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

(NY: DESK )

43.80 -0.37 (-0.84%)
Streaming Delayed Price Updated: 9:54 AM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 14, 2024 44.30 44.50 44.17 44.17 385 -0.38(-0.85%)
Nov 13, 2024 45.03 45.08 44.55 44.55 771 -0.19(-0.43%)
Nov 12, 2024 44.74 44.74 44.74 44.74 157 -1.46(-3.15%)
Nov 11, 2024 46.36 46.36 46.20 46.20 261 -0.20(-0.44%)
Nov 08, 2024 46.40 46.40 46.40 46.40 212 +0.34(+0.73%)
Nov 07, 2024 45.90 46.07 45.90 46.07 176 +0.42(+0.92%)
Nov 06, 2024 42.12 45.64 42.12 45.64 1,312 +0.51(+1.12%)
Nov 05, 2024 44.94 45.14 44.94 45.14 190 +0.48(+1.08%)
Nov 04, 2024 44.67 44.67 44.66 44.66 610 +0.66(+1.51%)
Nov 01, 2024 44.62 44.62 43.99 43.99 693 -0.62(-1.39%)
Oct 31, 2024 44.92 44.92 44.61 44.61 562 -0.88(-1.93%)
Oct 30, 2024 45.97 45.97 45.49 45.49 986 -0.11(-0.23%)
Oct 29, 2024 45.83 45.83 45.51 45.60 2,088 -0.41(-0.88%)
Oct 28, 2024 46.37 46.37 46.01 46.01 2,549 +0.17(+0.38%)
Oct 25, 2024 45.83 45.83 45.83 45.83 102 -0.58(-1.25%)
Oct 24, 2024 46.41 46.41 46.41 46.41 116 +0.25(+0.54%)
Oct 23, 2024 46.43 46.43 46.17 46.17 739 -0.24(-0.51%)
Oct 22, 2024 46.40 46.40 46.40 46.40 28 -0.09(-0.19%)
Oct 21, 2024 46.71 46.71 46.49 46.49 304 -1.00(-2.11%)
Oct 18, 2024 47.24 47.50 47.24 47.50 649 +0.72(+1.53%)
Oct 17, 2024 45.82 46.78 45.82 46.78 397 +0.45(+0.97%)
Oct 16, 2024 46.48 46.48 46.33 46.33 446 +0.62(+1.35%)
Oct 15, 2024 45.43 46.20 45.43 45.71 585 +0.86(+1.92%)
Oct 14, 2024 44.76 44.85 44.74 44.85 777 +0.75(+1.69%)
Oct 11, 2024 44.10 44.11 44.08 44.11 545 +0.44(+1.01%)
Oct 10, 2024 43.70 43.70 43.67 43.67 893 -0.13(-0.29%)
Oct 09, 2024 43.61 43.79 43.50 43.79 1,501 +0.33(+0.76%)
Oct 08, 2024 43.38 43.46 43.38 43.46 1,321 +0.06(+0.13%)
Oct 07, 2024 43.64 43.64 43.21 43.41 943 -0.40(-0.92%)
Oct 04, 2024 43.75 43.85 43.72 43.81 791 +0.20(+0.45%)
Oct 03, 2024 43.62 43.62 43.62 43.62 61 -0.19(-0.43%)
Oct 02, 2024 43.80 43.80 43.80 43.80 95 -0.12(-0.27%)
Oct 01, 2024 43.93 43.93 43.93 43.93 674 -0.23(-0.51%)
Sep 30, 2024 44.00 44.26 44.00 44.15 408 +0.33(+0.76%)
Sep 27, 2024 43.82 43.82 43.82 43.82 146 +0.05(+0.10%)
Sep 26, 2024 43.77 43.77 43.77 43.77 78 -0.18(-0.42%)
Sep 25, 2024 43.95 43.95 43.95 43.95 220 -0.62(-1.38%)
Sep 24, 2024 44.66 44.66 44.57 44.57 286 +0.27(+0.60%)
Sep 23, 2024 44.31 44.31 44.31 44.31 200 +0.30(+0.69%)
Sep 20, 2024 44.58 44.58 44.00 44.00 1,161 -0.56(-1.26%)
Sep 19, 2024 45.24 45.24 44.34 44.56 1,697 +0.32(+0.73%)
Sep 18, 2024 45.03 45.03 44.24 44.24 437 +0.59(+1.36%)
Sep 17, 2024 43.65 43.65 43.65 43.65 234 -0.22(-0.50%)
Sep 16, 2024 43.12 43.90 43.12 43.86 1,061 +0.62(+1.44%)
Sep 13, 2024 42.98 43.24 42.98 43.24 1,361 +0.72(+1.70%)
Sep 12, 2024 42.33 42.52 42.30 42.52 1,320 +0.71(+1.71%)
Sep 11, 2024 41.80 41.80 41.80 41.80 2 +0.39(+0.95%)
Sep 10, 2024 41.41 41.41 41.41 41.41 65 +0.20(+0.48%)
Sep 09, 2024 41.21 41.21 41.21 41.21 72 +0.05(+0.13%)
Sep 06, 2024 41.00 41.16 40.98 41.16 255 -0.26(-0.63%)
Sep 05, 2024 41.55 41.55 41.42 41.42 518 -0.16(-0.39%)
Sep 04, 2024 41.81 41.81 41.54 41.58 302 +0.22(+0.54%)
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.