The Joint Corp (NQ: JYNT )

11.05 -0.15 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.85 36.99 35.37 35.39 314,379 -0.39(-1.09%)
Mar 30, 2022 36.65 37.30 34.98 35.78 152,980 -1.24(-3.35%)
Mar 29, 2022 34.87 37.31 34.87 37.02 513,832 +2.70(+7.87%)
Mar 28, 2022 34.65 35.60 33.21 34.32 187,366 -0.34(-0.98%)
Mar 25, 2022 35.54 35.54 34.28 34.66 140,440 -0.95(-2.67%)
Mar 24, 2022 34.97 36.16 33.82 35.61 158,552 +0.73(+2.09%)
Mar 23, 2022 34.91 36.25 34.29 34.88 177,297 -1.76(-4.80%)
Mar 22, 2022 37.79 39.19 35.97 36.64 384,666 -0.90(-2.40%)
Mar 21, 2022 39.97 40.00 37.26 37.54 163,038 -2.39(-5.99%)
Mar 18, 2022 38.01 40.22 37.77 39.93 526,583 +1.17(+3.02%)
Mar 17, 2022 34.41 39.06 34.31 38.76 471,282 +4.28(+12.41%)
Mar 16, 2022 31.34 34.68 31.34 34.48 296,090 +3.83(+12.50%)
Mar 15, 2022 30.22 30.84 29.84 30.65 194,127 +0.64(+2.13%)
Mar 14, 2022 32.27 33.13 29.86 30.01 196,799 -2.22(-6.89%)
Mar 11, 2022 33.90 33.90 31.80 32.23 215,360 -1.64(-4.84%)
Mar 10, 2022 34.32 34.80 33.66 33.87 155,656 -1.43(-4.05%)
Mar 09, 2022 34.41 35.47 33.74 35.30 188,444 +2.25(+6.81%)
Mar 08, 2022 32.65 34.08 31.69 33.05 317,476 +0.57(+1.75%)
Mar 07, 2022 34.95 35.09 31.94 32.48 463,873 -2.61(-7.44%)
Mar 04, 2022 35.03 35.99 34.00 35.09 463,474 -0.38(-1.07%)
Mar 03, 2022 33.46 35.49 32.31 35.47 602,903 +0.42(+1.20%)
Mar 02, 2022 37.18 37.18 34.56 35.05 800,669 -1.40(-3.84%)
Mar 01, 2022 41.02 41.84 36.15 36.45 651,543 -4.55(-11.10%)
Feb 28, 2022 41.23 43.05 40.99 41.00 794,739 -0.50(-1.20%)
Feb 25, 2022 48.41 43.24 40.90 41.50 1,028,329 -9.61(-18.80%)
Feb 24, 2022 44.00 51.49 42.30 51.11 246,400 +5.06(+10.99%)
Feb 23, 2022 47.82 47.91 45.60 46.05 140,368 -0.99(-2.10%)
Feb 22, 2022 48.44 49.81 46.66 47.04 166,954 -1.65(-3.39%)
Feb 18, 2022 48.69 0 -1.92(-3.79%)
Feb 17, 2022 54.92 55.76 50.39 50.61 63,249 -5.18(-9.28%)
Feb 16, 2022 56.19 56.49 54.01 55.79 64,217 -0.79(-1.40%)
Feb 15, 2022 53.44 56.62 53.44 56.58 104,585 +4.16(+7.94%)
Feb 14, 2022 53.70 54.79 51.76 52.42 116,016 -1.05(-1.96%)
Feb 11, 2022 55.23 55.80 52.66 53.47 91,862 -1.61(-2.92%)
Feb 10, 2022 53.47 57.46 53.47 55.08 137,616 -0.38(-0.69%)
Feb 09, 2022 51.38 55.57 51.38 55.46 141,320 +4.28(+8.36%)
Feb 08, 2022 49.94 51.28 49.94 51.18 63,086 +1.13(+2.26%)
Feb 07, 2022 50.06 51.33 49.43 50.05 56,317 -0.02(-0.04%)
Feb 04, 2022 49.57 50.82 48.55 50.07 87,161 +0.69(+1.40%)
Feb 03, 2022 50.87 49.29 49.38 104,854 -2.78(-5.33%)
Feb 02, 2022 55.17 55.17 51.96 52.16 103,460 -2.49(-4.56%)
Feb 01, 2022 54.59 55.53 52.19 54.65 225,460 +0.61(+1.13%)
Jan 31, 2022 50.58 54.32 54.04 258,244 +3.54(+7.01%)
Jan 28, 2022 49.35 50.81 47.60 50.50 171,438 +1.35(+2.75%)
Jan 27, 2022 51.92 52.09 48.78 49.15 134,586 -1.98(-3.87%)
Jan 26, 2022 53.10 54.87 50.26 51.13 172,073 -0.34(-0.66%)
Jan 25, 2022 51.75 52.63 50.15 51.47 147,333 -1.33(-2.52%)
Jan 24, 2022 48.46 53.01 46.50 52.80 159,768 +1.71(+3.35%)
Jan 21, 2022 49.50 52.67 48.05 51.09 317,195 +0.61(+1.21%)
Jan 20, 2022 52.93 54.72 50.07 50.48 154,784 -1.35(-2.60%)
Jan 19, 2022 53.09 53.84 50.64 51.83 124,801 -0.89(-1.69%)
Jan 18, 2022 53.99 54.44 52.42 52.72 109,850 -2.18(-3.97%)
Jan 14, 2022 54.90 0 -2.95(-5.10%)
Jan 13, 2022 61.86 61.86 57.37 57.85 231,311 -4.20(-6.77%)
Jan 12, 2022 60.95 63.00 60.15 62.05 194,319 +1.70(+2.82%)
Jan 11, 2022 58.88 60.50 57.02 60.35 251,470 +1.47(+2.50%)
Jan 10, 2022 53.36 59.08 51.67 58.88 325,694 +4.86(+9.00%)
Jan 07, 2022 56.35 57.10 53.81 54.02 135,436 -2.28(-4.05%)
Jan 06, 2022 54.36 56.86 53.04 56.30 232,922 +1.44(+2.62%)
Jan 05, 2022 59.46 59.47 54.46 54.86 322,220 -4.99(-8.34%)
Jan 04, 2022 65.12 65.87 59.01 59.85 398,559 -5.27(-8.09%)
Jan 03, 2022 66.38 66.42 64.33 65.12 103,585 -0.57(-0.87%)
Dec 31, 2021 64.71 66.14 64.32 65.69 273,033 +1.07(+1.66%)
Dec 30, 2021 66.05 66.75 64.19 64.62 109,211 -1.67(-2.52%)
Dec 29, 2021 64.38 66.62 63.43 66.29 139,198 +2.15(+3.35%)
Dec 28, 2021 63.85 65.59 61.75 64.14 246,712 +0.30(+0.47%)
Dec 27, 2021 64.30 65.10 63.06 63.84 157,430 -0.85(-1.31%)
Dec 23, 2021 64.95 65.95 63.73 64.69 102,075 -0.22(-0.34%)
Dec 22, 2021 65.43 66.41 64.69 64.91 91,587 -0.53(-0.81%)
Dec 21, 2021 62.19 65.84 61.19 65.44 138,330 +3.60(+5.82%)
Dec 20, 2021 60.33 62.47 59.09 61.84 197,906 +0.78(+1.28%)
Dec 17, 2021 60.83 63.18 59.99 61.06 313,551 +0.39(+0.64%)
Dec 16, 2021 66.49 67.47 59.95 60.67 231,347 -5.08(-7.73%)
Dec 15, 2021 63.74 66.27 61.28 65.75 183,937 +2.01(+3.15%)
Dec 14, 2021 63.74 67.34 63.20 63.74 268,910 -3.57(-5.30%)
Dec 13, 2021 68.67 70.19 66.32 67.31 147,985 -1.86(-2.69%)
Dec 10, 2021 71.29 72.39 68.00 69.17 118,796 -1.38(-1.96%)
Dec 09, 2021 73.67 74.55 70.30 70.55 106,270 -3.47(-4.69%)
Dec 08, 2021 73.50 74.32 72.44 74.02 107,899 +0.95(+1.30%)
Dec 07, 2021 74.18 74.99 72.22 73.07 130,994 +1.57(+2.20%)
Dec 06, 2021 70.99 72.57 67.30 71.50 158,920 -0.10(-0.14%)
Dec 03, 2021 76.47 76.61 69.74 71.60 216,662 -4.51(-5.93%)
Dec 02, 2021 74.50 76.34 72.83 76.11 128,089 +2.03(+2.74%)
Dec 01, 2021 81.70 81.70 73.86 74.08 127,006 -5.84(-7.31%)
Nov 30, 2021 80.50 80.91 77.13 79.92 204,339 -0.66(-0.82%)
Nov 29, 2021 81.53 83.76 80.08 80.58 95,661 +0.59(+0.74%)
Nov 26, 2021 81.88 83.08 79.30 79.99 110,885 -3.50(-4.19%)
Nov 24, 2021 83.82 86.31 82.50 83.49 97,610 -1.18(-1.39%)
Nov 23, 2021 87.67 89.40 82.39 84.67 155,132 -3.92(-4.42%)
Nov 22, 2021 93.63 94.27 86.75 88.59 145,937 -5.11(-5.45%)
Nov 19, 2021 94.60 97.00 93.42 93.70 65,161 -1.63(-1.71%)
Nov 18, 2021 93.65 95.64 94.88 95.33 86,505 +2.50(+2.69%)
Nov 17, 2021 95.78 97.23 92.19 92.83 180,325 -2.95(-3.08%)
Nov 16, 2021 94.46 97.65 93.97 95.78 92,575 +0.65(+0.68%)
Nov 15, 2021 95.19 96.55 91.21 95.13 127,475 +0.55(+0.58%)
Nov 12, 2021 96.07 98.90 94.57 94.58 158,872 -0.93(-0.97%)
Nov 11, 2021 95.27 96.12 93.01 95.51 100,880 +1.35(+1.43%)
Nov 10, 2021 98.15 93.78 94.16 287,651 -5.34(-5.37%)
Nov 09, 2021 95.17 100.57 95.17 99.50 159,385 +4.55(+4.79%)
Nov 08, 2021 98.29 100.36 94.00 94.95 230,426 -1.99(-2.05%)
Nov 05, 2021 89.62 100.99 89.00 96.94 274,537 +0.44(+0.46%)
Nov 04, 2021 93.00 97.43 91.60 96.50 320,163 +4.90(+5.35%)
Nov 03, 2021 85.63 92.04 85.10 91.60 192,423 +6.36(+7.46%)
Nov 02, 2021 87.49 88.62 84.56 85.24 84,498 -2.25(-2.57%)
Nov 01, 2021 87.44 90.57 86.95 87.49 115,264 +0.01(+0.01%)
Oct 29, 2021 85.16 88.61 83.84 87.48 119,679 +2.41(+2.83%)
Oct 28, 2021 80.45 85.60 80.04 85.07 163,771 +4.80(+5.98%)
Oct 27, 2021 82.92 82.74 80.12 80.27 84,802 -2.62(-3.16%)
Oct 26, 2021 82.50 83.76 82.89 93,025 +0.56(+0.68%)
Oct 25, 2021 82.91 82.33 98,820 -0.08(-0.10%)
Oct 22, 2021 83.16 84.09 80.80 82.41 121,503 -0.33(-0.40%)
Oct 21, 2021 83.96 84.70 80.04 82.74 196,536 -0.56(-0.67%)
Oct 20, 2021 83.05 84.65 82.47 83.30 56,270 +0.34(+0.41%)
Oct 19, 2021 83.56 85.68 82.26 82.96 107,864 -0.30(-0.36%)
Oct 18, 2021 79.66 83.82 79.66 83.26 126,109 +3.66(+4.60%)
Oct 15, 2021 81.11 81.91 79.05 79.60 125,221 +0.53(+0.67%)
Oct 14, 2021 80.09 82.98 78.20 79.07 89,645 +0.57(+0.73%)
Oct 13, 2021 81.13 82.28 77.02 78.50 130,796 -2.49(-3.07%)
Oct 12, 2021 80.42 83.31 80.42 80.99 129,222 +0.95(+1.19%)
Oct 11, 2021 79.87 84.37 79.40 80.04 152,426 -0.06(-0.07%)
Oct 08, 2021 85.79 87.03 78.35 80.10 600,802 -5.43(-6.35%)
Oct 07, 2021 97.97 100.35 75.20 85.53 1,559,265 -10.89(-11.29%)
Oct 06, 2021 93.85 96.91 92.83 96.42 59,803 +1.34(+1.41%)
Oct 05, 2021 92.11 95.68 91.70 95.08 82,715 +3.26(+3.55%)
Oct 04, 2021 95.75 95.90 89.79 91.82 151,716 -4.10(-4.27%)
Oct 01, 2021 99.09 99.09 91.13 95.92 140,550 -2.10(-2.14%)
Sep 30, 2021 97.01 99.79 95.96 98.02 202,933 +3.23(+3.41%)
Sep 29, 2021 101.72 101.74 94.04 94.79 205,107 -6.39(-6.32%)
Sep 28, 2021 101.92 102.75 99.75 101.18 266,857 -2.72(-2.62%)
Sep 27, 2021 101.39 105.45 100.02 103.90 108,264 +1.90(+1.86%)
Sep 24, 2021 104.77 104.79 97.80 102.00 251,818 -3.98(-3.76%)
Sep 23, 2021 103.86 107.25 103.67 105.98 124,008 +3.72(+3.64%)
Sep 22, 2021 100.95 103.91 99.53 102.26 63,025 +2.28(+2.28%)
Sep 21, 2021 98.60 100.75 96.81 99.98 102,536 +3.16(+3.26%)
Sep 20, 2021 101.80 104.80 95.76 96.82 184,868 -9.35(-8.81%)
Sep 17, 2021 108.17 106.70 104.59 106.17 380,062 -0.53(-0.50%)
Sep 16, 2021 106.53 108.14 105.42 106.70 121,358 +0.45(+0.42%)
Sep 15, 2021 104.19 107.29 102.66 106.25 152,425 +2.04(+1.96%)
Sep 14, 2021 103.53 107.28 103.46 104.21 133,489 +1.87(+1.83%)
Sep 13, 2021 106.70 106.84 98.71 102.34 218,380 -3.52(-3.33%)
Sep 10, 2021 107.04 110.97 105.75 105.86 129,528 -0.60(-0.56%)
Sep 09, 2021 105.84 110.17 105.22 106.46 115,812 +1.15(+1.09%)
Sep 08, 2021 105.90 107.13 101.18 105.31 136,628 -0.95(-0.89%)
Sep 07, 2021 108.02 111.06 105.61 106.26 132,354 -1.04(-0.97%)
Sep 03, 2021 106.15 108.25 105.14 107.30 110,141 +0.84(+0.79%)
Sep 02, 2021 105.00 108.62 104.73 106.46 124,999 +2.19(+2.10%)
Sep 01, 2021 103.00 104.75 101.31 104.27 127,545 +2.10(+2.06%)
Aug 31, 2021 101.92 102.59 98.94 102.17 180,041 +0.17(+0.17%)
Aug 30, 2021 99.69 102.14 99.12 102.00 175,427 +3.31(+3.35%)
Aug 27, 2021 93.94 100.56 93.94 98.69 211,623 +5.04(+5.38%)
Aug 26, 2021 93.31 94.99 91.52 93.65 108,697 +0.13(+0.14%)
Aug 25, 2021 93.56 95.28 92.48 93.52 72,337 +0.47(+0.51%)
Aug 24, 2021 92.30 95.30 91.12 93.05 134,023 +0.81(+0.88%)
Aug 23, 2021 89.75 94.29 89.75 92.24 105,354 +2.81(+3.14%)
Aug 20, 2021 83.84 90.22 83.84 89.43 127,987 +5.38(+6.40%)
Aug 19, 2021 86.50 87.78 83.02 84.05 221,952 -3.42(-3.91%)
Aug 18, 2021 88.80 90.01 87.05 87.47 183,939 -1.46(-1.64%)
Aug 17, 2021 91.99 93.05 85.67 88.93 382,915 -4.08(-4.39%)
Aug 16, 2021 96.00 96.00 92.74 93.01 193,435 -2.80(-2.92%)
Aug 13, 2021 96.20 97.77 94.15 95.81 118,006 -0.39(-0.41%)
Aug 12, 2021 99.08 99.40 95.65 96.20 160,197 -2.88(-2.91%)
Aug 11, 2021 104.25 104.93 98.00 99.08 151,173 -4.53(-4.37%)
Aug 10, 2021 103.09 104.54 101.58 103.61 165,878 +0.60(+0.58%)
Aug 09, 2021 106.45 107.89 100.36 103.01 314,692 -1.65(-1.58%)
Aug 06, 2021 95.00 106.37 92.72 104.66 565,992 +13.91(+15.33%)
Aug 05, 2021 88.08 91.00 87.35 90.75 225,357 +2.82(+3.21%)
Aug 04, 2021 85.77 90.00 84.18 87.93 270,063 +2.06(+2.40%)
Aug 03, 2021 81.40 86.70 79.46 85.87 272,072 +6.16(+7.73%)
Aug 02, 2021 79.39 80.00 77.87 79.71 191,876 +0.72(+0.91%)
Jul 30, 2021 79.87 81.16 77.19 78.99 148,282 -1.40(-1.74%)
Jul 29, 2021 83.00 83.77 80.00 80.39 144,408 -1.54(-1.88%)
Jul 28, 2021 82.57 83.80 81.50 81.93 135,374 -0.41(-0.50%)
Jul 27, 2021 83.03 83.03 80.51 82.34 132,357 -0.67(-0.81%)
Jul 26, 2021 83.47 85.00 81.32 83.01 101,353 +0.26(+0.31%)
Jul 23, 2021 80.55 83.50 79.59 82.75 143,007 +2.38(+2.96%)
Jul 22, 2021 85.12 85.12 79.59 80.37 315,217 -4.68(-5.50%)
Jul 21, 2021 85.94 87.12 84.70 85.05 188,092 -0.30(-0.35%)
Jul 20, 2021 80.80 86.13 79.76 85.35 283,921 +4.88(+6.06%)
Jul 19, 2021 82.07 83.75 79.58 80.47 426,384 -2.93(-3.51%)
Jul 16, 2021 84.82 86.94 82.85 83.40 333,857 -1.32(-1.56%)
Jul 15, 2021 80.50 87.03 80.50 84.72 337,213 +4.21(+5.23%)
Jul 14, 2021 87.25 88.89 80.26 80.51 362,727 -6.36(-7.32%)
Jul 13, 2021 88.50 88.94 85.83 86.87 325,183 -1.65(-1.86%)
Jul 12, 2021 84.76 89.69 84.76 88.52 204,273 +2.87(+3.35%)
Jul 09, 2021 86.65 87.17 85.01 85.65 143,524 +0.54(+0.63%)
Jul 08, 2021 83.50 85.67 82.18 85.11 227,014 +0.35(+0.41%)
Jul 07, 2021 83.43 87.05 83.35 84.76 548,293 +1.75(+2.11%)
Jul 06, 2021 84.32 84.39 81.75 83.01 371,684 -0.40(-0.48%)
Jul 02, 2021 86.00 87.21 80.56 83.41 267,709 -1.59(-1.87%)
Jul 01, 2021 84.00 85.62 83.05 85.00 177,183 +1.08(+1.29%)
Jun 30, 2021 82.79 84.46 82.20 83.92 399,743 +1.12(+1.35%)
Jun 29, 2021 82.18 82.93 81.30 82.80 196,685 +0.96(+1.17%)
Jun 28, 2021 81.63 82.22 79.80 81.84 187,265 +1.17(+1.45%)
Jun 25, 2021 83.51 83.59 80.32 80.67 341,732 -2.14(-2.58%)
Jun 24, 2021 78.03 83.31 77.91 82.81 259,291 +4.78(+6.13%)
Jun 23, 2021 78.20 78.50 77.44 78.03 197,614 +0.23(+0.30%)
Jun 22, 2021 77.48 78.00 75.32 77.80 241,467 +0.70(+0.91%)
Jun 21, 2021 75.49 77.97 74.37 77.10 211,213 +2.05(+2.73%)
Jun 18, 2021 76.17 76.59 74.24 75.05 264,107 -1.90(-2.47%)
Jun 17, 2021 77.43 78.08 76.63 76.95 146,818 -0.60(-0.77%)
Jun 16, 2021 78.20 78.80 76.64 77.55 384,736 -0.42(-0.54%)
Jun 15, 2021 76.25 78.12 76.00 77.97 300,824 +1.62(+2.12%)
Jun 14, 2021 77.27 77.34 73.98 76.35 217,617 -0.29(-0.38%)
Jun 11, 2021 73.81 76.71 72.63 76.64 217,341 +3.86(+5.30%)
Jun 10, 2021 72.07 73.11 70.95 72.78 145,478 +0.98(+1.36%)
Jun 09, 2021 71.99 73.29 71.47 71.80 159,033 +0.46(+0.64%)
Jun 08, 2021 74.46 74.63 70.78 71.34 215,901 -2.88(-3.88%)
Jun 07, 2021 72.26 74.70 71.62 74.22 294,930 +1.85(+2.56%)
Jun 04, 2021 72.13 73.00 70.80 72.37 453,925 +0.37(+0.51%)
Jun 03, 2021 69.88 72.67 69.55 72.00 840,571 +0.36(+0.50%)
Jun 02, 2021 71.26 72.40 71.00 71.64 670,064 +0.01(+0.01%)
Jun 01, 2021 71.99 72.45 69.33 71.63 498,009 +0.55(+0.77%)
May 28, 2021 70.18 72.00 69.95 71.08 342,991 +1.33(+1.91%)
May 27, 2021 69.37 71.49 68.48 69.75 662,498 -0.13(-0.19%)
May 26, 2021 68.50 71.07 68.00 69.88 3,465,399 +1.39(+2.03%)
May 25, 2021 66.47 70.61 65.70 68.49 1,966,827 +10.32(+17.74%)
May 24, 2021 55.38 58.98 55.19 58.17 137,604 +2.79(+5.04%)
May 21, 2021 56.00 57.33 55.12 55.38 102,958 -0.43(-0.77%)
May 20, 2021 53.97 55.85 53.70 55.81 79,951 +1.84(+3.41%)
May 19, 2021 51.44 54.20 50.96 53.97 75,019 +0.87(+1.64%)
May 18, 2021 52.58 55.23 52.58 53.10 92,504 +0.87(+1.67%)
May 17, 2021 50.20 53.18 50.20 52.23 77,856 +1.82(+3.61%)
May 14, 2021 48.99 50.90 48.28 50.41 92,249 +1.52(+3.11%)
May 13, 2021 50.60 51.86 48.06 48.89 217,970 -0.96(-1.93%)
May 12, 2021 52.37 52.95 49.34 49.85 198,149 -2.75(-5.23%)
May 11, 2021 52.29 54.10 50.76 52.60 182,659 -0.88(-1.65%)
May 10, 2021 54.50 55.95 53.10 53.48 141,654 -0.43(-0.80%)
May 07, 2021 50.80 54.27 50.17 53.91 125,462 +3.10(+6.10%)
May 06, 2021 56.44 56.71 50.53 50.81 334,161 -5.62(-9.96%)
May 05, 2021 56.10 56.54 54.20 56.43 100,854 +0.97(+1.75%)
May 04, 2021 54.00 56.08 53.51 55.46 95,435 +0.20(+0.36%)
May 03, 2021 55.51 56.94 54.06 55.26 97,057 -0.22(-0.40%)
Apr 30, 2021 56.90 57.44 55.00 55.48 107,400 -1.43(-2.51%)
Apr 29, 2021 58.25 58.63 56.26 56.91 120,245 -0.82(-1.42%)
Apr 28, 2021 57.13 58.40 56.43 57.73 150,155 +1.43(+2.54%)
Apr 27, 2021 53.26 56.58 53.26 56.30 140,920 +2.47(+4.59%)
Apr 26, 2021 55.47 55.47 53.21 53.83 66,450 -0.59(-1.08%)
Apr 23, 2021 52.91 54.60 51.55 54.42 167,100 +1.75(+3.32%)
Apr 22, 2021 54.66 55.20 52.00 52.67 126,948 -1.22(-2.26%)
Apr 21, 2021 51.68 53.99 51.36 53.89 92,946 +2.25(+4.36%)
Apr 20, 2021 52.55 52.62 50.42 51.64 95,978 -1.17(-2.22%)
Apr 19, 2021 52.64 52.99 52.00 52.81 82,373 +0.34(+0.65%)
Apr 16, 2021 53.05 53.05 51.75 52.47 69,300 -0.34(-0.64%)
Apr 15, 2021 51.86 53.69 50.80 52.81 77,775 +1.02(+1.97%)
Apr 14, 2021 50.02 52.08 49.00 51.79 145,066 +1.63(+3.25%)
Apr 13, 2021 53.71 54.11 49.22 50.16 160,835 -2.84(-5.36%)
Apr 12, 2021 50.60 53.15 49.82 53.00 238,313 +1.60(+3.11%)
Apr 09, 2021 47.33 52.36 47.03 51.40 296,700 +4.39(+9.34%)
Apr 08, 2021 46.50 47.64 46.06 47.01 57,503 +1.04(+2.26%)
Apr 07, 2021 47.55 48.13 45.66 45.97 111,584 -0.53(-1.14%)
Apr 06, 2021 47.49 48.66 46.23 46.50 98,624 +0.02(+0.04%)
Apr 05, 2021 46.07 46.70 45.36 46.48 64,321 +0.90(+1.97%)
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.