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

Resideo Technologies Inc (NY: REZI )

21.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 29.94 30.66 29.70 30.01 873,300 -0.68(-2.22%)
Apr 29, 2021 30.69 30.92 29.83 30.69 412,174 +0.29(+0.95%)
Apr 28, 2021 30.34 30.92 30.28 30.40 416,899 +0.00(+0.00%)
Apr 27, 2021 30.57 31.04 30.20 30.40 461,432 -0.33(-1.07%)
Apr 26, 2021 30.59 31.22 30.45 30.73 391,645 +0.39(+1.29%)
Apr 23, 2021 30.00 30.77 29.65 30.34 484,200 +0.49(+1.64%)
Apr 22, 2021 29.24 30.86 29.18 29.85 792,277 +0.88(+3.04%)
Apr 21, 2021 28.19 29.09 27.84 28.97 577,714 +0.36(+1.26%)
Apr 20, 2021 28.43 28.75 27.38 28.61 1,060,095 +0.31(+1.10%)
Apr 19, 2021 28.45 28.82 28.12 28.30 509,908 -0.27(-0.95%)
Apr 16, 2021 29.32 29.50 28.53 28.57 342,100 -0.40(-1.38%)
Apr 15, 2021 28.92 29.01 28.10 28.97 494,023 +0.38(+1.33%)
Apr 14, 2021 28.30 29.10 28.18 28.59 470,004 +0.68(+2.44%)
Apr 13, 2021 28.31 28.51 27.35 27.91 572,716 -0.25(-0.89%)
Apr 12, 2021 28.19 28.30 27.59 28.16 744,416 +0.10(+0.36%)
Apr 09, 2021 28.37 28.37 27.80 28.06 600,500 -0.49(-1.72%)
Apr 08, 2021 28.38 28.87 28.07 28.55 488,678 +0.25(+0.88%)
Apr 07, 2021 28.99 29.16 28.08 28.30 520,101 -0.83(-2.85%)
Apr 06, 2021 29.00 29.83 28.96 29.13 578,543 +0.51(+1.78%)
Apr 05, 2021 29.88 30.17 28.18 28.62 697,318 -0.98(-3.31%)
Apr 01, 2021 28.76 29.78 28.62 29.60 766,600 +1.35(+4.78%)
Mar 31, 2021 29.08 29.45 28.19 28.25 945,917 -0.65(-2.25%)
Mar 30, 2021 28.03 29.03 27.75 28.90 654,730 +0.58(+2.05%)
Mar 29, 2021 29.21 29.96 28.30 28.32 820,528 -1.14(-3.87%)
Mar 26, 2021 28.73 29.49 28.39 29.46 493,800 +1.21(+4.28%)
Mar 25, 2021 26.81 28.44 26.56 28.25 722,439 +0.54(+1.95%)
Mar 24, 2021 28.39 29.12 27.68 27.71 1,017,941 -0.31(-1.11%)
Mar 23, 2021 28.21 28.65 27.58 28.02 1,060,773 -0.97(-3.35%)
Mar 22, 2021 29.42 29.57 28.51 28.99 728,411 -0.72(-2.42%)
Mar 19, 2021 28.85 29.86 28.10 29.71 2,869,000 +0.55(+1.89%)
Mar 18, 2021 29.80 30.93 29.05 29.16 834,886 -1.14(-3.76%)
Mar 17, 2021 29.10 30.46 28.82 30.30 794,677 +0.68(+2.30%)
Mar 16, 2021 29.85 30.00 29.26 29.62 732,913 -0.34(-1.13%)
Mar 15, 2021 30.08 30.20 29.23 29.96 782,022 -0.05(-0.17%)
Mar 12, 2021 30.91 31.56 29.05 30.01 2,058,400 -1.50(-4.76%)
Mar 11, 2021 27.97 31.67 27.90 31.51 2,170,184 +3.43(+12.22%)
Mar 10, 2021 27.98 28.62 27.78 28.08 1,443,874 +0.39(+1.41%)
Mar 09, 2021 28.95 29.30 27.30 27.69 1,505,571 -0.84(-2.94%)
Mar 08, 2021 30.42 30.55 28.23 28.53 2,278,377 -0.83(-2.83%)
Mar 05, 2021 28.50 29.58 26.40 29.36 2,476,000 +1.11(+3.93%)
Mar 04, 2021 27.52 28.45 26.78 28.25 3,124,965 +2.08(+7.95%)
Mar 03, 2021 25.56 26.58 25.16 26.17 1,544,057 +0.36(+1.39%)
Mar 02, 2021 25.82 26.40 25.41 25.81 990,609 +0.12(+0.47%)
Mar 01, 2021 24.63 26.14 24.51 25.69 1,151,556 +1.67(+6.95%)
Feb 26, 2021 24.27 25.48 24.00 24.02 2,259,400 -0.67(-2.71%)
Feb 25, 2021 27.83 28.39 24.06 24.69 2,119,079 -4.28(-14.77%)
Feb 24, 2021 27.98 29.48 27.93 28.97 985,798 +1.17(+4.21%)
Feb 23, 2021 27.40 27.98 25.61 27.80 1,399,484 +0.00(+0.00%)
Feb 22, 2021 27.70 28.19 27.25 27.80 719,543 -0.09(-0.32%)
Feb 19, 2021 27.00 28.31 26.81 27.89 956,100 +1.09(+4.07%)
Feb 18, 2021 26.36 27.19 25.33 26.80 1,178,365 +0.28(+1.06%)
Feb 17, 2021 25.42 26.66 25.40 26.52 626,069 +0.62(+2.39%)
Feb 16, 2021 26.28 26.39 25.25 25.90 820,286 -0.11(-0.42%)
Feb 12, 2021 25.63 26.34 25.45 26.01 549,300 +0.07(+0.27%)
Feb 11, 2021 26.41 26.41 25.17 25.94 724,815 -0.01(-0.04%)
Feb 10, 2021 26.38 26.74 25.22 25.95 723,947 -0.24(-0.92%)
Feb 09, 2021 26.02 26.51 25.14 26.19 743,890 +0.14(+0.54%)
Feb 08, 2021 25.22 26.21 25.00 26.05 857,835 +1.02(+4.08%)
Feb 05, 2021 25.10 25.40 24.53 25.03 609,600 +0.26(+1.05%)
Feb 04, 2021 24.66 25.13 24.56 24.77 529,056 +0.08(+0.32%)
Feb 03, 2021 25.39 25.65 24.39 24.69 605,478 -0.82(-3.21%)
Feb 02, 2021 24.99 25.70 24.15 25.51 732,348 +1.22(+5.02%)
Feb 01, 2021 23.32 24.43 23.32 24.29 973,790 +1.19(+5.15%)
Jan 29, 2021 24.38 24.94 22.43 23.10 1,010,700 -1.39(-5.68%)
Jan 28, 2021 25.21 25.49 23.83 24.49 1,143,442 +0.13(+0.53%)
Jan 27, 2021 24.14 25.25 23.65 24.36 897,996 -0.74(-2.95%)
Jan 26, 2021 25.44 25.69 24.87 25.10 739,583 -0.08(-0.32%)
Jan 25, 2021 24.75 25.28 24.33 25.18 630,174 +0.12(+0.48%)
Jan 22, 2021 24.77 25.11 24.22 25.06 608,600 -0.05(-0.20%)
Jan 21, 2021 25.63 25.74 24.82 25.11 706,625 -0.52(-2.03%)
Jan 20, 2021 25.44 26.09 25.38 25.63 773,217 +0.08(+0.31%)
Jan 19, 2021 25.53 25.67 25.09 25.55 910,601 +0.56(+2.24%)
Jan 15, 2021 24.76 25.35 24.54 24.99 1,090,000 -0.51(-2.00%)
Jan 14, 2021 25.12 25.83 24.98 25.50 856,696 +0.76(+3.07%)
Jan 13, 2021 24.57 25.03 24.08 24.74 710,029 -0.07(-0.28%)
Jan 12, 2021 23.78 24.93 23.44 24.81 1,169,164 +1.15(+4.86%)
Jan 11, 2021 23.08 23.97 22.83 23.66 827,063 +0.06(+0.25%)
Jan 08, 2021 23.29 23.66 22.90 23.60 1,056,400 +0.42(+1.81%)
Jan 07, 2021 23.09 23.73 22.94 23.18 776,102 +0.32(+1.40%)
Jan 06, 2021 21.93 23.35 21.93 22.86 1,569,559 +1.16(+5.35%)
Jan 05, 2021 21.30 21.83 21.00 21.70 1,254,267 +0.41(+1.93%)
Jan 04, 2021 21.67 21.99 20.31 21.29 1,247,178 +0.03(+0.14%)
Dec 31, 2020 21.26 21.26 21.26 696,872 -0.52(-2.39%)
Dec 30, 2020 21.36 22.09 21.36 21.78 696,872 +0.47(+2.21%)
Dec 29, 2020 21.55 21.97 20.84 21.31 960,287 -0.13(-0.61%)
Dec 28, 2020 22.79 22.85 21.40 21.44 909,165 -1.05(-4.67%)
Dec 24, 2020 22.48 22.82 21.85 22.49 645,200 -0.01(-0.04%)
Dec 23, 2020 21.36 22.79 21.21 22.50 1,504,365 +1.13(+5.29%)
Dec 22, 2020 19.65 21.46 19.51 21.37 1,310,368 +1.68(+8.53%)
Dec 21, 2020 19.96 20.45 18.89 19.69 1,737,508 -0.23(-1.15%)
Dec 18, 2020 19.40 20.37 19.29 19.92 2,805,400 +0.67(+3.48%)
Dec 17, 2020 19.61 19.95 19.06 19.25 1,860,831 -0.18(-0.93%)
Dec 16, 2020 18.57 19.75 18.35 19.43 1,502,148 +0.96(+5.20%)
Dec 15, 2020 17.67 18.54 17.59 18.47 1,036,502 +0.94(+5.36%)
Dec 14, 2020 18.41 19.13 17.45 17.53 1,176,357 -0.21(-1.18%)
Dec 11, 2020 17.89 18.29 17.32 17.74 984,000 -0.43(-2.37%)
Dec 10, 2020 18.25 19.13 18.14 18.17 694,343 -0.59(-3.14%)
Dec 09, 2020 19.51 19.86 18.55 18.76 832,587 -0.51(-2.65%)
Dec 08, 2020 18.85 19.29 18.20 19.27 2,258,139 +0.16(+0.84%)
Dec 07, 2020 20.04 20.04 18.35 19.11 1,350,745 -0.88(-4.40%)
Dec 04, 2020 20.24 20.55 19.79 19.99 1,220,200 -0.07(-0.35%)
Dec 03, 2020 19.45 20.78 19.37 20.06 1,998,412 +0.89(+4.64%)
Dec 02, 2020 18.73 19.27 18.01 19.17 1,186,798 +0.30(+1.59%)
Dec 01, 2020 18.97 19.15 18.27 18.87 2,008,072 +0.38(+2.06%)
Nov 30, 2020 18.80 18.82 17.81 18.49 1,220,814 -0.35(-1.86%)
Nov 27, 2020 18.02 18.90 17.88 18.84 486,200 +0.76(+4.20%)
Nov 25, 2020 18.70 19.20 17.72 18.08 2,197,400 -0.79(-4.19%)
Nov 24, 2020 19.32 19.85 18.18 18.87 3,299,907 -0.07(-0.37%)
Nov 23, 2020 17.87 19.13 17.60 18.94 2,053,270 +1.39(+7.92%)
Nov 20, 2020 17.48 18.06 16.89 17.55 4,314,700 +0.10(+0.57%)
Nov 19, 2020 16.37 17.69 16.07 17.45 7,057,845 +1.30(+8.05%)
Nov 18, 2020 15.70 16.83 15.57 16.15 10,689,881 +0.28(+1.76%)
Nov 17, 2020 16.36 16.89 15.86 15.87 1,680,126 -0.90(-5.37%)
Nov 16, 2020 18.00 18.36 16.52 16.77 1,827,740 -2.72(-13.96%)
Nov 13, 2020 18.74 19.82 18.54 19.49 940,100 +1.38(+7.62%)
Nov 12, 2020 18.53 18.96 18.02 18.11 858,790 -0.62(-3.31%)
Nov 11, 2020 18.74 19.36 18.41 18.73 1,039,250 +0.24(+1.30%)
Nov 10, 2020 18.27 18.83 17.80 18.49 1,488,734 +0.44(+2.44%)
Nov 09, 2020 19.20 19.95 18.04 18.05 1,916,842 -0.50(-2.70%)
Nov 06, 2020 16.76 18.63 15.77 18.55 3,667,500 +3.16(+20.53%)
Nov 05, 2020 14.09 16.37 13.45 15.39 4,836,180 +4.04(+35.59%)
Nov 04, 2020 10.91 11.55 10.82 11.35 743,515 -0.01(-0.09%)
Nov 03, 2020 11.02 11.55 10.79 11.36 495,804 +0.61(+5.67%)
Nov 02, 2020 10.25 10.78 10.03 10.75 556,046 +0.67(+6.65%)
Oct 30, 2020 10.31 10.43 9.925 10.08 521,800 -0.26(-2.51%)
Oct 29, 2020 9.910 10.42 9.840 10.34 487,883 +0.34(+3.40%)
Oct 28, 2020 9.960 10.20 9.800 10.00 484,721 -0.33(-3.19%)
Oct 27, 2020 10.50 10.67 10.25 10.33 557,342 -0.25(-2.36%)
Oct 26, 2020 10.53 10.71 10.38 10.58 625,771 -0.19(-1.76%)
Oct 23, 2020 11.13 11.19 10.77 10.77 420,600 -0.24(-2.18%)
Oct 22, 2020 11.07 11.18 10.80 11.01 414,864 +0.00(+0.00%)
Oct 21, 2020 11.31 11.36 10.80 11.01 463,872 -0.38(-3.34%)
Oct 20, 2020 11.50 11.83 11.27 11.39 488,431 +0.04(+0.35%)
Oct 19, 2020 11.77 12.09 11.35 11.35 416,123 -0.38(-3.24%)
Oct 16, 2020 11.81 12.09 11.62 11.73 396,200 -0.13(-1.10%)
Oct 15, 2020 11.38 11.98 11.31 11.86 496,668 +0.24(+2.07%)
Oct 14, 2020 11.85 12.07 11.61 11.62 327,128 -0.13(-1.11%)
Oct 13, 2020 11.66 11.86 11.48 11.75 405,092 -0.11(-0.93%)
Oct 12, 2020 12.06 12.10 11.60 11.86 463,801 -0.32(-2.63%)
Oct 09, 2020 12.53 12.65 12.11 12.18 395,300 -0.19(-1.54%)
Oct 08, 2020 12.41 12.54 12.12 12.37 522,111 +0.14(+1.14%)
Oct 07, 2020 12.05 12.38 12.05 12.23 575,833 +0.34(+2.86%)
Oct 06, 2020 12.19 12.48 11.85 11.89 700,129 -0.05(-0.42%)
Oct 05, 2020 11.72 12.20 11.43 11.94 690,433 +0.36(+3.11%)
Oct 02, 2020 10.90 11.65 10.90 11.58 517,200 +0.32(+2.84%)
Oct 01, 2020 11.21 11.39 11.11 11.26 642,627 +0.26(+2.36%)
Sep 30, 2020 10.84 11.26 10.83 11.00 995,506 +0.18(+1.66%)
Sep 29, 2020 11.01 11.09 10.51 10.82 997,683 -0.31(-2.79%)
Sep 28, 2020 10.45 11.35 10.45 11.13 878,824 +0.93(+9.12%)
Sep 25, 2020 9.900 10.33 9.820 10.20 794,300 +0.16(+1.59%)
Sep 24, 2020 10.00 10.32 9.790 10.04 694,563 +0.00(+0.00%)
Sep 23, 2020 10.87 11.00 10.02 10.04 852,087 -0.80(-7.38%)
Sep 22, 2020 11.13 11.20 10.71 10.84 807,322 -0.29(-2.61%)
Sep 21, 2020 11.40 11.40 10.75 11.13 940,367 -0.54(-4.63%)
Sep 18, 2020 12.09 12.09 11.64 11.67 2,095,000 -0.34(-2.83%)
Sep 17, 2020 12.15 12.28 11.88 12.01 1,013,319 -0.45(-3.61%)
Sep 16, 2020 12.87 12.87 12.45 12.46 640,356 -0.28(-2.20%)
Sep 15, 2020 12.90 13.11 12.67 12.74 379,302 -0.01(-0.08%)
Sep 14, 2020 12.73 12.87 12.36 12.75 716,034 +0.16(+1.27%)
Sep 11, 2020 12.70 12.88 12.53 12.59 519,400 -0.07(-0.55%)
Sep 10, 2020 12.93 13.32 12.65 12.66 504,829 -0.19(-1.48%)
Sep 09, 2020 13.00 13.08 12.56 12.85 336,395 -0.01(-0.08%)
Sep 08, 2020 13.03 13.36 12.75 12.86 530,710 -0.34(-2.58%)
Sep 04, 2020 13.41 13.51 12.56 13.20 506,600 -0.02(-0.15%)
Sep 03, 2020 13.60 13.70 13.02 13.22 504,494 -0.48(-3.50%)
Sep 02, 2020 14.15 14.25 13.55 13.70 522,568 -0.45(-3.18%)
Sep 01, 2020 13.17 14.24 13.09 14.15 509,351 +0.79(+5.91%)
Aug 31, 2020 13.56 13.56 13.17 13.36 651,467 -0.30(-2.20%)
Aug 28, 2020 13.44 13.81 13.40 13.66 589,400 +0.37(+2.78%)
Aug 27, 2020 13.60 13.67 12.94 13.29 520,470 -0.19(-1.41%)
Aug 26, 2020 13.82 13.99 13.41 13.48 450,737 -0.39(-2.81%)
Aug 25, 2020 14.03 14.03 13.53 13.87 373,980 -0.04(-0.29%)
Aug 24, 2020 13.82 14.04 13.70 13.91 467,771 +0.29(+2.13%)
Aug 21, 2020 13.49 13.80 13.30 13.62 528,700 -0.02(-0.15%)
Aug 20, 2020 13.48 13.76 13.42 13.64 373,559 -0.06(-0.44%)
Aug 19, 2020 13.68 14.08 13.57 13.70 527,786 +0.18(+1.33%)
Aug 18, 2020 13.79 14.05 13.50 13.52 479,705 -0.26(-1.89%)
Aug 17, 2020 13.86 13.86 13.38 13.78 542,808 -0.08(-0.58%)
Aug 14, 2020 13.73 13.99 13.72 13.86 615,700 -0.01(-0.07%)
Aug 13, 2020 13.71 14.05 13.66 13.87 487,907 +0.03(+0.22%)
Aug 12, 2020 14.16 14.31 13.59 13.84 834,735 -0.08(-0.57%)
Aug 11, 2020 14.45 14.90 13.90 13.92 1,179,894 -0.28(-1.97%)
Aug 10, 2020 13.41 14.35 13.41 14.20 1,110,500 +0.93(+7.01%)
Aug 07, 2020 12.56 13.30 12.47 13.27 928,300 +0.57(+4.49%)
Aug 06, 2020 13.32 13.40 12.37 12.70 988,328 -0.62(-4.65%)
Aug 05, 2020 12.89 13.33 12.64 13.32 1,224,871 +0.84(+6.73%)
Aug 04, 2020 11.32 12.71 11.31 12.48 2,192,904 +1.37(+12.33%)
Aug 03, 2020 12.50 12.56 10.32 11.11 2,892,516 -2.17(-16.34%)
Jul 31, 2020 13.53 13.56 13.06 13.28 969,100 -0.27(-1.99%)
Jul 30, 2020 13.23 13.68 12.88 13.55 605,501 +0.03(+0.22%)
Jul 29, 2020 13.25 13.55 13.10 13.52 1,006,634 +0.24(+1.81%)
Jul 28, 2020 13.27 13.46 13.21 13.28 749,121 -0.18(-1.34%)
Jul 27, 2020 13.06 13.50 12.78 13.46 981,522 +0.37(+2.83%)
Jul 24, 2020 13.67 13.67 13.02 13.09 805,500 -0.51(-3.75%)
Jul 23, 2020 13.48 13.83 13.45 13.60 1,192,666 +0.06(+0.44%)
Jul 22, 2020 13.41 13.86 13.40 13.54 759,070 -0.04(-0.29%)
Jul 21, 2020 13.64 13.75 13.35 13.58 859,777 -0.01(-0.07%)
Jul 20, 2020 13.24 13.71 13.14 13.59 701,287 +0.27(+2.03%)
Jul 17, 2020 13.10 13.44 13.01 13.32 846,500 +0.17(+1.29%)
Jul 16, 2020 12.76 13.36 12.43 13.15 1,006,574 +0.26(+2.02%)
Jul 15, 2020 12.25 13.04 12.08 12.89 1,729,108 +1.04(+8.78%)
Jul 14, 2020 11.03 11.86 10.82 11.85 1,046,579 +0.79(+7.14%)
Jul 13, 2020 11.29 11.52 10.97 11.06 1,136,880 -0.15(-1.34%)
Jul 10, 2020 11.33 11.56 11.12 11.21 1,181,000 -0.09(-0.80%)
Jul 09, 2020 11.70 11.75 11.20 11.30 1,088,591 -0.40(-3.42%)
Jul 08, 2020 11.30 11.76 11.29 11.70 1,410,580 +0.34(+2.99%)
Jul 07, 2020 11.31 11.71 11.19 11.36 1,227,104 -0.13(-1.13%)
Jul 06, 2020 11.73 11.85 11.35 11.49 1,653,869 +0.16(+1.41%)
Jul 02, 2020 11.52 11.81 11.28 11.33 987,300 +0.18(+1.61%)
Jul 01, 2020 11.82 12.03 11.15 11.15 1,453,086 -0.57(-4.86%)
Jun 30, 2020 11.11 11.76 11.06 11.72 1,433,459 +0.37(+3.26%)
Jun 29, 2020 11.25 11.84 11.16 11.35 1,795,622 +0.37(+3.37%)
Jun 26, 2020 11.87 12.08 10.85 10.98 13,231,000 -1.04(-8.65%)
Jun 25, 2020 12.25 12.56 11.84 12.02 1,968,480 -0.30(-2.44%)
Jun 24, 2020 12.24 12.60 11.73 12.32 2,412,536 -0.15(-1.20%)
Jun 23, 2020 11.87 12.49 11.40 12.47 2,315,604 +0.78(+6.67%)
Jun 22, 2020 11.03 12.26 10.93 11.69 2,110,296 +0.36(+3.18%)
Jun 19, 2020 11.17 11.47 10.71 11.33 22,808,100 +0.24(+2.16%)
Jun 18, 2020 10.88 11.21 10.61 11.09 2,065,341 +0.08(+0.73%)
Jun 17, 2020 10.95 11.69 10.79 11.01 2,270,236 +0.12(+1.10%)
Jun 16, 2020 11.06 11.34 10.58 10.89 1,955,461 +0.31(+2.93%)
Jun 15, 2020 9.120 10.68 9.020 10.58 4,214,251 +1.08(+11.37%)
Jun 12, 2020 9.230 9.810 8.990 9.500 1,487,700 +0.77(+8.82%)
Jun 11, 2020 8.920 9.200 8.520 8.730 1,801,349 -0.90(-9.35%)
Jun 10, 2020 9.960 9.990 8.955 9.630 1,411,726 -0.47(-4.65%)
Jun 09, 2020 10.49 10.65 10.09 10.10 2,297,160 +0.01(+0.10%)
Jun 08, 2020 9.740 10.20 9.520 10.09 1,866,550 +0.92(+10.03%)
Jun 05, 2020 8.510 9.725 8.510 9.170 2,603,100 +0.51(+5.89%)
Jun 04, 2020 7.700 8.670 7.660 8.660 2,207,890 +0.61(+7.58%)
Jun 03, 2020 7.410 8.140 7.320 8.050 1,792,803 +0.83(+11.50%)
Jun 02, 2020 6.990 7.370 6.865 7.220 1,400,185 +0.29(+4.18%)
Jun 01, 2020 7.080 7.150 6.790 6.930 1,565,186 -0.13(-1.84%)
May 29, 2020 6.430 7.090 6.300 7.060 2,141,800 +0.50(+7.62%)
May 28, 2020 6.800 6.840 6.420 6.560 1,099,760 -0.22(-3.24%)
May 27, 2020 6.690 6.790 6.410 6.780 1,470,415 +0.31(+4.79%)
May 26, 2020 6.210 6.600 6.180 6.470 1,119,472 +0.58(+9.85%)
May 22, 2020 6.180 6.190 5.790 5.890 735,800 -0.20(-3.28%)
May 21, 2020 5.950 6.310 5.860 6.090 1,058,156 +0.14(+2.35%)
May 20, 2020 6.120 6.330 5.920 5.950 800,424 -0.05(-0.83%)
May 19, 2020 6.160 6.340 5.970 6.000 878,870 -0.11(-1.80%)
May 18, 2020 5.690 6.270 5.690 6.110 2,009,436 +0.60(+10.89%)
May 15, 2020 5.250 5.640 5.100 5.510 1,693,000 +0.25(+4.75%)
May 14, 2020 5.030 5.270 4.750 5.260 960,190 +0.12(+2.33%)
May 13, 2020 5.700 5.710 5.000 5.140 1,102,653 -0.43(-7.72%)
May 12, 2020 5.820 5.980 5.535 5.570 1,083,015 -0.28(-4.79%)
May 11, 2020 5.780 6.040 5.465 5.850 1,529,427 -0.03(-0.51%)
May 08, 2020 5.420 6.105 5.350 5.880 2,457,500 +0.61(+11.57%)
May 07, 2020 4.720 5.345 4.510 5.270 1,800,979 +0.57(+12.13%)
May 06, 2020 4.890 4.970 4.620 4.700 1,275,618 -0.13(-2.69%)
May 05, 2020 4.700 5.130 4.700 4.830 1,000,332 +0.07(+1.47%)
May 04, 2020 4.700 4.850 4.500 4.760 841,870 -0.06(-1.24%)
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.