Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olin Corp (NY: OLN )

56.41 -0.22 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2021 41.73 42.87 40.79 40.99 1,800,909 -0.96(-2.29%)
Apr 29, 2021 41.24 42.29 41.09 41.95 1,777,489 +1.81(+4.51%)
Apr 28, 2021 40.93 41.77 39.42 40.14 3,187,547 +0.09(+0.21%)
Apr 27, 2021 39.49 40.06 39.06 40.06 1,031,279 +0.45(+1.13%)
Apr 26, 2021 39.13 40.14 39.00 39.61 1,336,663 +0.61(+1.56%)
Apr 23, 2021 38.21 39.29 37.35 39.00 1,620,776 +1.34(+3.57%)
Apr 22, 2021 39.15 39.36 37.64 37.66 1,414,424 -1.68(-4.26%)
Apr 21, 2021 36.98 39.51 36.54 39.33 1,453,006 +1.71(+4.53%)
Apr 20, 2021 39.60 39.60 37.16 37.63 1,557,425 -2.35(-5.89%)
Apr 19, 2021 39.77 40.56 39.33 39.98 1,150,265 -0.02(-0.05%)
Apr 16, 2021 40.87 41.27 39.96 40.00 1,496,594 -0.17(-0.43%)
Apr 15, 2021 38.87 40.57 38.48 40.17 1,973,557 +1.81(+4.72%)
Apr 14, 2021 37.94 39.24 37.91 38.36 1,382,448 +0.50(+1.31%)
Apr 13, 2021 38.87 39.01 37.33 37.87 1,074,222 -1.22(-3.12%)
Apr 12, 2021 38.11 39.12 38.01 39.09 1,752,986 +1.22(+3.22%)
Apr 09, 2021 36.84 37.92 36.61 37.87 1,215,687 +0.90(+2.45%)
Apr 08, 2021 37.25 37.30 36.32 36.96 1,808,465 -0.31(-0.84%)
Apr 07, 2021 37.53 38.01 36.63 37.28 1,192,774 -0.46(-1.21%)
Apr 06, 2021 37.66 38.58 37.44 37.73 1,251,189 -0.01(-0.03%)
Apr 05, 2021 38.01 38.47 37.43 37.74 1,443,023 +0.34(+0.92%)
Apr 01, 2021 36.83 37.73 36.34 37.40 1,528,085 +1.23(+3.40%)
Mar 31, 2021 36.19 36.85 35.10 36.17 1,567,292 -0.16(-0.45%)
Mar 30, 2021 36.85 37.28 35.89 36.33 1,197,518 -0.50(-1.37%)
Mar 29, 2021 37.12 38.74 36.52 36.84 1,923,208 -0.14(-0.39%)
Mar 26, 2021 37.37 38.06 35.98 36.98 2,426,546 +2.38(+6.88%)
Mar 25, 2021 33.37 34.71 32.53 34.60 1,466,699 +0.39(+1.14%)
Mar 24, 2021 34.15 35.17 33.98 34.21 1,625,418 +0.75(+2.25%)
Mar 23, 2021 35.47 35.72 33.01 33.46 2,164,198 -2.52(-7.02%)
Mar 22, 2021 37.98 38.05 35.39 35.98 2,253,301 -1.94(-5.12%)
Mar 19, 2021 37.01 39.16 36.34 37.92 3,140,150 +0.81(+2.18%)
Mar 18, 2021 38.03 40.27 36.93 37.11 4,796,388 +0.93(+2.58%)
Mar 17, 2021 34.28 36.18 33.80 36.18 2,705,834 +2.38(+7.05%)
Mar 16, 2021 32.39 34.40 32.15 33.80 2,768,802 +1.76(+5.50%)
Mar 15, 2021 31.83 32.05 31.21 32.04 1,220,834 +0.31(+0.99%)
Mar 12, 2021 31.63 32.23 31.34 31.72 1,059,488 +0.01(+0.03%)
Mar 11, 2021 32.07 32.58 31.37 31.71 978,214 +0.01(+0.03%)
Mar 10, 2021 30.67 32.01 30.38 31.70 1,076,480 +1.14(+3.74%)
Mar 09, 2021 30.19 31.00 29.68 30.56 1,062,968 +0.71(+2.39%)
Mar 08, 2021 30.01 30.62 29.76 29.85 1,195,579 +0.18(+0.61%)
Mar 05, 2021 28.93 29.78 27.97 29.66 1,376,295 +1.37(+4.85%)
Mar 04, 2021 29.48 29.86 27.49 28.29 1,769,835 -1.24(-4.19%)
Mar 03, 2021 30.16 30.37 29.53 29.53 1,026,047 -0.68(-2.24%)
Mar 02, 2021 30.20 30.48 29.84 30.21 1,682,291 -0.14(-0.47%)
Mar 01, 2021 30.12 31.36 30.01 30.35 1,812,785 +1.07(+3.64%)
Feb 26, 2021 29.35 29.84 28.69 29.28 1,821,924 -0.36(-1.21%)
Feb 25, 2021 31.23 31.60 29.56 29.64 1,817,938 -1.58(-5.06%)
Feb 24, 2021 29.61 31.24 29.61 31.22 1,713,285 +1.68(+5.67%)
Feb 23, 2021 29.39 29.71 28.41 29.55 1,471,086 -0.34(-1.14%)
Feb 22, 2021 29.87 30.61 29.21 29.89 3,302,009 +1.51(+5.34%)
Feb 19, 2021 26.84 28.38 26.84 28.38 1,309,283 +1.80(+6.77%)
Feb 18, 2021 26.99 27.45 26.52 26.58 954,328 -0.74(-2.70%)
Feb 17, 2021 27.66 27.87 26.99 27.32 971,893 -0.71(-2.53%)
Feb 16, 2021 27.46 28.04 27.42 28.02 920,941 +0.86(+3.17%)
Feb 12, 2021 27.31 27.89 26.98 27.16 1,109,489 -0.21(-0.76%)
Feb 11, 2021 26.69 27.41 26.53 27.37 1,189,247 +0.62(+2.30%)
Feb 10, 2021 26.85 27.12 26.24 26.76 1,085,248 +0.04(+0.14%)
Feb 09, 2021 26.35 26.81 25.84 26.72 1,097,742 +0.18(+0.68%)
Feb 08, 2021 26.17 26.65 26.01 26.54 1,030,514 +0.74(+2.86%)
Feb 05, 2021 26.04 26.68 25.62 25.80 1,147,947 -0.09(-0.37%)
Feb 04, 2021 25.60 25.90 25.32 25.90 975,443 +0.32(+1.26%)
Feb 03, 2021 25.41 26.08 25.11 25.57 1,461,013 +0.36(+1.43%)
Feb 02, 2021 25.13 25.55 24.33 25.21 1,581,027 +0.38(+1.52%)
Feb 01, 2021 23.75 24.87 23.53 24.84 2,356,539 +2.21(+9.74%)
Jan 29, 2021 24.23 25.52 22.61 22.63 3,579,927 -1.01(-4.28%)
Jan 28, 2021 22.97 23.78 22.38 23.64 1,656,839 +1.07(+4.74%)
Jan 27, 2021 22.61 23.14 21.54 22.57 2,010,443 -0.82(-3.52%)
Jan 26, 2021 24.47 24.50 23.30 23.40 1,310,859 -0.60(-2.49%)
Jan 25, 2021 24.33 24.51 23.26 23.99 1,558,498 -0.55(-2.24%)
Jan 22, 2021 24.13 24.58 23.55 24.54 1,186,617 -0.18(-0.73%)
Jan 21, 2021 25.28 25.39 24.66 24.72 1,201,986 -0.29(-1.17%)
Jan 20, 2021 25.43 25.70 24.83 25.02 1,130,848 -0.19(-0.75%)
Jan 19, 2021 25.08 25.25 24.66 25.20 1,445,329 +0.54(+2.19%)
Jan 15, 2021 25.23 25.34 24.57 24.67 858,662 -0.97(-3.80%)
Jan 14, 2021 26.15 26.32 25.55 25.64 947,443 -0.21(-0.81%)
Jan 13, 2021 26.56 26.66 25.58 25.85 1,141,676 -0.72(-2.71%)
Jan 12, 2021 25.81 26.63 25.66 26.57 1,308,219 +0.97(+3.81%)
Jan 11, 2021 24.64 25.77 24.46 25.59 1,142,415 +0.56(+2.23%)
Jan 08, 2021 25.69 25.86 24.71 25.03 1,442,515 -0.67(-2.61%)
Jan 07, 2021 26.29 26.79 25.46 25.71 1,635,440 -0.16(-0.62%)
Jan 06, 2021 24.42 26.34 24.42 25.87 2,842,697 +1.82(+7.56%)
Jan 05, 2021 22.97 24.10 22.97 24.05 1,290,689 +1.07(+4.65%)
Jan 04, 2021 23.51 23.74 22.77 22.98 1,578,329 -0.27(-1.14%)
Dec 31, 2020 23.25 23.25 23.25 808,585 -0.34(-1.44%)
Dec 30, 2020 23.18 23.68 23.18 23.59 808,585 +0.44(+1.92%)
Dec 29, 2020 23.57 23.67 22.85 23.14 1,084,292 -0.30(-1.29%)
Dec 28, 2020 24.75 24.78 23.42 23.44 1,113,061 -1.12(-4.55%)
Dec 24, 2020 24.84 24.93 24.32 24.56 438,470 -0.19(-0.76%)
Dec 23, 2020 24.51 25.02 24.44 24.75 1,103,480 +0.41(+1.67%)
Dec 22, 2020 24.70 24.79 24.31 24.34 1,515,865 -0.12(-0.50%)
Dec 21, 2020 23.79 24.61 23.72 24.47 1,245,455 +0.07(+0.27%)
Dec 18, 2020 24.23 24.67 24.07 24.40 3,908,622 +0.10(+0.43%)
Dec 17, 2020 23.43 24.35 23.22 24.30 2,117,534 +1.59(+7.00%)
Dec 16, 2020 22.61 22.74 22.20 22.71 1,369,477 +0.28(+1.27%)
Dec 15, 2020 21.66 22.42 21.66 22.42 1,137,852 +0.87(+4.04%)
Dec 14, 2020 22.85 22.95 21.45 21.55 1,559,407 -1.01(-4.49%)
Dec 11, 2020 22.15 22.67 22.04 22.56 1,166,331 +0.15(+0.68%)
Dec 10, 2020 22.44 22.63 22.04 22.41 1,461,210 +0.12(+0.55%)
Dec 09, 2020 22.35 22.77 21.99 22.29 2,063,508 +0.90(+4.20%)
Dec 08, 2020 21.00 21.62 21.00 21.39 854,903 +0.13(+0.62%)
Dec 07, 2020 21.53 21.62 21.20 21.26 1,161,201 -0.36(-1.66%)
Dec 04, 2020 20.86 21.63 20.73 21.62 1,956,212 +0.90(+4.34%)
Dec 03, 2020 21.02 21.26 20.70 20.72 1,532,407 -0.03(-0.14%)
Dec 02, 2020 20.35 20.98 20.16 20.75 1,636,368 +0.28(+1.39%)
Dec 01, 2020 21.44 21.44 20.32 20.46 2,811,081 -0.26(-1.23%)
Nov 30, 2020 21.45 21.65 20.72 20.72 1,699,133 -0.79(-3.65%)
Nov 27, 2020 21.67 21.97 21.22 21.50 561,453 -0.38(-1.73%)
Nov 25, 2020 21.85 22.18 21.54 21.88 989,147 -0.19(-0.86%)
Nov 24, 2020 21.77 22.39 21.70 22.07 1,995,295 +0.76(+3.55%)
Nov 23, 2020 20.80 21.71 20.75 21.31 3,150,849 +1.02(+5.04%)
Nov 20, 2020 20.02 20.55 19.81 20.29 1,440,191 +0.27(+1.32%)
Nov 19, 2020 20.20 20.43 19.77 20.03 1,747,026 -0.17(-0.84%)
Nov 18, 2020 20.78 21.13 20.19 20.20 1,854,611 -0.58(-2.78%)
Nov 17, 2020 20.20 20.81 20.04 20.78 2,674,090 +0.59(+2.91%)
Nov 16, 2020 20.29 20.50 19.91 20.19 2,018,768 +0.33(+1.67%)
Nov 13, 2020 19.73 20.11 19.59 19.86 2,203,341 +0.27(+1.35%)
Nov 12, 2020 20.54 20.94 19.46 19.59 2,986,068 -1.21(-5.82%)
Nov 11, 2020 21.03 21.67 20.52 20.80 2,612,857 +0.08(+0.37%)
Nov 10, 2020 19.82 21.19 19.49 20.73 3,527,315 +1.38(+7.14%)
Nov 09, 2020 20.89 21.36 19.05 19.35 4,656,853 -0.21(-1.06%)
Nov 06, 2020 19.37 20.25 18.97 19.55 4,742,279 +0.54(+2.86%)
Nov 05, 2020 16.63 19.12 16.63 19.01 5,939,866 +2.46(+14.84%)
Nov 04, 2020 17.06 17.15 16.19 16.55 4,000,500 -0.67(-3.87%)
Nov 03, 2020 16.48 17.34 16.32 17.22 4,438,896 +1.00(+6.18%)
Nov 02, 2020 15.71 16.39 15.61 16.22 2,143,885 +0.70(+4.53%)
Oct 30, 2020 15.78 15.94 15.26 15.51 2,028,488 -0.30(-1.90%)
Oct 29, 2020 15.15 15.87 15.13 15.81 1,508,093 +0.53(+3.50%)
Oct 28, 2020 15.18 15.45 15.03 15.28 1,919,905 -0.31(-1.98%)
Oct 27, 2020 15.73 15.78 15.40 15.59 1,258,360 -0.26(-1.66%)
Oct 26, 2020 15.95 16.10 15.65 15.85 1,485,384 -0.28(-1.74%)
Oct 23, 2020 15.92 16.34 15.84 16.13 2,166,957 +0.36(+2.26%)
Oct 22, 2020 15.66 15.85 15.21 15.78 3,180,654 +0.15(+0.96%)
Oct 21, 2020 16.40 16.50 15.51 15.63 5,207,557 -0.91(-5.50%)
Oct 20, 2020 16.78 17.15 16.35 16.54 2,863,849 -0.02(-0.11%)
Oct 19, 2020 16.48 17.03 16.35 16.55 3,708,300 +0.43(+2.67%)
Oct 16, 2020 16.21 16.24 15.92 16.12 2,519,102 +0.00(+0.00%)
Oct 15, 2020 16.06 16.25 15.80 16.12 3,504,493 -0.34(-2.05%)
Oct 14, 2020 15.46 16.55 15.30 16.46 6,439,796 +1.28(+8.46%)
Oct 13, 2020 14.66 15.27 14.53 15.18 3,629,837 +0.45(+3.06%)
Oct 12, 2020 14.62 14.73 14.35 14.73 2,510,715 +0.32(+2.21%)
Oct 09, 2020 14.86 15.05 14.40 14.41 3,095,272 -0.35(-2.35%)
Oct 08, 2020 13.94 14.81 13.87 14.75 4,015,653 +1.02(+7.44%)
Oct 07, 2020 13.65 13.84 13.44 13.73 3,547,639 +0.33(+2.45%)
Oct 06, 2020 12.85 13.90 12.78 13.40 6,129,854 +0.74(+5.85%)
Oct 05, 2020 12.34 12.73 12.27 12.66 2,935,181 +0.54(+4.49%)
Oct 02, 2020 11.39 12.20 11.38 12.12 2,229,684 +0.42(+3.61%)
Oct 01, 2020 11.61 11.87 11.58 11.70 2,056,123 +0.09(+0.81%)
Sep 30, 2020 11.51 11.95 11.51 11.61 2,892,750 +0.16(+1.39%)
Sep 29, 2020 11.46 11.71 11.37 11.45 1,522,119 -0.04(-0.33%)
Sep 28, 2020 11.46 11.70 11.34 11.48 2,111,947 +0.13(+1.16%)
Sep 25, 2020 10.94 11.38 10.86 11.35 3,573,938 +0.34(+3.06%)
Sep 24, 2020 11.42 11.50 10.79 11.01 3,975,232 -0.55(-4.78%)
Sep 23, 2020 11.63 12.02 11.55 11.57 2,364,644 -0.10(-0.88%)
Sep 22, 2020 12.10 12.20 11.42 11.67 5,479,718 -0.47(-3.86%)
Sep 21, 2020 12.35 12.80 11.80 12.14 8,984,434 +0.27(+2.29%)
Sep 18, 2020 11.71 11.93 11.42 11.87 8,179,242 +0.27(+2.34%)
Sep 17, 2020 10.82 11.80 10.71 11.60 5,501,681 +0.63(+5.73%)
Sep 16, 2020 10.88 11.16 10.65 10.97 2,335,643 +0.14(+1.30%)
Sep 15, 2020 10.74 11.02 10.65 10.83 2,472,725 +0.12(+1.14%)
Sep 14, 2020 10.72 10.77 10.55 10.71 3,045,758 +0.04(+0.35%)
Sep 11, 2020 10.69 10.75 10.42 10.67 2,779,931 +0.08(+0.80%)
Sep 10, 2020 10.71 10.78 10.42 10.58 3,658,289 -0.16(-1.48%)
Sep 09, 2020 11.28 11.28 10.69 10.74 4,329,229 -0.40(-3.62%)
Sep 08, 2020 11.08 11.25 10.74 11.15 4,328,891 -0.19(-1.65%)
Sep 04, 2020 10.96 11.39 10.85 11.33 2,447,414 +0.60(+5.59%)
Sep 03, 2020 11.24 11.46 10.65 10.73 2,670,497 -0.58(-5.14%)
Sep 02, 2020 11.25 11.34 11.07 11.31 2,457,300 +0.19(+1.69%)
Sep 01, 2020 10.47 11.14 10.29 11.13 2,639,241 +0.58(+5.51%)
Aug 31, 2020 10.87 10.90 10.52 10.55 2,055,742 -0.40(-3.68%)
Aug 28, 2020 11.01 11.01 10.45 10.95 2,467,150 +0.02(+0.17%)
Aug 27, 2020 10.83 10.93 10.36 10.93 3,910,519 +0.11(+1.04%)
Aug 26, 2020 10.36 10.91 10.35 10.82 4,343,427 +0.51(+4.91%)
Aug 25, 2020 10.17 10.33 10.00 10.31 3,055,846 +0.17(+1.66%)
Aug 24, 2020 9.224 10.14 9.196 10.14 4,367,611 +0.97(+10.52%)
Aug 21, 2020 9.421 9.505 9.065 9.177 4,539,697 -0.31(-3.26%)
Aug 20, 2020 9.374 9.599 9.280 9.486 2,548,353 +0.03(+0.30%)
Aug 19, 2020 10.08 10.09 9.430 9.458 5,596,239 -0.70(-6.92%)
Aug 18, 2020 10.46 10.62 10.11 10.16 3,253,550 -0.03(-0.28%)
Aug 17, 2020 10.72 10.78 10.02 10.19 3,916,616 -0.57(-5.31%)
Aug 14, 2020 10.66 10.87 10.58 10.76 2,407,943 +0.13(+1.23%)
Aug 13, 2020 10.86 10.96 10.56 10.63 1,932,218 -0.19(-1.73%)
Aug 12, 2020 10.69 10.91 10.41 10.82 3,320,243 +0.33(+3.13%)
Aug 11, 2020 10.82 10.98 10.46 10.49 3,298,272 -0.09(-0.89%)
Aug 10, 2020 10.15 10.69 10.11 10.58 3,185,842 +0.27(+2.64%)
Aug 07, 2020 10.33 10.36 9.955 10.31 2,889,703 -0.13(-1.26%)
Aug 06, 2020 10.38 10.63 9.862 10.44 4,262,961 -0.72(-6.44%)
Aug 05, 2020 10.82 11.31 10.77 11.16 3,886,500 +0.62(+5.85%)
Aug 04, 2020 10.46 10.65 10.30 10.54 1,465,007 +0.06(+0.62%)
Aug 03, 2020 10.44 10.59 10.37 10.48 1,311,073 +0.13(+1.25%)
Jul 31, 2020 10.51 10.58 10.20 10.35 2,395,791 -0.18(-1.75%)
Jul 30, 2020 10.82 10.84 10.34 10.53 1,874,201 -0.48(-4.35%)
Jul 29, 2020 11.01 11.08 10.83 11.01 1,589,593 +0.10(+0.93%)
Jul 28, 2020 11.28 11.38 10.85 10.91 1,640,915 -0.38(-3.34%)
Jul 27, 2020 10.92 11.33 10.77 11.29 2,858,870 +0.45(+4.16%)
Jul 24, 2020 11.00 11.04 10.82 10.84 1,406,395 -0.12(-1.09%)
Jul 23, 2020 11.02 11.17 10.83 10.96 1,538,621 -0.14(-1.24%)
Jul 22, 2020 11.06 11.15 10.91 11.10 1,647,249 -0.01(-0.08%)
Jul 21, 2020 10.84 11.21 10.82 11.11 1,326,653 +0.41(+3.79%)
Jul 20, 2020 11.05 11.15 10.66 10.70 1,334,098 -0.46(-4.13%)
Jul 17, 2020 11.19 11.35 11.09 11.16 2,315,324 +0.00(+0.00%)
Jul 16, 2020 11.42 11.53 11.06 11.16 2,368,947 -0.42(-3.66%)
Jul 15, 2020 10.92 11.64 10.92 11.58 3,717,395 +0.99(+9.39%)
Jul 14, 2020 10.21 10.63 10.03 10.59 2,199,865 +0.34(+3.32%)
Jul 13, 2020 10.43 10.54 10.14 10.25 2,674,506 +0.00(+0.00%)
Jul 10, 2020 9.706 10.32 9.706 10.25 1,977,489 +0.53(+5.50%)
Jul 09, 2020 9.964 10.01 9.319 9.715 6,071,386 -0.38(-3.74%)
Jul 08, 2020 10.18 10.35 10.01 10.09 1,920,817 -0.07(-0.72%)
Jul 07, 2020 10.30 10.50 10.14 10.17 1,831,553 -0.31(-2.99%)
Jul 06, 2020 10.73 10.73 10.30 10.48 3,438,797 +0.07(+0.71%)
Jul 02, 2020 10.40 10.66 10.20 10.41 2,758,928 +0.31(+3.10%)
Jul 01, 2020 10.59 10.74 10.07 10.09 2,237,925 -0.49(-4.61%)
Jun 30, 2020 10.31 10.64 10.17 10.58 2,747,375 +0.19(+1.86%)
Jun 29, 2020 10.31 10.80 10.22 10.39 3,510,049 +0.41(+4.06%)
Jun 26, 2020 10.41 10.56 9.973 9.982 4,354,386 -0.55(-5.24%)
Jun 25, 2020 10.30 10.56 10.14 10.53 4,915,623 +0.12(+1.15%)
Jun 24, 2020 11.05 11.10 10.41 10.41 2,595,608 -0.82(-7.29%)
Jun 23, 2020 11.58 11.58 11.16 11.23 2,446,915 -0.15(-1.30%)
Jun 22, 2020 11.85 11.85 11.31 11.38 2,889,025 -0.48(-4.04%)
Jun 19, 2020 11.87 12.07 11.36 11.86 10,642,172 +0.21(+1.82%)
Jun 18, 2020 11.69 11.92 11.57 11.65 1,856,416 -0.21(-1.79%)
Jun 17, 2020 12.16 12.28 11.86 11.86 1,908,369 -0.27(-2.20%)
Jun 16, 2020 12.60 12.60 11.80 12.13 2,138,489 +0.23(+1.93%)
Jun 15, 2020 11.51 12.14 11.19 11.90 3,295,379 -0.21(-1.75%)
Jun 12, 2020 12.52 12.52 11.52 12.11 1,976,837 +0.36(+3.06%)
Jun 11, 2020 11.56 12.04 11.42 11.75 2,214,112 -0.59(-4.78%)
Jun 10, 2020 13.72 13.72 12.22 12.34 3,531,064 -1.48(-10.73%)
Jun 09, 2020 13.70 13.99 13.41 13.82 2,176,141 -0.52(-3.60%)
Jun 08, 2020 13.72 14.36 13.53 14.34 2,851,638 +0.96(+7.16%)
Jun 05, 2020 13.70 13.99 13.15 13.38 3,175,168 +0.39(+2.98%)
Jun 04, 2020 12.21 13.00 12.09 12.99 2,575,757 +0.69(+5.61%)
Jun 03, 2020 12.59 12.70 12.25 12.30 2,750,443 +0.07(+0.60%)
Jun 02, 2020 11.76 12.47 11.68 12.23 3,978,305 +0.70(+6.07%)
Jun 01, 2020 11.47 11.95 11.24 11.53 2,205,507 +0.45(+4.07%)
May 29, 2020 10.90 11.21 10.85 11.08 2,376,353 +0.06(+0.59%)
May 28, 2020 11.42 11.46 10.74 11.01 1,756,907 -0.26(-2.29%)
May 27, 2020 10.59 11.34 10.54 11.27 4,536,516 +0.95(+9.19%)
May 26, 2020 10.71 10.73 10.28 10.32 3,171,287 +0.09(+0.90%)
May 22, 2020 10.16 10.28 9.899 10.23 1,639,220 -0.01(-0.09%)
May 21, 2020 10.43 10.60 10.10 10.24 2,237,010 -0.31(-2.97%)
May 20, 2020 10.69 10.78 10.26 10.55 2,822,862 +0.13(+1.24%)
May 19, 2020 10.98 10.98 10.41 10.42 2,436,562 -0.55(-5.03%)
May 18, 2020 10.89 11.51 10.78 10.98 3,718,483 +0.76(+7.39%)
May 15, 2020 10.38 10.50 9.932 10.22 2,539,135 -0.22(-2.12%)
May 14, 2020 10.02 10.64 9.577 10.44 3,750,099 +0.05(+0.44%)
May 13, 2020 11.34 11.42 10.35 10.40 3,464,431 -1.07(-9.32%)
May 12, 2020 11.73 12.16 11.44 11.46 2,754,359 -0.20(-1.74%)
May 11, 2020 10.90 11.73 10.61 11.67 3,828,935 +0.41(+3.68%)
May 08, 2020 10.55 11.30 10.54 11.25 2,170,351 +0.99(+9.60%)
May 07, 2020 9.933 10.53 9.933 10.27 3,283,896 +0.55(+5.68%)
May 06, 2020 10.50 10.61 9.598 9.716 3,643,677 -0.75(-7.17%)
May 05, 2020 11.20 11.46 10.44 10.47 3,334,961 -0.38(-3.50%)
May 04, 2020 10.90 10.99 10.57 10.85 2,454,650 -0.24(-2.12%)
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.