Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beyond Meat Inc
(NQ:
BYND
)
7.250
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
6.880
7.440
6.610
7.290
3,596,138
+0.41(+5.96%)
Nov 29, 2023
6.780
7.200
6.540
6.880
3,870,663
+0.20(+2.99%)
Nov 28, 2023
6.400
6.760
6.350
6.680
1,866,994
+0.22(+3.41%)
Nov 27, 2023
6.750
6.750
6.360
6.460
2,445,738
-0.30(-4.44%)
Nov 24, 2023
6.600
7.020
6.600
6.760
1,666,682
+0.16(+2.42%)
Nov 22, 2023
6.360
6.660
6.310
6.600
2,498,884
+0.27(+4.27%)
Nov 21, 2023
6.600
6.600
6.250
6.330
1,861,404
-0.34(-5.10%)
Nov 20, 2023
6.670
6.775
6.465
6.670
2,418,572
-0.01(-0.15%)
Nov 17, 2023
6.940
6.940
6.500
6.680
1,828,014
-0.20(-2.91%)
Nov 16, 2023
7.120
7.160
6.655
6.880
2,195,515
-0.36(-4.97%)
Nov 15, 2023
6.970
7.590
6.940
7.240
3,847,238
+0.50(+7.42%)
Nov 14, 2023
6.660
6.890
6.500
6.740
2,439,807
+0.35(+5.48%)
Nov 13, 2023
6.870
6.870
6.300
6.390
2,306,194
-0.52(-7.53%)
Nov 10, 2023
6.820
7.000
6.495
6.910
2,577,637
+0.12(+1.77%)
Nov 09, 2023
6.620
7.660
6.610
6.790
3,961,525
+0.17(+2.57%)
Nov 08, 2023
7.000
7.005
6.550
6.620
2,420,113
-0.35(-5.02%)
Nov 07, 2023
6.800
7.215
6.750
6.970
1,765,024
+0.09(+1.31%)
Nov 06, 2023
7.070
7.240
6.865
6.880
1,872,799
-0.11(-1.57%)
Nov 03, 2023
7.080
7.530
6.890
6.990
3,398,248
-0.01(-0.14%)
Nov 02, 2023
6.060
7.150
6.060
7.000
5,438,931
+1.09(+18.44%)
Nov 01, 2023
5.990
6.070
5.730
5.910
1,794,033
-0.06(-1.01%)
Oct 31, 2023
5.860
6.130
5.760
5.970
1,295,463
+0.09(+1.53%)
Oct 30, 2023
6.180
6.430
5.760
5.880
2,115,545
-0.09(-1.51%)
Oct 27, 2023
5.800
6.200
5.691
5.970
2,844,256
+0.29(+5.11%)
Oct 26, 2023
5.720
5.860
5.580
5.680
2,645,725
-0.01(-0.18%)
Oct 25, 2023
6.200
6.210
5.635
5.690
2,915,883
-0.45(-7.33%)
Oct 24, 2023
6.310
6.521
6.070
6.140
3,236,015
-0.15(-2.38%)
Oct 23, 2023
6.710
6.710
6.270
6.290
2,924,750
-0.54(-7.97%)
Oct 20, 2023
7.390
7.430
6.790
6.835
2,684,749
-0.59(-8.01%)
Oct 19, 2023
8.040
8.080
7.305
7.430
3,073,643
-0.71(-8.72%)
Oct 18, 2023
8.300
8.310
8.060
8.140
1,259,157
-0.26(-3.10%)
Oct 17, 2023
8.500
8.730
8.330
8.400
1,997,953
-0.40(-4.55%)
Oct 16, 2023
8.750
8.883
8.470
8.800
1,162,503
+0.16(+1.85%)
Oct 13, 2023
8.360
8.700
8.301
8.640
1,659,180
+0.32(+3.85%)
Oct 12, 2023
8.370
8.560
8.090
8.320
2,238,382
-0.54(-6.09%)
Oct 11, 2023
8.560
8.970
8.560
8.860
1,815,050
+0.30(+3.50%)
Oct 10, 2023
8.000
8.810
8.000
8.560
2,196,471
+0.56(+7.00%)
Oct 09, 2023
8.120
8.250
7.980
8.000
2,079,373
-0.26(-3.15%)
Oct 06, 2023
8.080
8.340
7.900
8.260
2,377,794
+0.07(+0.85%)
Oct 05, 2023
8.370
8.400
8.110
8.190
1,909,434
-0.29(-3.42%)
Oct 04, 2023
8.700
8.750
8.255
8.480
1,824,738
-0.22(-2.53%)
Oct 03, 2023
9.180
9.199
8.570
8.700
1,876,927
-0.54(-5.84%)
Oct 02, 2023
9.560
9.570
9.100
9.240
1,999,497
-0.38(-3.95%)
Sep 29, 2023
9.610
9.776
9.479
9.620
2,006,568
+0.17(+1.80%)
Sep 28, 2023
9.450
9.650
9.330
9.450
1,460,921
-0.05(-0.53%)
Sep 27, 2023
9.330
9.830
9.220
9.500
2,252,583
+0.13(+1.39%)
Sep 26, 2023
9.250
9.880
9.250
9.370
2,369,451
-0.03(-0.32%)
Sep 25, 2023
9.400
9.418
9.320
9.400
1,797,917
-0.16(-1.67%)
Sep 22, 2023
9.700
9.920
9.410
9.560
2,590,650
-0.30(-3.04%)
Sep 21, 2023
10.11
10.16
9.850
9.860
1,826,671
-0.39(-3.80%)
Sep 20, 2023
10.34
10.48
10.12
10.25
1,476,135
+0.01(+0.10%)
Sep 19, 2023
10.18
10.47
10.03
10.24
1,423,309
+0.06(+0.59%)
Sep 18, 2023
10.42
10.42
10.13
10.18
954,215
-0.17(-1.64%)
Sep 15, 2023
10.40
10.46
10.07
10.35
2,831,818
-0.13(-1.24%)
Sep 14, 2023
10.36
10.78
10.26
10.48
1,615,293
+0.20(+1.95%)
Sep 13, 2023
10.56
10.69
10.21
10.28
2,464,771
-0.54(-4.99%)
Sep 12, 2023
10.72
11.02
10.52
10.82
1,704,260
+0.07(+0.65%)
Sep 11, 2023
11.00
11.05
10.46
10.75
2,328,791
-0.19(-1.74%)
Sep 08, 2023
11.07
11.22
10.80
10.94
1,331,945
-0.35(-3.10%)
Sep 07, 2023
11.20
11.37
10.76
11.29
1,959,417
-0.16(-1.40%)
Sep 06, 2023
11.66
11.87
11.05
11.45
2,706,892
-0.32(-2.72%)
Sep 05, 2023
11.90
11.99
11.70
11.77
1,210,742
-0.27(-2.24%)
Sep 01, 2023
11.95
12.17
11.86
12.04
1,202,759
+0.24(+2.03%)
Aug 31, 2023
12.30
12.36
11.78
11.80
1,226,527
-0.59(-4.76%)
Aug 30, 2023
12.18
12.47
11.84
12.39
1,292,857
+0.28(+2.31%)
Aug 29, 2023
12.02
12.53
12.00
12.11
1,365,886
+0.13(+1.09%)
Aug 28, 2023
11.66
12.08
11.64
11.98
1,423,814
+0.43(+3.72%)
Aug 25, 2023
11.42
11.80
11.37
11.55
1,016,159
+0.19(+1.67%)
Aug 24, 2023
11.53
11.55
11.22
11.36
1,186,993
-0.11(-0.96%)
Aug 23, 2023
11.39
11.73
11.29
11.47
1,242,312
-0.08(-0.69%)
Aug 22, 2023
11.79
11.95
11.29
11.55
1,306,103
-0.11(-0.94%)
Aug 21, 2023
12.02
12.14
11.51
11.66
1,350,461
-0.44(-3.64%)
Aug 18, 2023
11.92
12.32
11.78
12.10
1,206,492
+0.02(+0.17%)
Aug 17, 2023
12.22
12.50
12.05
12.08
1,339,893
-0.21(-1.71%)
Aug 16, 2023
12.43
12.64
12.20
12.29
1,140,457
-0.14(-1.13%)
Aug 15, 2023
12.91
12.92
12.14
12.43
1,618,196
-0.50(-3.87%)
Aug 14, 2023
12.76
12.95
12.51
12.93
1,173,610
-0.06(-0.46%)
Aug 11, 2023
13.00
13.11
12.56
12.99
1,264,221
-0.03(-0.23%)
Aug 10, 2023
12.87
13.40
12.87
13.02
2,071,755
+0.20(+1.56%)
Aug 09, 2023
13.02
13.25
12.53
12.82
2,344,411
-0.28(-2.14%)
Aug 08, 2023
12.55
13.15
11.85
13.10
7,948,709
-2.18(-14.27%)
Aug 07, 2023
15.65
15.74
14.37
15.28
4,098,007
-0.46(-2.92%)
Aug 04, 2023
16.12
16.38
15.62
15.74
1,964,677
-0.22(-1.38%)
Aug 03, 2023
15.53
16.24
15.45
15.96
1,546,921
+0.17(+1.08%)
Aug 02, 2023
16.60
16.74
15.45
15.79
2,416,302
-1.15(-6.79%)
Aug 01, 2023
17.10
17.11
16.45
16.94
1,902,779
-0.26(-1.51%)
Jul 31, 2023
16.46
17.24
15.80
17.20
3,646,587
+1.33(+8.38%)
Jul 28, 2023
15.85
15.99
15.17
15.87
2,199,625
+0.59(+3.90%)
Jul 27, 2023
16.80
16.88
15.25
15.28
2,832,511
-1.03(-6.29%)
Jul 26, 2023
15.52
16.74
15.52
16.30
2,392,316
+0.77(+4.96%)
Jul 25, 2023
15.65
15.81
15.32
15.53
1,303,807
+0.06(+0.39%)
Jul 24, 2023
15.01
16.05
15.01
15.47
2,153,179
+0.30(+1.98%)
Jul 21, 2023
15.60
15.78
14.84
15.17
3,737,919
-0.29(-1.88%)
Jul 20, 2023
16.86
16.89
15.36
15.46
3,782,721
-1.55(-9.11%)
Jul 19, 2023
16.77
17.96
16.74
17.01
3,699,891
+0.46(+2.78%)
Jul 18, 2023
16.58
17.24
16.49
16.55
2,659,694
-0.26(-1.55%)
Jul 17, 2023
16.99
17.55
16.40
16.81
2,443,663
-0.23(-1.35%)
Jul 14, 2023
17.73
19.25
16.75
17.04
6,091,583
-0.63(-3.57%)
Jul 13, 2023
17.90
17.96
16.55
17.67
6,664,710
+0.12(+0.68%)
Jul 12, 2023
15.94
18.38
15.55
17.55
14,377,779
+2.09(+13.52%)
Jul 11, 2023
15.46
16.00
14.93
15.46
4,712,510
+0.60(+4.04%)
Jul 10, 2023
14.65
15.24
14.35
14.86
2,777,858
+0.08(+0.54%)
Jul 07, 2023
13.79
15.09
13.56
14.78
4,686,826
+1.15(+8.44%)
Jul 06, 2023
13.81
13.84
12.92
13.63
3,741,754
-0.18(-1.30%)
Jul 05, 2023
13.03
14.33
13.00
13.81
4,201,413
+0.64(+4.86%)
Jul 03, 2023
12.98
13.71
12.89
13.17
2,033,060
+0.19(+1.46%)
Jun 30, 2023
13.16
13.34
12.89
12.98
1,848,178
+0.01(+0.08%)
Jun 29, 2023
12.65
13.62
12.62
12.97
3,522,575
+0.44(+3.51%)
Jun 28, 2023
12.24
12.58
12.10
12.53
1,957,825
+0.12(+0.97%)
Jun 27, 2023
11.98
12.50
11.68
12.41
2,320,555
+0.46(+3.85%)
Jun 26, 2023
12.96
12.96
11.72
11.95
3,365,425
-0.96(-7.44%)
Jun 23, 2023
12.28
13.46
12.28
12.91
3,325,631
+0.39(+3.12%)
Jun 22, 2023
12.38
13.17
11.93
12.52
3,783,816
+0.10(+0.81%)
Jun 21, 2023
12.00
12.69
11.82
12.42
2,042,598
+0.24(+1.97%)
Jun 20, 2023
13.18
13.18
12.07
12.18
2,461,028
-0.68(-5.29%)
Jun 16, 2023
13.15
13.55
12.79
12.86
2,852,297
-0.21(-1.61%)
Jun 15, 2023
13.48
13.66
12.79
13.07
4,196,020
-0.47(-3.47%)
Jun 14, 2023
14.13
14.13
13.27
13.54
3,273,833
-0.40(-2.87%)
Jun 13, 2023
12.93
14.63
12.51
13.94
8,236,833
+1.56(+12.60%)
Jun 12, 2023
12.23
12.79
12.09
12.38
2,509,087
+0.32(+2.65%)
Jun 09, 2023
13.22
13.30
11.47
12.06
5,967,079
-0.82(-6.37%)
Jun 08, 2023
10.80
13.87
10.56
12.88
14,958,314
+2.12(+19.70%)
Jun 07, 2023
11.18
11.37
10.68
10.76
1,873,719
-0.31(-2.80%)
Jun 06, 2023
10.80
11.19
10.67
11.07
1,596,841
+0.19(+1.75%)
Jun 05, 2023
10.71
10.99
10.51
10.88
1,442,316
+0.25(+2.35%)
Jun 02, 2023
10.37
10.83
10.17
10.63
1,614,811
+0.46(+4.52%)
Jun 01, 2023
10.08
10.47
9.920
10.17
2,058,451
+0.02(+0.20%)
May 31, 2023
10.25
10.48
10.10
10.15
1,415,784
-0.15(-1.46%)
May 30, 2023
10.46
10.59
9.955
10.30
2,123,097
-0.05(-0.48%)
May 26, 2023
10.76
10.99
10.33
10.35
2,097,957
-0.51(-4.70%)
May 25, 2023
11.43
11.43
10.58
10.86
1,915,205
-0.58(-5.07%)
May 24, 2023
11.10
11.61
10.84
11.44
2,067,447
+0.34(+3.06%)
May 23, 2023
10.81
11.47
10.70
11.10
2,140,599
+0.25(+2.30%)
May 22, 2023
10.65
10.99
10.54
10.85
1,899,574
+0.14(+1.31%)
May 19, 2023
11.22
11.36
10.26
10.71
2,866,640
-0.71(-6.22%)
May 18, 2023
10.90
11.42
10.77
11.42
1,988,160
+0.51(+4.67%)
May 17, 2023
9.990
10.99
9.990
10.91
2,959,049
+0.89(+8.88%)
May 16, 2023
10.60
10.60
9.920
10.02
3,581,481
-0.66(-6.18%)
May 15, 2023
10.54
10.87
10.34
10.68
2,066,956
+0.21(+2.01%)
May 12, 2023
10.13
10.82
9.815
10.47
5,452,563
+0.27(+2.65%)
May 11, 2023
11.82
11.90
10.11
10.20
12,003,560
-2.28(-18.27%)
May 10, 2023
12.52
12.66
12.25
12.48
5,591,861
+0.24(+1.96%)
May 09, 2023
12.85
12.86
12.07
12.24
3,067,581
-0.77(-5.92%)
May 08, 2023
12.90
13.17
12.76
13.01
1,670,351
+0.10(+0.77%)
May 05, 2023
12.95
13.25
12.83
12.91
1,126,866
+0.08(+0.62%)
May 04, 2023
12.68
12.89
12.33
12.83
1,045,529
+0.09(+0.71%)
May 03, 2023
12.80
13.35
12.69
12.74
1,621,040
-0.11(-0.86%)
May 02, 2023
13.33
13.33
12.60
12.85
1,441,038
-0.49(-3.67%)
May 01, 2023
13.55
14.18
13.33
13.34
1,293,734
-0.20(-1.48%)
Apr 28, 2023
13.58
13.68
13.16
13.54
1,074,274
-0.01(-0.07%)
Apr 27, 2023
13.06
13.97
13.03
13.55
1,784,496
+0.59(+4.55%)
Apr 26, 2023
13.37
13.53
12.86
12.96
991,134
-0.33(-2.48%)
Apr 25, 2023
13.76
14.00
13.25
13.29
1,419,511
-0.70(-5.00%)
Apr 24, 2023
13.97
14.17
13.76
13.99
759,000
-0.10(-0.71%)
Apr 21, 2023
13.87
14.43
13.79
14.09
1,566,998
+0.16(+1.15%)
Apr 20, 2023
14.60
14.60
13.72
13.93
1,664,112
-0.93(-6.26%)
Apr 19, 2023
14.70
15.15
14.42
14.86
1,089,558
+0.04(+0.27%)
Apr 18, 2023
14.65
14.92
14.53
14.82
927,372
+0.08(+0.54%)
Apr 17, 2023
14.71
14.99
14.51
14.74
1,265,470
-0.08(-0.54%)
Apr 14, 2023
14.83
15.37
14.60
14.82
1,143,871
-0.01(-0.07%)
Apr 13, 2023
14.68
15.12
14.65
14.83
1,155,854
+0.15(+1.02%)
Apr 12, 2023
15.19
15.40
14.46
14.68
1,391,843
-0.40(-2.65%)
Apr 11, 2023
15.20
15.72
15.05
15.08
1,059,921
-0.13(-0.85%)
Apr 10, 2023
15.30
15.47
14.65
15.21
1,485,695
-0.12(-0.78%)
Apr 06, 2023
15.97
16.24
15.28
15.33
1,661,195
-0.65(-4.07%)
Apr 05, 2023
16.10
16.16
15.67
15.98
1,058,268
-0.39(-2.38%)
Apr 04, 2023
16.35
16.46
15.70
16.37
1,356,445
+0.03(+0.18%)
Apr 03, 2023
16.23
16.48
15.87
16.34
1,242,521
+0.11(+0.68%)
Mar 31, 2023
15.85
16.65
15.85
16.23
1,407,650
+0.34(+2.14%)
Mar 30, 2023
15.99
16.19
15.56
15.89
1,248,768
+0.14(+0.89%)
Mar 29, 2023
15.80
16.09
15.49
15.75
1,187,696
+0.07(+0.45%)
Mar 28, 2023
15.52
16.37
15.47
15.68
1,024,660
-0.23(-1.48%)
Mar 27, 2023
16.39
16.49
15.32
15.91
1,908,712
-0.36(-2.18%)
Mar 24, 2023
15.16
16.92
15.14
16.27
2,382,671
+0.98(+6.41%)
Mar 23, 2023
15.26
15.80
14.88
15.29
1,511,845
+0.23(+1.53%)
Mar 22, 2023
15.63
15.79
15.04
15.06
1,552,396
-0.52(-3.34%)
Mar 21, 2023
15.35
16.01
15.35
15.58
1,612,949
+0.41(+2.70%)
Mar 20, 2023
15.55
16.05
15.04
15.17
1,921,049
-0.37(-2.38%)
Mar 17, 2023
16.82
16.83
15.42
15.54
4,413,243
-1.31(-7.77%)
Mar 16, 2023
17.11
17.11
16.45
16.85
1,914,439
-0.20(-1.17%)
Mar 15, 2023
17.45
17.74
16.77
17.05
2,483,739
-0.75(-4.21%)
Mar 14, 2023
17.85
18.68
17.62
17.80
1,975,516
+0.20(+1.14%)
Mar 13, 2023
17.11
18.37
16.71
17.60
2,622,416
+0.33(+1.91%)
Mar 10, 2023
17.46
17.60
16.41
17.27
2,279,250
-0.09(-0.52%)
Mar 09, 2023
18.04
18.62
17.33
17.36
1,627,900
-0.82(-4.51%)
Mar 08, 2023
17.85
18.22
17.57
18.18
1,613,303
+0.12(+0.66%)
Mar 07, 2023
18.00
18.49
17.76
18.06
1,568,905
-0.02(-0.11%)
Mar 06, 2023
18.45
18.67
17.57
18.08
2,642,710
-0.63(-3.37%)
Mar 03, 2023
17.72
18.73
17.45
18.71
2,218,171
+1.03(+5.83%)
Mar 02, 2023
16.80
17.86
16.52
17.68
1,682,657
+0.74(+4.37%)
Mar 01, 2023
17.69
17.88
16.76
16.94
2,326,789
-0.90(-5.04%)
Feb 28, 2023
18.65
19.24
17.71
17.84
2,999,407
-0.93(-4.95%)
Feb 27, 2023
18.75
19.72
17.88
18.77
4,777,410
-0.11(-0.58%)
Feb 24, 2023
19.55
22.87
18.42
18.88
25,753,530
+1.74(+10.15%)
Feb 23, 2023
17.10
17.70
16.63
17.14
3,827,013
+0.04(+0.23%)
Feb 22, 2023
16.49
17.13
16.14
17.10
1,384,349
+0.70(+4.27%)
Feb 21, 2023
17.26
17.56
16.37
16.40
1,894,269
-1.34(-7.55%)
Feb 17, 2023
17.13
17.87
16.36
17.74
2,452,558
+0.64(+3.74%)
Feb 16, 2023
17.06
17.99
17.01
17.10
3,174,645
-0.33(-1.89%)
Feb 15, 2023
15.50
17.45
15.45
17.43
2,897,788
+1.91(+12.31%)
Feb 14, 2023
15.99
16.14
15.35
15.52
1,649,870
-0.64(-3.96%)
Feb 13, 2023
16.00
16.41
15.51
16.16
1,716,416
+0.17(+1.06%)
Feb 10, 2023
16.07
16.27
15.28
15.99
2,478,938
-0.26(-1.60%)
Feb 09, 2023
18.19
18.19
16.08
16.25
2,770,392
-1.43(-8.09%)
Feb 08, 2023
17.12
18.28
16.70
17.68
3,695,938
+0.49(+2.85%)
Feb 07, 2023
17.88
17.98
16.60
17.19
3,066,686
-0.80(-4.45%)
Feb 06, 2023
19.16
19.27
17.30
17.99
3,826,153
-1.43(-7.36%)
Feb 03, 2023
19.45
20.88
19.23
19.42
2,902,400
-0.80(-3.96%)
Feb 02, 2023
18.00
21.35
17.90
20.22
9,201,550
+3.25(+19.15%)
Feb 01, 2023
16.40
16.99
15.60
16.97
2,843,859
+0.54(+3.29%)
Jan 31, 2023
16.58
16.76
15.85
16.43
2,542,072
-0.02(-0.12%)
Jan 30, 2023
18.01
18.29
16.42
16.45
4,340,156
-2.06(-11.13%)
Jan 27, 2023
16.22
20.40
16.20
18.51
7,112,088
+2.32(+14.33%)
Jan 26, 2023
16.28
16.80
15.90
16.19
1,409,084
+0.06(+0.37%)
Jan 25, 2023
15.77
16.27
15.36
16.13
1,417,149
+0.15(+0.94%)
Jan 24, 2023
16.68
17.02
15.86
15.98
2,109,400
-0.85(-5.05%)
Jan 23, 2023
15.18
17.10
15.03
16.83
3,460,432
+1.71(+11.31%)
Jan 20, 2023
14.42
15.48
14.07
15.12
2,047,573
+0.86(+6.03%)
Jan 19, 2023
14.36
14.49
13.97
14.26
1,591,834
-0.32(-2.19%)
Jan 18, 2023
15.90
15.99
14.55
14.58
2,160,422
-1.13(-7.19%)
Jan 17, 2023
15.65
15.88
15.24
15.71
1,552,904
-0.22(-1.38%)
Jan 13, 2023
16.36
17.28
15.80
15.93
3,523,061
-0.59(-3.57%)
Jan 12, 2023
16.15
16.66
15.09
16.52
2,776,124
+0.60(+3.77%)
Jan 11, 2023
14.75
16.08
14.57
15.92
3,302,780
+1.31(+8.97%)
Jan 10, 2023
14.15
15.32
14.11
14.61
2,171,362
+0.57(+4.06%)
Jan 09, 2023
14.30
14.53
13.80
14.04
1,915,419
+0.26(+1.92%)
Jan 06, 2023
13.02
14.03
12.84
13.78
2,170,823
+0.78(+5.96%)
Jan 05, 2023
12.88
13.25
12.47
13.00
2,016,225
+0.13(+1.01%)
Jan 04, 2023
12.50
13.16
12.39
12.87
1,837,454
+0.49(+3.96%)
Jan 03, 2023
12.60
12.81
12.12
12.38
1,474,165
+0.07(+0.57%)
Dec 30, 2022
12.07
12.43
11.78
12.31
1,771,911
-0.09(-0.73%)
Dec 29, 2022
11.44
13.18
11.44
12.40
3,102,665
+1.06(+9.35%)
Dec 28, 2022
11.93
11.93
11.03
11.34
1,809,727
-0.49(-4.14%)
Dec 27, 2022
12.60
12.84
11.82
11.83
1,358,003
-0.96(-7.51%)
Dec 23, 2022
12.88
13.44
12.57
12.79
1,437,801
-0.13(-1.01%)
Dec 22, 2022
13.02
13.25
12.60
12.92
1,405,537
-0.34(-2.56%)
Dec 21, 2022
13.20
13.75
13.09
13.26
1,419,911
+0.08(+0.61%)
Dec 20, 2022
13.11
13.27
12.55
13.18
1,261,135
-0.14(-1.05%)
Dec 19, 2022
14.00
14.10
13.20
13.32
1,396,169
-0.81(-5.73%)
Dec 16, 2022
13.50
14.26
13.38
14.13
2,122,225
+0.35(+2.54%)
Dec 15, 2022
14.25
14.38
13.39
13.78
2,162,495
-0.84(-5.75%)
Dec 14, 2022
14.45
15.18
14.31
14.62
1,987,970
+0.10(+0.69%)
Dec 13, 2022
15.75
15.94
14.04
14.52
2,123,753
-0.16(-1.09%)
Dec 12, 2022
14.71
15.68
14.22
14.68
1,673,587
-0.19(-1.28%)
Dec 09, 2022
15.84
16.07
14.68
14.87
2,244,979
-1.28(-7.93%)
Dec 08, 2022
15.50
17.00
15.30
16.15
4,392,420
+0.55(+3.53%)
Dec 07, 2022
13.85
15.69
13.50
15.60
3,780,073
+1.72(+12.39%)
Dec 06, 2022
13.52
14.50
13.11
13.88
2,679,633
+0.19(+1.39%)
Dec 05, 2022
14.13
14.40
13.50
13.69
1,555,803
-0.61(-4.27%)
Dec 02, 2022
13.98
14.35
13.55
14.30
1,483,029
-0.02(-0.14%)
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
.