Overstock Com Ord Shs (NQ: OSTK )

24.95 -2.27 (-8.36%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.54 18.45 16.32 18.37 4,316,400 +1.70(+10.20%)
May 28, 2020 16.64 17.35 16.57 16.67 1,859,894 -0.19(-1.13%)
May 27, 2020 16.75 16.93 16.04 16.86 2,786,525 -0.06(-0.35%)
May 26, 2020 17.56 18.10 16.67 16.92 3,235,714 -0.68(-3.86%)
May 22, 2020 17.68 18.15 17.30 17.60 2,185,300 -0.25(-1.40%)
May 21, 2020 18.16 18.79 17.41 17.85 3,801,692 -0.69(-3.72%)
May 20, 2020 18.35 18.67 17.02 18.54 4,134,111 +0.67(+3.75%)
May 19, 2020 15.51 18.26 15.21 17.87 6,699,652 +2.68(+17.64%)
May 18, 2020 17.75 18.20 14.69 15.19 7,188,026 -1.88(-11.01%)
May 15, 2020 18.06 19.02 15.96 17.07 5,587,900 -1.55(-8.32%)
May 14, 2020 19.09 19.98 18.05 18.62 6,224,553 -0.68(-3.52%)
May 13, 2020 18.50 20.40 17.46 19.30 9,591,577 +1.43(+8.00%)
May 12, 2020 18.23 20.85 17.33 17.87 9,703,146 +0.29(+1.65%)
May 11, 2020 15.85 17.65 15.75 17.58 4,119,234 +1.45(+8.99%)
May 08, 2020 16.16 16.85 15.66 16.13 4,123,000 +0.20(+1.26%)
May 07, 2020 17.05 17.77 15.45 15.93 7,913,635 -0.32(-1.97%)
May 06, 2020 14.49 16.40 13.59 16.25 5,977,627 +2.15(+15.25%)
May 05, 2020 13.87 14.48 13.45 14.10 4,876,135 +1.10(+8.46%)
May 04, 2020 11.55 13.43 11.10 13.00 4,473,865 +1.02(+8.51%)
May 01, 2020 12.39 13.45 11.81 11.98 4,762,600 -0.64(-5.07%)
Apr 30, 2020 14.52 14.53 12.11 12.62 10,520,262 +0.54(+4.47%)
Apr 29, 2020 12.00 12.58 11.66 12.08 3,451,520 +0.08(+0.67%)
Apr 28, 2020 11.99 12.33 9.800 12.00 5,495,158 +0.40(+3.45%)
Apr 27, 2020 10.48 11.64 10.45 11.60 6,072,498 +1.68(+16.94%)
Apr 24, 2020 7.820 10.59 7.510 9.920 9,978,800 +1.91(+23.85%)
Apr 23, 2020 9.510 9.510 7.900 8.010 5,653,643 -0.79(-8.98%)
Apr 22, 2020 10.55 10.74 8.800 8.800 3,490,123 -1.15(-11.56%)
Apr 21, 2020 10.16 11.59 9.640 9.950 3,338,640 -0.32(-3.12%)
Apr 20, 2020 9.000 10.75 8.920 10.27 3,316,111 +1.05(+11.39%)
Apr 17, 2020 9.490 9.780 8.790 9.220 1,775,800 +0.11(+1.21%)
Apr 16, 2020 8.560 9.450 8.520 9.110 2,477,068 +0.64(+7.56%)
Apr 15, 2020 8.300 8.530 7.770 8.470 1,902,637 -0.24(-2.76%)
Apr 14, 2020 8.120 8.990 8.050 8.710 3,389,158 +0.86(+10.96%)
Apr 13, 2020 7.510 7.900 6.760 7.850 2,014,628 +0.41(+5.51%)
Apr 09, 2020 7.160 8.470 7.020 7.440 4,100,000 +0.62(+9.09%)
Apr 08, 2020 5.680 7.010 5.480 6.820 4,009,970 +1.50(+28.20%)
Apr 07, 2020 5.850 6.000 5.100 5.320 1,580,174 -0.18(-3.27%)
Apr 06, 2020 5.600 5.930 5.360 5.500 1,939,006 +0.59(+12.02%)
Apr 03, 2020 4.630 5.100 4.540 4.910 1,468,500 +0.28(+6.05%)
Apr 02, 2020 4.600 4.890 4.430 4.630 1,468,876 +0.10(+2.21%)
Apr 01, 2020 4.740 5.050 4.440 4.530 1,397,424 -0.46(-9.22%)
Mar 31, 2020 4.290 5.000 4.260 4.990 1,301,550 +0.74(+17.41%)
Mar 30, 2020 4.530 4.660 4.100 4.250 1,247,102 -0.36(-7.81%)
Mar 27, 2020 4.950 5.260 4.500 4.610 1,286,600 -0.36(-7.24%)
Mar 26, 2020 5.220 6.050 4.850 4.970 1,858,667 -0.45(-8.30%)
Mar 25, 2020 5.780 6.000 5.110 5.420 1,736,125 -0.38(-6.55%)
Mar 24, 2020 5.120 6.000 5.000 5.800 2,530,576 +1.19(+25.81%)
Mar 23, 2020 3.940 4.650 3.790 4.610 1,608,283 +0.85(+22.61%)
Mar 20, 2020 4.230 4.309 3.760 3.760 1,858,500 -0.23(-5.76%)
Mar 19, 2020 3.180 4.090 3.030 3.990 2,932,597 +0.82(+25.87%)
Mar 18, 2020 2.540 3.450 2.530 3.170 2,976,076 +0.50(+18.73%)
Mar 17, 2020 2.940 2.950 2.570 2.670 2,471,225 +0.02(+0.75%)
Mar 16, 2020 2.890 3.200 2.650 2.650 2,072,459 -0.58(-17.96%)
Mar 13, 2020 3.940 4.000 3.030 3.230 2,178,200 -0.18(-5.28%)
Mar 12, 2020 3.790 4.000 3.300 3.410 2,341,316 -1.13(-24.89%)
Mar 11, 2020 5.050 5.220 4.520 4.540 1,280,301 -0.74(-14.02%)
Mar 10, 2020 5.280 5.280 4.880 5.280 962,751 +0.34(+6.88%)
Mar 09, 2020 5.570 5.570 4.880 4.940 1,416,044 -1.04(-17.39%)
Mar 06, 2020 6.100 6.250 5.890 5.980 800,700 -0.39(-6.12%)
Mar 05, 2020 6.260 6.480 6.210 6.370 684,885 -0.01(-0.16%)
Mar 04, 2020 6.150 6.410 6.100 6.380 873,976 +0.32(+5.28%)
Mar 03, 2020 6.200 6.590 6.020 6.060 1,640,632 +0.00(+0.00%)
Mar 02, 2020 6.680 6.800 5.960 6.060 2,206,762 -0.40(-6.19%)
Feb 28, 2020 6.750 6.890 6.250 6.460 2,089,600 -0.44(-6.38%)
Feb 27, 2020 7.370 7.390 6.520 6.900 1,576,493 -0.59(-7.88%)
Feb 26, 2020 7.950 8.230 7.410 7.490 1,040,285 -0.35(-4.46%)
Feb 25, 2020 9.130 9.340 7.500 7.840 2,311,492 -1.38(-14.97%)
Feb 24, 2020 8.860 9.690 8.830 9.220 1,471,152 -0.04(-0.43%)
Feb 21, 2020 9.150 9.310 9.000 9.260 1,119,900 +0.11(+1.20%)
Feb 20, 2020 9.030 9.260 8.800 9.150 1,445,835 +0.14(+1.55%)
Feb 19, 2020 8.930 9.080 8.530 9.010 1,724,075 +0.21(+2.39%)
Feb 18, 2020 8.990 9.060 8.360 8.800 1,462,532 -0.23(-2.55%)
Feb 14, 2020 9.000 9.600 8.940 9.030 2,615,100 +0.04(+0.44%)
Feb 13, 2020 9.190 9.200 8.770 8.990 1,475,285 -0.19(-2.07%)
Feb 12, 2020 8.870 9.290 8.630 9.180 2,276,174 +0.57(+6.62%)
Feb 11, 2020 8.450 8.990 8.220 8.610 2,489,337 +0.34(+4.11%)
Feb 10, 2020 8.360 8.740 8.150 8.270 1,971,022 -0.05(-0.60%)
Feb 07, 2020 8.470 8.770 8.250 8.320 1,404,900 -0.09(-1.07%)
Feb 06, 2020 8.050 8.480 7.970 8.410 1,743,450 +0.41(+5.13%)
Feb 05, 2020 8.000 8.060 7.900 8.000 673,672 +0.10(+1.27%)
Feb 04, 2020 7.970 7.980 7.540 7.900 1,190,077 +0.00(+0.00%)
Feb 03, 2020 8.120 8.180 7.870 7.900 870,805 -0.22(-2.71%)
Jan 31, 2020 8.230 8.300 8.020 8.120 1,043,000 -0.17(-2.05%)
Jan 30, 2020 8.200 8.380 8.050 8.290 762,853 +0.02(+0.24%)
Jan 29, 2020 8.150 8.510 8.060 8.270 1,570,028 +0.25(+3.12%)
Jan 28, 2020 7.890 8.220 7.810 8.020 908,147 +0.20(+2.56%)
Jan 27, 2020 7.950 7.970 7.730 7.820 1,030,244 -0.24(-2.98%)
Jan 24, 2020 8.260 8.574 7.811 8.060 1,899,500 -0.22(-2.66%)
Jan 23, 2020 8.760 8.810 8.230 8.280 1,554,307 -0.47(-5.37%)
Jan 22, 2020 9.150 9.510 8.670 8.750 2,096,718 -0.26(-2.89%)
Jan 21, 2020 8.540 9.250 8.470 9.010 2,841,279 +0.48(+5.63%)
Jan 17, 2020 8.600 8.951 8.400 8.530 1,994,800 -0.01(-0.12%)
Jan 16, 2020 8.600 9.100 8.490 8.540 2,162,732 -0.06(-0.70%)
Jan 15, 2020 8.980 9.440 8.410 8.600 4,147,164 -0.21(-2.38%)
Jan 14, 2020 8.020 9.080 7.970 8.810 4,109,650 +0.81(+10.13%)
Jan 13, 2020 8.150 8.300 7.920 8.000 944,023 -0.14(-1.72%)
Jan 10, 2020 8.050 8.350 7.930 8.140 1,365,700 +0.02(+0.25%)
Jan 09, 2020 7.900 8.340 7.900 8.120 1,948,803 +0.23(+2.92%)
Jan 08, 2020 7.830 8.170 7.750 7.890 1,537,022 -0.18(-2.23%)
Jan 07, 2020 8.270 8.830 7.900 8.070 5,543,377 -0.13(-1.59%)
Jan 06, 2020 7.180 8.260 7.120 8.200 4,525,921 +0.99(+13.73%)
Jan 03, 2020 6.950 7.249 6.931 7.210 896,600 +0.17(+2.41%)
Jan 02, 2020 7.080 7.090 6.850 7.040 634,731 -0.01(-0.14%)
Dec 31, 2019 6.880 7.120 6.750 7.050 1,487,500 +0.12(+1.73%)
Dec 30, 2019 6.950 7.120 6.850 6.930 1,554,877 +0.11(+1.61%)
Dec 27, 2019 6.630 7.120 6.610 6.820 1,500,200 +0.12(+1.79%)
Dec 26, 2019 6.900 6.960 6.570 6.700 1,631,693 -0.20(-2.90%)
Dec 24, 2019 7.030 7.030 6.840 6.900 496,400 -0.12(-1.71%)
Dec 23, 2019 7.100 7.100 6.850 7.020 1,145,084 -0.05(-0.71%)
Dec 20, 2019 7.140 7.225 7.030 7.070 1,761,500 -0.10(-1.39%)
Dec 19, 2019 7.190 7.200 7.110 7.170 699,569 +0.06(+0.84%)
Dec 18, 2019 7.020 7.190 6.990 7.110 823,590 +0.08(+1.14%)
Dec 17, 2019 7.070 7.140 6.960 7.030 909,489 -0.03(-0.42%)
Dec 16, 2019 7.100 7.340 7.040 7.060 1,158,083 -0.08(-1.12%)
Dec 13, 2019 7.450 7.490 7.100 7.140 1,137,400 -0.23(-3.12%)
Dec 12, 2019 7.200 7.600 7.050 7.370 3,112,736 +0.23(+3.22%)
Dec 11, 2019 7.030 7.220 6.920 7.140 1,041,839 +0.07(+0.99%)
Dec 10, 2019 7.200 7.250 7.000 7.070 907,335 -0.13(-1.81%)
Dec 09, 2019 7.390 7.450 7.080 7.200 1,087,812 -0.16(-2.17%)
Dec 06, 2019 7.280 7.530 7.260 7.360 993,900 +0.10(+1.38%)
Dec 05, 2019 7.620 7.680 7.250 7.260 922,152 -0.29(-3.84%)
Dec 04, 2019 7.610 7.750 7.480 7.550 979,488 +0.05(+0.67%)
Dec 03, 2019 7.380 7.650 7.270 7.500 1,114,959 -0.03(-0.40%)
Dec 02, 2019 7.460 7.690 7.250 7.530 1,453,173 -0.06(-0.79%)
Nov 29, 2019 7.420 7.590 7.250 7.590 829,700 +0.15(+2.02%)
Nov 27, 2019 7.850 7.860 7.300 7.440 2,110,600 -0.33(-4.25%)
Nov 26, 2019 7.750 7.940 7.620 7.770 789,797 +0.03(+0.39%)
Nov 25, 2019 7.620 7.960 7.550 7.740 1,148,047 +0.17(+2.25%)
Nov 22, 2019 7.660 7.730 7.300 7.570 1,152,500 -0.06(-0.79%)
Nov 21, 2019 7.960 7.970 7.610 7.630 1,054,937 -0.29(-3.66%)
Nov 20, 2019 7.800 8.040 7.630 7.920 1,159,903 +0.04(+0.51%)
Nov 19, 2019 8.110 8.160 7.750 7.880 1,291,556 -0.22(-2.72%)
Nov 18, 2019 8.420 8.470 8.070 8.100 923,823 -0.23(-2.76%)
Nov 15, 2019 8.300 8.540 8.210 8.330 1,459,400 +0.14(+1.71%)
Nov 14, 2019 8.090 8.380 7.840 8.190 2,028,160 +0.06(+0.74%)
Nov 13, 2019 7.630 8.300 7.600 8.130 3,286,761 +0.35(+4.50%)
Nov 12, 2019 8.960 8.980 7.600 7.780 8,464,607 -1.64(-17.41%)
Nov 11, 2019 9.520 9.750 9.190 9.420 1,881,640 -0.28(-2.89%)
Nov 08, 2019 9.850 9.920 9.520 9.700 995,600 -0.22(-2.22%)
Nov 07, 2019 10.20 10.20 9.570 9.920 1,526,494 -0.09(-0.85%)
Nov 06, 2019 10.05 10.25 9.880 10.01 771,151 -0.02(-0.25%)
Nov 05, 2019 10.22 10.30 9.770 10.03 1,413,638 -0.19(-1.86%)
Nov 04, 2019 10.38 10.50 10.07 10.22 1,160,794 -0.09(-0.87%)
Nov 01, 2019 10.36 10.64 10.25 10.31 869,600 -0.22(-2.09%)
Oct 31, 2019 10.50 10.72 10.16 10.53 1,278,586 -0.13(-1.22%)
Oct 30, 2019 10.47 10.72 10.35 10.66 1,153,970 +0.17(+1.62%)
Oct 29, 2019 10.94 10.99 10.42 10.49 1,845,752 -0.51(-4.64%)
Oct 28, 2019 11.67 11.89 10.99 11.00 2,628,565 -0.29(-2.57%)
Oct 25, 2019 10.66 11.47 10.52 11.29 2,806,800 +0.59(+5.51%)
Oct 24, 2019 10.95 11.08 10.58 10.70 1,545,681 -0.21(-1.92%)
Oct 23, 2019 10.97 11.36 10.87 10.91 1,944,079 -0.06(-0.55%)
Oct 22, 2019 11.15 11.32 10.80 10.97 1,441,346 -0.14(-1.26%)
Oct 21, 2019 10.85 11.30 10.65 11.11 2,582,797 +0.29(+2.68%)
Oct 18, 2019 11.27 11.50 10.76 10.82 1,578,800 -0.49(-4.33%)
Oct 17, 2019 11.65 12.15 11.05 11.31 2,480,627 -0.29(-2.50%)
Oct 16, 2019 11.19 11.90 10.87 11.60 2,505,265 +0.53(+4.79%)
Oct 15, 2019 10.60 11.41 10.54 11.07 2,667,261 +0.47(+4.43%)
Oct 14, 2019 10.48 10.98 10.40 10.60 1,815,396 -0.07(-0.66%)
Oct 11, 2019 11.03 11.30 10.30 10.67 2,643,700 -0.18(-1.66%)
Oct 10, 2019 10.93 11.40 10.77 10.85 1,791,208 +0.16(+1.50%)
Oct 09, 2019 11.85 12.28 10.55 10.69 4,796,287 -1.04(-8.87%)
Oct 08, 2019 11.18 12.17 10.93 11.73 4,402,829 +0.51(+4.55%)
Oct 07, 2019 10.14 11.70 10.11 11.22 5,706,358 +1.00(+9.78%)
Oct 04, 2019 10.35 10.83 10.15 10.22 2,212,300 -0.14(-1.35%)
Oct 03, 2019 10.33 10.48 9.850 10.36 2,170,305 -0.02(-0.19%)
Oct 02, 2019 9.480 10.95 9.300 10.38 6,470,666 +0.77(+8.01%)
Oct 01, 2019 10.57 11.09 9.600 9.610 3,612,827 -0.98(-9.25%)
Sep 30, 2019 11.27 11.29 10.20 10.59 2,991,250 -0.64(-5.70%)
Sep 27, 2019 12.40 12.51 11.07 11.23 3,489,200 -1.30(-10.38%)
Sep 26, 2019 12.40 13.08 12.19 12.53 4,640,945 +0.28(+2.29%)
Sep 25, 2019 11.79 12.43 11.49 12.25 4,213,593 +0.64(+5.51%)
Sep 24, 2019 12.10 12.64 11.22 11.61 10,550,562 +0.42(+3.75%)
Sep 23, 2019 13.78 14.52 11.05 11.19 13,053,052 -3.78(-25.25%)
Sep 20, 2019 15.86 17.19 14.87 14.97 9,052,700 -0.60(-3.85%)
Sep 19, 2019 15.30 16.58 14.75 15.57 10,649,079 -0.62(-3.83%)
Sep 18, 2019 17.30 17.44 15.51 16.19 12,481,777 -1.41(-8.01%)
Sep 17, 2019 20.18 20.30 17.57 17.60 11,144,711 -2.15(-10.89%)
Sep 16, 2019 23.70 26.21 19.74 19.75 10,144,541 -5.18(-20.78%)
Sep 13, 2019 26.89 29.75 24.57 24.93 18,633,800 -1.79(-6.70%)
Sep 12, 2019 22.75 27.38 22.73 26.72 11,445,925 +3.96(+17.40%)
Sep 11, 2019 20.53 23.94 20.53 22.76 9,232,377 +1.44(+6.75%)
Sep 10, 2019 18.06 21.50 18.06 21.32 5,755,073 +1.85(+9.50%)
Sep 09, 2019 17.23 19.97 17.15 19.47 4,125,209 +2.57(+15.21%)
Sep 06, 2019 16.30 17.14 16.22 16.90 2,379,400 +0.76(+4.71%)
Sep 05, 2019 15.41 16.24 15.35 16.14 1,980,590 +0.79(+5.15%)
Sep 04, 2019 15.50 15.87 15.18 15.35 1,593,699 +0.28(+1.86%)
Sep 03, 2019 15.69 16.18 14.72 15.07 2,121,916 -0.66(-4.20%)
Aug 30, 2019 16.39 16.62 15.47 15.73 2,647,900 -0.65(-3.97%)
Aug 29, 2019 17.15 17.30 16.30 16.38 1,982,892 -0.57(-3.36%)
Aug 28, 2019 17.10 17.41 16.19 16.95 2,737,969 -0.17(-0.99%)
Aug 27, 2019 16.87 18.21 16.76 17.12 4,487,493 +0.37(+2.21%)
Aug 26, 2019 20.20 20.45 16.53 16.75 6,545,853 -3.14(-15.79%)
Aug 23, 2019 20.75 21.59 19.56 19.89 4,663,400 -1.26(-5.96%)
Aug 22, 2019 19.75 22.95 19.10 21.15 12,492,603 +1.65(+8.46%)
Aug 21, 2019 19.23 20.40 19.11 19.50 3,704,763 +0.42(+2.20%)
Aug 20, 2019 18.65 20.40 18.51 19.08 4,453,133 +0.18(+0.95%)
Aug 19, 2019 18.33 19.46 17.62 18.90 4,515,318 +0.79(+4.36%)
Aug 16, 2019 18.76 18.99 17.20 18.11 5,935,900 -0.35(-1.90%)
Aug 15, 2019 17.07 19.75 16.20 18.46 10,859,516 +2.49(+15.59%)
Aug 14, 2019 18.80 19.48 15.46 15.97 8,968,811 -4.61(-22.40%)
Aug 13, 2019 24.29 24.29 20.05 20.58 6,946,968 -4.39(-17.58%)
Aug 12, 2019 25.21 26.46 24.15 24.97 5,620,067 -0.22(-0.87%)
Aug 09, 2019 21.02 25.42 20.52 25.19 11,200,799 +3.90(+18.32%)
Aug 08, 2019 21.98 22.29 21.13 21.29 2,924,261 -0.80(-3.62%)
Aug 07, 2019 22.00 22.29 21.10 22.09 2,404,397 +0.05(+0.23%)
Aug 06, 2019 21.91 22.54 20.67 22.04 2,553,136 +0.44(+2.04%)
Aug 05, 2019 20.45 22.58 20.40 21.60 3,321,482 +0.47(+2.22%)
Aug 02, 2019 20.75 21.44 20.16 21.13 2,566,200 -0.14(-0.66%)
Aug 01, 2019 22.59 23.20 20.82 21.27 4,660,409 -1.25(-5.55%)
Jul 31, 2019 22.90 23.48 21.31 22.52 5,285,889 -0.36(-1.57%)
Jul 30, 2019 22.83 23.86 21.75 22.88 9,455,497 +0.80(+3.62%)
Jul 29, 2019 20.04 22.29 20.04 22.08 8,725,283 +2.03(+10.12%)
Jul 26, 2019 19.33 20.25 19.09 20.05 3,908,600 +0.84(+4.37%)
Jul 25, 2019 19.37 20.50 18.72 19.21 6,794,406 +0.04(+0.21%)
Jul 24, 2019 18.10 19.22 18.04 19.17 3,240,618 +0.78(+4.24%)
Jul 23, 2019 17.74 18.41 17.39 18.39 3,269,086 +0.64(+3.61%)
Jul 22, 2019 17.74 17.95 16.26 17.75 5,643,332 +0.21(+1.20%)
Jul 19, 2019 18.70 19.08 17.48 17.54 5,816,000 -1.15(-6.15%)
Jul 18, 2019 18.75 20.02 18.41 18.69 8,596,618 -0.25(-1.32%)
Jul 17, 2019 17.60 19.10 17.42 18.94 7,222,194 +1.18(+6.64%)
Jul 16, 2019 17.78 18.68 17.30 17.76 6,417,464 +0.54(+3.14%)
Jul 15, 2019 18.82 19.07 17.05 17.22 7,725,239 -1.79(-9.42%)
Jul 12, 2019 18.00 19.75 17.76 19.01 10,253,100 +1.14(+6.38%)
Jul 11, 2019 18.39 18.39 17.21 17.87 4,980,921 -0.52(-2.83%)
Jul 10, 2019 17.45 18.86 17.38 18.39 11,403,304 +1.24(+7.23%)
Jul 09, 2019 17.04 19.26 16.62 17.15 18,989,232 -0.04(-0.23%)
Jul 08, 2019 15.00 17.19 14.29 17.19 8,205,755 +2.47(+16.78%)
Jul 05, 2019 14.59 15.38 14.00 14.72 4,280,000 -0.06(-0.41%)
Jul 03, 2019 14.31 15.32 14.03 14.78 6,947,500 +0.46(+3.21%)
Jul 02, 2019 12.63 14.74 12.20 14.32 6,746,484 +1.60(+12.58%)
Jul 01, 2019 13.50 13.64 12.61 12.72 3,207,007 -0.88(-6.47%)
Jun 28, 2019 13.40 13.92 12.75 13.60 5,737,600 +0.58(+4.45%)
Jun 27, 2019 12.77 14.75 12.12 13.02 12,212,741 -0.48(-3.56%)
Jun 26, 2019 11.01 13.88 10.80 13.50 13,960,968 +2.74(+25.46%)
Jun 25, 2019 11.11 11.48 10.76 10.76 2,194,750 -0.24(-2.18%)
Jun 24, 2019 11.83 11.97 10.81 11.00 5,506,873 -0.57(-4.93%)
Jun 21, 2019 10.33 12.09 9.820 11.57 12,431,800 +1.55(+15.47%)
Jun 20, 2019 10.41 10.96 9.860 10.02 1,645,343 -0.31(-3.00%)
Jun 19, 2019 9.980 10.53 9.760 10.33 1,325,464 +0.42(+4.24%)
Jun 18, 2019 9.750 10.27 9.680 9.910 1,598,225 +0.16(+1.64%)
Jun 17, 2019 9.520 10.04 9.520 9.750 1,078,912 +0.27(+2.85%)
Jun 14, 2019 9.800 10.01 9.330 9.480 985,600 -0.35(-3.56%)
Jun 13, 2019 10.10 10.42 9.800 9.830 1,209,807 -0.23(-2.29%)
Jun 12, 2019 10.00 10.14 9.820 10.06 784,555 -0.02(-0.20%)
Jun 11, 2019 9.650 10.34 9.650 10.08 1,189,342 +0.50(+5.22%)
Jun 10, 2019 9.530 9.900 9.436 9.580 936,029 +0.09(+0.95%)
Jun 07, 2019 9.390 9.600 8.960 9.490 1,398,300 +0.09(+0.96%)
Jun 06, 2019 9.770 9.890 9.260 9.400 1,011,392 -0.37(-3.79%)
Jun 05, 2019 10.23 10.30 9.700 9.770 922,583 -0.44(-4.31%)
Jun 04, 2019 9.950 10.38 9.950 10.21 694,530 +0.30(+3.03%)
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.