Resideo Technologies Inc (NY: REZI )

19.67 -0.53 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.38 23.90 22.36 22.49 945,750 -1.18(-4.99%)
Apr 28, 2022 23.04 23.90 22.55 23.67 442,647 +0.96(+4.23%)
Apr 27, 2022 22.64 23.05 22.09 22.71 717,320 -0.04(-0.18%)
Apr 26, 2022 22.82 23.12 22.60 22.75 980,685 -0.48(-2.07%)
Apr 25, 2022 22.79 23.29 22.28 23.23 761,674 +0.22(+0.96%)
Apr 22, 2022 23.53 23.87 22.87 23.01 542,018 -0.66(-2.79%)
Apr 21, 2022 24.67 24.98 23.41 23.67 856,301 -0.71(-2.91%)
Apr 20, 2022 24.00 24.54 23.90 24.38 817,606 +0.68(+2.87%)
Apr 19, 2022 22.89 23.93 22.89 23.70 850,223 +0.99(+4.36%)
Apr 18, 2022 22.60 23.29 22.47 22.71 764,236 -0.12(-0.53%)
Apr 14, 2022 23.17 23.70 22.72 22.83 1,011,196 -0.23(-1.00%)
Apr 13, 2022 21.84 23.27 21.83 23.06 804,060 +1.22(+5.59%)
Apr 12, 2022 21.88 22.59 21.68 21.84 954,176 +0.35(+1.63%)
Apr 11, 2022 21.26 21.88 21.21 21.49 761,184 +0.03(+0.14%)
Apr 08, 2022 21.81 21.98 21.39 21.46 724,447 -0.39(-1.78%)
Apr 07, 2022 21.49 22.03 21.20 21.85 1,180,733 +0.24(+1.11%)
Apr 06, 2022 22.20 22.38 21.35 21.61 842,772 -0.86(-3.83%)
Apr 05, 2022 24.17 24.33 22.38 22.47 753,369 -1.70(-7.03%)
Apr 04, 2022 24.54 24.65 23.79 24.17 462,864 -0.29(-1.19%)
Apr 01, 2022 23.98 24.48 23.98 24.46 637,801 +0.63(+2.64%)
Mar 31, 2022 24.39 24.66 23.80 23.83 597,817 -0.68(-2.77%)
Mar 30, 2022 25.57 25.69 24.42 24.51 438,842 -1.16(-4.52%)
Mar 29, 2022 25.21 26.05 25.20 25.67 817,111 +0.93(+3.76%)
Mar 28, 2022 24.60 24.75 24.08 24.74 725,771 -0.02(-0.08%)
Mar 25, 2022 24.89 25.10 24.35 24.76 576,735 -0.12(-0.48%)
Mar 24, 2022 25.79 25.86 24.78 24.88 449,206 -0.73(-2.85%)
Mar 23, 2022 26.23 26.23 25.55 25.61 387,682 -0.89(-3.36%)
Mar 22, 2022 26.55 26.75 26.35 26.50 590,669 +0.20(+0.76%)
Mar 21, 2022 26.43 26.80 25.96 26.30 384,128 -0.25(-0.94%)
Mar 18, 2022 26.53 26.73 26.09 26.55 1,079,943 -0.05(-0.19%)
Mar 17, 2022 26.29 26.86 26.21 26.60 502,513 -0.04(-0.15%)
Mar 16, 2022 26.00 27.07 25.84 26.64 1,047,093 +1.10(+4.31%)
Mar 15, 2022 24.75 25.66 24.49 25.54 939,958 +0.79(+3.19%)
Mar 14, 2022 25.35 25.51 24.50 24.75 383,474 -0.52(-2.06%)
Mar 11, 2022 25.37 25.71 25.20 25.27 537,896 +0.00(+0.00%)
Mar 10, 2022 24.79 25.28 24.58 25.27 419,120 -0.13(-0.51%)
Mar 09, 2022 25.07 25.58 25.02 25.40 617,513 +0.88(+3.59%)
Mar 08, 2022 23.72 25.36 23.58 24.52 649,945 +0.73(+3.07%)
Mar 07, 2022 24.58 24.85 23.51 23.79 575,015 -0.83(-3.37%)
Mar 04, 2022 25.21 25.21 24.33 24.62 418,001 -0.91(-3.56%)
Mar 03, 2022 25.88 26.08 25.32 25.53 403,896 -0.26(-1.01%)
Mar 02, 2022 25.76 26.13 25.58 25.79 511,552 +0.27(+1.06%)
Mar 01, 2022 25.60 26.01 25.12 25.52 844,109 -0.22(-0.85%)
Feb 28, 2022 25.07 26.02 24.99 25.74 1,069,371 +0.26(+1.02%)
Feb 25, 2022 25.27 25.63 25.20 25.48 453,214 +0.35(+1.39%)
Feb 24, 2022 23.21 25.27 23.05 25.13 1,072,130 +1.12(+4.66%)
Feb 23, 2022 25.50 25.59 23.84 24.01 771,296 -1.19(-4.72%)
Feb 22, 2022 25.28 25.75 24.96 25.20 613,814 -0.33(-1.29%)
Feb 18, 2022 25.53 0 -0.59(-2.26%)
Feb 17, 2022 26.38 27.00 26.08 26.12 967,590 -0.65(-2.43%)
Feb 16, 2022 25.11 26.94 24.11 26.77 1,804,038 +1.95(+7.86%)
Feb 15, 2022 24.81 25.25 24.58 24.82 1,015,418 +0.45(+1.85%)
Feb 14, 2022 24.39 24.94 24.25 24.37 762,838 +0.14(+0.58%)
Feb 11, 2022 24.52 24.81 23.73 24.23 693,374 -0.14(-0.57%)
Feb 10, 2022 24.49 25.11 24.15 24.37 685,834 -0.74(-2.95%)
Feb 09, 2022 24.59 25.21 24.51 25.11 1,275,809 +0.93(+3.85%)
Feb 08, 2022 23.72 24.37 23.54 24.18 1,466,993 +0.37(+1.55%)
Feb 07, 2022 23.70 24.18 23.21 23.81 821,966 +0.45(+1.93%)
Feb 04, 2022 23.48 23.73 22.79 23.36 467,696 -0.34(-1.43%)
Feb 03, 2022 24.49 23.65 23.70 489,182 -1.11(-4.47%)
Feb 02, 2022 25.03 25.28 24.37 24.81 627,375 -0.33(-1.31%)
Feb 01, 2022 24.83 25.33 24.61 25.14 702,542 +0.36(+1.45%)
Jan 31, 2022 23.22 24.84 24.78 758,884 +1.23(+5.22%)
Jan 28, 2022 22.81 23.57 22.29 23.55 499,614 +0.69(+3.02%)
Jan 27, 2022 23.71 24.18 22.49 22.86 612,809 -0.77(-3.26%)
Jan 26, 2022 24.63 25.05 23.53 23.63 592,363 -0.45(-1.87%)
Jan 25, 2022 24.47 24.65 23.77 24.08 542,483 -0.98(-3.91%)
Jan 24, 2022 23.72 25.17 23.30 25.06 779,426 +0.77(+3.17%)
Jan 21, 2022 25.26 25.39 24.19 24.29 990,811 -1.07(-4.22%)
Jan 20, 2022 25.83 26.44 25.33 25.36 1,024,918 -0.43(-1.67%)
Jan 19, 2022 26.05 26.41 25.61 25.79 1,084,922 +0.02(+0.08%)
Jan 18, 2022 25.68 26.28 25.62 25.77 692,238 -0.40(-1.53%)
Jan 14, 2022 26.17 0 +0.54(+2.11%)
Jan 13, 2022 25.77 26.15 25.46 25.63 593,324 +0.14(+0.55%)
Jan 12, 2022 25.08 25.71 24.96 25.49 634,335 +0.75(+3.03%)
Jan 11, 2022 24.61 24.91 24.15 24.74 651,065 +0.00(+0.00%)
Jan 10, 2022 24.57 24.79 23.96 24.74 377,747 -0.11(-0.44%)
Jan 07, 2022 25.36 25.92 24.84 24.85 277,777 -0.56(-2.20%)
Jan 06, 2022 26.21 26.25 25.39 25.41 491,492 -0.75(-2.87%)
Jan 05, 2022 26.78 27.46 26.12 26.16 458,263 -0.43(-1.62%)
Jan 04, 2022 26.25 26.63 25.95 26.59 621,120 +0.28(+1.06%)
Jan 03, 2022 26.29 26.86 25.81 26.31 624,385 +0.28(+1.08%)
Dec 31, 2021 25.57 26.18 25.47 26.03 459,450 +0.37(+1.44%)
Dec 30, 2021 25.85 26.44 25.65 25.66 384,509 -0.33(-1.27%)
Dec 29, 2021 26.10 26.36 25.86 25.99 333,842 -0.13(-0.50%)
Dec 28, 2021 26.27 26.52 26.05 26.12 379,624 -0.32(-1.21%)
Dec 27, 2021 26.24 26.50 26.01 26.44 316,824 +0.24(+0.92%)
Dec 23, 2021 26.16 26.48 25.98 26.20 596,253 +0.27(+1.04%)
Dec 22, 2021 25.60 25.98 25.24 25.93 528,236 +0.30(+1.17%)
Dec 21, 2021 24.50 25.64 24.50 25.63 641,745 +1.51(+6.26%)
Dec 20, 2021 24.70 24.72 23.36 24.12 870,438 -1.03(-4.10%)
Dec 17, 2021 24.98 25.72 24.61 25.15 1,994,041 -0.22(-0.87%)
Dec 16, 2021 25.62 25.91 25.18 25.37 714,767 -0.01(-0.04%)
Dec 15, 2021 24.62 25.43 24.43 25.38 834,636 +0.66(+2.67%)
Dec 14, 2021 24.63 25.16 24.51 24.72 823,944 -0.07(-0.28%)
Dec 13, 2021 25.60 25.99 24.76 24.79 687,266 -1.14(-4.40%)
Dec 10, 2021 26.14 26.52 25.71 25.93 364,533 -0.05(-0.19%)
Dec 09, 2021 26.32 26.73 25.89 25.98 471,258 -0.70(-2.62%)
Dec 08, 2021 26.93 26.99 26.61 26.68 461,355 -0.24(-0.89%)
Dec 07, 2021 27.71 28.00 26.82 26.92 511,456 -0.31(-1.14%)
Dec 06, 2021 27.09 27.60 26.73 27.23 774,874 +0.71(+2.68%)
Dec 03, 2021 27.50 27.50 26.17 26.52 934,456 -0.81(-2.96%)
Dec 02, 2021 26.47 27.43 26.17 27.33 813,536 +1.10(+4.19%)
Dec 01, 2021 26.95 27.56 26.15 26.23 1,057,512 +0.14(+0.54%)
Nov 30, 2021 26.89 27.20 25.55 26.09 1,429,981 -1.16(-4.26%)
Nov 29, 2021 27.20 27.68 26.88 27.25 1,120,116 +0.68(+2.56%)
Nov 26, 2021 26.45 26.83 26.15 26.57 1,019,165 -1.25(-4.49%)
Nov 24, 2021 27.32 28.07 27.30 27.82 522,028 +0.21(+0.76%)
Nov 23, 2021 27.67 28.35 27.43 27.61 857,574 -0.17(-0.61%)
Nov 22, 2021 27.64 28.24 27.26 27.78 615,646 +0.52(+1.91%)
Nov 19, 2021 27.07 27.88 27.07 27.26 723,478 -0.27(-0.98%)
Nov 18, 2021 27.85 27.58 27.41 27.53 652,357 -0.05(-0.18%)
Nov 17, 2021 27.58 27.77 26.84 27.58 832,080 -0.25(-0.90%)
Nov 16, 2021 27.13 28.29 26.92 27.83 627,038 +0.58(+2.13%)
Nov 15, 2021 28.00 28.16 27.06 27.25 572,072 -0.51(-1.84%)
Nov 12, 2021 27.86 28.10 27.21 27.76 845,636 +0.20(+0.73%)
Nov 11, 2021 27.09 27.61 26.35 27.56 740,057 +0.53(+1.96%)
Nov 10, 2021 26.99 26.92 27.03 2,190,593 -0.15(-0.55%)
Nov 09, 2021 26.22 27.58 25.92 27.18 753,162 +0.95(+3.62%)
Nov 08, 2021 26.71 27.00 26.00 26.23 409,079 -0.23(-0.87%)
Nov 05, 2021 25.55 26.86 24.00 26.46 1,354,197 -0.74(-2.72%)
Nov 04, 2021 27.35 27.85 26.99 27.20 809,601 -0.15(-0.55%)
Nov 03, 2021 25.80 27.62 25.61 27.35 892,132 +1.49(+5.76%)
Nov 02, 2021 26.13 26.13 25.34 25.86 521,104 -0.26(-1.00%)
Nov 01, 2021 24.72 26.22 25.36 26.12 781,787 +1.46(+5.92%)
Oct 29, 2021 25.02 25.19 24.44 24.66 558,414 -0.42(-1.67%)
Oct 28, 2021 24.46 25.16 24.46 25.08 409,140 +0.85(+3.51%)
Oct 27, 2021 25.05 25.21 24.18 24.23 513,838 -0.97(-3.85%)
Oct 26, 2021 25.92 25.15 25.20 540,767 -0.75(-2.89%)
Oct 25, 2021 25.69 26.07 25.41 25.95 617,190 +0.18(+0.70%)
Oct 22, 2021 25.66 26.01 25.60 25.77 597,482 +0.06(+0.23%)
Oct 21, 2021 25.43 25.74 25.17 25.71 628,464 +0.28(+1.10%)
Oct 20, 2021 25.22 25.53 24.95 25.43 511,482 +0.32(+1.27%)
Oct 19, 2021 25.48 25.52 24.75 25.11 424,027 -0.07(-0.28%)
Oct 18, 2021 24.77 25.30 24.43 25.18 657,375 +0.01(+0.04%)
Oct 15, 2021 25.50 25.86 25.12 25.17 663,744 +0.28(+1.12%)
Oct 14, 2021 23.93 24.91 23.68 24.89 471,168 +1.25(+5.29%)
Oct 13, 2021 23.52 23.82 23.36 23.64 508,422 +0.13(+0.55%)
Oct 12, 2021 23.65 23.98 23.39 23.51 541,437 -0.06(-0.25%)
Oct 11, 2021 23.52 23.88 23.52 23.57 484,022 +0.05(+0.21%)
Oct 08, 2021 24.29 24.54 23.50 23.52 474,212 -0.77(-3.17%)
Oct 07, 2021 24.22 24.95 24.18 24.29 837,398 +0.45(+1.89%)
Oct 06, 2021 23.93 24.27 23.19 23.84 913,228 -0.74(-3.01%)
Oct 05, 2021 24.68 24.98 24.35 24.58 943,518 +0.07(+0.29%)
Oct 04, 2021 25.04 25.23 24.41 24.51 465,802 -0.61(-2.43%)
Oct 01, 2021 24.81 25.57 24.81 25.12 612,929 +0.33(+1.33%)
Sep 30, 2021 25.36 25.95 24.80 24.79 521,152 -0.63(-2.48%)
Sep 29, 2021 25.42 25.68 25.00 25.42 465,951 +0.25(+0.99%)
Sep 28, 2021 25.96 26.13 24.83 25.17 870,457 -1.09(-4.15%)
Sep 27, 2021 25.29 26.43 25.23 26.26 729,344 +0.84(+3.30%)
Sep 24, 2021 25.68 25.90 25.40 25.42 510,749 -0.58(-2.23%)
Sep 23, 2021 25.53 26.23 25.31 26.00 1,075,129 +0.82(+3.26%)
Sep 22, 2021 25.45 25.83 25.08 25.18 677,637 +0.01(+0.04%)
Sep 21, 2021 26.16 26.27 25.03 25.17 731,896 -1.20(-4.55%)
Sep 20, 2021 25.88 26.43 25.55 26.37 802,070 -0.35(-1.31%)
Sep 17, 2021 27.69 27.89 26.38 26.72 2,537,492 -0.86(-3.12%)
Sep 16, 2021 28.58 28.73 27.26 27.58 647,823 -0.86(-3.02%)
Sep 15, 2021 27.84 28.85 27.67 28.44 727,020 +0.62(+2.23%)
Sep 14, 2021 28.80 28.86 27.60 27.82 616,589 -0.89(-3.10%)
Sep 13, 2021 29.47 29.70 28.45 28.71 563,431 -0.29(-1.00%)
Sep 10, 2021 29.56 29.71 28.94 29.00 568,368 -0.39(-1.33%)
Sep 09, 2021 30.00 30.17 29.30 29.39 460,192 -0.57(-1.90%)
Sep 08, 2021 30.74 30.76 29.87 29.96 446,758 -0.95(-3.07%)
Sep 07, 2021 31.70 31.83 30.90 30.91 338,552 -1.00(-3.13%)
Sep 03, 2021 32.38 32.38 31.42 31.91 353,927 -0.45(-1.39%)
Sep 02, 2021 32.39 32.58 31.79 32.36 578,092 +0.32(+1.00%)
Sep 01, 2021 32.39 32.64 31.55 32.04 704,632 -0.20(-0.62%)
Aug 31, 2021 32.44 32.94 31.77 32.24 737,625 -0.28(-0.86%)
Aug 30, 2021 32.33 32.76 32.12 32.52 440,239 +0.28(+0.87%)
Aug 27, 2021 31.31 32.60 31.22 32.24 651,509 +1.19(+3.83%)
Aug 26, 2021 30.90 31.32 30.81 31.05 439,479 +0.01(+0.03%)
Aug 25, 2021 30.51 31.14 30.34 31.04 409,957 +0.69(+2.27%)
Aug 24, 2021 30.05 30.39 29.93 30.35 303,394 +0.56(+1.88%)
Aug 23, 2021 29.68 29.82 29.27 29.79 296,614 +0.38(+1.29%)
Aug 20, 2021 28.65 29.50 28.27 29.41 493,657 +0.96(+3.37%)
Aug 19, 2021 28.67 29.26 28.31 28.45 699,242 -0.75(-2.57%)
Aug 18, 2021 29.75 30.30 29.05 29.20 812,997 -0.91(-3.02%)
Aug 17, 2021 30.02 30.56 29.47 30.11 918,567 -0.47(-1.54%)
Aug 16, 2021 30.56 30.85 30.37 30.58 438,764 -0.47(-1.51%)
Aug 13, 2021 31.31 31.47 30.82 31.05 507,088 -0.42(-1.33%)
Aug 12, 2021 30.77 31.60 30.75 31.47 829,268 +0.47(+1.52%)
Aug 11, 2021 30.52 31.26 29.98 31.00 718,136 +0.50(+1.64%)
Aug 10, 2021 30.00 30.77 29.96 30.50 796,132 +0.50(+1.67%)
Aug 09, 2021 31.74 31.75 29.91 30.00 779,728 -1.89(-5.93%)
Aug 06, 2021 31.60 33.25 30.17 31.89 931,970 +1.39(+4.56%)
Aug 05, 2021 30.72 31.03 30.30 30.50 686,728 +0.00(+0.00%)
Aug 04, 2021 30.49 31.00 30.09 30.50 859,456 -0.36(-1.17%)
Aug 03, 2021 29.39 30.87 28.99 30.86 1,010,639 +1.45(+4.93%)
Aug 02, 2021 29.68 30.63 29.21 29.41 871,812 -0.09(-0.31%)
Jul 30, 2021 29.24 29.88 29.01 29.50 608,949 -0.15(-0.51%)
Jul 29, 2021 29.14 29.92 29.00 29.65 422,121 +0.80(+2.77%)
Jul 28, 2021 28.99 29.34 28.31 28.85 705,782 +0.05(+0.17%)
Jul 27, 2021 28.55 28.95 28.25 28.80 453,076 -0.20(-0.69%)
Jul 26, 2021 29.08 29.50 28.70 29.00 413,092 +0.00(+0.00%)
Jul 23, 2021 28.57 29.04 28.25 29.00 385,132 +0.71(+2.51%)
Jul 22, 2021 28.99 28.99 28.05 28.29 697,918 -0.70(-2.41%)
Jul 21, 2021 27.73 29.26 27.63 28.99 852,118 +1.53(+5.57%)
Jul 20, 2021 26.25 27.80 25.79 27.46 890,156 +1.25(+4.77%)
Jul 19, 2021 25.56 26.41 25.46 26.21 860,104 -0.51(-1.91%)
Jul 16, 2021 27.79 28.12 26.64 26.72 412,141 -0.81(-2.94%)
Jul 15, 2021 27.22 27.94 27.12 27.53 387,928 -0.03(-0.11%)
Jul 14, 2021 28.58 29.02 27.51 27.56 404,912 -0.90(-3.16%)
Jul 13, 2021 29.59 29.64 28.43 28.46 493,430 -1.28(-4.30%)
Jul 12, 2021 29.36 29.87 29.35 29.74 497,163 +0.31(+1.05%)
Jul 09, 2021 29.06 29.71 28.86 29.43 308,658 +0.99(+3.48%)
Jul 08, 2021 28.61 29.34 28.30 28.44 552,230 -1.06(-3.59%)
Jul 07, 2021 29.19 29.73 28.95 29.50 889,558 +0.20(+0.68%)
Jul 06, 2021 30.02 30.02 28.77 29.30 731,795 -0.63(-2.10%)
Jul 02, 2021 30.49 30.53 29.60 29.93 394,803 -0.31(-1.03%)
Jul 01, 2021 30.15 30.38 29.69 30.24 608,694 +0.24(+0.80%)
Jun 30, 2021 29.32 30.15 29.08 30.00 873,981 +0.38(+1.28%)
Jun 29, 2021 29.87 30.14 29.34 29.62 655,295 -0.24(-0.80%)
Jun 28, 2021 29.50 29.91 28.94 29.86 824,155 +0.31(+1.05%)
Jun 25, 2021 30.12 30.49 29.49 29.55 2,661,824 -0.67(-2.22%)
Jun 24, 2021 30.19 30.37 29.64 30.22 673,615 +0.41(+1.38%)
Jun 23, 2021 30.03 30.14 29.61 29.81 602,430 -0.17(-0.57%)
Jun 22, 2021 29.89 30.22 29.46 29.98 519,820 -0.08(-0.27%)
Jun 21, 2021 29.00 30.20 28.64 30.06 786,142 +1.65(+5.81%)
Jun 18, 2021 28.65 29.14 28.29 28.41 2,322,247 -0.99(-3.37%)
Jun 17, 2021 30.98 31.19 28.95 29.40 1,070,112 -1.61(-5.19%)
Jun 16, 2021 30.97 31.37 30.25 31.01 567,619 +0.06(+0.19%)
Jun 15, 2021 30.38 31.00 30.16 30.95 514,109 +0.36(+1.18%)
Jun 14, 2021 31.14 31.58 30.27 30.59 486,294 -0.43(-1.39%)
Jun 11, 2021 31.21 31.37 30.71 31.02 300,574 +0.12(+0.39%)
Jun 10, 2021 31.11 31.41 30.69 30.90 464,894 -0.21(-0.68%)
Jun 09, 2021 32.67 32.78 31.10 31.11 534,191 -1.51(-4.63%)
Jun 08, 2021 32.19 32.80 31.77 32.62 804,862 +0.50(+1.56%)
Jun 07, 2021 32.00 32.47 30.78 32.12 742,596 +0.31(+0.97%)
Jun 04, 2021 31.21 31.99 31.20 31.81 650,619 +0.77(+2.48%)
Jun 03, 2021 30.19 31.19 29.54 31.04 621,791 +0.44(+1.44%)
Jun 02, 2021 31.07 31.29 30.14 30.60 613,790 -0.56(-1.80%)
Jun 01, 2021 30.12 31.34 29.95 31.16 709,260 +1.26(+4.21%)
May 28, 2021 30.65 30.74 29.32 29.90 501,768 -0.56(-1.84%)
May 27, 2021 29.40 30.55 29.07 30.46 735,458 +1.36(+4.67%)
May 26, 2021 28.79 29.37 28.66 29.10 603,979 +0.25(+0.87%)
May 25, 2021 29.37 30.25 28.80 28.85 548,761 -0.38(-1.30%)
May 24, 2021 29.26 29.70 28.86 29.23 396,061 +0.19(+0.65%)
May 21, 2021 29.08 29.57 28.75 29.04 444,577 +0.46(+1.61%)
May 20, 2021 28.49 28.84 28.06 28.58 332,402 +0.10(+0.35%)
May 19, 2021 27.63 28.51 27.19 28.48 432,641 +0.16(+0.56%)
May 18, 2021 29.04 29.19 28.29 28.32 422,979 -0.61(-2.11%)
May 17, 2021 28.69 29.02 28.17 28.93 394,300 -0.21(-0.72%)
May 14, 2021 28.44 29.16 28.08 29.14 403,356 +1.02(+3.63%)
May 13, 2021 26.78 28.57 26.60 28.12 730,910 +1.44(+5.40%)
May 12, 2021 27.78 27.93 26.47 26.68 766,798 -1.60(-5.66%)
May 11, 2021 27.61 28.37 27.40 28.28 697,788 -0.29(-1.02%)
May 10, 2021 29.71 30.58 28.54 28.57 721,847 -1.71(-5.65%)
May 07, 2021 30.66 31.45 29.76 30.28 904,715 +0.31(+1.03%)
May 06, 2021 29.52 30.10 28.79 29.97 1,127,967 +0.39(+1.32%)
May 05, 2021 29.24 29.60 28.67 29.58 636,922 +0.66(+2.28%)
May 04, 2021 30.12 30.24 28.51 28.92 592,329 -1.64(-5.37%)
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.