Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Healthcare Trust (NQ: DHC )

3.730 -0.140 (-3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.130 2.187 2.111 2.140 3,079,650 -0.03(-1.30%)
May 27, 2022 2.158 2.234 2.149 2.168 776,982 +0.02(+0.88%)
May 26, 2022 2.149 2.196 2.111 2.149 1,538,868 -0.01(-0.44%)
May 25, 2022 1.998 2.158 1.998 2.158 2,371,109 +0.12(+6.02%)
May 24, 2022 1.989 2.045 1.918 2.036 995,318 +0.03(+1.41%)
May 23, 2022 2.026 2.036 1.937 2.008 1,546,757 +0.03(+1.43%)
May 20, 2022 2.026 2.053 1.904 1.979 1,533,927 -0.02(-0.94%)
May 19, 2022 2.092 2.130 1.989 1.998 1,798,867 -0.10(-4.93%)
May 18, 2022 2.158 2.206 2.083 2.102 1,853,856 -0.05(-2.19%)
May 17, 2022 2.140 2.184 2.092 2.149 2,429,199 +0.08(+3.64%)
May 16, 2022 2.045 2.107 2.017 2.074 1,167,760 +0.00(+0.00%)
May 13, 2022 2.045 2.083 2.008 2.074 1,304,648 +0.03(+1.38%)
May 12, 2022 1.932 2.050 1.899 2.045 2,457,993 +0.10(+5.34%)
May 11, 2022 1.960 2.045 1.913 1.942 1,516,935 -0.02(-0.96%)
May 10, 2022 2.045 2.121 1.904 1.960 1,879,084 -0.03(-1.42%)
May 09, 2022 2.017 2.055 1.904 1.989 2,375,159 -0.07(-3.21%)
May 06, 2022 2.111 2.149 2.017 2.055 1,638,449 -0.05(-2.24%)
May 05, 2022 2.158 2.234 2.055 2.102 2,369,637 -0.09(-4.29%)
May 04, 2022 2.243 2.347 2.088 2.196 1,087,206 +0.08(+3.56%)
May 03, 2022 2.074 2.164 2.036 2.121 1,308,366 +0.07(+3.21%)
May 02, 2022 2.121 2.130 2.017 2.055 1,770,861 -0.07(-3.11%)
Apr 29, 2022 2.187 2.215 2.102 2.121 1,991,680 -0.07(-3.02%)
Apr 28, 2022 2.149 2.224 2.064 2.187 1,431,391 +0.04(+1.75%)
Apr 27, 2022 2.234 2.243 2.130 2.149 2,219,981 -0.08(-3.39%)
Apr 26, 2022 2.300 2.356 2.224 2.224 3,018,384 -0.10(-4.45%)
Apr 25, 2022 2.394 2.432 2.253 2.328 1,567,158 -0.05(-1.98%)
Apr 22, 2022 2.422 2.455 2.329 2.375 1,611,948 -0.08(-3.08%)
Apr 21, 2022 2.544 2.554 2.422 2.451 1,508,544 -0.08(-2.97%)
Apr 20, 2022 2.648 2.667 2.516 2.526 1,098,200 -0.08(-2.89%)
Apr 19, 2022 2.591 2.648 2.591 2.601 2,156,612 +0.00(+0.00%)
Apr 18, 2022 2.667 2.685 2.582 2.601 1,121,062 -0.10(-3.82%)
Apr 14, 2022 2.685 2.798 2.685 2.704 1,416,492 +0.01(+0.35%)
Apr 13, 2022 2.638 2.723 2.638 2.695 1,488,646 +0.06(+2.14%)
Apr 12, 2022 2.610 2.690 2.591 2.638 1,764,715 +0.03(+1.08%)
Apr 11, 2022 2.601 2.667 2.587 2.610 1,776,847 +0.01(+0.36%)
Apr 08, 2022 2.657 2.695 2.601 2.601 1,143,765 -0.03(-1.07%)
Apr 07, 2022 2.704 2.704 2.582 2.629 1,516,225 -0.08(-3.11%)
Apr 06, 2022 2.817 2.817 2.676 2.713 1,260,900 -0.08(-3.02%)
Apr 05, 2022 2.976 3.014 2.798 2.798 1,454,891 -0.17(-5.70%)
Apr 04, 2022 3.023 3.042 2.882 2.967 954,460 -0.06(-1.86%)
Apr 01, 2022 2.986 3.080 2.986 3.023 1,483,332 +0.02(+0.63%)
Mar 31, 2022 3.014 3.061 2.986 3.005 1,286,019 +0.02(+0.63%)
Mar 30, 2022 2.948 3.033 2.920 2.986 1,390,089 +0.01(+0.32%)
Mar 29, 2022 2.845 2.986 2.831 2.976 2,542,696 +0.18(+6.38%)
Mar 28, 2022 2.836 2.878 2.779 2.798 1,006,441 -0.04(-1.32%)
Mar 25, 2022 2.742 2.882 2.742 2.836 1,827,967 +0.08(+3.07%)
Mar 24, 2022 2.685 2.751 2.638 2.751 959,611 +0.07(+2.45%)
Mar 23, 2022 2.723 2.760 2.676 2.685 1,057,169 -0.06(-2.05%)
Mar 22, 2022 2.704 2.778 2.690 2.742 1,329,418 +0.03(+1.04%)
Mar 21, 2022 2.713 2.760 2.676 2.713 1,529,068 -0.03(-1.03%)
Mar 18, 2022 2.901 2.901 2.713 2.742 4,450,165 -0.16(-5.50%)
Mar 17, 2022 2.845 2.939 2.826 2.901 1,535,936 +0.03(+0.98%)
Mar 16, 2022 2.920 2.976 2.807 2.873 1,560,056 -0.02(-0.65%)
Mar 15, 2022 2.817 2.892 2.770 2.892 1,939,704 +0.12(+4.41%)
Mar 14, 2022 2.826 2.840 2.718 2.770 1,611,669 -0.04(-1.34%)
Mar 11, 2022 2.873 2.920 2.789 2.807 1,012,490 -0.05(-1.64%)
Mar 10, 2022 2.789 2.873 2.771 2.854 831,336 -0.01(-0.33%)
Mar 09, 2022 2.779 2.925 2.779 2.864 2,109,703 +0.14(+5.17%)
Mar 08, 2022 2.582 2.836 2.582 2.723 2,391,248 +0.17(+6.62%)
Mar 07, 2022 2.638 2.685 2.544 2.554 1,908,462 -0.08(-3.20%)
Mar 04, 2022 2.638 2.657 2.573 2.638 1,179,139 -0.04(-1.40%)
Mar 03, 2022 2.638 2.699 2.601 2.676 1,455,525 +0.03(+1.06%)
Mar 02, 2022 2.554 2.667 2.554 2.648 1,764,232 +0.08(+3.30%)
Mar 01, 2022 2.723 2.751 2.535 2.563 3,370,388 -0.14(-5.21%)
Feb 28, 2022 2.798 2.826 2.685 2.704 2,167,085 -0.10(-3.68%)
Feb 25, 2022 2.798 2.854 2.751 2.807 1,810,691 +0.03(+1.01%)
Feb 24, 2022 2.620 2.807 2.596 2.779 2,440,839 -0.03(-1.00%)
Feb 23, 2022 2.939 3.005 2.789 2.807 1,147,124 -0.10(-3.55%)
Feb 22, 2022 2.897 2.974 2.859 2.911 1,158,583 -0.04(-1.27%)
Feb 18, 2022 2.948 0 +0.00(+0.00%)
Feb 17, 2022 2.882 2.986 2.882 2.948 1,160,682 +0.02(+0.64%)
Feb 16, 2022 2.826 2.929 2.821 2.929 2,133,028 +0.10(+3.65%)
Feb 15, 2022 2.760 2.882 2.760 2.826 1,751,694 +0.09(+3.44%)
Feb 14, 2022 2.770 2.803 2.713 2.732 1,131,380 -0.03(-1.02%)
Feb 11, 2022 2.789 2.854 2.723 2.760 1,948,043 -0.05(-1.67%)
Feb 10, 2022 2.826 2.915 2.789 2.807 1,682,522 -0.08(-2.61%)
Feb 09, 2022 2.845 2.897 2.836 2.882 1,130,451 +0.06(+1.99%)
Feb 08, 2022 2.854 2.882 2.807 2.826 1,339,021 -0.03(-0.99%)
Feb 07, 2022 2.911 2.962 2.854 2.854 1,513,577 -0.06(-1.94%)
Feb 04, 2022 2.920 2.953 2.821 2.911 1,646,186 -0.01(-0.32%)
Feb 03, 2022 3.005 2.920 2.920 1,543,013 -0.11(-3.72%)
Feb 02, 2022 3.014 3.080 2.990 3.033 1,496,388 +0.02(+0.62%)
Feb 01, 2022 2.873 3.051 2.864 3.014 2,292,900 +0.15(+5.25%)
Jan 31, 2022 2.807 2.864 2,940,283 +0.15(+5.54%)
Jan 28, 2022 2.713 2.713 2.573 2.713 1,698,504 -0.01(-0.34%)
Jan 27, 2022 2.817 2.920 2.695 2.723 1,598,446 -0.09(-3.33%)
Jan 26, 2022 2.939 2.995 2.807 2.817 1,333,002 -0.07(-2.28%)
Jan 25, 2022 2.779 2.929 2.732 2.882 1,269,009 +0.04(+1.32%)
Jan 24, 2022 2.851 2.859 2.685 2.845 1,701,951 +0.02(+0.66%)
Jan 21, 2022 2.817 2.927 2.770 2.826 1,890,090 -0.04(-1.31%)
Jan 20, 2022 2.882 3.023 2.845 2.864 2,620,038 -0.03(-0.97%)
Jan 19, 2022 3.023 3.051 2.892 2.892 1,446,978 -0.12(-4.04%)
Jan 18, 2022 3.079 3.135 3.013 3.013 1,497,993 -0.08(-2.72%)
Jan 14, 2022 3.098 0 +0.03(+0.91%)
Jan 13, 2022 3.032 3.135 3.013 3.070 1,453,333 +0.07(+2.18%)
Jan 12, 2022 3.051 3.107 3.004 3.004 1,339,096 -0.06(-1.83%)
Jan 11, 2022 3.135 3.135 2.976 3.060 1,630,530 -0.05(-1.51%)
Jan 10, 2022 3.163 3.219 3.102 3.107 1,737,090 -0.07(-2.35%)
Jan 07, 2022 3.126 3.229 3.079 3.182 5,127,433 +0.04(+1.19%)
Jan 06, 2022 3.070 3.173 2.995 3.144 1,424,540 +0.10(+3.38%)
Jan 05, 2022 3.098 3.135 3.032 3.042 1,949,932 -0.04(-1.22%)
Jan 04, 2022 3.051 3.173 3.042 3.079 2,193,346 +0.03(+0.92%)
Jan 03, 2022 2.939 3.088 2.845 3.051 2,697,184 +0.16(+5.50%)
Dec 31, 2021 2.761 2.920 2.733 2.892 1,820,001 +0.11(+4.04%)
Dec 30, 2021 2.648 2.808 2.620 2.779 2,019,362 +0.20(+7.61%)
Dec 29, 2021 2.480 2.602 2.471 2.583 2,592,957 +0.13(+5.34%)
Dec 28, 2021 2.386 2.480 2.377 2.452 1,148,871 -0.01(-0.38%)
Dec 27, 2021 2.489 2.489 2.419 2.461 1,323,537 -0.04(-1.50%)
Dec 23, 2021 2.480 2.536 2.461 2.499 1,127,460 +0.02(+0.75%)
Dec 22, 2021 2.471 2.480 2.433 2.480 1,157,966 +0.00(+0.00%)
Dec 21, 2021 2.312 2.508 2.312 2.480 1,894,753 +0.18(+7.72%)
Dec 20, 2021 2.358 2.396 2.199 2.302 2,217,556 -0.09(-3.91%)
Dec 17, 2021 2.358 2.405 2.316 2.396 4,190,470 +0.01(+0.39%)
Dec 16, 2021 2.424 2.471 2.335 2.386 1,584,886 -0.03(-1.16%)
Dec 15, 2021 2.358 2.414 2.265 2.414 2,693,892 +0.06(+2.38%)
Dec 14, 2021 2.358 2.546 2.349 2.358 2,358,825 -0.17(-6.67%)
Dec 13, 2021 2.527 2.555 2.452 2.527 1,257,094 -0.02(-0.74%)
Dec 10, 2021 2.630 2.639 2.546 2.546 889,608 -0.08(-3.20%)
Dec 09, 2021 2.686 2.705 2.611 2.630 1,404,941 -0.07(-2.43%)
Dec 08, 2021 2.592 2.723 2.592 2.695 968,989 +0.05(+1.77%)
Dec 07, 2021 2.686 2.714 2.631 2.648 1,026,590 -0.01(-0.35%)
Dec 06, 2021 2.499 2.686 2.452 2.658 1,337,607 +0.16(+6.37%)
Dec 03, 2021 2.461 2.564 2.452 2.499 4,895,594 -0.02(-0.74%)
Dec 02, 2021 2.433 2.536 2.382 2.517 2,033,755 +0.07(+3.07%)
Dec 01, 2021 2.695 2.723 2.443 2.443 1,810,919 -0.17(-6.45%)
Nov 30, 2021 2.592 2.592 2.546 2.611 2,680,200 -0.04(-1.41%)
Nov 29, 2021 2.714 2.742 2.574 2.648 1,809,210 -0.02(-0.70%)
Nov 26, 2021 2.854 2.929 2.611 2.667 2,830,698 -0.30(-10.09%)
Nov 24, 2021 2.948 3.051 2.934 2.967 911,995 -0.02(-0.63%)
Nov 23, 2021 2.939 3.098 2.915 2.985 2,901,492 +0.06(+1.92%)
Nov 22, 2021 2.985 3.032 2.929 2.929 891,775 -0.05(-1.57%)
Nov 19, 2021 3.042 3.079 2.953 2.976 1,276,341 -0.09(-3.05%)
Nov 18, 2021 3.182 3.079 3.056 3.070 1,240,179 -0.08(-2.67%)
Nov 17, 2021 3.154 3.163 3.060 3.154 1,003,685 -0.03(-0.88%)
Nov 16, 2021 3.210 3.266 3.163 3.182 1,108,254 -0.05(-1.45%)
Nov 15, 2021 3.201 3.257 3.196 3.229 927,612 +0.03(+0.88%)
Nov 12, 2021 3.313 3.327 3.187 3.201 1,236,490 -0.11(-3.39%)
Nov 11, 2021 3.332 3.332 3.252 3.313 700,523 +0.01(+0.28%)
Nov 10, 2021 3.304 3.299 3.304 1,148,836 +0.00(+0.00%)
Nov 09, 2021 3.294 3.327 3.247 3.304 854,583 +0.00(+0.00%)
Nov 08, 2021 3.406 3.467 3.266 3.304 1,363,373 -0.04(-1.12%)
Nov 05, 2021 3.182 3.378 3.182 3.341 2,352,329 +0.15(+4.69%)
Nov 04, 2021 3.229 3.388 3.135 3.191 2,551,485 -0.50(-13.45%)
Nov 03, 2021 3.528 3.725 3.528 3.687 1,033,081 +0.13(+3.68%)
Nov 02, 2021 3.575 3.603 3.519 3.556 632,056 -0.03(-0.78%)
Nov 01, 2021 3.397 3.603 3.430 3.584 1,116,748 +0.18(+5.22%)
Oct 29, 2021 3.547 3.603 3.388 3.406 1,919,931 -0.16(-4.46%)
Oct 28, 2021 3.519 3.575 3.519 3.566 801,942 +0.06(+1.60%)
Oct 27, 2021 3.481 3.556 3.435 3.509 682,958 +0.02(+0.54%)
Oct 26, 2021 3.491 3.491 684,145 -0.01(-0.27%)
Oct 25, 2021 3.509 3.566 3.463 3.500 635,907 +0.01(+0.27%)
Oct 22, 2021 3.566 3.594 3.491 3.491 1,031,970 -0.07(-2.10%)
Oct 21, 2021 3.575 3.608 3.510 3.566 884,869 -0.01(-0.26%)
Oct 20, 2021 3.463 3.584 3.421 3.575 930,559 +0.13(+3.79%)
Oct 19, 2021 3.472 3.496 3.412 3.444 494,108 -0.03(-0.81%)
Oct 18, 2021 3.454 3.486 3.407 3.472 590,518 +0.00(+0.00%)
Oct 15, 2021 3.500 3.528 3.463 3.472 737,006 +0.03(+0.81%)
Oct 14, 2021 3.426 3.444 3.379 3.444 993,426 +0.05(+1.37%)
Oct 13, 2021 3.314 3.407 3.286 3.398 1,306,669 +0.07(+2.25%)
Oct 12, 2021 3.295 3.342 3.286 3.323 791,699 +0.02(+0.57%)
Oct 11, 2021 3.314 3.332 3.272 3.304 536,549 +0.01(+0.28%)
Oct 08, 2021 3.248 3.342 3.238 3.295 865,144 +0.07(+2.02%)
Oct 07, 2021 3.211 3.295 3.197 3.230 1,250,385 +0.03(+0.87%)
Oct 06, 2021 3.211 3.220 3.136 3.202 1,179,454 -0.07(-2.00%)
Oct 05, 2021 3.276 3.290 3.220 3.267 1,132,743 -0.02(-0.57%)
Oct 04, 2021 3.314 3.379 3.253 3.286 989,288 -0.01(-0.28%)
Oct 01, 2021 3.174 3.323 3.174 3.295 1,026,053 +0.13(+4.13%)
Sep 30, 2021 3.258 3.276 3.162 3.164 1,043,227 -0.08(-2.59%)
Sep 29, 2021 3.174 3.286 3.155 3.248 909,953 +0.08(+2.65%)
Sep 28, 2021 3.239 3.248 3.155 3.164 1,023,378 -0.08(-2.59%)
Sep 27, 2021 3.258 3.374 3.239 3.248 1,552,813 +0.00(+0.00%)
Sep 24, 2021 3.286 3.332 3.248 3.248 827,828 -0.10(-3.06%)
Sep 23, 2021 3.295 3.388 3.286 3.351 1,047,872 +0.05(+1.41%)
Sep 22, 2021 3.248 3.351 3.239 3.304 1,300,657 +0.07(+2.02%)
Sep 21, 2021 3.183 3.295 3.164 3.239 1,033,885 +0.07(+2.36%)
Sep 20, 2021 3.111 3.253 3.076 3.164 1,248,427 +0.00(+0.00%)
Sep 17, 2021 3.248 3.267 3.146 3.164 4,497,467 -0.07(-2.02%)
Sep 16, 2021 3.192 3.244 3.146 3.230 1,325,756 +0.05(+1.47%)
Sep 15, 2021 3.183 3.220 3.104 3.183 1,235,475 -0.03(-0.87%)
Sep 14, 2021 3.314 3.314 3.183 3.211 1,014,795 -0.07(-2.27%)
Sep 13, 2021 3.267 3.332 3.225 3.286 1,048,668 +0.05(+1.44%)
Sep 10, 2021 3.360 3.360 3.230 3.239 1,043,446 -0.10(-3.07%)
Sep 09, 2021 3.398 3.430 3.337 3.342 944,410 -0.09(-2.72%)
Sep 08, 2021 3.454 3.496 3.379 3.435 762,503 -0.06(-1.60%)
Sep 07, 2021 3.463 3.510 3.416 3.491 1,145,328 +0.02(+0.54%)
Sep 03, 2021 3.482 3.491 3.407 3.472 783,009 -0.02(-0.53%)
Sep 02, 2021 3.566 3.594 3.482 3.491 645,978 -0.07(-1.84%)
Sep 01, 2021 3.510 3.575 3.482 3.556 1,160,270 +0.06(+1.60%)
Aug 31, 2021 3.463 3.552 3.458 3.500 929,392 +0.00(+0.00%)
Aug 30, 2021 3.491 3.505 3.421 3.500 758,909 +0.01(+0.27%)
Aug 27, 2021 3.360 3.538 3.360 3.491 1,492,628 +0.13(+3.89%)
Aug 26, 2021 3.454 3.454 3.360 3.360 879,305 -0.09(-2.70%)
Aug 25, 2021 3.398 3.482 3.393 3.454 1,210,534 +0.07(+1.93%)
Aug 24, 2021 3.304 3.388 3.286 3.388 1,160,160 +0.08(+2.54%)
Aug 23, 2021 3.342 3.360 3.286 3.304 660,188 -0.02(-0.56%)
Aug 20, 2021 3.211 3.370 3.141 3.323 1,265,264 +0.08(+2.59%)
Aug 19, 2021 3.332 3.356 3.211 3.239 1,289,366 -0.12(-3.61%)
Aug 18, 2021 3.379 3.416 3.351 3.360 842,602 -0.05(-1.37%)
Aug 17, 2021 3.426 3.440 3.356 3.407 1,132,103 -0.05(-1.35%)
Aug 16, 2021 3.510 3.556 3.444 3.454 841,761 -0.07(-2.12%)
Aug 13, 2021 3.556 3.575 3.510 3.528 424,170 -0.04(-1.05%)
Aug 12, 2021 3.594 3.594 3.519 3.566 616,276 -0.05(-1.29%)
Aug 11, 2021 3.594 3.631 3.538 3.612 742,542 +0.02(+0.65%)
Aug 10, 2021 3.622 3.631 3.521 3.589 668,313 -0.04(-1.16%)
Aug 09, 2021 3.696 3.696 3.622 3.631 499,760 -0.10(-2.75%)
Aug 06, 2021 3.687 3.771 3.678 3.734 740,911 +0.08(+2.30%)
Aug 05, 2021 3.538 3.659 3.519 3.650 654,687 +0.15(+4.27%)
Aug 04, 2021 3.519 3.556 3.491 3.500 1,111,296 -0.08(-2.34%)
Aug 03, 2021 3.612 3.664 3.482 3.584 1,371,508 -0.04(-1.03%)
Aug 02, 2021 3.640 3.762 3.603 3.622 1,548,102 -0.02(-0.51%)
Jul 30, 2021 3.659 3.752 3.622 3.640 845,189 -0.04(-1.02%)
Jul 29, 2021 3.687 3.743 3.654 3.678 817,916 +0.01(+0.25%)
Jul 28, 2021 3.743 3.752 3.603 3.668 719,679 -0.05(-1.26%)
Jul 27, 2021 3.682 3.743 3.631 3.715 1,078,183 -0.03(-0.75%)
Jul 26, 2021 3.706 3.752 3.650 3.743 1,010,369 +0.07(+1.78%)
Jul 23, 2021 3.766 3.766 3.519 3.678 1,183,496 +0.07(+2.07%)
Jul 22, 2021 3.798 3.798 3.547 3.603 1,796,049 -0.23(-6.07%)
Jul 21, 2021 3.808 3.910 3.733 3.836 1,442,313 +0.07(+1.98%)
Jul 20, 2021 3.445 3.808 3.426 3.761 2,920,569 +0.32(+9.19%)
Jul 19, 2021 3.705 3.715 3.407 3.445 2,869,385 -0.33(-8.64%)
Jul 16, 2021 3.910 3.938 3.761 3.770 1,780,228 -0.10(-2.64%)
Jul 15, 2021 3.808 3.882 3.808 3.873 1,687,610 +0.04(+0.97%)
Jul 14, 2021 3.780 3.901 3.780 3.836 1,574,511 +0.06(+1.48%)
Jul 13, 2021 3.864 3.864 3.757 3.780 986,624 -0.12(-3.10%)
Jul 12, 2021 3.826 3.919 3.780 3.901 890,281 +0.07(+1.70%)
Jul 09, 2021 3.826 3.845 3.705 3.836 914,564 +0.14(+3.78%)
Jul 08, 2021 3.864 3.864 3.687 3.696 1,357,373 -0.18(-4.57%)
Jul 07, 2021 3.892 3.929 3.780 3.873 1,312,193 -0.05(-1.19%)
Jul 06, 2021 3.910 3.931 3.798 3.919 1,400,896 +0.00(+0.00%)
Jul 02, 2021 3.985 3.985 3.905 3.919 736,377 -0.04(-0.94%)
Jul 01, 2021 3.910 4.036 3.887 3.957 1,613,029 +0.07(+1.67%)
Jun 30, 2021 3.845 3.929 3.826 3.892 2,416,282 +0.03(+0.72%)
Jun 29, 2021 3.882 3.901 3.817 3.864 1,485,407 +0.01(+0.24%)
Jun 28, 2021 3.854 3.860 3.691 3.854 1,839,544 +0.01(+0.24%)
Jun 25, 2021 3.808 3.873 3.789 3.845 2,454,203 +0.05(+1.23%)
Jun 24, 2021 3.780 3.817 3.719 3.798 947,507 +0.02(+0.49%)
Jun 23, 2021 3.761 3.836 3.743 3.780 1,363,561 +0.01(+0.25%)
Jun 22, 2021 3.733 3.789 3.649 3.770 2,881,602 +0.02(+0.50%)
Jun 21, 2021 3.808 3.808 3.696 3.752 3,703,878 +0.00(+0.00%)
Jun 18, 2021 3.789 3.826 3.743 3.752 3,464,136 -0.07(-1.71%)
Jun 17, 2021 3.873 3.892 3.747 3.817 1,399,646 -0.05(-1.20%)
Jun 16, 2021 3.892 3.929 3.826 3.864 1,389,737 +0.01(+0.24%)
Jun 15, 2021 3.845 3.919 3.808 3.854 2,408,824 +0.01(+0.24%)
Jun 14, 2021 3.752 3.892 3.752 3.845 1,393,584 +0.07(+1.98%)
Jun 11, 2021 3.761 3.812 3.705 3.770 1,003,499 +0.01(+0.25%)
Jun 10, 2021 3.789 3.826 3.724 3.761 1,254,390 +0.00(+0.00%)
Jun 09, 2021 3.724 3.840 3.691 3.761 1,902,435 +0.06(+1.51%)
Jun 08, 2021 3.491 3.729 3.491 3.705 2,056,952 +0.20(+5.85%)
Jun 07, 2021 3.417 3.575 3.417 3.501 1,166,114 +0.10(+3.01%)
Jun 04, 2021 3.445 3.482 3.342 3.398 962,691 -0.05(-1.35%)
Jun 03, 2021 3.538 3.547 3.407 3.445 1,035,067 -0.13(-3.65%)
Jun 02, 2021 3.519 3.619 3.482 3.575 999,113 +0.09(+2.67%)
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.