Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 7.950 8.210 7.875 8.030 5,434,819 +0.02(+0.25%)
Jul 28, 2022 7.730 8.410 7.590 8.010 11,095,044 +0.93(+13.14%)
Jul 27, 2022 6.740 7.120 6.680 7.080 3,495,833 +0.48(+7.27%)
Jul 26, 2022 6.800 6.810 6.550 6.600 2,930,833 -0.35(-5.04%)
Jul 25, 2022 7.020 7.020 6.690 6.950 3,137,832 -0.03(-0.43%)
Jul 22, 2022 7.330 7.530 6.950 6.980 3,921,470 -0.32(-4.38%)
Jul 21, 2022 7.250 7.430 7.130 7.300 3,259,300 -0.01(-0.14%)
Jul 20, 2022 7.190 7.440 7.155 7.310 3,689,262 +0.17(+2.38%)
Jul 19, 2022 6.990 7.180 6.800 7.140 3,906,567 +0.25(+3.63%)
Jul 18, 2022 6.520 7.030 6.460 6.890 5,166,683 +0.57(+9.02%)
Jul 15, 2022 6.630 6.700 6.030 6.320 4,579,977 -0.38(-5.67%)
Jul 14, 2022 6.670 6.825 6.581 6.700 3,642,841 -0.19(-2.76%)
Jul 13, 2022 6.590 7.070 6.397 6.890 3,305,315 +0.13(+1.92%)
Jul 12, 2022 6.750 6.960 6.550 6.760 3,699,216 -0.05(-0.73%)
Jul 11, 2022 7.180 7.240 6.710 6.810 4,074,145 -0.50(-6.84%)
Jul 08, 2022 7.140 7.490 7.040 7.310 3,744,020 +0.08(+1.11%)
Jul 07, 2022 6.600 7.305 6.570 7.230 5,524,875 +0.65(+9.88%)
Jul 06, 2022 6.430 6.700 6.370 6.580 4,778,746 +0.15(+2.33%)
Jul 05, 2022 6.150 6.450 5.940 6.430 4,071,142 +0.02(+0.31%)
Jul 01, 2022 6.370 6.635 6.315 6.410 2,706,653 +0.11(+1.75%)
Jun 30, 2022 6.170 6.435 6.020 6.300 3,073,468 +0.00(+0.00%)
Jun 29, 2022 6.350 6.470 6.170 6.300 4,093,364 -0.13(-2.02%)
Jun 28, 2022 6.760 6.895 6.405 6.430 2,984,590 -0.31(-4.60%)
Jun 27, 2022 6.900 6.990 6.625 6.740 2,546,968 -0.12(-1.75%)
Jun 24, 2022 6.870 6.960 6.720 6.860 3,918,422 +0.10(+1.48%)
Jun 23, 2022 6.520 6.790 6.420 6.760 3,887,444 +0.29(+4.48%)
Jun 22, 2022 6.220 6.710 6.220 6.470 3,302,129 -0.01(-0.15%)
Jun 21, 2022 6.400 6.680 6.280 6.480 3,939,201 +0.28(+4.52%)
Jun 17, 2022 5.940 6.325 5.910 6.200 5,017,072 +0.36(+6.16%)
Jun 16, 2022 6.000 6.160 5.800 5.840 3,681,969 -0.41(-6.56%)
Jun 15, 2022 5.920 6.350 5.830 6.250 5,805,087 +0.42(+7.20%)
Jun 14, 2022 6.090 6.090 5.750 5.830 2,984,705 -0.14(-2.35%)
Jun 13, 2022 6.360 6.430 5.890 5.970 4,633,367 -0.80(-11.82%)
Jun 10, 2022 6.870 6.995 6.690 6.770 3,211,578 -0.23(-3.29%)
Jun 09, 2022 7.230 7.350 7.000 7.000 3,247,335 -0.45(-6.04%)
Jun 08, 2022 7.440 7.700 7.330 7.450 3,187,660 -0.12(-1.59%)
Jun 07, 2022 7.360 7.590 7.310 7.570 3,037,639 +0.01(+0.13%)
Jun 06, 2022 7.570 7.870 7.310 7.560 5,227,974 +0.26(+3.56%)
Jun 03, 2022 7.450 7.600 7.200 7.300 2,717,951 -0.26(-3.44%)
Jun 02, 2022 7.110 7.665 7.060 7.560 3,797,848 +0.46(+6.48%)
Jun 01, 2022 7.320 7.500 7.030 7.100 3,318,934 -0.17(-2.34%)
May 31, 2022 7.750 7.910 7.220 7.270 7,295,228 -0.57(-7.27%)
May 27, 2022 7.410 7.840 7.390 7.840 3,911,440 +0.49(+6.67%)
May 26, 2022 6.840 7.410 6.775 7.350 4,505,266 +0.48(+6.99%)
May 25, 2022 6.580 6.920 6.515 6.870 2,378,335 +0.28(+4.17%)
May 24, 2022 7.050 7.100 6.530 6.595 4,169,718 -0.67(-9.16%)
May 23, 2022 7.290 7.300 6.850 7.260 3,305,505 +0.02(+0.28%)
May 20, 2022 7.540 7.540 6.795 7.240 7,230,297 -0.17(-2.29%)
May 19, 2022 6.900 7.525 6.900 7.410 5,483,794 +0.50(+7.24%)
May 18, 2022 6.950 7.390 6.850 6.910 4,215,173 -0.08(-1.14%)
May 17, 2022 6.850 7.055 6.615 6.990 6,261,529 +0.40(+6.07%)
May 16, 2022 6.880 6.995 6.590 6.590 5,403,426 -0.28(-4.08%)
May 13, 2022 6.590 7.030 6.510 6.870 6,131,075 +0.60(+9.57%)
May 12, 2022 5.880 6.630 5.795 6.270 8,660,695 +0.23(+3.81%)
May 11, 2022 6.670 6.730 6.030 6.040 7,951,476 -0.62(-9.31%)
May 10, 2022 7.260 7.270 6.430 6.660 4,833,078 -0.26(-3.76%)
May 09, 2022 7.520 7.550 6.850 6.920 6,702,114 -0.91(-11.62%)
May 06, 2022 8.260 8.260 7.590 7.830 5,257,730 -0.52(-6.23%)
May 05, 2022 8.990 9.000 8.230 8.350 3,033,321 -0.82(-8.94%)
May 04, 2022 8.740 9.180 8.560 9.170 6,191,451 +0.53(+6.13%)
May 03, 2022 8.440 8.850 8.380 8.640 2,697,670 +0.14(+1.65%)
May 02, 2022 8.250 8.510 8.100 8.500 3,518,685 +0.20(+2.41%)
Apr 29, 2022 8.330 8.800 8.270 8.300 3,113,056 -0.13(-1.54%)
Apr 28, 2022 8.400 8.540 7.890 8.430 4,595,328 +0.12(+1.44%)
Apr 27, 2022 8.620 8.890 8.280 8.310 3,475,890 -0.28(-3.26%)
Apr 26, 2022 9.000 9.020 8.575 8.590 3,986,949 -0.49(-5.40%)
Apr 25, 2022 8.750 9.150 8.610 9.080 4,749,009 +0.24(+2.71%)
Apr 22, 2022 9.250 9.410 8.755 8.840 6,114,932 -0.36(-3.91%)
Apr 21, 2022 10.12 10.24 9.100 9.200 3,834,356 -0.76(-7.63%)
Apr 20, 2022 10.47 10.48 9.960 9.960 3,046,065 -0.41(-3.95%)
Apr 19, 2022 10.05 10.54 9.880 10.37 3,007,913 +0.47(+4.75%)
Apr 18, 2022 10.12 10.13 9.780 9.900 2,201,457 -0.25(-2.46%)
Apr 14, 2022 10.52 10.57 10.14 10.15 2,168,048 -0.35(-3.33%)
Apr 13, 2022 10.35 10.61 10.28 10.50 2,261,843 +0.12(+1.16%)
Apr 12, 2022 10.80 11.08 10.32 10.38 3,460,792 -0.39(-3.62%)
Apr 11, 2022 10.50 10.94 10.38 10.77 2,994,970 +0.09(+0.84%)
Apr 08, 2022 11.02 11.16 10.66 10.68 2,056,470 -0.42(-3.78%)
Apr 07, 2022 11.15 11.35 10.79 11.10 3,017,445 -0.06(-0.54%)
Apr 06, 2022 11.72 11.86 10.93 11.16 4,088,252 -0.78(-6.53%)
Apr 05, 2022 12.50 12.52 11.87 11.94 4,115,513 -0.46(-3.71%)
Apr 04, 2022 11.59 12.57 11.59 12.40 4,349,922 +0.84(+7.27%)
Apr 01, 2022 11.92 11.97 11.40 11.56 2,561,372 -0.08(-0.69%)
Mar 31, 2022 11.85 12.13 11.64 11.64 2,659,414 -0.23(-1.94%)
Mar 30, 2022 12.16 12.41 11.78 11.87 3,418,328 -0.40(-3.26%)
Mar 29, 2022 11.74 12.34 11.67 12.27 3,610,441 +0.65(+5.59%)
Mar 28, 2022 11.79 12.10 11.34 11.62 3,631,342 -0.17(-1.44%)
Mar 25, 2022 12.30 12.30 11.52 11.79 9,101,077 -0.48(-3.91%)
Mar 24, 2022 12.15 12.28 11.75 12.27 5,009,394 +0.13(+1.07%)
Mar 23, 2022 11.99 12.50 11.70 12.14 6,976,373 +0.33(+2.79%)
Mar 22, 2022 11.48 12.09 11.35 11.81 4,114,691 +0.35(+3.05%)
Mar 21, 2022 11.78 11.90 11.18 11.46 3,880,579 -0.29(-2.47%)
Mar 18, 2022 11.40 11.95 11.34 11.75 5,127,193 +0.22(+1.91%)
Mar 17, 2022 10.88 11.53 10.85 11.53 5,375,453 +0.53(+4.82%)
Mar 16, 2022 10.51 11.00 10.23 11.00 5,348,482 +0.72(+7.00%)
Mar 15, 2022 10.01 10.28 9.435 10.28 5,414,423 +0.17(+1.68%)
Mar 14, 2022 10.95 11.00 10.05 10.11 6,290,588 -0.87(-7.92%)
Mar 11, 2022 11.79 11.89 10.95 10.98 5,738,506 -0.58(-5.02%)
Mar 10, 2022 11.54 11.11 11.56 4,405,835 -0.09(-0.77%)
Mar 09, 2022 11.84 11.96 11.12 11.65 7,547,919 +0.09(+0.78%)
Mar 08, 2022 10.56 11.85 10.24 11.56 11,439,830 +1.38(+13.56%)
Mar 07, 2022 9.880 10.52 9.820 10.18 6,151,411 +0.44(+4.52%)
Mar 04, 2022 10.19 10.52 9.650 9.740 4,081,978 -0.59(-5.71%)
Mar 03, 2022 11.02 11.06 10.25 10.33 4,350,946 -0.63(-5.75%)
Mar 02, 2022 11.12 11.15 10.68 10.96 4,413,880 -0.06(-0.54%)
Mar 01, 2022 11.40 11.47 10.81 11.02 7,164,749 -0.40(-3.50%)
Feb 28, 2022 10.53 11.49 10.30 11.42 12,436,056 +1.63(+16.65%)
Feb 25, 2022 9.750 9.800 9.490 9.790 3,876,275 +0.21(+2.19%)
Feb 24, 2022 8.430 9.600 8.310 9.580 5,566,295 +0.72(+8.13%)
Feb 23, 2022 9.290 9.495 8.825 8.860 3,253,150 -0.21(-2.32%)
Feb 22, 2022 9.380 9.628 8.965 9.070 4,613,684 -0.55(-5.72%)
Feb 18, 2022 9.620 0 -0.34(-3.41%)
Feb 17, 2022 10.23 10.38 9.865 9.960 3,191,999 -0.49(-4.69%)
Feb 16, 2022 10.16 10.49 10.00 10.45 3,206,842 +0.18(+1.75%)
Feb 15, 2022 9.550 10.28 9.440 10.27 4,581,395 +0.99(+10.67%)
Feb 14, 2022 9.080 9.600 9.030 9.280 4,989,204 +0.01(+0.11%)
Feb 11, 2022 9.590 9.795 9.150 9.270 3,496,583 -0.26(-2.73%)
Feb 10, 2022 9.580 10.08 9.460 9.530 4,077,300 -0.33(-3.35%)
Feb 09, 2022 9.680 9.950 9.555 9.860 4,055,512 +0.48(+5.12%)
Feb 08, 2022 9.210 9.420 9.109 9.380 4,014,273 +0.10(+1.08%)
Feb 07, 2022 9.260 9.800 9.230 9.280 7,448,811 -0.45(-4.62%)
Feb 04, 2022 9.440 9.900 9.400 9.730 4,074,934 +0.23(+2.42%)
Feb 03, 2022 9.730 9.440 9.500 5,258,093 -0.56(-5.57%)
Feb 02, 2022 10.81 10.83 9.960 10.06 6,716,129 -0.63(-5.89%)
Feb 01, 2022 10.51 10.84 10.14 10.69 6,699,400 +0.29(+2.79%)
Jan 31, 2022 9.220 10.40 6,750,022 +1.20(+13.04%)
Jan 28, 2022 8.890 9.220 8.570 9.200 5,893,452 +0.26(+2.91%)
Jan 27, 2022 9.590 9.710 8.870 8.940 6,142,998 -0.55(-5.80%)
Jan 26, 2022 10.10 10.22 9.425 9.490 5,946,402 -0.01(-0.11%)
Jan 25, 2022 9.500 9.770 9.225 9.500 4,247,701 -0.30(-3.06%)
Jan 24, 2022 9.250 9.810 8.780 9.800 9,112,988 -0.05(-0.51%)
Jan 21, 2022 10.22 10.36 9.770 9.850 6,220,695 -0.63(-6.01%)
Jan 20, 2022 10.55 11.07 10.45 10.48 4,085,068 +0.03(+0.29%)
Jan 19, 2022 10.61 10.92 10.38 10.45 4,575,329 -0.22(-2.06%)
Jan 18, 2022 10.70 11.11 10.64 10.67 4,655,709 -0.31(-2.82%)
Jan 14, 2022 10.98 0 -0.08(-0.72%)
Jan 13, 2022 11.45 11.65 11.02 11.06 3,942,483 -0.17(-1.51%)
Jan 12, 2022 11.43 11.74 11.21 11.23 3,783,608 -0.08(-0.71%)
Jan 11, 2022 11.16 11.50 11.04 11.31 5,344,593 +0.19(+1.71%)
Jan 10, 2022 11.49 11.54 10.85 11.12 6,666,183 -0.53(-4.55%)
Jan 07, 2022 11.82 12.24 11.65 11.65 4,206,237 -0.24(-2.02%)
Jan 06, 2022 11.90 12.24 11.51 11.89 4,035,198 -0.12(-1.00%)
Jan 05, 2022 12.45 12.71 11.96 12.01 4,718,591 -0.56(-4.46%)
Jan 04, 2022 12.61 12.68 12.04 12.57 4,320,364 -0.12(-0.95%)
Jan 03, 2022 12.75 12.96 12.41 12.69 2,639,392 +0.13(+1.04%)
Dec 31, 2021 12.66 12.89 12.52 12.56 2,686,446 -0.10(-0.79%)
Dec 30, 2021 11.93 12.89 11.88 12.66 4,927,287 +0.68(+5.68%)
Dec 29, 2021 12.28 12.44 11.73 11.98 4,549,095 -0.45(-3.62%)
Dec 28, 2021 12.55 12.74 12.32 12.43 2,755,512 -0.39(-3.07%)
Dec 27, 2021 12.61 12.88 12.31 12.82 3,391,202 +0.15(+1.22%)
Dec 23, 2021 12.57 12.85 12.35 12.67 2,685,762 +0.16(+1.28%)
Dec 22, 2021 12.53 12.59 12.27 12.51 2,940,160 -0.03(-0.24%)
Dec 21, 2021 12.20 12.55 12.07 12.54 3,397,629 +0.47(+3.89%)
Dec 20, 2021 12.17 12.50 11.91 12.07 4,805,795 -0.80(-6.22%)
Dec 17, 2021 12.38 13.02 12.08 12.87 5,580,042 +0.27(+2.14%)
Dec 16, 2021 12.87 13.32 12.47 12.60 6,045,972 -0.12(-0.94%)
Dec 15, 2021 12.30 12.78 11.99 12.72 4,775,552 +0.36(+2.91%)
Dec 14, 2021 12.85 12.94 12.21 12.36 5,347,338 -0.46(-3.62%)
Dec 13, 2021 13.08 13.38 12.78 12.82 3,282,849 -0.32(-2.46%)
Dec 10, 2021 13.55 13.71 13.07 13.15 3,701,267 -0.30(-2.21%)
Dec 09, 2021 14.42 14.42 13.36 13.44 3,638,696 -1.01(-6.96%)
Dec 08, 2021 14.25 14.57 14.11 14.45 2,610,686 +0.16(+1.12%)
Dec 07, 2021 14.15 14.36 13.76 14.29 3,888,915 +0.72(+5.31%)
Dec 06, 2021 13.11 13.68 12.63 13.57 4,669,931 +0.34(+2.57%)
Dec 03, 2021 14.07 14.09 12.86 13.23 6,515,158 -0.79(-5.66%)
Dec 02, 2021 14.20 14.33 13.72 14.02 4,765,919 -0.69(-4.69%)
Dec 01, 2021 15.28 15.53 14.08 14.71 4,834,825 -0.45(-2.95%)
Nov 30, 2021 15.04 15.49 14.60 15.16 2,977,331 -0.17(-1.11%)
Nov 29, 2021 15.50 15.59 14.96 15.33 2,124,219 +0.00(+0.00%)
Nov 26, 2021 15.20 15.46 14.98 15.33 2,331,692 -0.58(-3.65%)
Nov 24, 2021 15.35 15.97 15.28 15.91 1,883,335 +0.23(+1.47%)
Nov 23, 2021 15.94 16.22 15.23 15.68 3,378,886 -0.44(-2.71%)
Nov 22, 2021 16.76 17.06 16.03 16.12 5,708,250 -0.15(-0.95%)
Nov 19, 2021 16.12 16.69 16.06 16.27 3,979,423 +0.22(+1.38%)
Nov 18, 2021 16.56 16.10 15.99 16.05 3,481,060 -0.62(-3.73%)
Nov 17, 2021 16.85 17.67 16.63 16.67 3,888,016 -1.17(-6.56%)
Nov 16, 2021 17.64 17.85 17.27 17.84 2,380,759 +0.03(+0.17%)
Nov 15, 2021 18.28 18.33 17.58 17.81 3,234,102 -0.46(-2.52%)
Nov 12, 2021 18.07 18.63 17.78 18.27 3,056,093 +0.34(+1.90%)
Nov 11, 2021 17.20 18.27 16.96 17.93 4,060,614 +0.68(+3.94%)
Nov 10, 2021 16.65 17.25 3,518,123 +0.34(+2.01%)
Nov 09, 2021 18.85 19.19 16.86 16.91 9,853,153 -2.43(-12.56%)
Nov 08, 2021 18.37 19.66 18.26 19.34 6,122,096 +1.60(+9.02%)
Nov 05, 2021 18.11 18.32 17.46 17.74 3,344,429 -0.52(-2.85%)
Nov 04, 2021 18.56 18.72 18.12 18.26 2,668,722 -0.07(-0.38%)
Nov 03, 2021 18.05 18.42 17.56 18.33 3,623,661 +0.01(+0.05%)
Nov 02, 2021 19.03 19.11 18.28 18.32 4,905,189 -0.75(-3.93%)
Nov 01, 2021 18.22 19.15 18.74 19.07 6,191,146 +0.95(+5.24%)
Oct 29, 2021 17.70 18.16 17.51 18.12 3,897,641 +0.41(+2.32%)
Oct 28, 2021 16.28 18.03 17.71 9,624,180 +1.56(+9.66%)
Oct 27, 2021 16.17 16.69 15.97 16.15 3,223,780 +0.15(+0.94%)
Oct 26, 2021 16.60 16.00 4,363,730 -0.47(-2.85%)
Oct 25, 2021 15.86 16.59 15.46 16.47 4,950,988 +0.84(+5.37%)
Oct 22, 2021 16.31 15.51 15.63 2,735,513 -0.67(-4.11%)
Oct 21, 2021 16.57 17.05 16.21 16.30 3,291,223 -0.30(-1.81%)
Oct 20, 2021 16.61 16.81 16.33 16.60 3,275,681 -0.06(-0.36%)
Oct 19, 2021 15.93 16.73 15.75 16.66 4,236,493 +0.78(+4.91%)
Oct 18, 2021 15.68 16.31 15.64 15.88 3,251,643 +0.11(+0.70%)
Oct 15, 2021 15.79 16.36 15.45 15.77 3,904,079 +0.08(+0.51%)
Oct 14, 2021 16.22 16.47 15.35 15.69 5,959,637 -0.43(-2.67%)
Oct 13, 2021 15.16 16.14 15.14 16.12 6,429,351 +1.18(+7.90%)
Oct 12, 2021 13.91 15.00 13.88 14.94 5,799,554 +1.18(+8.58%)
Oct 11, 2021 13.40 14.22 13.40 13.76 2,732,992 +0.09(+0.66%)
Oct 08, 2021 13.73 14.02 13.61 13.67 2,257,010 +0.10(+0.74%)
Oct 07, 2021 13.29 13.88 13.02 13.57 3,086,232 +0.49(+3.75%)
Oct 06, 2021 12.90 13.25 12.78 13.08 3,066,812 -0.14(-1.06%)
Oct 05, 2021 13.28 13.47 13.06 13.22 2,812,947 -0.03(-0.23%)
Oct 04, 2021 13.91 13.93 13.15 13.25 3,321,876 -0.79(-5.63%)
Oct 01, 2021 14.11 14.20 13.78 14.04 2,216,086 -0.01(-0.07%)
Sep 30, 2021 13.88 14.31 13.79 14.05 2,400,252 +0.28(+2.03%)
Sep 29, 2021 14.50 14.56 13.72 13.77 3,458,885 -0.64(-4.44%)
Sep 28, 2021 15.04 15.05 14.34 14.41 3,188,556 -0.78(-5.13%)
Sep 27, 2021 14.77 15.32 14.43 15.19 2,602,759 +0.45(+3.05%)
Sep 24, 2021 15.40 15.41 14.65 14.74 3,628,291 -0.80(-5.15%)
Sep 23, 2021 15.73 15.86 15.38 15.54 2,313,818 -0.01(-0.06%)
Sep 22, 2021 15.10 15.63 15.07 15.55 1,898,970 +0.45(+2.98%)
Sep 21, 2021 15.24 15.29 14.83 15.10 2,201,270 +0.04(+0.27%)
Sep 20, 2021 15.15 15.32 14.79 15.06 4,497,679 -0.78(-4.92%)
Sep 17, 2021 15.30 15.85 15.14 15.84 3,573,999 +0.69(+4.55%)
Sep 16, 2021 15.03 15.26 14.86 15.15 1,654,163 -0.03(-0.20%)
Sep 15, 2021 15.44 15.55 15.01 15.18 2,613,177 -0.33(-2.13%)
Sep 14, 2021 15.80 16.20 15.36 15.51 2,724,404 -0.02(-0.13%)
Sep 13, 2021 15.24 15.66 14.85 15.53 3,920,350 +0.25(+1.64%)
Sep 10, 2021 15.83 16.01 15.20 15.28 1,987,142 -0.42(-2.68%)
Sep 09, 2021 15.46 16.18 15.33 15.70 2,757,705 +0.24(+1.55%)
Sep 08, 2021 16.92 17.11 15.45 15.46 4,008,223 -1.49(-8.79%)
Sep 07, 2021 16.42 17.28 16.39 16.95 4,614,086 +0.55(+3.35%)
Sep 03, 2021 16.95 16.98 16.27 16.40 2,849,988 -0.47(-2.79%)
Sep 02, 2021 16.79 17.17 16.63 16.87 2,529,390 +0.23(+1.38%)
Sep 01, 2021 16.72 17.07 16.56 16.64 2,801,032 -0.16(-0.95%)
Aug 31, 2021 16.51 17.18 16.49 16.80 3,991,601 +0.30(+1.79%)
Aug 30, 2021 16.42 16.64 15.93 16.50 3,483,048 +0.12(+0.76%)
Aug 27, 2021 15.74 16.47 15.74 16.38 1,886,862 +0.29(+1.80%)
Aug 26, 2021 16.21 16.70 15.99 16.09 2,510,327 -0.17(-1.05%)
Aug 25, 2021 16.52 16.81 16.24 16.26 3,640,435 -0.43(-2.58%)
Aug 24, 2021 16.21 16.79 16.21 16.69 3,916,406 +0.50(+3.09%)
Aug 23, 2021 15.03 16.20 14.90 16.19 5,867,821 +1.36(+9.17%)
Aug 20, 2021 15.01 15.32 14.70 14.83 3,672,603 -0.19(-1.26%)
Aug 19, 2021 15.16 15.59 14.98 15.02 3,303,079 -0.30(-1.96%)
Aug 18, 2021 14.98 15.61 14.79 15.32 4,288,848 +0.54(+3.65%)
Aug 17, 2021 14.83 14.92 14.44 14.78 3,188,476 -0.22(-1.47%)
Aug 16, 2021 15.08 15.49 14.88 15.00 3,540,591 -0.12(-0.79%)
Aug 13, 2021 15.63 15.69 15.02 15.12 2,345,832 -0.64(-4.06%)
Aug 12, 2021 15.87 15.98 15.44 15.76 2,025,319 -0.16(-1.01%)
Aug 11, 2021 16.59 16.64 15.77 15.92 3,292,757 -0.60(-3.63%)
Aug 10, 2021 16.99 17.38 16.31 16.52 3,627,786 +0.10(+0.61%)
Aug 09, 2021 15.38 16.62 15.19 16.42 3,455,557 +0.93(+6.00%)
Aug 06, 2021 15.78 16.46 15.41 15.49 3,961,618 +0.26(+1.71%)
Aug 05, 2021 15.00 15.39 14.77 15.23 2,553,099 +0.01(+0.07%)
Aug 04, 2021 15.49 15.82 15.18 15.22 2,507,155 -0.41(-2.62%)
Aug 03, 2021 15.95 16.08 15.43 15.63 1,778,782 -0.21(-1.33%)
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.