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

Opendoor Technologies Inc (NQ: OPEN )

2.000 +0.010 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Mar 31, 2022 9.250 9.250 8.620 8.650 10,244,507 -0.49(-5.36%)
Mar 30, 2022 9.630 9.750 9.105 9.140 9,041,490 -0.71(-7.21%)
Mar 29, 2022 9.060 10.05 9.060 9.850 18,291,534 +0.90(+10.06%)
Mar 28, 2022 8.690 9.000 8.381 8.950 13,462,289 +0.30(+3.47%)
Mar 25, 2022 9.050 9.070 8.355 8.650 15,723,377 -0.38(-4.21%)
Mar 24, 2022 9.310 9.360 8.750 9.030 14,666,668 -0.15(-1.63%)
Mar 23, 2022 9.110 9.765 8.960 9.180 11,758,405 -0.11(-1.18%)
Mar 22, 2022 8.190 9.410 8.115 9.290 25,539,220 +1.13(+13.85%)
Mar 21, 2022 8.190 8.520 8.000 8.160 16,563,048 -0.13(-1.57%)
Mar 18, 2022 8.150 8.630 8.100 8.290 26,173,536 +0.04(+0.48%)
Mar 17, 2022 7.550 8.275 7.430 8.250 13,880,422 +0.52(+6.73%)
Mar 16, 2022 7.250 7.749 7.210 7.730 18,467,544 +0.67(+9.49%)
Mar 15, 2022 6.510 7.080 6.400 7.060 15,314,316 +0.59(+9.12%)
Mar 14, 2022 6.720 7.005 6.410 6.470 16,944,002 -0.39(-5.69%)
Mar 11, 2022 7.520 7.600 6.830 6.860 12,345,731 -0.55(-7.42%)
Mar 10, 2022 7.430 7.470 7.020 7.410 17,515,184 -0.07(-0.94%)
Mar 09, 2022 6.880 7.680 6.880 7.480 19,753,984 +0.69(+10.16%)
Mar 08, 2022 6.450 7.075 6.155 6.790 17,171,210 +0.26(+3.98%)
Mar 07, 2022 6.990 7.070 6.390 6.530 20,962,490 -0.23(-3.40%)
Mar 04, 2022 7.880 7.990 6.720 6.760 30,126,622 -1.05(-13.44%)
Mar 03, 2022 8.710 8.740 7.720 7.810 18,418,174 -0.78(-9.08%)
Mar 02, 2022 8.510 8.690 8.180 8.590 16,802,244 +0.36(+4.37%)
Mar 01, 2022 8.380 8.470 7.980 8.230 20,799,508 -0.12(-1.44%)
Feb 28, 2022 8.480 8.920 8.205 8.350 31,337,658 -0.09(-1.07%)
Feb 25, 2022 9.700 8.600 7.770 8.440 55,994,524 -2.54(-23.13%)
Feb 24, 2022 8.700 11.01 8.470 10.98 33,412,000 +1.76(+19.09%)
Feb 23, 2022 10.31 10.34 9.190 9.220 17,453,516 -0.85(-8.44%)
Feb 22, 2022 10.55 11.05 10.00 10.07 13,504,965 -0.64(-5.98%)
Feb 18, 2022 10.71 0 +0.10(+0.94%)
Feb 17, 2022 11.04 11.30 10.44 10.61 9,029,219 -0.63(-5.60%)
Feb 16, 2022 11.14 11.29 10.76 11.24 9,467,834 -0.05(-0.44%)
Feb 15, 2022 10.42 11.39 10.41 11.29 13,294,703 +1.15(+11.34%)
Feb 14, 2022 10.23 10.49 10.00 10.14 9,843,360 -0.09(-0.88%)
Feb 11, 2022 10.49 10.95 10.05 10.23 10,069,849 -0.06(-0.58%)
Feb 10, 2022 10.08 11.21 10.02 10.29 16,609,098 -0.21(-2.00%)
Feb 09, 2022 9.940 10.52 9.900 10.50 13,777,404 +0.70(+7.14%)
Feb 08, 2022 9.550 10.06 9.350 9.800 22,406,940 +0.13(+1.34%)
Feb 07, 2022 9.900 10.36 9.635 9.670 8,348,793 -0.14(-1.43%)
Feb 04, 2022 9.570 9.920 9.229 9.810 12,951,405 +0.25(+2.62%)
Feb 03, 2022 9.890 9.525 9.560 11,604,321 -0.79(-7.63%)
Feb 02, 2022 10.80 10.81 10.11 10.35 12,413,842 -0.36(-3.36%)
Feb 01, 2022 10.17 10.88 10.06 10.71 16,881,316 +0.78(+7.85%)
Jan 31, 2022 8.930 9.930 13,193,141 +1.12(+12.71%)
Jan 28, 2022 8.530 8.850 8.220 8.810 13,610,982 +0.31(+3.65%)
Jan 27, 2022 8.870 8.910 8.280 8.500 17,286,612 -0.15(-1.73%)
Jan 26, 2022 9.220 9.580 8.515 8.650 14,998,257 -0.34(-3.78%)
Jan 25, 2022 9.050 9.325 8.650 8.990 11,434,539 -0.37(-3.95%)
Jan 24, 2022 8.900 9.430 8.140 9.360 25,867,522 -0.11(-1.16%)
Jan 21, 2022 9.780 10.04 9.300 9.470 19,105,064 -0.28(-2.87%)
Jan 20, 2022 10.20 10.76 9.700 9.750 12,579,509 -0.24(-2.40%)
Jan 19, 2022 10.34 10.49 9.810 9.990 24,281,666 -0.66(-6.20%)
Jan 18, 2022 11.16 11.50 10.62 10.65 15,086,840 -0.91(-7.87%)
Jan 14, 2022 11.56 0 -0.52(-4.30%)
Jan 13, 2022 12.60 12.68 12.03 12.08 9,701,184 -0.56(-4.43%)
Jan 12, 2022 12.25 13.32 12.08 12.64 21,788,676 +0.75(+6.31%)
Jan 11, 2022 11.49 12.00 11.36 11.89 10,569,215 +0.47(+4.12%)
Jan 10, 2022 11.15 11.46 10.56 11.42 17,307,780 +0.06(+0.53%)
Jan 07, 2022 11.80 12.01 10.99 11.36 24,590,068 -0.44(-3.73%)
Jan 06, 2022 12.33 12.64 11.31 11.80 17,439,736 -0.71(-5.68%)
Jan 05, 2022 13.77 14.06 12.43 12.51 13,987,055 -1.55(-11.02%)
Jan 04, 2022 15.07 15.09 13.74 14.06 10,977,979 -1.01(-6.70%)
Jan 03, 2022 14.85 15.24 14.40 15.07 9,232,681 +0.46(+3.15%)
Dec 31, 2021 14.56 14.90 14.42 14.61 4,557,985 -0.11(-0.75%)
Dec 30, 2021 14.00 15.09 14.00 14.72 6,748,575 +0.61(+4.32%)
Dec 29, 2021 14.50 14.50 13.61 14.11 6,279,588 -0.43(-2.96%)
Dec 28, 2021 14.56 15.19 14.37 14.54 5,984,064 -0.15(-1.02%)
Dec 27, 2021 14.67 14.93 14.36 14.69 4,654,390 -0.20(-1.34%)
Dec 23, 2021 14.85 14.99 14.21 14.89 5,132,973 +0.10(+0.68%)
Dec 22, 2021 14.69 14.99 14.52 14.79 5,378,062 -0.01(-0.07%)
Dec 21, 2021 14.27 14.89 14.05 14.80 8,355,144 +0.76(+5.41%)
Dec 20, 2021 13.70 14.56 13.47 14.04 9,003,039 -0.26(-1.82%)
Dec 17, 2021 13.18 14.43 12.65 14.30 18,051,938 +1.00(+7.52%)
Dec 16, 2021 14.05 14.35 13.25 13.30 13,390,830 -0.60(-4.32%)
Dec 15, 2021 13.88 14.05 13.12 13.90 11,988,963 -0.05(-0.36%)
Dec 14, 2021 14.21 14.47 13.80 13.95 12,920,446 -0.67(-4.58%)
Dec 13, 2021 15.21 15.30 14.43 14.62 11,126,892 -0.36(-2.40%)
Dec 10, 2021 15.18 15.64 14.71 14.98 8,786,186 -0.11(-0.73%)
Dec 09, 2021 15.49 15.82 14.96 15.09 11,492,598 -0.60(-3.82%)
Dec 08, 2021 15.39 15.76 15.04 15.69 10,734,902 +0.31(+2.02%)
Dec 07, 2021 15.42 15.91 15.20 15.38 9,748,193 +0.44(+2.95%)
Dec 06, 2021 13.98 15.16 13.80 14.94 16,628,363 +0.92(+6.56%)
Dec 03, 2021 14.69 14.95 13.65 14.02 16,195,190 -0.58(-3.97%)
Dec 02, 2021 14.63 14.95 14.17 14.60 16,177,703 +0.13(+0.90%)
Dec 01, 2021 16.00 16.14 14.43 14.47 13,045,272 -1.37(-8.65%)
Nov 30, 2021 16.00 16.46 15.31 15.84 13,146,639 -0.30(-1.86%)
Nov 29, 2021 16.61 16.68 15.87 16.14 9,312,754 -0.23(-1.41%)
Nov 26, 2021 16.18 16.70 16.03 16.37 6,185,207 -0.64(-3.76%)
Nov 24, 2021 16.88 17.47 16.70 17.01 12,029,578 +0.30(+1.80%)
Nov 23, 2021 18.20 18.32 16.28 16.71 25,419,884 -1.64(-8.94%)
Nov 22, 2021 19.86 20.04 18.33 18.35 13,826,516 -1.38(-6.99%)
Nov 19, 2021 20.63 20.70 19.61 19.73 10,654,210 -0.91(-4.41%)
Nov 18, 2021 20.87 21.05 20.57 20.64 11,127,186 -0.36(-1.71%)
Nov 17, 2021 21.17 22.22 20.88 21.00 10,644,034 -0.52(-2.42%)
Nov 16, 2021 21.98 22.29 20.94 21.52 18,386,148 -1.04(-4.61%)
Nov 15, 2021 23.06 23.85 22.53 22.56 13,417,661 -0.58(-2.51%)
Nov 12, 2021 22.50 23.76 22.26 23.14 15,314,663 +0.58(+2.57%)
Nov 11, 2021 23.55 24.40 22.08 22.56 45,437,564 +3.10(+15.93%)
Nov 10, 2021 20.89 19.07 19.46 29,306,964 -1.54(-7.33%)
Nov 09, 2021 22.32 22.32 20.60 21.00 15,891,874 -0.97(-4.42%)
Nov 08, 2021 22.50 22.65 21.77 21.97 17,100,360 -0.35(-1.57%)
Nov 05, 2021 23.79 24.16 21.68 22.32 16,930,408 -1.62(-6.77%)
Nov 04, 2021 21.46 24.78 21.31 23.94 30,459,878 +3.08(+14.77%)
Nov 03, 2021 21.60 22.31 19.73 20.86 34,091,216 -0.26(-1.23%)
Nov 02, 2021 24.93 24.95 20.57 21.12 28,775,128 -3.63(-14.67%)
Nov 01, 2021 23.80 25.15 25.10 24.75 9,907,689 +1.04(+4.39%)
Oct 29, 2021 24.05 23.34 23.71 10,421,383 -0.54(-2.23%)
Oct 28, 2021 23.90 24.32 23.58 24.25 6,687,191 +0.38(+1.59%)
Oct 27, 2021 23.90 24.17 23.63 23.87 7,857,363 +0.12(+0.51%)
Oct 26, 2021 24.25 23.75 5,698,032 -0.29(-1.21%)
Oct 25, 2021 23.82 24.09 24.04 5,615,680 +0.65(+2.78%)
Oct 22, 2021 23.65 22.99 23.39 4,877,673 -0.37(-1.56%)
Oct 21, 2021 23.42 24.20 23.31 23.76 5,484,429 +0.23(+0.98%)
Oct 20, 2021 24.09 24.23 23.23 23.53 9,632,441 -0.49(-2.04%)
Oct 19, 2021 24.16 24.26 23.47 24.02 12,120,733 -0.19(-0.78%)
Oct 18, 2021 22.90 25.27 22.65 24.21 26,840,288 +0.78(+3.33%)
Oct 15, 2021 23.98 24.01 23.32 23.43 7,474,965 -0.31(-1.31%)
Oct 14, 2021 23.88 24.03 23.38 23.74 8,981,878 +0.25(+1.06%)
Oct 13, 2021 23.23 23.56 22.36 23.49 11,196,868 +0.24(+1.03%)
Oct 12, 2021 22.03 23.50 21.93 23.25 15,525,138 +1.28(+5.83%)
Oct 11, 2021 21.82 22.50 21.60 21.97 9,628,865 +0.31(+1.43%)
Oct 08, 2021 20.33 22.18 20.18 21.66 19,813,452 +1.43(+7.07%)
Oct 07, 2021 20.09 20.47 19.89 20.23 14,799,511 +0.51(+2.59%)
Oct 06, 2021 19.06 19.89 18.85 19.72 7,494,926 +0.49(+2.55%)
Oct 05, 2021 19.03 19.81 18.81 19.23 8,707,219 +0.25(+1.32%)
Oct 04, 2021 20.22 20.57 18.78 18.98 13,572,503 -1.56(-7.59%)
Oct 01, 2021 20.65 20.87 19.85 20.54 7,713,346 +0.01(+0.05%)
Sep 30, 2021 20.14 20.60 19.72 20.53 7,980,849 +0.57(+2.86%)
Sep 29, 2021 20.25 20.45 19.81 19.96 9,296,241 -0.09(-0.45%)
Sep 28, 2021 20.67 20.78 19.93 20.05 15,958,981 -0.95(-4.52%)
Sep 27, 2021 19.95 21.00 19.77 21.00 8,900,542 +0.66(+3.24%)
Sep 24, 2021 19.91 20.47 19.55 20.34 9,228,157 +0.35(+1.75%)
Sep 23, 2021 19.75 20.02 19.20 19.99 15,429,481 +0.53(+2.72%)
Sep 22, 2021 19.28 19.79 18.72 19.46 17,889,116 +0.13(+0.67%)
Sep 21, 2021 18.52 19.40 18.52 19.33 17,497,452 +0.88(+4.77%)
Sep 20, 2021 17.43 18.63 17.40 18.45 16,597,732 +0.12(+0.65%)
Sep 17, 2021 17.92 18.38 17.70 18.33 16,450,081 +0.45(+2.52%)
Sep 16, 2021 17.21 17.93 17.04 17.88 10,418,365 +0.88(+5.18%)
Sep 15, 2021 16.88 17.14 16.67 17.00 9,545,850 +0.10(+0.59%)
Sep 14, 2021 16.82 17.38 16.77 16.90 30,517,118 -0.86(-4.84%)
Sep 13, 2021 18.89 18.89 17.57 17.76 11,938,095 -0.99(-5.28%)
Sep 10, 2021 19.01 19.34 18.72 18.75 5,081,545 -0.19(-1.00%)
Sep 09, 2021 18.70 19.25 18.65 18.94 6,578,756 +0.18(+0.96%)
Sep 08, 2021 19.24 19.49 18.43 18.76 12,660,929 -0.94(-4.77%)
Sep 07, 2021 19.35 19.94 19.26 19.70 11,800,157 +0.52(+2.71%)
Sep 03, 2021 18.67 19.26 18.44 19.18 8,858,086 +0.61(+3.28%)
Sep 02, 2021 18.55 18.91 18.17 18.57 8,613,835 +0.15(+0.81%)
Sep 01, 2021 17.78 18.49 17.74 18.42 10,424,240 +0.69(+3.89%)
Aug 31, 2021 17.60 18.01 17.32 17.73 8,086,081 +0.17(+0.97%)
Aug 30, 2021 17.39 17.68 16.95 17.56 7,027,954 +0.23(+1.33%)
Aug 27, 2021 16.84 17.41 16.73 17.33 5,999,710 +0.62(+3.71%)
Aug 26, 2021 17.15 17.80 16.66 16.71 7,952,196 -0.57(-3.30%)
Aug 25, 2021 17.00 17.34 16.71 17.28 10,207,160 +0.01(+0.06%)
Aug 24, 2021 16.52 17.32 16.49 17.27 12,795,896 +0.94(+5.76%)
Aug 23, 2021 15.50 16.40 15.33 16.33 14,089,537 +0.92(+5.97%)
Aug 20, 2021 14.77 15.44 14.73 15.41 15,037,143 +0.49(+3.28%)
Aug 19, 2021 14.20 15.10 13.81 14.92 24,890,256 +0.45(+3.11%)
Aug 18, 2021 14.54 14.81 14.43 14.47 25,430,616 -0.32(-2.20%)
Aug 17, 2021 15.52 15.68 14.67 14.79 24,049,560 -1.51(-9.29%)
Aug 16, 2021 17.06 17.32 16.18 16.31 11,490,465 -1.24(-7.07%)
Aug 13, 2021 17.56 18.47 17.26 17.55 18,930,968 -0.43(-2.39%)
Aug 12, 2021 16.99 18.47 15.88 17.98 60,560,552 +3.48(+24.00%)
Aug 11, 2021 15.00 15.11 14.28 14.50 17,334,282 -0.35(-2.36%)
Aug 10, 2021 15.07 15.14 14.61 14.85 5,366,679 -0.15(-1.00%)
Aug 09, 2021 14.43 15.35 14.14 15.00 5,839,465 +0.57(+3.95%)
Aug 06, 2021 14.56 14.78 14.28 14.43 3,657,337 +0.03(+0.21%)
Aug 05, 2021 14.43 14.61 14.02 14.40 5,490,075 -0.12(-0.83%)
Aug 04, 2021 14.17 14.61 14.13 14.52 5,288,916 +0.35(+2.47%)
Aug 03, 2021 14.98 15.00 14.11 14.17 5,213,692 -0.79(-5.28%)
Aug 02, 2021 15.07 15.09 14.65 14.96 4,479,266 +0.14(+0.94%)
Jul 30, 2021 14.80 15.04 14.62 14.82 6,417,356 -0.15(-1.00%)
Jul 29, 2021 15.46 15.46 14.91 14.97 7,416,414 -0.28(-1.84%)
Jul 28, 2021 14.34 15.33 14.28 15.25 8,864,783 +0.95(+6.64%)
Jul 27, 2021 14.12 14.43 13.63 14.30 7,915,844 +0.13(+0.92%)
Jul 26, 2021 14.18 14.59 13.94 14.17 5,715,287 -0.23(-1.60%)
Jul 23, 2021 14.42 14.45 13.90 14.40 5,845,666 -0.12(-0.83%)
Jul 22, 2021 14.90 14.99 14.30 14.52 7,732,689 -0.40(-2.68%)
Jul 21, 2021 14.55 15.17 14.45 14.92 7,693,006 +0.32(+2.19%)
Jul 20, 2021 14.30 14.84 13.86 14.60 8,701,807 +0.41(+2.89%)
Jul 19, 2021 14.02 14.43 13.72 14.19 8,507,774 -0.23(-1.60%)
Jul 16, 2021 15.00 15.01 14.25 14.42 8,377,823 -0.54(-3.61%)
Jul 15, 2021 15.37 15.48 14.58 14.96 7,952,780 -0.20(-1.32%)
Jul 14, 2021 15.76 15.83 14.93 15.16 7,031,511 -0.54(-3.44%)
Jul 13, 2021 16.25 16.46 15.66 15.70 6,411,970 -0.78(-4.73%)
Jul 12, 2021 16.07 16.68 16.07 16.48 5,636,620 +0.46(+2.87%)
Jul 09, 2021 15.99 16.39 15.52 16.02 6,183,844 +0.21(+1.33%)
Jul 08, 2021 15.62 16.02 15.12 15.81 8,109,990 -0.22(-1.37%)
Jul 07, 2021 17.15 17.24 15.93 16.03 11,610,120 -1.05(-6.15%)
Jul 06, 2021 17.00 17.34 16.86 17.08 8,340,720 +0.23(+1.36%)
Jul 02, 2021 17.19 17.38 16.79 16.85 7,066,832 -0.24(-1.40%)
Jul 01, 2021 17.91 17.95 17.05 17.09 10,586,898 -0.64(-3.61%)
Jun 30, 2021 17.37 17.90 17.23 17.73 8,385,350 +0.38(+2.19%)
Jun 29, 2021 17.98 18.01 17.30 17.35 8,866,942 -0.51(-2.86%)
Jun 28, 2021 17.18 17.96 16.93 17.86 10,784,201 +0.75(+4.38%)
Jun 25, 2021 17.17 17.56 16.60 17.11 32,608,132 +0.01(+0.06%)
Jun 24, 2021 17.22 17.54 17.00 17.10 10,686,725 -0.11(-0.64%)
Jun 23, 2021 16.63 17.37 16.59 17.21 13,946,246 +0.58(+3.49%)
Jun 22, 2021 16.40 16.82 16.25 16.63 11,923,266 +0.18(+1.09%)
Jun 21, 2021 16.72 16.80 16.23 16.45 11,524,989 -0.26(-1.56%)
Jun 18, 2021 16.61 16.93 16.30 16.71 19,894,228 -0.12(-0.71%)
Jun 17, 2021 16.20 17.14 16.00 16.83 20,659,168 +0.18(+1.08%)
Jun 16, 2021 16.41 17.02 16.16 16.65 9,881,640 +0.25(+1.52%)
Jun 15, 2021 17.44 17.57 16.26 16.40 8,959,526 -0.83(-4.82%)
Jun 14, 2021 17.51 17.82 17.04 17.23 7,389,912 +0.03(+0.17%)
Jun 11, 2021 17.41 17.55 16.97 17.20 5,727,759 -0.09(-0.52%)
Jun 10, 2021 17.53 17.77 16.73 17.29 9,145,506 -0.29(-1.65%)
Jun 09, 2021 18.26 18.68 17.53 17.58 12,695,043 -0.29(-1.62%)
Jun 08, 2021 16.81 18.33 16.40 17.87 18,745,512 +1.05(+6.24%)
Jun 07, 2021 16.48 17.00 15.88 16.82 7,991,028 +0.45(+2.75%)
Jun 04, 2021 16.30 16.70 16.12 16.37 6,850,074 +0.07(+0.43%)
Jun 03, 2021 16.00 16.89 15.59 16.30 11,604,656 -0.05(-0.31%)
Jun 02, 2021 15.32 16.59 14.93 16.35 13,406,877 +1.12(+7.35%)
Jun 01, 2021 15.73 15.97 14.97 15.23 9,451,410 -0.43(-2.75%)
May 28, 2021 15.98 16.36 15.56 15.66 7,498,496 -0.21(-1.32%)
May 27, 2021 16.08 16.08 15.16 15.87 15,133,461 +0.17(+1.08%)
May 26, 2021 14.81 16.05 14.74 15.70 12,003,087 +0.95(+6.44%)
May 25, 2021 15.20 15.57 14.70 14.75 12,197,490 -0.42(-2.77%)
May 24, 2021 15.12 15.55 14.83 15.17 11,038,988 +0.05(+0.33%)
May 21, 2021 15.41 15.58 14.98 15.12 8,707,084 +0.00(+0.00%)
May 20, 2021 14.76 15.22 14.48 15.12 14,811,917 +0.53(+3.63%)
May 19, 2021 14.75 15.24 14.48 14.59 12,179,022 -0.88(-5.69%)
May 18, 2021 15.03 15.98 14.47 15.47 12,855,999 +0.11(+0.72%)
May 17, 2021 14.81 15.43 14.46 15.36 8,319,349 +0.24(+1.59%)
May 14, 2021 14.53 15.19 14.33 15.12 9,694,855 +0.97(+6.86%)
May 13, 2021 15.79 15.86 13.44 14.15 21,316,936 -1.03(-6.79%)
May 12, 2021 17.19 17.27 14.91 15.18 27,671,760 -2.27(-13.01%)
May 11, 2021 15.33 17.48 15.10 17.45 14,159,383 +0.68(+4.05%)
May 10, 2021 18.70 18.70 16.50 16.77 13,018,859 -1.93(-10.32%)
May 07, 2021 18.12 19.23 18.07 18.70 7,268,590 +0.89(+5.00%)
May 06, 2021 18.55 18.71 17.50 17.81 10,358,360 -1.11(-5.87%)
May 05, 2021 19.54 20.19 18.71 18.92 6,426,331 -0.40(-2.07%)
May 04, 2021 19.03 19.42 18.01 19.32 8,280,047 -0.27(-1.38%)
May 03, 2021 20.31 20.55 19.23 19.59 7,103,520 -0.68(-3.35%)
Apr 30, 2021 20.21 21.06 20.03 20.27 5,221,800 -0.56(-2.69%)
Apr 29, 2021 22.05 22.20 20.35 20.83 9,079,828 -1.13(-5.15%)
Apr 28, 2021 21.12 22.15 20.90 21.96 5,234,703 +0.43(+2.00%)
Apr 27, 2021 21.46 22.65 20.48 21.53 11,657,310 -0.07(-0.32%)
Apr 26, 2021 19.58 21.62 19.23 21.60 15,225,993 +2.06(+10.54%)
Apr 23, 2021 18.73 19.68 18.30 19.54 8,697,300 +0.86(+4.60%)
Apr 22, 2021 18.85 19.20 18.01 18.68 14,661,423 +0.37(+2.02%)
Apr 21, 2021 16.25 18.55 15.99 18.31 20,823,666 +1.87(+11.37%)
Apr 20, 2021 17.23 17.31 15.89 16.44 24,555,422 -0.96(-5.52%)
Apr 19, 2021 18.27 18.42 17.11 17.40 30,877,624 -0.99(-5.38%)
Apr 16, 2021 19.45 19.50 18.22 18.39 16,427,200 -1.36(-6.89%)
Apr 15, 2021 20.24 20.70 19.28 19.75 8,359,724 -0.25(-1.25%)
Apr 14, 2021 20.81 21.08 19.93 20.00 9,024,044 -0.60(-2.91%)
Apr 13, 2021 19.66 20.61 19.60 20.60 7,020,574 +1.19(+6.13%)
Apr 12, 2021 20.25 20.26 19.05 19.41 9,619,580 -1.10(-5.36%)
Apr 09, 2021 20.27 20.82 20.03 20.51 4,791,700 +0.31(+1.53%)
Apr 08, 2021 20.86 20.88 19.95 20.20 7,894,461 -0.45(-2.18%)
Apr 07, 2021 22.03 22.28 20.46 20.65 6,859,435 -1.19(-5.45%)
Apr 06, 2021 20.60 22.25 20.30 21.84 8,048,006 +0.92(+4.40%)
Apr 05, 2021 22.24 22.33 20.51 20.92 7,948,810 -0.83(-3.82%)
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.