Overstock Com Ord Shs (NQ: OSTK )

49.15 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 60.87 61.53 58.80 59.01 964,528 -1.63(-2.69%)
Dec 30, 2021 58.94 62.24 58.94 60.64 953,034 +0.92(+1.54%)
Dec 29, 2021 60.00 60.81 57.50 59.72 1,090,132 -0.40(-0.67%)
Dec 28, 2021 61.19 62.73 59.70 60.12 1,018,200 -0.93(-1.52%)
Dec 27, 2021 63.00 63.54 60.15 61.05 1,336,920 -1.81(-2.88%)
Dec 23, 2021 62.40 63.36 61.18 62.86 1,047,910 +0.89(+1.44%)
Dec 22, 2021 64.30 64.73 61.70 61.97 1,015,463 -2.05(-3.20%)
Dec 21, 2021 62.69 64.82 61.66 64.02 1,192,681 +2.10(+3.39%)
Dec 20, 2021 62.76 64.81 60.22 61.92 1,286,336 -2.46(-3.82%)
Dec 17, 2021 63.49 65.63 62.62 64.38 1,798,914 -0.02(-0.03%)
Dec 16, 2021 68.43 69.07 62.47 64.40 2,520,222 -3.53(-5.20%)
Dec 15, 2021 67.50 68.74 63.82 67.93 1,694,836 +0.71(+1.06%)
Dec 14, 2021 67.50 69.50 66.19 67.22 1,262,831 -0.94(-1.38%)
Dec 13, 2021 72.51 73.10 68.04 68.16 1,653,684 -5.06(-6.91%)
Dec 10, 2021 77.92 78.72 71.53 73.22 1,658,968 -4.66(-5.98%)
Dec 09, 2021 82.60 84.50 77.09 77.88 1,181,519 -3.65(-4.48%)
Dec 08, 2021 85.74 85.74 81.51 81.53 1,181,651 -4.43(-5.15%)
Dec 07, 2021 85.56 88.41 85.50 85.96 801,035 +3.14(+3.79%)
Dec 06, 2021 79.29 84.35 78.41 82.82 915,793 +2.12(+2.63%)
Dec 03, 2021 83.58 84.74 79.40 80.70 1,043,243 -3.69(-4.38%)
Dec 02, 2021 84.70 85.97 82.24 84.39 816,138 -0.31(-0.36%)
Dec 01, 2021 92.15 92.67 83.87 84.70 791,963 -4.56(-5.11%)
Nov 30, 2021 89.95 90.61 85.18 89.26 1,148,516 -0.54(-0.60%)
Nov 29, 2021 93.00 93.80 88.21 89.80 801,972 -2.38(-2.59%)
Nov 26, 2021 92.00 96.46 91.36 92.18 634,900 -0.62(-0.67%)
Nov 24, 2021 92.02 94.07 89.50 92.80 590,193 +0.05(+0.05%)
Nov 23, 2021 100.27 100.30 90.09 92.75 1,753,479 -8.91(-8.76%)
Nov 22, 2021 109.30 111.00 101.27 101.66 1,305,545 -6.27(-5.81%)
Nov 19, 2021 106.23 110.63 106.15 107.93 861,841 +1.26(+1.18%)
Nov 18, 2021 104.42 107.00 106.17 106.67 534,782 +2.22(+2.13%)
Nov 17, 2021 107.49 111.28 104.33 104.45 793,148 -3.85(-3.55%)
Nov 16, 2021 106.24 109.43 103.50 108.30 734,131 +1.41(+1.32%)
Nov 15, 2021 105.00 107.00 103.04 106.89 682,769 +3.82(+3.71%)
Nov 12, 2021 97.99 103.10 97.56 103.07 700,704 +4.60(+4.67%)
Nov 11, 2021 97.66 101.12 96.52 98.47 655,930 +2.24(+2.33%)
Nov 10, 2021 101.59 96.23 1,762,549 -5.75(-5.64%)
Nov 09, 2021 105.67 105.85 101.49 101.98 990,084 -3.38(-3.21%)
Nov 08, 2021 106.06 108.89 105.18 105.36 812,155 +0.90(+0.86%)
Nov 05, 2021 104.51 105.76 102.10 104.46 925,811 -0.43(-0.41%)
Nov 04, 2021 103.76 108.90 102.87 104.89 1,211,074 +0.09(+0.09%)
Nov 03, 2021 100.54 108.74 100.54 104.80 2,139,233 +3.39(+3.34%)
Nov 02, 2021 95.45 102.62 93.60 101.42 2,350,602 +6.75(+7.12%)
Nov 01, 2021 95.49 94.67 91.08 94.67 1,520,173 -0.56(-0.59%)
Oct 29, 2021 93.41 97.41 92.59 95.23 2,248,016 +2.23(+2.40%)
Oct 28, 2021 83.19 93.00 6,290,458 +15.84(+20.53%)
Oct 27, 2021 82.10 82.92 77.15 77.16 1,589,505 -4.94(-6.02%)
Oct 26, 2021 83.68 81.97 82.10 1,290,376 -1.59(-1.90%)
Oct 25, 2021 82.24 85.93 82.04 83.69 1,375,869 +2.75(+3.40%)
Oct 22, 2021 80.30 81.21 78.17 80.94 669,868 -0.02(-0.02%)
Oct 21, 2021 83.06 83.54 80.65 80.96 649,860 -1.80(-2.17%)
Oct 20, 2021 81.00 82.86 79.90 82.76 668,542 +1.91(+2.36%)
Oct 19, 2021 80.93 82.26 79.26 80.85 808,758 +0.67(+0.84%)
Oct 18, 2021 77.26 80.87 76.85 80.18 921,093 +2.51(+3.23%)
Oct 15, 2021 77.79 80.26 76.95 77.67 1,351,618 +1.27(+1.66%)
Oct 14, 2021 73.71 76.40 71.53 76.40 1,417,712 +2.59(+3.51%)
Oct 13, 2021 76.79 77.10 72.99 73.81 1,043,192 -3.11(-4.04%)
Oct 12, 2021 76.70 77.99 75.42 76.92 686,405 +1.05(+1.38%)
Oct 11, 2021 78.27 78.94 75.75 75.87 625,741 -2.41(-3.08%)
Oct 08, 2021 76.71 78.49 76.09 78.28 712,679 +1.91(+2.50%)
Oct 07, 2021 75.33 77.38 74.96 76.37 939,580 +2.04(+2.74%)
Oct 06, 2021 74.00 75.27 73.23 74.33 577,432 -0.24(-0.32%)
Oct 05, 2021 74.07 76.75 74.03 74.57 646,199 +0.77(+1.04%)
Oct 04, 2021 78.00 78.86 73.50 73.80 1,312,172 -5.17(-6.55%)
Oct 01, 2021 78.23 80.54 77.57 78.97 1,138,701 +1.05(+1.35%)
Sep 30, 2021 81.54 81.54 76.64 77.92 1,852,115 -3.86(-4.72%)
Sep 29, 2021 83.10 83.90 81.53 81.78 939,565 -0.54(-0.66%)
Sep 28, 2021 83.20 83.70 80.43 82.32 1,541,637 -1.71(-2.03%)
Sep 27, 2021 80.93 84.26 79.83 84.03 1,320,584 +2.62(+3.22%)
Sep 24, 2021 77.56 82.72 77.32 81.41 1,691,405 +2.80(+3.56%)
Sep 23, 2021 76.01 80.34 75.57 78.61 1,671,494 +2.90(+3.83%)
Sep 22, 2021 72.25 76.09 72.25 75.71 1,183,031 +3.45(+4.77%)
Sep 21, 2021 72.01 73.34 70.87 72.26 683,997 +0.32(+0.44%)
Sep 20, 2021 71.50 72.65 70.47 71.94 1,581,308 -1.81(-2.45%)
Sep 17, 2021 71.00 75.00 71.00 73.75 3,656,935 +3.35(+4.76%)
Sep 16, 2021 69.55 72.57 69.39 70.40 1,363,200 +0.19(+0.27%)
Sep 15, 2021 69.00 70.46 68.52 70.21 739,695 +0.82(+1.18%)
Sep 14, 2021 70.95 71.70 69.10 69.39 607,237 -1.37(-1.94%)
Sep 13, 2021 69.09 71.09 67.82 70.76 859,418 +1.90(+2.76%)
Sep 10, 2021 70.15 71.20 68.84 68.86 692,272 -1.06(-1.52%)
Sep 09, 2021 68.21 71.30 68.21 69.92 728,445 +1.28(+1.86%)
Sep 08, 2021 70.16 70.55 67.55 68.64 799,521 -1.67(-2.38%)
Sep 07, 2021 71.00 72.15 69.14 70.31 928,108 +0.80(+1.15%)
Sep 03, 2021 70.71 72.38 69.28 69.51 740,182 -1.16(-1.64%)
Sep 02, 2021 71.74 72.14 69.80 70.67 880,062 -1.28(-1.78%)
Sep 01, 2021 72.11 72.75 70.75 71.95 554,434 -0.20(-0.28%)
Aug 31, 2021 72.54 73.15 70.31 72.15 897,782 -0.70(-0.96%)
Aug 30, 2021 74.34 75.20 71.81 72.85 755,865 -0.63(-0.86%)
Aug 27, 2021 71.67 73.50 71.38 73.48 495,697 +1.66(+2.31%)
Aug 26, 2021 72.50 75.51 71.24 71.82 977,469 -1.44(-1.97%)
Aug 25, 2021 72.74 75.14 71.82 73.26 882,454 +0.61(+0.84%)
Aug 24, 2021 71.97 72.97 70.55 72.65 957,227 +1.75(+2.47%)
Aug 23, 2021 69.75 71.81 69.46 70.90 1,408,304 +1.32(+1.90%)
Aug 20, 2021 67.57 70.24 67.27 69.58 901,354 +2.22(+3.30%)
Aug 19, 2021 68.25 69.36 66.77 67.36 1,189,534 -1.55(-2.25%)
Aug 18, 2021 69.85 70.58 67.86 68.91 1,012,787 -0.58(-0.84%)
Aug 17, 2021 68.42 73.65 68.42 69.50 1,662,543 -0.10(-0.15%)
Aug 16, 2021 72.00 72.00 68.12 69.60 1,148,114 -3.06(-4.21%)
Aug 13, 2021 72.92 74.42 71.10 72.66 1,187,681 -0.47(-0.64%)
Aug 12, 2021 69.35 73.32 69.25 73.13 1,511,864 +2.90(+4.13%)
Aug 11, 2021 70.10 70.75 67.75 70.23 1,005,938 +0.99(+1.43%)
Aug 10, 2021 70.65 71.19 69.05 69.24 1,026,495 -1.58(-2.23%)
Aug 09, 2021 68.63 71.29 67.42 70.82 1,343,993 +2.77(+4.07%)
Aug 06, 2021 69.12 70.62 67.36 68.05 1,042,758 -0.95(-1.38%)
Aug 05, 2021 66.27 70.25 65.94 69.00 1,755,482 +3.00(+4.55%)
Aug 04, 2021 67.76 68.67 65.03 66.00 1,898,173 -2.06(-3.03%)
Aug 03, 2021 67.78 68.47 66.18 68.06 1,851,987 +0.31(+0.46%)
Aug 02, 2021 70.00 71.14 67.50 67.75 2,160,500 -1.89(-2.71%)
Jul 30, 2021 70.64 72.77 69.54 69.64 1,960,689 -3.13(-4.30%)
Jul 29, 2021 70.65 77.45 67.77 72.77 4,265,286 -2.58(-3.42%)
Jul 28, 2021 78.89 79.36 74.80 75.35 2,096,877 -2.80(-3.58%)
Jul 27, 2021 82.50 82.95 75.71 78.15 1,848,035 -4.53(-5.48%)
Jul 26, 2021 84.16 86.60 82.15 82.68 1,242,042 +0.05(+0.06%)
Jul 23, 2021 82.93 83.25 80.75 82.63 693,073 -0.48(-0.58%)
Jul 22, 2021 84.05 84.49 80.90 83.11 825,120 -1.40(-1.66%)
Jul 21, 2021 83.68 85.64 82.81 84.51 1,281,093 +2.01(+2.44%)
Jul 20, 2021 82.32 83.96 79.36 82.50 1,224,580 +1.09(+1.34%)
Jul 19, 2021 79.93 82.87 76.84 81.41 1,681,820 -0.22(-0.27%)
Jul 16, 2021 86.88 86.88 81.46 81.63 1,595,166 -4.70(-5.44%)
Jul 15, 2021 87.02 88.05 82.65 86.33 2,188,938 -0.74(-0.85%)
Jul 14, 2021 96.85 97.35 86.63 87.07 2,530,314 -9.63(-9.96%)
Jul 13, 2021 95.50 102.75 94.50 96.70 2,158,353 +0.65(+0.68%)
Jul 12, 2021 97.13 98.14 92.10 96.05 1,538,755 -1.32(-1.36%)
Jul 09, 2021 89.07 97.40 89.00 97.37 2,120,597 +7.47(+8.31%)
Jul 08, 2021 87.85 92.20 86.66 89.90 1,940,805 +3.91(+4.55%)
Jul 07, 2021 89.47 89.64 85.06 85.99 1,036,552 -2.67(-3.01%)
Jul 06, 2021 88.54 89.40 85.36 88.66 877,672 +0.72(+0.82%)
Jul 02, 2021 90.65 90.91 87.22 87.94 909,510 -2.34(-2.59%)
Jul 01, 2021 93.32 93.89 89.13 90.28 948,317 -1.92(-2.08%)
Jun 30, 2021 96.90 97.22 92.00 92.20 1,444,062 -5.34(-5.47%)
Jun 29, 2021 95.87 98.89 95.35 97.54 989,466 +0.88(+0.91%)
Jun 28, 2021 93.69 99.18 93.62 96.66 1,152,848 +3.23(+3.46%)
Jun 25, 2021 94.10 101.00 93.00 93.43 2,973,912 +0.27(+0.29%)
Jun 24, 2021 91.50 94.56 90.81 93.16 1,182,401 +1.86(+2.04%)
Jun 23, 2021 87.45 93.40 87.07 91.30 1,868,089 +4.27(+4.91%)
Jun 22, 2021 84.52 87.77 82.36 87.03 1,024,919 +2.13(+2.51%)
Jun 21, 2021 87.48 87.48 83.63 84.90 913,087 -1.91(-2.20%)
Jun 18, 2021 89.49 89.80 85.42 86.81 921,794 -2.33(-2.61%)
Jun 17, 2021 87.27 91.08 87.04 89.14 962,213 +0.43(+0.48%)
Jun 16, 2021 88.34 89.65 86.74 88.71 903,192 +0.17(+0.19%)
Jun 15, 2021 89.52 89.55 86.20 88.54 824,960 -0.88(-0.98%)
Jun 14, 2021 91.10 91.78 88.36 89.42 1,024,233 -0.74(-0.82%)
Jun 11, 2021 89.45 92.50 89.25 90.16 785,286 +1.27(+1.43%)
Jun 10, 2021 92.28 92.66 88.75 88.89 885,349 -2.38(-2.61%)
Jun 09, 2021 92.95 94.38 90.74 91.27 1,040,302 -0.91(-0.99%)
Jun 08, 2021 95.00 95.31 89.53 92.18 1,275,060 -1.57(-1.67%)
Jun 07, 2021 91.29 95.07 89.50 93.75 1,134,976 +3.31(+3.65%)
Jun 04, 2021 92.00 92.68 89.29 90.44 805,450 -0.49(-0.53%)
Jun 03, 2021 90.36 92.33 88.61 90.93 1,507,942 -2.52(-2.70%)
Jun 02, 2021 87.66 93.85 85.48 93.45 2,064,186 +7.79(+9.09%)
Jun 01, 2021 86.08 88.31 83.83 85.66 1,318,677 +0.23(+0.27%)
May 28, 2021 88.94 92.47 85.18 85.43 1,807,494 -4.11(-4.59%)
May 27, 2021 85.95 90.25 85.00 89.54 2,023,089 +4.41(+5.18%)
May 26, 2021 79.12 86.05 79.12 85.13 2,062,291 +6.60(+8.40%)
May 25, 2021 81.85 83.20 78.10 78.53 1,349,544 -2.40(-2.97%)
May 24, 2021 78.40 82.07 77.02 80.93 1,678,005 +4.74(+6.22%)
May 21, 2021 78.72 79.24 76.02 76.19 984,040 -1.33(-1.72%)
May 20, 2021 75.85 78.54 75.68 77.52 1,558,303 +2.35(+3.13%)
May 19, 2021 72.13 75.75 71.53 75.17 2,208,720 -1.80(-2.34%)
May 18, 2021 75.00 79.65 74.15 76.97 2,370,900 +3.25(+4.41%)
May 17, 2021 69.72 73.96 69.22 73.72 1,411,139 +2.58(+3.63%)
May 14, 2021 68.53 71.55 68.10 71.14 1,428,194 +4.23(+6.32%)
May 13, 2021 71.30 72.00 65.06 66.91 2,177,405 -2.25(-3.25%)
May 12, 2021 75.25 76.57 68.84 69.16 2,009,922 -7.86(-10.21%)
May 11, 2021 72.36 77.10 71.01 77.02 1,596,071 +2.00(+2.67%)
May 10, 2021 80.00 80.18 74.93 75.02 1,409,545 -5.45(-6.77%)
May 07, 2021 78.00 82.40 77.54 80.47 1,465,415 +2.17(+2.77%)
May 06, 2021 74.89 79.44 74.12 78.30 1,939,125 +3.07(+4.08%)
May 05, 2021 79.20 80.97 74.25 75.23 1,651,617 -3.03(-3.87%)
May 04, 2021 79.83 80.93 75.61 78.26 1,954,090 -4.24(-5.14%)
May 03, 2021 82.72 85.39 80.25 82.50 2,777,286 +1.00(+1.23%)
Apr 30, 2021 73.88 81.93 73.25 81.50 4,384,600 +7.03(+9.44%)
Apr 29, 2021 81.82 88.40 73.80 74.47 8,686,031 +3.66(+5.17%)
Apr 28, 2021 69.30 71.75 67.72 70.81 1,766,266 +0.25(+0.35%)
Apr 27, 2021 70.21 71.00 67.11 70.56 1,572,795 +1.04(+1.50%)
Apr 26, 2021 72.00 72.44 69.05 69.52 1,554,834 -0.64(-0.91%)
Apr 23, 2021 67.55 70.43 66.27 70.16 1,191,500 +2.73(+4.05%)
Apr 22, 2021 68.78 70.59 66.51 67.43 1,521,542 -0.91(-1.33%)
Apr 21, 2021 66.66 69.00 65.16 68.34 1,334,987 +1.89(+2.84%)
Apr 20, 2021 68.59 68.71 64.85 66.45 1,533,389 -1.66(-2.44%)
Apr 19, 2021 72.75 72.86 67.56 68.11 1,810,433 -6.34(-8.52%)
Apr 16, 2021 75.64 75.84 72.15 74.45 1,017,700 -0.94(-1.25%)
Apr 15, 2021 77.00 78.74 71.45 75.39 2,262,508 -1.99(-2.57%)
Apr 14, 2021 78.75 84.31 76.58 77.38 3,783,547 -0.37(-0.48%)
Apr 13, 2021 74.60 79.58 73.11 77.75 2,883,048 +5.46(+7.55%)
Apr 12, 2021 70.81 75.50 70.23 72.29 2,609,314 +0.59(+0.82%)
Apr 09, 2021 67.88 73.08 66.54 71.70 3,068,300 +5.92(+9.00%)
Apr 08, 2021 63.09 66.49 62.37 65.78 1,550,639 +2.72(+4.31%)
Apr 07, 2021 67.50 67.50 62.60 63.06 1,376,133 -3.82(-5.71%)
Apr 06, 2021 65.39 67.61 64.37 66.88 1,083,728 +0.77(+1.16%)
Apr 05, 2021 70.45 70.65 65.51 66.11 1,084,279 -2.59(-3.77%)
Apr 01, 2021 68.39 70.19 66.89 68.70 1,249,500 +2.44(+3.68%)
Mar 31, 2021 66.34 67.56 64.90 66.26 1,233,709 +1.14(+1.75%)
Mar 30, 2021 62.91 65.55 62.59 65.12 944,884 +1.84(+2.91%)
Mar 29, 2021 65.67 66.00 61.51 63.28 962,378 -2.26(-3.45%)
Mar 26, 2021 64.57 67.34 62.56 65.54 1,479,900 +2.05(+3.23%)
Mar 25, 2021 60.92 64.32 60.01 63.49 1,628,768 +1.72(+2.78%)
Mar 24, 2021 69.55 69.66 61.71 61.77 1,725,939 -6.91(-10.06%)
Mar 23, 2021 72.19 74.30 67.35 68.68 2,076,962 -4.87(-6.62%)
Mar 22, 2021 77.51 79.33 72.63 73.55 1,761,917 -3.28(-4.27%)
Mar 19, 2021 74.79 79.94 73.57 76.83 2,158,000 +2.32(+3.11%)
Mar 18, 2021 74.00 81.58 72.81 74.51 2,691,889 -0.42(-0.56%)
Mar 17, 2021 71.73 76.30 69.28 74.93 1,909,237 +0.15(+0.20%)
Mar 16, 2021 76.66 77.63 72.84 74.78 1,620,488 -1.75(-2.29%)
Mar 15, 2021 71.09 77.30 70.61 76.53 2,174,297 +5.45(+7.67%)
Mar 12, 2021 69.92 72.03 68.06 71.08 1,525,000 -1.20(-1.66%)
Mar 11, 2021 70.00 72.89 68.30 72.28 1,931,942 +5.47(+8.19%)
Mar 10, 2021 70.72 71.66 64.80 66.81 1,947,924 -1.09(-1.61%)
Mar 09, 2021 63.24 68.52 63.13 67.90 1,970,359 +6.07(+9.82%)
Mar 08, 2021 63.26 65.68 59.55 61.83 1,872,418 -0.68(-1.09%)
Mar 05, 2021 62.60 63.73 54.70 62.51 2,494,800 +1.13(+1.84%)
Mar 04, 2021 62.69 64.35 57.65 61.38 2,608,720 -3.00(-4.66%)
Mar 03, 2021 68.49 69.12 62.89 64.38 2,167,739 -3.95(-5.78%)
Mar 02, 2021 72.31 73.97 67.23 68.33 1,790,933 -4.70(-6.44%)
Mar 01, 2021 70.31 73.82 68.17 73.03 2,498,027 +5.86(+8.72%)
Feb 26, 2021 70.00 72.55 66.61 67.17 2,950,000 -2.97(-4.23%)
Feb 25, 2021 76.12 79.73 69.12 70.14 5,260,855 -2.79(-3.83%)
Feb 24, 2021 80.08 85.10 71.05 72.93 7,970,130 -15.21(-17.26%)
Feb 23, 2021 85.00 91.72 79.53 88.14 3,144,205 -6.73(-7.09%)
Feb 22, 2021 99.65 102.80 93.24 94.87 1,977,496 -6.33(-6.25%)
Feb 19, 2021 98.25 102.60 97.36 101.20 1,770,000 +3.92(+4.03%)
Feb 18, 2021 98.01 100.63 95.30 97.28 1,677,240 -5.23(-5.10%)
Feb 17, 2021 101.08 102.95 96.06 102.51 2,529,145 -1.96(-1.88%)
Feb 16, 2021 109.01 112.30 103.66 104.47 1,828,174 -2.41(-2.25%)
Feb 12, 2021 107.40 111.70 104.59 106.88 1,938,500 -0.85(-0.79%)
Feb 11, 2021 103.00 108.89 101.51 107.73 2,396,117 +6.83(+6.77%)
Feb 10, 2021 104.62 109.00 96.60 100.90 2,669,861 -2.70(-2.61%)
Feb 09, 2021 98.22 107.74 98.18 103.60 2,948,055 +4.25(+4.28%)
Feb 08, 2021 96.25 101.34 93.40 99.35 3,129,953 +6.75(+7.29%)
Feb 05, 2021 88.53 96.00 86.18 92.60 2,921,300 +4.06(+4.59%)
Feb 04, 2021 91.55 91.90 84.24 88.54 3,205,205 -2.14(-2.36%)
Feb 03, 2021 80.97 93.87 80.17 90.68 6,009,842 +12.98(+16.71%)
Feb 02, 2021 79.93 80.98 75.16 77.70 2,036,753 -1.82(-2.29%)
Feb 01, 2021 78.09 80.20 73.01 79.52 2,323,051 +1.92(+2.47%)
Jan 29, 2021 82.96 83.50 76.40 77.60 2,666,200 -2.76(-3.43%)
Jan 28, 2021 85.29 87.29 78.28 80.36 2,991,670 -6.43(-7.41%)
Jan 27, 2021 81.01 94.98 80.50 86.79 6,559,422 +0.35(+0.40%)
Jan 26, 2021 76.00 90.53 73.44 86.44 13,347,741 +19.04(+28.25%)
Jan 25, 2021 68.84 74.60 65.28 67.40 5,226,742 -0.51(-0.75%)
Jan 22, 2021 63.01 69.59 62.88 67.91 4,358,400 +4.14(+6.49%)
Jan 21, 2021 60.84 65.18 60.01 63.77 2,649,640 +2.84(+4.66%)
Jan 20, 2021 63.19 63.68 60.02 60.93 1,836,164 -2.01(-3.19%)
Jan 19, 2021 60.42 63.37 59.80 62.94 2,548,028 +3.42(+5.75%)
Jan 15, 2021 63.13 64.50 58.88 59.52 3,513,800 -4.55(-7.10%)
Jan 14, 2021 60.51 66.35 60.29 64.07 6,347,231 +4.45(+7.46%)
Jan 13, 2021 60.31 61.40 57.20 59.62 2,718,186 -1.06(-1.75%)
Jan 12, 2021 52.86 62.21 51.80 60.68 7,445,548 +8.69(+16.71%)
Jan 11, 2021 51.34 53.69 50.76 51.99 2,558,110 -1.65(-3.08%)
Jan 08, 2021 58.92 59.11 53.22 53.64 3,483,500 -3.75(-6.53%)
Jan 07, 2021 55.70 57.69 55.33 57.39 2,551,654 +3.09(+5.69%)
Jan 06, 2021 52.67 57.35 52.05 54.30 3,635,725 +0.57(+1.06%)
Jan 05, 2021 49.39 53.94 49.26 53.73 2,983,056 +4.27(+8.63%)
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.