Knight-Swift Transporation Inc (NY: KNX )

52.08 -0.97 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.20 47.70 46.04 46.46 1,859,545 -0.95(-2.00%)
Mar 30, 2021 46.62 47.78 46.44 47.41 2,696,482 +0.99(+2.12%)
Mar 29, 2021 45.95 46.93 45.68 46.42 1,727,827 +0.27(+0.59%)
Mar 26, 2021 44.78 46.56 44.46 46.15 2,111,104 +1.94(+4.39%)
Mar 25, 2021 42.91 44.37 42.51 44.21 2,138,707 +1.06(+2.46%)
Mar 24, 2021 43.13 43.76 42.96 43.15 1,266,371 +0.26(+0.61%)
Mar 23, 2021 43.43 43.92 42.70 42.89 1,522,216 -0.82(-1.88%)
Mar 22, 2021 44.32 44.47 43.40 43.71 1,373,261 -0.38(-0.85%)
Mar 19, 2021 44.20 44.50 43.63 44.08 4,506,021 -0.20(-0.46%)
Mar 18, 2021 43.41 45.37 43.41 44.29 2,033,412 +0.95(+2.18%)
Mar 17, 2021 43.39 43.99 42.79 43.34 1,748,480 -0.09(-0.20%)
Mar 16, 2021 44.28 44.28 43.18 43.43 1,142,134 -0.79(-1.79%)
Mar 15, 2021 44.24 44.34 43.24 44.22 1,832,542 -0.30(-0.67%)
Mar 12, 2021 43.96 44.59 43.56 44.52 1,350,854 +0.98(+2.24%)
Mar 11, 2021 42.51 43.91 42.42 43.54 2,086,213 +0.49(+1.14%)
Mar 10, 2021 42.98 43.40 42.06 43.05 2,120,554 -0.21(-0.49%)
Mar 09, 2021 44.20 44.65 42.66 43.26 3,479,504 -0.52(-1.19%)
Mar 08, 2021 44.17 44.41 43.76 43.78 3,000,223 +0.00(+0.00%)
Mar 05, 2021 43.34 44.06 42.39 43.78 2,186,145 +0.80(+1.87%)
Mar 04, 2021 45.17 45.31 42.92 42.98 2,945,231 -0.71(-1.64%)
Mar 03, 2021 43.04 44.32 42.60 43.70 1,440,942 +0.69(+1.61%)
Mar 02, 2021 42.72 43.54 42.37 43.00 1,407,578 +0.33(+0.77%)
Mar 01, 2021 42.22 43.51 42.03 42.68 1,730,381 +1.01(+2.43%)
Feb 26, 2021 41.65 42.07 41.25 41.66 1,532,417 +0.11(+0.26%)
Feb 25, 2021 41.98 42.17 41.20 41.56 1,172,619 -0.52(-1.24%)
Feb 24, 2021 41.95 42.43 41.65 42.08 885,435 +0.24(+0.58%)
Feb 23, 2021 41.66 42.04 40.80 41.84 1,533,916 +0.01(+0.02%)
Feb 22, 2021 42.58 42.67 41.58 41.83 1,265,841 -0.72(-1.70%)
Feb 19, 2021 42.29 43.17 42.29 42.55 2,315,372 +0.32(+0.75%)
Feb 18, 2021 41.23 42.56 41.23 42.23 1,418,623 +0.83(+2.00%)
Feb 17, 2021 41.08 41.55 40.74 41.40 1,137,598 +0.20(+0.49%)
Feb 16, 2021 41.95 42.19 41.11 41.20 924,855 -0.60(-1.43%)
Feb 12, 2021 41.00 41.85 40.92 41.80 1,434,535 +0.68(+1.67%)
Feb 11, 2021 41.31 41.54 40.81 41.11 1,540,569 -0.14(-0.35%)
Feb 10, 2021 41.57 42.06 40.82 41.26 1,597,204 -0.14(-0.35%)
Feb 09, 2021 40.40 41.56 39.98 41.40 1,299,257 +1.08(+2.68%)
Feb 08, 2021 40.02 40.75 39.77 40.32 1,379,153 +0.57(+1.43%)
Feb 05, 2021 39.45 40.25 39.17 39.75 1,643,986 +0.66(+1.68%)
Feb 04, 2021 39.17 39.45 38.74 39.10 2,080,981 +0.13(+0.32%)
Feb 03, 2021 39.44 39.69 38.36 38.97 2,077,696 -0.25(-0.64%)
Feb 02, 2021 39.20 39.56 38.72 39.22 2,066,980 +0.63(+1.62%)
Feb 01, 2021 38.83 39.18 37.78 38.60 2,185,596 +0.02(+0.05%)
Jan 29, 2021 39.11 39.39 37.99 38.58 3,000,444 -0.81(-2.06%)
Jan 28, 2021 40.41 40.85 38.90 39.39 4,160,905 -0.71(-1.78%)
Jan 27, 2021 41.84 41.84 39.44 40.10 3,005,896 -2.82(-6.56%)
Jan 26, 2021 43.64 43.69 42.89 42.92 1,880,758 -0.54(-1.24%)
Jan 25, 2021 42.24 44.22 42.04 43.46 2,543,863 +1.30(+3.09%)
Jan 22, 2021 42.04 42.42 41.71 42.16 1,466,471 +0.18(+0.44%)
Jan 21, 2021 42.12 42.38 41.45 41.97 1,427,253 -0.28(-0.66%)
Jan 20, 2021 42.15 42.62 41.80 42.25 1,478,998 +0.12(+0.27%)
Jan 19, 2021 42.75 43.48 42.10 42.14 1,553,132 -0.29(-0.68%)
Jan 15, 2021 42.75 42.85 41.90 42.42 1,364,337 -0.47(-1.10%)
Jan 14, 2021 42.21 43.34 41.98 42.90 2,182,533 +0.97(+2.32%)
Jan 13, 2021 42.02 42.16 41.12 41.92 1,514,128 +0.21(+0.51%)
Jan 12, 2021 41.16 41.95 41.07 41.71 1,948,408 +0.52(+1.26%)
Jan 11, 2021 41.64 42.03 40.97 41.19 1,411,608 -0.73(-1.75%)
Jan 08, 2021 42.33 42.90 41.88 41.92 2,254,921 -0.24(-0.57%)
Jan 07, 2021 42.19 42.48 41.45 42.16 2,310,816 -0.31(-0.73%)
Jan 06, 2021 40.21 42.77 40.21 42.47 3,015,994 +2.26(+5.61%)
Jan 05, 2021 39.54 40.36 39.54 40.22 1,313,534 +0.77(+1.96%)
Jan 04, 2021 40.36 40.71 39.19 39.44 2,029,085 -0.89(-2.20%)
Dec 31, 2020 40.33 40.33 40.33 1,249,221 -0.19(-0.48%)
Dec 30, 2020 40.92 41.01 40.16 40.53 1,249,221 -0.19(-0.47%)
Dec 29, 2020 40.52 41.20 40.52 40.72 1,417,105 +0.06(+0.14%)
Dec 28, 2020 41.05 41.43 40.56 40.66 1,163,416 -0.05(-0.12%)
Dec 24, 2020 40.76 40.91 40.48 40.71 439,433 -0.13(-0.33%)
Dec 23, 2020 40.75 40.98 40.17 40.84 1,422,049 -0.03(-0.07%)
Dec 22, 2020 40.79 41.38 40.71 40.87 2,403,360 -0.01(-0.02%)
Dec 21, 2020 40.35 41.12 40.10 40.88 2,230,046 +0.33(+0.81%)
Dec 18, 2020 40.10 40.64 39.88 40.55 3,642,071 +0.63(+1.57%)
Dec 17, 2020 39.73 40.02 39.31 39.93 2,646,177 +0.36(+0.90%)
Dec 16, 2020 39.64 39.99 39.50 39.57 2,193,004 +0.05(+0.12%)
Dec 15, 2020 39.38 39.58 38.92 39.52 1,674,085 +0.29(+0.74%)
Dec 14, 2020 39.71 39.98 39.05 39.23 1,753,103 -0.36(-0.90%)
Dec 11, 2020 39.72 40.31 39.45 39.59 1,907,771 -0.32(-0.80%)
Dec 10, 2020 39.91 40.28 39.38 39.91 996,174 -0.27(-0.67%)
Dec 09, 2020 40.51 40.56 39.66 40.18 1,283,213 +0.09(+0.22%)
Dec 08, 2020 40.02 40.71 39.97 40.09 1,316,050 -0.22(-0.55%)
Dec 07, 2020 40.00 40.57 39.76 40.31 2,230,069 +0.45(+1.14%)
Dec 04, 2020 38.83 39.98 38.65 39.86 2,143,041 +0.97(+2.50%)
Dec 03, 2020 39.57 39.89 38.81 38.89 2,815,074 -0.99(-2.49%)
Dec 02, 2020 40.74 40.74 39.55 39.88 1,816,907 -0.87(-2.13%)
Dec 01, 2020 40.43 40.91 40.11 40.75 2,668,100 +1.00(+2.52%)
Nov 30, 2020 39.59 39.82 39.22 39.74 2,575,631 +0.06(+0.15%)
Nov 27, 2020 39.21 39.70 38.80 39.69 847,634 +0.36(+0.91%)
Nov 25, 2020 40.00 40.00 38.62 39.33 1,552,731 -0.63(-1.57%)
Nov 24, 2020 38.78 40.49 38.69 39.96 2,467,751 +0.53(+1.34%)
Nov 23, 2020 40.55 40.79 38.89 39.43 3,585,598 -1.03(-2.55%)
Nov 20, 2020 40.29 40.64 39.95 40.46 2,042,882 -0.06(-0.14%)
Nov 19, 2020 40.18 40.67 39.85 40.51 1,748,834 +0.37(+0.91%)
Nov 18, 2020 40.91 40.96 40.14 40.15 2,506,460 -0.89(-2.16%)
Nov 17, 2020 39.99 41.04 39.78 41.03 2,667,801 +0.86(+2.13%)
Nov 16, 2020 39.98 40.32 39.51 40.18 2,904,051 +0.80(+2.03%)
Nov 13, 2020 38.88 39.60 38.88 39.38 2,019,403 +0.78(+2.02%)
Nov 12, 2020 38.91 39.10 38.26 38.60 2,416,530 -0.37(-0.94%)
Nov 11, 2020 38.79 39.47 38.22 38.96 2,612,982 +0.34(+0.87%)
Nov 10, 2020 37.54 39.37 37.24 38.63 3,834,520 +1.39(+3.72%)
Nov 09, 2020 37.81 38.18 37.12 37.24 3,575,641 +0.47(+1.28%)
Nov 06, 2020 37.03 37.21 36.17 36.77 3,565,070 -0.30(-0.80%)
Nov 05, 2020 36.83 37.56 36.74 37.07 4,563,679 +0.74(+2.04%)
Nov 04, 2020 37.57 37.97 36.33 36.33 3,255,707 -1.07(-2.86%)
Nov 03, 2020 36.64 37.66 36.63 37.40 2,878,504 +0.96(+2.64%)
Nov 02, 2020 36.97 37.23 35.79 36.43 3,363,493 -0.13(-0.37%)
Oct 30, 2020 36.12 36.58 35.68 36.57 3,317,813 +0.45(+1.25%)
Oct 29, 2020 36.38 37.14 35.85 36.12 4,163,539 -0.38(-1.03%)
Oct 28, 2020 37.13 37.88 36.37 36.49 4,432,630 -1.16(-3.07%)
Oct 27, 2020 37.83 38.46 37.64 37.65 2,495,598 -0.29(-0.76%)
Oct 26, 2020 37.63 38.06 37.27 37.93 2,847,992 +0.08(+0.20%)
Oct 23, 2020 38.20 38.74 37.55 37.86 3,322,592 -0.46(-1.21%)
Oct 22, 2020 39.12 39.61 37.80 38.32 4,204,922 +0.18(+0.48%)
Oct 21, 2020 39.24 40.36 37.00 38.14 5,994,825 +0.03(+0.08%)
Oct 20, 2020 37.84 38.61 37.58 38.11 2,995,186 +0.38(+0.99%)
Oct 19, 2020 39.04 39.21 37.60 37.73 2,160,607 -1.53(-3.90%)
Oct 16, 2020 40.04 40.33 39.17 39.26 2,771,874 -1.40(-3.43%)
Oct 15, 2020 40.44 40.91 40.00 40.66 2,441,706 +0.78(+1.96%)
Oct 14, 2020 39.95 40.30 39.47 39.88 2,961,666 +0.11(+0.27%)
Oct 13, 2020 38.91 40.14 38.74 39.77 3,077,242 +0.94(+2.43%)
Oct 12, 2020 39.05 39.90 38.47 38.83 5,887,063 +0.09(+0.22%)
Oct 09, 2020 38.57 39.30 38.30 38.74 4,890,181 -0.99(-2.50%)
Oct 08, 2020 40.10 40.28 39.38 39.73 3,107,330 -0.03(-0.07%)
Oct 07, 2020 39.97 40.43 39.72 39.76 3,745,836 +0.10(+0.24%)
Oct 06, 2020 40.67 40.77 39.58 39.67 3,343,983 -1.00(-2.46%)
Oct 05, 2020 40.23 40.68 39.64 40.67 4,092,305 +0.62(+1.54%)
Oct 02, 2020 38.61 40.43 38.59 40.05 2,896,126 +1.07(+2.74%)
Oct 01, 2020 39.18 39.34 38.54 38.98 2,899,899 -0.19(-0.49%)
Sep 30, 2020 39.91 39.91 38.93 39.18 2,394,342 -0.59(-1.48%)
Sep 29, 2020 40.71 41.10 39.73 39.76 1,629,173 -0.95(-2.34%)
Sep 28, 2020 40.91 41.15 39.81 40.72 2,366,226 +0.26(+0.64%)
Sep 25, 2020 39.81 40.86 39.64 40.46 2,363,381 +0.43(+1.08%)
Sep 24, 2020 39.80 40.87 39.24 40.02 3,240,499 +0.50(+1.27%)
Sep 23, 2020 39.27 40.54 39.27 39.52 3,838,231 +0.19(+0.49%)
Sep 22, 2020 40.10 40.59 38.88 39.33 3,507,320 -0.65(-1.64%)
Sep 21, 2020 39.73 40.19 39.01 39.98 4,667,625 -0.51(-1.26%)
Sep 18, 2020 40.49 40.80 39.53 40.49 4,229,340 +0.01(+0.02%)
Sep 17, 2020 40.15 41.10 39.91 40.49 2,982,439 -0.13(-0.33%)
Sep 16, 2020 42.45 42.74 40.57 40.62 3,228,032 -1.53(-3.63%)
Sep 15, 2020 41.76 42.77 41.27 42.15 1,960,315 +0.40(+0.97%)
Sep 14, 2020 43.79 43.96 41.51 41.75 5,132,366 -1.76(-4.05%)
Sep 11, 2020 44.30 44.30 43.04 43.51 3,163,018 -0.54(-1.22%)
Sep 10, 2020 44.85 45.51 43.67 44.05 3,126,303 -0.73(-1.63%)
Sep 09, 2020 43.97 45.66 43.97 44.78 3,637,505 +1.07(+2.44%)
Sep 08, 2020 43.70 44.69 43.46 43.71 2,929,304 +0.07(+0.15%)
Sep 04, 2020 43.93 44.18 42.75 43.64 2,063,452 -0.13(-0.29%)
Sep 03, 2020 44.28 44.28 43.14 43.77 1,756,231 -0.64(-1.45%)
Sep 02, 2020 44.47 44.66 43.33 44.41 1,994,520 -0.10(-0.22%)
Sep 01, 2020 43.83 44.72 43.32 44.51 1,411,950 +0.83(+1.89%)
Aug 31, 2020 44.30 44.75 43.61 43.68 1,747,204 -0.47(-1.07%)
Aug 28, 2020 44.64 44.87 43.99 44.15 1,150,281 -0.07(-0.15%)
Aug 27, 2020 44.92 45.12 44.15 44.22 1,713,703 -0.51(-1.14%)
Aug 26, 2020 44.13 45.08 43.91 44.73 1,537,591 +0.53(+1.20%)
Aug 25, 2020 44.60 44.60 43.77 44.20 894,428 -0.21(-0.48%)
Aug 24, 2020 45.16 45.39 43.65 44.41 2,082,478 -0.56(-1.24%)
Aug 21, 2020 43.59 45.54 43.55 44.97 3,860,878 +1.45(+3.33%)
Aug 20, 2020 42.75 43.65 42.57 43.52 1,928,149 +0.60(+1.39%)
Aug 19, 2020 42.50 43.62 42.39 42.92 1,575,277 +0.59(+1.38%)
Aug 18, 2020 42.02 42.58 41.55 42.34 1,350,283 +0.25(+0.59%)
Aug 17, 2020 42.35 42.94 41.93 42.09 1,359,049 -0.05(-0.11%)
Aug 14, 2020 42.16 42.89 41.97 42.14 1,230,935 +0.04(+0.09%)
Aug 13, 2020 42.78 42.91 41.97 42.10 1,004,793 -0.73(-1.71%)
Aug 12, 2020 43.30 44.56 42.69 42.83 2,340,237 +0.12(+0.29%)
Aug 11, 2020 41.89 43.10 41.71 42.70 2,738,371 +0.89(+2.14%)
Aug 10, 2020 41.18 42.15 41.10 41.81 2,695,402 +0.70(+1.71%)
Aug 07, 2020 40.68 42.01 40.67 41.11 1,547,098 +0.42(+1.04%)
Aug 06, 2020 40.74 41.30 40.40 40.68 1,412,680 +0.06(+0.14%)
Aug 05, 2020 42.07 42.20 40.20 40.63 2,925,151 -1.33(-3.16%)
Aug 04, 2020 41.49 41.95 41.36 41.95 1,210,890 +0.48(+1.16%)
Aug 03, 2020 42.00 42.51 41.43 41.47 1,508,006 -0.32(-0.76%)
Jul 31, 2020 41.66 42.06 40.88 41.79 2,244,989 +0.20(+0.49%)
Jul 30, 2020 41.64 42.07 41.01 41.59 2,176,304 -0.35(-0.82%)
Jul 29, 2020 41.93 42.40 41.73 41.93 1,793,836 +0.38(+0.93%)
Jul 28, 2020 42.66 42.82 41.45 41.55 2,158,713 -1.20(-2.81%)
Jul 27, 2020 43.39 43.64 42.60 42.75 2,807,250 -0.60(-1.37%)
Jul 24, 2020 43.63 44.11 43.00 43.35 1,973,888 -0.43(-0.99%)
Jul 23, 2020 43.37 44.57 43.37 43.78 2,364,135 +0.39(+0.91%)
Jul 22, 2020 44.76 45.47 42.71 43.38 3,422,688 +0.03(+0.07%)
Jul 21, 2020 43.59 44.19 43.16 43.36 2,171,007 -0.27(-0.62%)
Jul 20, 2020 43.16 43.76 43.10 43.62 1,874,560 +0.36(+0.82%)
Jul 17, 2020 42.47 43.62 42.46 43.27 1,890,424 +1.11(+2.64%)
Jul 16, 2020 41.59 42.70 41.59 42.15 2,296,935 +0.57(+1.36%)
Jul 15, 2020 41.80 41.94 40.83 41.59 1,525,755 +0.21(+0.51%)
Jul 14, 2020 40.28 41.40 40.07 41.38 1,432,886 +1.25(+3.11%)
Jul 13, 2020 42.39 42.61 40.11 40.13 1,833,416 -2.02(-4.79%)
Jul 10, 2020 42.38 42.74 41.87 42.14 1,388,392 -0.12(-0.27%)
Jul 09, 2020 42.26 42.72 41.96 42.26 1,280,295 +0.01(+0.02%)
Jul 08, 2020 42.57 42.78 41.77 42.25 2,008,039 -0.16(-0.39%)
Jul 07, 2020 41.18 42.96 41.09 42.41 2,120,236 +1.05(+2.53%)
Jul 06, 2020 41.00 41.43 40.88 41.37 1,939,397 +0.99(+2.45%)
Jul 02, 2020 40.00 40.66 39.88 40.38 1,312,525 +0.84(+2.11%)
Jul 01, 2020 40.33 40.60 39.42 39.54 1,001,603 -0.54(-1.34%)
Jun 30, 2020 39.98 40.35 39.62 40.08 1,612,298 +0.09(+0.22%)
Jun 29, 2020 40.03 40.14 39.26 39.99 1,674,870 +0.26(+0.65%)
Jun 26, 2020 39.79 40.35 39.63 39.73 2,349,267 -0.05(-0.12%)
Jun 25, 2020 39.87 40.32 39.32 39.78 2,055,744 -0.15(-0.38%)
Jun 24, 2020 40.54 40.74 39.81 39.93 1,341,161 -0.86(-2.12%)
Jun 23, 2020 40.36 41.34 40.29 40.80 1,835,084 +0.91(+2.29%)
Jun 22, 2020 40.48 40.60 39.65 39.89 2,531,375 -0.62(-1.54%)
Jun 19, 2020 41.13 41.35 39.95 40.51 3,572,501 -0.22(-0.54%)
Jun 18, 2020 39.42 41.31 39.27 40.73 4,175,091 +1.39(+3.54%)
Jun 17, 2020 38.71 39.90 38.57 39.34 2,781,120 +0.86(+2.22%)
Jun 16, 2020 39.20 39.23 37.95 38.48 1,748,243 +0.26(+0.68%)
Jun 15, 2020 36.80 38.76 36.51 38.22 2,049,344 +0.78(+2.08%)
Jun 12, 2020 37.78 38.14 36.56 37.45 1,901,455 +0.43(+1.17%)
Jun 11, 2020 38.22 38.42 36.90 37.01 2,082,844 -2.09(-5.33%)
Jun 10, 2020 38.54 39.46 38.12 39.10 3,971,112 +0.65(+1.70%)
Jun 09, 2020 38.92 38.96 38.41 38.45 2,372,245 -0.66(-1.70%)
Jun 08, 2020 39.35 39.70 38.99 39.11 2,085,759 +0.00(+0.00%)
Jun 05, 2020 39.86 40.20 38.91 39.11 3,037,583 -0.07(-0.17%)
Jun 04, 2020 38.21 39.32 38.08 39.18 2,831,469 +0.74(+1.93%)
Jun 03, 2020 38.85 38.85 37.80 38.44 2,555,498 -0.12(-0.32%)
Jun 02, 2020 39.30 39.49 38.47 38.56 2,748,067 -0.43(-1.11%)
Jun 01, 2020 39.85 39.97 38.92 38.99 2,767,367 -0.91(-2.28%)
May 29, 2020 39.25 40.34 39.04 39.90 2,292,129 +0.53(+1.34%)
May 28, 2020 38.78 39.84 38.47 39.38 1,942,681 +0.75(+1.94%)
May 27, 2020 39.21 39.39 37.77 38.63 2,827,513 -0.12(-0.30%)
May 26, 2020 38.75 39.41 38.59 38.74 2,019,153 +0.48(+1.25%)
May 22, 2020 37.02 38.32 36.93 38.26 1,391,795 +1.28(+3.48%)
May 21, 2020 37.05 37.62 36.90 36.98 1,940,397 -0.27(-0.72%)
May 20, 2020 38.18 38.70 37.05 37.25 3,097,457 -0.40(-1.07%)
May 19, 2020 37.47 38.66 36.98 37.65 2,085,162 +0.20(+0.54%)
May 18, 2020 37.02 37.74 36.82 37.45 3,074,798 +1.24(+3.42%)
May 15, 2020 35.64 36.45 35.46 36.21 1,091,058 +0.10(+0.27%)
May 14, 2020 35.47 36.19 35.27 36.12 1,881,314 +0.18(+0.51%)
May 13, 2020 36.15 36.44 35.32 35.93 1,906,025 -0.37(-1.03%)
May 12, 2020 37.01 37.16 36.29 36.31 1,323,491 -0.60(-1.64%)
May 11, 2020 35.83 37.31 35.80 36.91 1,921,753 +0.73(+2.01%)
May 08, 2020 36.35 36.59 35.82 36.18 2,834,373 +0.41(+1.15%)
May 07, 2020 36.61 36.93 35.63 35.77 1,767,684 -0.35(-0.98%)
May 06, 2020 36.71 36.92 36.02 36.12 1,584,610 -0.38(-1.05%)
May 05, 2020 36.77 37.04 36.42 36.51 1,390,649 +0.21(+0.58%)
May 04, 2020 36.11 36.97 35.91 36.30 2,038,123 -0.07(-0.18%)
May 01, 2020 35.13 36.60 35.03 36.36 2,632,595 +0.71(+1.99%)
Apr 30, 2020 37.01 37.11 35.60 35.65 2,769,296 -1.82(-4.86%)
Apr 29, 2020 36.47 37.78 36.47 37.48 3,091,686 +1.39(+3.85%)
Apr 28, 2020 36.16 36.82 35.83 36.09 2,286,353 +0.24(+0.67%)
Apr 27, 2020 34.79 36.12 34.62 35.85 2,134,898 +1.44(+4.18%)
Apr 24, 2020 34.17 34.64 33.86 34.41 1,946,239 +0.54(+1.59%)
Apr 23, 2020 33.96 34.16 33.19 33.87 2,892,910 +0.07(+0.20%)
Apr 22, 2020 34.61 34.95 33.16 33.80 2,748,991 +0.06(+0.17%)
Apr 21, 2020 34.11 34.59 33.48 33.75 3,970,024 -0.84(-2.44%)
Apr 20, 2020 34.59 35.30 34.32 34.59 2,233,242 -0.50(-1.42%)
Apr 17, 2020 34.79 35.25 34.29 35.09 3,084,639 +1.10(+3.24%)
Apr 16, 2020 32.84 34.20 32.84 33.99 2,911,703 +1.14(+3.47%)
Apr 15, 2020 32.84 33.41 32.34 32.84 1,965,731 -0.46(-1.38%)
Apr 14, 2020 33.32 33.87 32.78 33.31 2,477,105 +0.80(+2.45%)
Apr 13, 2020 33.33 33.62 32.43 32.51 1,775,173 -1.08(-3.23%)
Apr 09, 2020 32.69 33.73 32.45 33.59 2,299,532 +1.14(+3.52%)
Apr 08, 2020 32.03 32.82 31.44 32.45 2,102,272 +0.89(+2.83%)
Apr 07, 2020 32.26 32.83 31.07 31.56 2,705,374 +0.31(+0.98%)
Apr 06, 2020 29.07 31.51 28.77 31.25 4,171,646 +2.95(+10.44%)
Apr 03, 2020 29.61 29.84 28.11 28.30 2,444,270 -1.31(-4.44%)
Apr 02, 2020 29.55 30.21 28.91 29.61 2,169,371 -0.30(-0.99%)
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.