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

Stagwell Inc (NQ: STGW )

6.690 -0.030 (-0.45%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 10, 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 (%)
Aug 31, 2023 5.480 5.510 5.360 5.450 552,294 -0.03(-0.55%)
Aug 30, 2023 5.310 5.510 5.280 5.480 749,745 +0.17(+3.20%)
Aug 29, 2023 5.070 5.325 5.058 5.310 565,604 +0.23(+4.53%)
Aug 28, 2023 5.000 5.090 4.957 5.080 459,712 +0.10(+2.01%)
Aug 25, 2023 4.970 5.090 4.925 4.980 486,052 +0.03(+0.61%)
Aug 24, 2023 4.990 5.010 4.840 4.950 569,321 -0.04(-0.80%)
Aug 23, 2023 4.880 5.050 4.850 4.990 605,344 +0.12(+2.46%)
Aug 22, 2023 5.020 5.141 4.840 4.870 1,135,272 -0.10(-2.01%)
Aug 21, 2023 5.150 5.160 4.670 4.970 1,811,347 -0.17(-3.31%)
Aug 18, 2023 5.020 5.215 5.020 5.140 538,558 +0.07(+1.38%)
Aug 17, 2023 5.210 5.230 5.040 5.070 463,353 -0.13(-2.50%)
Aug 16, 2023 5.470 5.500 5.170 5.200 622,667 -0.22(-4.06%)
Aug 15, 2023 5.610 5.610 5.380 5.420 618,761 -0.24(-4.24%)
Aug 14, 2023 5.630 5.710 5.537 5.660 425,926 -0.02(-0.35%)
Aug 11, 2023 5.430 5.700 5.320 5.680 817,393 +0.17(+3.09%)
Aug 10, 2023 5.740 5.750 5.390 5.510 747,467 -0.21(-3.67%)
Aug 09, 2023 6.160 6.290 5.670 5.720 956,784 -0.73(-11.32%)
Aug 08, 2023 6.080 6.465 5.925 6.450 1,275,242 +0.08(+1.26%)
Aug 07, 2023 6.470 6.470 6.290 6.370 474,371 -0.03(-0.47%)
Aug 04, 2023 6.350 6.540 6.310 6.400 637,360 +0.05(+0.79%)
Aug 03, 2023 6.460 6.555 6.270 6.350 802,786 -0.04(-0.63%)
Aug 02, 2023 6.720 6.801 6.390 6.390 769,587 -0.42(-6.17%)
Aug 01, 2023 6.750 6.835 6.620 6.810 676,826 +0.10(+1.49%)
Jul 31, 2023 6.650 6.790 6.595 6.710 603,366 +0.06(+0.90%)
Jul 28, 2023 6.500 6.660 6.390 6.650 625,119 +0.16(+2.47%)
Jul 27, 2023 6.450 6.560 6.380 6.490 599,554 +0.05(+0.78%)
Jul 26, 2023 6.340 6.525 6.300 6.440 556,110 +0.07(+1.10%)
Jul 25, 2023 6.740 6.865 6.350 6.370 848,835 -0.45(-6.60%)
Jul 24, 2023 6.670 7.150 6.250 6.820 1,902,568 -0.14(-2.01%)
Jul 21, 2023 7.540 7.550 6.920 6.960 958,933 -0.57(-7.57%)
Jul 20, 2023 7.420 7.660 7.405 7.530 460,900 +0.06(+0.80%)
Jul 19, 2023 8.030 8.030 7.230 7.470 863,355 -0.57(-7.09%)
Jul 18, 2023 8.130 8.275 7.860 8.040 2,482,011 -0.15(-1.83%)
Jul 17, 2023 8.080 8.590 8.000 8.190 2,996,942 +0.80(+10.83%)
Jul 14, 2023 7.500 7.530 7.335 7.390 347,807 -0.06(-0.81%)
Jul 13, 2023 7.510 7.590 7.420 7.450 308,342 -0.03(-0.40%)
Jul 12, 2023 7.690 7.700 7.470 7.480 359,218 -0.03(-0.40%)
Jul 11, 2023 7.450 7.650 7.365 7.510 887,291 +0.10(+1.35%)
Jul 10, 2023 7.040 7.420 6.980 7.410 492,575 +0.32(+4.51%)
Jul 07, 2023 6.960 7.160 6.960 7.090 660,367 +0.12(+1.72%)
Jul 06, 2023 7.040 7.050 6.860 6.970 409,224 -0.16(-2.24%)
Jul 05, 2023 7.200 7.200 6.900 7.130 547,083 -0.14(-1.93%)
Jul 03, 2023 7.190 7.300 7.090 7.270 282,925 +0.06(+0.83%)
Jun 30, 2023 7.520 7.520 7.155 7.210 359,995 -0.23(-3.09%)
Jun 29, 2023 7.440 7.575 7.380 7.440 548,306 -0.02(-0.27%)
Jun 28, 2023 7.450 7.480 7.340 7.460 481,598 -0.07(-0.93%)
Jun 27, 2023 7.350 7.580 7.320 7.530 441,324 +0.16(+2.17%)
Jun 26, 2023 7.170 7.440 7.130 7.370 493,979 +0.16(+2.22%)
Jun 23, 2023 7.200 7.340 7.070 7.210 4,795,907 -0.14(-1.90%)
Jun 22, 2023 7.520 7.570 7.290 7.350 745,120 -0.18(-2.39%)
Jun 21, 2023 7.530 7.560 7.340 7.530 474,176 -0.02(-0.26%)
Jun 20, 2023 7.560 7.580 7.430 7.550 609,916 -0.04(-0.53%)
Jun 16, 2023 7.610 7.700 7.405 7.590 836,065 -0.17(-2.19%)
Jun 15, 2023 7.720 7.860 7.600 7.760 493,517 -0.05(-0.64%)
Jun 14, 2023 7.930 7.980 7.640 7.810 697,363 -0.11(-1.39%)
Jun 13, 2023 7.850 8.110 7.640 7.920 1,312,690 +0.08(+1.02%)
Jun 12, 2023 7.860 7.955 7.750 7.840 805,581 -0.02(-0.25%)
Jun 09, 2023 7.740 7.970 7.740 7.860 1,056,943 +0.10(+1.29%)
Jun 08, 2023 7.760 7.840 7.530 7.760 1,146,771 +0.01(+0.13%)
Jun 07, 2023 7.150 7.780 7.150 7.750 1,858,069 +0.59(+8.24%)
Jun 06, 2023 6.660 7.190 6.640 7.160 711,693 +0.46(+6.87%)
Jun 05, 2023 6.740 6.840 6.640 6.700 433,153 -0.07(-1.03%)
Jun 02, 2023 6.400 6.815 6.400 6.770 752,294 +0.43(+6.78%)
Jun 01, 2023 6.190 6.400 6.160 6.340 725,693 +0.14(+2.26%)
May 31, 2023 6.200 6.300 6.060 6.200 1,109,441 -0.02(-0.32%)
May 30, 2023 6.250 6.359 6.210 6.220 667,381 +0.02(+0.32%)
May 26, 2023 5.960 6.255 5.960 6.200 968,145 +0.27(+4.55%)
May 25, 2023 5.930 6.065 5.810 5.930 738,488 +0.00(+0.00%)
May 24, 2023 6.170 6.290 5.920 5.930 546,121 -0.30(-4.82%)
May 23, 2023 6.200 6.490 6.140 6.230 962,994 +0.00(+0.00%)
May 22, 2023 5.860 6.310 5.860 6.230 942,731 +0.41(+7.04%)
May 19, 2023 5.880 5.930 5.750 5.820 584,143 +0.01(+0.17%)
May 18, 2023 5.750 5.850 5.715 5.810 637,478 +0.09(+1.57%)
May 17, 2023 5.660 5.770 5.610 5.720 581,573 +0.10(+1.78%)
May 16, 2023 5.570 5.750 5.520 5.620 794,562 +0.04(+0.72%)
May 15, 2023 5.570 5.600 5.500 5.580 701,082 +0.00(+0.00%)
May 12, 2023 5.570 5.690 5.480 5.580 577,351 +0.03(+0.54%)
May 11, 2023 5.700 5.755 5.345 5.550 820,302 -0.21(-3.65%)
May 10, 2023 5.610 5.970 5.520 5.760 1,024,238 +0.23(+4.16%)
May 09, 2023 5.520 5.655 5.160 5.530 1,206,442 -0.31(-5.31%)
May 08, 2023 5.950 6.120 5.830 5.840 657,279 +0.13(+2.28%)
May 05, 2023 5.710 5.870 5.660 5.710 920,904 +0.00(+0.00%)
May 04, 2023 5.820 5.860 5.570 5.710 816,769 -0.33(-5.46%)
May 03, 2023 6.180 6.320 6.020 6.040 616,918 -0.12(-1.95%)
May 02, 2023 6.480 6.480 6.100 6.160 579,936 -0.14(-2.22%)
May 01, 2023 6.200 6.365 6.115 6.300 401,842 +0.08(+1.29%)
Apr 28, 2023 6.040 6.270 6.040 6.220 430,674 +0.16(+2.64%)
Apr 27, 2023 6.140 6.190 6.000 6.060 590,356 +0.00(+0.00%)
Apr 26, 2023 6.120 6.260 6.020 6.060 443,456 -0.09(-1.46%)
Apr 25, 2023 6.390 6.460 6.110 6.150 433,792 -0.33(-5.09%)
Apr 24, 2023 6.450 6.593 6.370 6.480 332,706 +0.03(+0.47%)
Apr 21, 2023 6.450 6.580 6.360 6.450 429,662 -0.02(-0.31%)
Apr 20, 2023 6.410 6.610 6.310 6.470 736,717 -0.03(-0.46%)
Apr 19, 2023 6.650 6.700 6.485 6.500 550,542 -0.19(-2.84%)
Apr 18, 2023 6.770 6.930 6.635 6.690 520,515 -0.01(-0.15%)
Apr 17, 2023 6.350 6.790 6.310 6.700 866,435 +0.37(+5.85%)
Apr 14, 2023 6.160 6.380 6.160 6.330 836,703 +0.21(+3.43%)
Apr 13, 2023 6.070 6.350 5.740 6.120 1,046,292 +0.02(+0.33%)
Apr 12, 2023 6.500 6.540 6.060 6.100 946,434 -0.38(-5.86%)
Apr 11, 2023 6.750 6.750 6.470 6.480 743,557 -0.33(-4.85%)
Apr 10, 2023 6.870 7.020 6.780 6.810 675,230 -0.13(-1.87%)
Apr 06, 2023 6.950 7.050 6.870 6.940 653,078 -0.05(-0.72%)
Apr 05, 2023 7.060 7.100 6.870 6.990 698,762 -0.16(-2.24%)
Apr 04, 2023 7.280 7.320 7.075 7.150 899,232 -0.09(-1.24%)
Apr 03, 2023 7.440 7.490 7.170 7.240 693,173 -0.18(-2.43%)
Mar 31, 2023 7.200 7.500 7.200 7.420 991,482 +0.27(+3.78%)
Mar 30, 2023 7.180 7.250 7.090 7.150 611,402 +0.06(+0.85%)
Mar 29, 2023 7.130 7.200 7.060 7.090 338,880 +0.06(+0.85%)
Mar 28, 2023 6.880 7.170 6.880 7.030 454,306 +0.10(+1.44%)
Mar 27, 2023 6.890 7.020 6.805 6.930 448,441 +0.04(+0.58%)
Mar 24, 2023 6.800 6.960 6.700 6.890 462,536 +0.01(+0.15%)
Mar 23, 2023 6.960 7.160 6.780 6.880 891,725 +0.00(+0.00%)
Mar 22, 2023 7.150 7.200 6.870 6.880 846,230 -0.19(-2.69%)
Mar 21, 2023 6.950 7.135 6.650 7.070 1,842,528 +0.19(+2.76%)
Mar 20, 2023 6.660 6.973 6.575 6.880 962,241 +0.38(+5.85%)
Mar 17, 2023 6.300 6.560 6.245 6.500 1,228,907 +0.00(+0.00%)
Mar 16, 2023 6.380 6.620 6.240 6.500 975,688 -0.03(-0.46%)
Mar 15, 2023 6.490 6.550 6.315 6.530 1,020,995 -0.04(-0.61%)
Mar 14, 2023 6.430 6.605 6.280 6.570 1,523,874 +0.27(+4.29%)
Mar 13, 2023 6.425 6.460 6.075 6.300 4,675,672 -0.30(-4.55%)
Mar 10, 2023 6.600 6.725 6.125 6.600 8,153,624 -0.21(-3.08%)
Mar 09, 2023 8.250 8.260 6.600 6.810 3,995,577 -1.98(-22.53%)
Mar 08, 2023 9.030 9.045 8.650 8.790 638,382 -0.21(-2.33%)
Mar 07, 2023 9.210 9.210 8.645 9.000 1,126,624 -0.21(-2.28%)
Mar 06, 2023 8.050 9.230 8.050 9.210 2,964,224 +1.23(+15.34%)
Mar 03, 2023 7.780 8.330 7.700 7.985 2,769,939 +0.41(+5.34%)
Mar 02, 2023 7.450 8.050 7.240 7.580 3,156,356 +0.79(+11.63%)
Mar 01, 2023 6.830 6.920 6.740 6.790 365,120 -0.07(-1.02%)
Feb 28, 2023 6.930 6.970 6.830 6.860 480,525 -0.01(-0.15%)
Feb 27, 2023 6.870 7.010 6.777 6.870 264,606 +0.01(+0.15%)
Feb 24, 2023 6.790 6.890 6.730 6.860 241,026 -0.06(-0.87%)
Feb 23, 2023 6.890 6.950 6.820 6.920 328,497 +0.04(+0.58%)
Feb 22, 2023 6.760 7.015 6.700 6.880 290,525 +0.11(+1.62%)
Feb 21, 2023 7.040 7.150 6.740 6.770 309,669 -0.35(-4.92%)
Feb 17, 2023 7.170 7.220 6.980 7.120 320,282 +0.00(+0.00%)
Feb 16, 2023 7.040 7.275 6.970 7.120 402,291 -0.03(-0.42%)
Feb 15, 2023 6.890 7.205 6.890 7.150 307,356 +0.21(+3.03%)
Feb 14, 2023 6.930 7.000 6.800 6.940 274,292 -0.02(-0.29%)
Feb 13, 2023 6.770 6.990 6.705 6.960 283,254 +0.20(+2.96%)
Feb 10, 2023 6.740 7.030 6.690 6.760 259,180 -0.05(-0.73%)
Feb 09, 2023 7.030 7.030 6.750 6.810 296,971 -0.10(-1.45%)
Feb 08, 2023 6.960 7.060 6.900 6.910 396,171 -0.13(-1.85%)
Feb 07, 2023 7.090 7.150 6.830 7.040 423,684 -0.06(-0.85%)
Feb 06, 2023 7.270 7.450 6.930 7.100 381,725 -0.25(-3.40%)
Feb 03, 2023 7.290 7.565 7.290 7.350 552,335 +0.02(+0.27%)
Feb 02, 2023 7.020 7.410 7.000 7.330 633,268 +0.37(+5.32%)
Feb 01, 2023 7.010 7.040 6.800 6.960 403,692 -0.06(-0.85%)
Jan 31, 2023 6.900 7.020 6.790 7.020 398,589 +0.13(+1.89%)
Jan 30, 2023 6.740 6.980 6.740 6.890 234,473 +0.11(+1.62%)
Jan 27, 2023 6.880 6.934 6.720 6.780 381,071 -0.11(-1.60%)
Jan 26, 2023 6.940 7.025 6.765 6.890 332,883 +0.01(+0.15%)
Jan 25, 2023 6.810 6.965 6.730 6.880 301,549 +0.02(+0.29%)
Jan 24, 2023 6.840 7.020 6.840 6.860 245,491 -0.03(-0.44%)
Jan 23, 2023 6.910 7.040 6.800 6.890 263,067 -0.02(-0.29%)
Jan 20, 2023 6.800 6.990 6.720 6.910 296,757 +0.23(+3.44%)
Jan 19, 2023 6.590 6.720 6.525 6.680 259,386 +0.01(+0.15%)
Jan 18, 2023 6.730 6.990 6.530 6.670 239,119 -0.02(-0.30%)
Jan 17, 2023 7.060 7.060 6.620 6.690 310,267 -0.42(-5.91%)
Jan 13, 2023 7.020 7.180 6.990 7.110 320,256 +0.05(+0.71%)
Jan 12, 2023 7.090 7.215 6.950 7.060 305,111 +0.04(+0.57%)
Jan 11, 2023 6.760 7.115 6.680 7.020 458,532 +0.26(+3.85%)
Jan 10, 2023 6.610 6.825 6.570 6.760 297,064 +0.11(+1.65%)
Jan 09, 2023 6.620 6.810 6.560 6.650 210,856 +0.14(+2.15%)
Jan 06, 2023 6.490 6.605 6.440 6.510 282,515 +0.08(+1.24%)
Jan 05, 2023 6.300 6.540 6.090 6.430 345,979 +0.11(+1.74%)
Jan 04, 2023 6.300 6.410 6.180 6.320 421,188 +0.04(+0.64%)
Jan 03, 2023 6.300 6.480 6.180 6.280 364,586 +0.07(+1.13%)
Dec 30, 2022 6.140 6.330 6.080 6.210 309,925 +0.01(+0.16%)
Dec 29, 2022 6.070 6.310 5.950 6.200 282,233 +0.17(+2.82%)
Dec 28, 2022 6.090 6.195 5.940 6.030 349,628 -0.09(-1.47%)
Dec 27, 2022 6.180 6.330 6.070 6.120 242,859 -0.15(-2.39%)
Dec 23, 2022 6.350 6.350 6.090 6.270 375,733 -0.10(-1.57%)
Dec 22, 2022 6.540 6.600 6.200 6.370 552,674 -0.26(-3.92%)
Dec 21, 2022 6.680 6.760 6.615 6.630 305,073 +0.01(+0.15%)
Dec 20, 2022 6.600 6.785 6.570 6.620 227,261 -0.02(-0.30%)
Dec 19, 2022 6.750 6.860 6.560 6.640 293,907 -0.12(-1.78%)
Dec 16, 2022 6.890 6.890 6.620 6.760 842,834 +0.16(+2.42%)
Dec 15, 2022 6.960 6.995 6.540 6.600 350,700 -0.43(-6.12%)
Dec 14, 2022 7.080 7.280 6.670 7.030 333,089 -0.06(-0.85%)
Dec 13, 2022 7.690 7.760 7.000 7.090 487,984 -0.11(-1.53%)
Dec 12, 2022 6.810 7.240 6.810 7.200 491,982 +0.30(+4.35%)
Dec 09, 2022 6.630 6.960 6.530 6.900 493,542 +0.33(+5.02%)
Dec 08, 2022 6.950 7.160 6.550 6.570 1,022,223 -0.43(-6.14%)
Dec 07, 2022 7.340 7.410 6.940 7.000 430,710 -0.32(-4.37%)
Dec 06, 2022 7.460 7.535 7.060 7.320 458,506 -0.17(-2.27%)
Dec 05, 2022 7.430 7.600 7.400 7.490 224,428 +0.00(+0.00%)
Dec 02, 2022 7.350 7.570 7.290 7.490 237,916 +0.02(+0.27%)
Dec 01, 2022 7.480 7.695 7.420 7.470 406,175 +0.01(+0.13%)
Nov 30, 2022 7.130 7.470 7.085 7.460 558,605 +0.28(+3.90%)
Nov 29, 2022 7.630 7.630 7.100 7.180 487,542 -0.51(-6.63%)
Nov 28, 2022 7.660 7.800 7.580 7.690 260,288 -0.06(-0.77%)
Nov 25, 2022 7.620 7.810 7.580 7.750 208,012 +0.12(+1.57%)
Nov 23, 2022 7.630 7.740 7.510 7.630 508,054 -0.01(-0.13%)
Nov 22, 2022 7.470 7.720 7.310 7.640 532,006 +0.20(+2.69%)
Nov 21, 2022 7.870 7.920 7.390 7.440 481,343 -0.52(-6.53%)
Nov 18, 2022 8.100 8.100 7.920 7.960 319,329 +0.00(+0.00%)
Nov 17, 2022 7.750 7.980 7.676 7.960 368,642 +0.06(+0.76%)
Nov 16, 2022 7.960 8.025 7.850 7.900 275,682 -0.10(-1.25%)
Nov 15, 2022 8.050 8.050 7.870 8.000 380,158 +0.21(+2.70%)
Nov 14, 2022 7.770 8.038 7.760 7.790 540,673 +0.15(+1.96%)
Nov 11, 2022 7.490 7.695 7.400 7.640 464,972 +0.22(+2.96%)
Nov 10, 2022 7.220 7.590 7.220 7.420 645,338 +0.53(+7.69%)
Nov 09, 2022 7.180 7.380 6.840 6.890 650,944 -0.34(-4.70%)
Nov 08, 2022 7.320 7.450 7.140 7.230 362,273 -0.08(-1.09%)
Nov 07, 2022 6.700 7.365 6.700 7.310 486,921 +0.68(+10.26%)
Nov 04, 2022 7.110 7.110 6.160 6.630 550,387 -0.39(-5.56%)
Nov 03, 2022 7.660 7.800 6.930 7.020 469,800 -0.37(-5.01%)
Nov 02, 2022 7.640 7.685 7.350 7.390 408,788 -0.28(-3.65%)
Nov 01, 2022 7.710 7.760 7.590 7.670 270,883 +0.08(+1.05%)
Oct 31, 2022 7.570 7.690 7.450 7.590 310,835 -0.03(-0.39%)
Oct 28, 2022 7.370 7.820 7.295 7.620 461,217 +0.24(+3.25%)
Oct 27, 2022 7.530 7.700 7.350 7.380 293,136 -0.09(-1.20%)
Oct 26, 2022 7.620 7.920 7.455 7.470 258,113 -0.08(-1.06%)
Oct 25, 2022 7.500 7.800 7.500 7.550 386,911 +0.04(+0.53%)
Oct 24, 2022 7.620 7.620 7.440 7.510 287,518 -0.03(-0.40%)
Oct 21, 2022 7.460 7.620 7.330 7.540 356,397 +0.16(+2.17%)
Oct 20, 2022 7.500 7.660 7.380 7.380 236,876 -0.12(-1.60%)
Oct 19, 2022 7.720 8.000 7.325 7.500 476,886 -0.20(-2.60%)
Oct 18, 2022 7.530 7.865 7.508 7.700 680,738 +0.38(+5.19%)
Oct 17, 2022 7.170 7.440 7.150 7.320 556,485 +0.23(+3.24%)
Oct 14, 2022 7.420 7.525 7.080 7.090 277,902 -0.32(-4.32%)
Oct 13, 2022 7.080 7.430 6.980 7.410 410,367 +0.14(+1.93%)
Oct 12, 2022 7.310 7.380 7.190 7.270 321,969 +0.02(+0.28%)
Oct 11, 2022 7.210 7.350 7.155 7.250 335,975 +0.00(+0.00%)
Oct 10, 2022 7.170 7.340 7.110 7.250 250,007 +0.09(+1.26%)
Oct 07, 2022 7.230 7.310 7.095 7.160 246,031 -0.14(-1.92%)
Oct 06, 2022 7.240 7.450 7.190 7.300 338,750 +0.02(+0.27%)
Oct 05, 2022 7.130 7.380 7.110 7.280 400,231 +0.08(+1.11%)
Oct 04, 2022 6.810 7.210 6.810 7.200 485,066 +0.47(+6.98%)
Oct 03, 2022 7.100 7.130 6.680 6.730 673,772 -0.22(-3.17%)
Sep 30, 2022 7.010 7.335 6.930 6.950 1,165,921 -0.09(-1.28%)
Sep 29, 2022 7.050 7.080 6.910 7.040 295,561 -0.11(-1.54%)
Sep 28, 2022 6.890 7.245 6.860 7.150 325,950 +0.31(+4.53%)
Sep 27, 2022 6.760 6.940 6.620 6.840 338,972 +0.16(+2.40%)
Sep 26, 2022 6.570 6.770 6.570 6.680 397,932 +0.06(+0.91%)
Sep 23, 2022 6.720 6.760 6.505 6.620 256,712 -0.23(-3.36%)
Sep 22, 2022 7.060 7.110 6.770 6.850 345,276 -0.26(-3.66%)
Sep 21, 2022 7.410 7.520 7.100 7.110 413,370 -0.22(-3.00%)
Sep 20, 2022 7.280 7.450 7.210 7.330 320,100 -0.09(-1.21%)
Sep 19, 2022 7.150 7.505 6.980 7.420 533,496 +0.14(+1.92%)
Sep 16, 2022 7.210 7.320 7.090 7.280 1,631,790 -0.08(-1.09%)
Sep 15, 2022 7.260 7.520 7.252 7.360 401,600 +0.02(+0.27%)
Sep 14, 2022 7.180 7.340 7.100 7.340 349,762 +0.17(+2.37%)
Sep 13, 2022 7.210 7.370 7.120 7.170 360,822 -0.24(-3.24%)
Sep 12, 2022 7.210 7.510 7.210 7.410 413,570 +0.26(+3.64%)
Sep 09, 2022 6.870 7.208 6.860 7.150 506,818 +0.35(+5.15%)
Sep 08, 2022 6.730 6.980 6.601 6.800 438,391 -0.01(-0.15%)
Sep 07, 2022 6.305 6.915 6.305 6.810 467,039 +0.41(+6.41%)
Sep 06, 2022 6.490 6.665 6.380 6.400 413,058 +0.07(+1.11%)
Sep 02, 2022 6.560 6.560 6.290 6.330 215,401 -0.11(-1.71%)
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.