
Nov 25, 2019 15.17 15.68 14.97 15.46 5,672,057 +0.33(+2.18%)
Nov 22, 2019 14.38 15.50 14.24 15.13 5,241,100 +0.91(+6.40%)
Nov 21, 2019 13.81 14.98 13.80 14.22 3,507,121 +0.35(+2.52%)
Nov 20, 2019 14.58 14.68 13.82 13.87 2,769,806 -0.64(-4.41%)
Nov 19, 2019 14.77 14.79 14.26 14.51 2,979,444 -0.19(-1.29%)
Nov 18, 2019 14.57 14.86 14.35 14.70 1,198,867 +0.20(+1.38%)
Nov 15, 2019 14.91 15.05 14.48 14.50 931,500 -0.35(-2.36%)
Nov 14, 2019 14.90 15.05 14.78 14.85 798,541 +0.00(+0.00%)
Nov 13, 2019 14.85 15.03 14.54 14.85 1,247,243 +0.14(+0.95%)
Nov 12, 2019 14.97 15.16 14.46 14.71 1,030,996 -0.25(-1.67%)
Nov 11, 2019 15.00 15.15 14.75 14.96 1,699,832 -0.04(-0.27%)
Nov 08, 2019 15.01 15.17 14.76 15.00 1,562,900 -0.01(-0.07%)
Nov 07, 2019 15.00 15.21 14.12 15.01 3,535,876 +0.67(+4.67%)
Nov 06, 2019 13.47 14.49 13.39 14.34 2,289,609 +0.88(+6.54%)
Nov 05, 2019 13.65 13.79 13.34 13.46 745,641 -0.16(-1.17%)
Nov 04, 2019 13.50 13.70 13.37 13.62 1,132,670 +0.20(+1.49%)
Nov 01, 2019 13.21 13.61 13.13 13.42 849,100 +0.34(+2.60%)
Oct 31, 2019 13.18 13.26 12.90 13.08 496,066 -0.09(-0.68%)
Oct 30, 2019 13.47 13.60 12.97 13.17 719,058 -0.30(-2.23%)
Oct 29, 2019 13.13 13.52 13.02 13.47 1,174,360 +0.33(+2.51%)
Oct 28, 2019 12.91 13.47 12.80 13.14 1,562,416 +0.33(+2.58%)
Oct 25, 2019 12.66 12.99 12.56 12.81 1,202,400 +0.07(+0.55%)
Oct 24, 2019 12.73 12.85 12.50 12.74 1,701,765 +0.06(+0.47%)
Oct 23, 2019 13.45 13.47 12.65 12.68 1,119,733 -0.80(-5.93%)
Oct 22, 2019 13.12 13.55 13.03 13.48 791,987 +0.30(+2.28%)
Oct 21, 2019 13.32 13.48 13.00 13.18 1,284,542 -0.06(-0.45%)
Oct 18, 2019 13.47 13.59 13.14 13.24 491,500 -0.26(-1.93%)
Oct 17, 2019 13.38 13.64 13.27 13.50 609,140 +0.16(+1.20%)
Oct 16, 2019 13.56 13.61 13.27 13.34 666,798 -0.23(-1.69%)
Oct 15, 2019 13.20 13.69 13.14 13.57 882,418 +0.46(+3.51%)
Oct 14, 2019 13.32 13.36 13.09 13.11 597,579 -0.24(-1.80%)
Oct 11, 2019 13.49 13.63 13.34 13.35 572,100 +0.08(+0.60%)
Oct 10, 2019 13.47 13.47 13.19 13.27 512,160 -0.13(-0.97%)
Oct 09, 2019 13.51 13.53 13.21 13.40 570,145 +0.03(+0.22%)
Oct 08, 2019 13.39 13.53 13.25 13.37 757,796 -0.10(-0.74%)
Oct 07, 2019 13.30 13.53 13.30 13.47 660,063 +0.08(+0.60%)
Oct 04, 2019 13.10 13.50 13.03 13.39 988,300 +0.29(+2.21%)
Oct 03, 2019 12.98 13.30 12.80 13.10 1,034,462 +0.18(+1.39%)
Oct 02, 2019 13.00 13.24 12.89 12.92 1,372,074 -0.11(-0.84%)
Oct 01, 2019 13.42 13.66 13.00 13.03 1,330,038 -0.38(-2.83%)
Sep 30, 2019 13.61 13.90 13.38 13.41 1,140,255 -0.10(-0.74%)
Sep 27, 2019 13.46 13.66 13.31 13.51 1,125,500 +0.07(+0.52%)
Sep 26, 2019 13.86 13.90 13.12 13.44 2,435,989 -0.47(-3.38%)
Sep 25, 2019 14.55 14.69 13.89 13.91 2,078,737 -0.74(-5.05%)
Sep 24, 2019 14.91 15.01 14.61 14.65 1,179,523 -0.23(-1.55%)
Sep 23, 2019 14.77 14.92 14.70 14.88 732,620 -0.03(-0.20%)
Sep 20, 2019 15.07 15.24 14.84 14.91 3,729,100 -0.17(-1.13%)
Sep 19, 2019 15.00 15.27 14.92 15.08 1,707,589 +0.07(+0.47%)
Sep 18, 2019 15.04 15.15 14.59 15.01 2,311,325 -0.21(-1.38%)
Sep 17, 2019 15.18 15.33 14.88 15.22 1,090,469 +0.03(+0.20%)
Sep 16, 2019 14.90 15.40 14.85 15.19 1,997,275 +0.19(+1.27%)
Sep 13, 2019 15.06 15.15 14.85 15.00 1,059,600 -0.02(-0.13%)
Sep 12, 2019 15.25 15.29 14.92 15.02 1,197,643 -0.21(-1.38%)
Sep 11, 2019 15.19 15.27 14.92 15.23 1,266,390 +0.01(+0.07%)
Sep 10, 2019 14.70 15.41 14.62 15.22 1,617,645 +0.46(+3.12%)
Sep 09, 2019 14.57 15.20 14.57 14.76 1,934,673 +0.26(+1.79%)
Sep 06, 2019 15.00 15.08 14.27 14.50 1,919,000 -0.40(-2.68%)
Sep 05, 2019 14.79 15.09 14.53 14.90 3,233,615 +0.19(+1.29%)
Sep 04, 2019 14.35 14.87 14.22 14.71 2,414,669 +0.59(+4.18%)
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.