The Carlyle Group (NQ: CG )

46.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 54.35 55.03 54.20 54.90 671,575 +0.57(+1.05%)
Dec 30, 2021 54.34 55.18 54.29 54.33 441,362 -0.04(-0.07%)
Dec 29, 2021 55.33 55.57 54.35 54.37 683,938 -1.10(-1.98%)
Dec 28, 2021 56.47 56.64 55.13 55.47 987,495 -0.68(-1.21%)
Dec 27, 2021 55.81 56.19 55.65 56.15 528,536 +0.66(+1.19%)
Dec 23, 2021 54.89 56.08 54.58 55.49 1,967,537 +0.93(+1.70%)
Dec 22, 2021 52.00 54.75 51.88 54.56 2,010,016 +2.56(+4.92%)
Dec 21, 2021 51.46 52.11 51.37 52.00 1,137,732 +1.40(+2.77%)
Dec 20, 2021 50.89 50.89 49.30 50.60 2,244,098 -1.40(-2.69%)
Dec 17, 2021 51.11 52.24 50.35 52.00 2,556,379 +0.41(+0.79%)
Dec 16, 2021 54.02 54.46 51.23 51.59 1,965,326 -1.44(-2.72%)
Dec 15, 2021 52.34 53.38 51.04 53.03 1,777,091 +0.52(+0.99%)
Dec 14, 2021 52.31 53.31 51.92 52.51 1,192,015 -0.47(-0.89%)
Dec 13, 2021 54.12 54.49 52.96 52.98 1,643,836 -1.14(-2.11%)
Dec 10, 2021 54.47 54.85 53.73 54.12 909,456 +0.19(+0.35%)
Dec 09, 2021 54.41 55.10 53.71 53.93 2,151,059 -0.76(-1.39%)
Dec 08, 2021 54.50 55.20 54.29 54.69 2,687,587 +0.06(+0.11%)
Dec 07, 2021 54.53 55.64 54.26 54.63 1,732,207 +0.82(+1.52%)
Dec 06, 2021 53.42 54.34 52.51 53.81 3,546,326 +0.64(+1.20%)
Dec 03, 2021 55.37 55.75 52.53 53.17 3,659,168 -2.04(-3.69%)
Dec 02, 2021 53.56 55.76 53.05 55.21 3,869,414 +1.53(+2.85%)
Dec 01, 2021 55.50 56.71 53.65 53.68 2,710,107 -1.01(-1.85%)
Nov 30, 2021 56.38 56.54 54.52 54.69 4,335,074 -2.11(-3.71%)
Nov 29, 2021 55.75 57.00 55.75 56.80 1,494,934 +2.05(+3.74%)
Nov 26, 2021 55.29 55.50 54.19 54.75 1,199,341 -2.45(-4.28%)
Nov 24, 2021 56.17 57.34 55.89 57.20 1,204,438 +0.71(+1.26%)
Nov 23, 2021 57.46 57.79 56.18 56.49 2,359,037 -1.03(-1.79%)
Nov 22, 2021 59.48 59.60 56.94 57.52 6,163,166 -1.47(-2.49%)
Nov 19, 2021 59.20 59.20 58.55 58.99 1,100,524 -0.31(-0.52%)
Nov 18, 2021 59.20 59.68 59.28 59.30 873,991 +0.08(+0.14%)
Nov 17, 2021 59.24 59.73 59.00 59.22 1,130,123 -0.34(-0.57%)
Nov 16, 2021 59.35 59.93 58.83 59.56 915,066 +0.33(+0.56%)
Nov 15, 2021 60.43 60.62 59.15 59.23 1,563,921 -0.91(-1.51%)
Nov 12, 2021 58.97 60.40 58.83 60.14 5,605,171 +1.20(+2.04%)
Nov 11, 2021 58.49 59.07 58.24 58.94 1,977,859 +0.96(+1.66%)
Nov 10, 2021 58.44 57.98 1,907,508 -1.47(-2.47%)
Nov 09, 2021 59.20 59.48 58.41 59.45 1,351,181 +0.75(+1.28%)
Nov 08, 2021 59.67 60.11 58.46 58.70 1,591,443 -1.13(-1.89%)
Nov 05, 2021 59.44 60.19 59.24 59.83 4,193,932 +0.88(+1.49%)
Nov 04, 2021 58.19 59.08 57.56 58.95 3,238,536 +1.31(+2.27%)
Nov 03, 2021 55.38 57.69 55.00 57.64 3,684,223 +2.32(+4.19%)
Nov 02, 2021 55.37 55.82 54.91 55.32 3,113,263 -0.11(-0.20%)
Nov 01, 2021 56.62 55.90 54.91 55.43 5,419,253 -0.72(-1.28%)
Oct 29, 2021 56.43 56.88 55.59 56.15 2,321,456 -0.17(-0.30%)
Oct 28, 2021 55.83 56.32 2,838,778 +1.20(+2.18%)
Oct 27, 2021 56.10 56.22 54.96 55.12 1,812,650 -1.17(-2.08%)
Oct 26, 2021 55.89 56.29 2,266,052 +0.66(+1.19%)
Oct 25, 2021 55.41 56.02 55.01 55.63 3,124,810 +0.47(+0.85%)
Oct 22, 2021 54.48 55.22 54.20 55.16 1,695,006 +0.77(+1.42%)
Oct 21, 2021 53.54 54.88 53.50 54.39 2,728,825 +0.88(+1.64%)
Oct 20, 2021 53.30 53.99 53.02 53.51 1,409,943 +0.50(+0.94%)
Oct 19, 2021 52.01 53.27 51.74 53.01 1,782,112 +1.13(+2.18%)
Oct 18, 2021 51.59 52.03 51.26 51.88 2,159,469 +0.43(+0.84%)
Oct 15, 2021 51.96 52.03 51.32 51.45 1,016,162 +0.16(+0.31%)
Oct 14, 2021 50.49 51.46 50.32 51.29 1,739,915 +1.44(+2.89%)
Oct 13, 2021 49.44 49.98 49.03 49.85 824,174 +0.58(+1.18%)
Oct 12, 2021 49.20 49.70 48.90 49.27 1,583,077 +0.37(+0.76%)
Oct 11, 2021 49.57 50.17 48.86 48.90 1,005,763 -0.52(-1.05%)
Oct 08, 2021 49.10 49.72 48.58 49.42 1,013,780 +0.47(+0.96%)
Oct 07, 2021 48.17 49.84 48.03 48.95 2,050,495 +1.46(+3.07%)
Oct 06, 2021 47.33 47.96 46.67 47.49 1,933,864 -0.27(-0.57%)
Oct 05, 2021 46.79 47.99 46.30 47.76 1,570,083 +1.21(+2.60%)
Oct 04, 2021 47.85 48.42 46.32 46.55 1,380,579 -1.36(-2.84%)
Oct 01, 2021 46.99 48.06 46.85 47.91 900,329 +0.63(+1.33%)
Sep 30, 2021 47.77 48.31 47.12 47.28 2,036,271 -0.11(-0.23%)
Sep 29, 2021 47.00 47.64 46.92 47.39 850,615 +0.53(+1.13%)
Sep 28, 2021 49.15 49.23 46.69 46.86 2,839,445 -1.48(-3.06%)
Sep 27, 2021 48.35 48.44 47.77 48.34 1,057,315 +0.03(+0.06%)
Sep 24, 2021 48.40 48.78 47.85 48.31 1,712,564 -0.36(-0.74%)
Sep 23, 2021 48.28 49.34 48.23 48.67 2,307,172 +0.66(+1.37%)
Sep 22, 2021 47.80 48.17 47.47 48.01 1,908,891 +0.53(+1.12%)
Sep 21, 2021 47.46 48.70 47.17 47.48 2,648,129 +0.46(+0.98%)
Sep 20, 2021 49.98 49.98 46.45 47.02 3,800,802 -4.05(-7.93%)
Sep 17, 2021 50.99 51.50 50.68 51.07 3,793,800 +0.28(+0.55%)
Sep 16, 2021 50.39 50.92 50.25 50.79 1,919,062 +0.25(+0.49%)
Sep 15, 2021 49.04 50.71 48.91 50.54 2,097,466 +1.42(+2.89%)
Sep 14, 2021 49.33 49.55 48.88 49.12 1,618,052 -0.17(-0.34%)
Sep 13, 2021 51.13 51.13 48.89 49.29 2,538,986 +0.48(+0.98%)
Sep 10, 2021 49.26 49.54 48.77 48.81 951,608 -0.30(-0.61%)
Sep 09, 2021 49.11 49.78 48.64 49.11 1,432,380 -0.04(-0.08%)
Sep 08, 2021 49.30 49.33 48.58 49.15 999,199 -0.22(-0.45%)
Sep 07, 2021 50.11 50.32 49.25 49.37 1,536,010 -0.72(-1.44%)
Sep 03, 2021 50.01 50.24 49.81 50.09 817,890 +0.10(+0.20%)
Sep 02, 2021 50.16 50.43 49.75 49.99 1,168,599 +0.12(+0.24%)
Sep 01, 2021 49.53 50.11 49.31 49.87 1,633,387 +0.49(+0.99%)
Aug 31, 2021 49.12 49.75 49.08 49.38 1,762,162 +0.36(+0.73%)
Aug 30, 2021 48.71 49.75 48.23 49.02 2,632,442 +0.65(+1.34%)
Aug 27, 2021 47.42 48.69 46.84 48.37 4,110,065 -0.56(-1.14%)
Aug 26, 2021 48.92 49.42 48.76 48.93 729,733 -0.01(-0.02%)
Aug 25, 2021 47.94 49.17 47.94 48.94 1,340,765 +0.99(+2.06%)
Aug 24, 2021 47.60 48.39 47.60 47.95 665,885 +0.56(+1.18%)
Aug 23, 2021 47.30 47.91 47.30 47.39 976,087 +0.45(+0.96%)
Aug 20, 2021 46.35 47.23 46.35 46.94 813,628 +0.67(+1.45%)
Aug 19, 2021 46.34 47.12 46.06 46.27 1,809,054 -0.70(-1.49%)
Aug 18, 2021 47.45 47.85 46.91 46.97 2,577,157 -0.66(-1.39%)
Aug 17, 2021 49.06 49.25 47.31 47.63 2,078,412 -1.63(-3.31%)
Aug 16, 2021 48.52 49.58 48.34 49.26 2,156,659 +0.48(+0.98%)
Aug 13, 2021 48.89 49.23 47.80 48.78 4,776,487 -0.03(-0.06%)
Aug 12, 2021 47.57 48.97 47.51 48.81 2,615,654 +1.26(+2.65%)
Aug 11, 2021 48.26 48.27 47.06 47.55 3,828,549 +0.35(+0.74%)
Aug 10, 2021 47.35 47.80 46.89 47.20 1,921,169 -0.01(-0.02%)
Aug 09, 2021 47.37 47.51 46.86 47.21 1,828,783 -0.59(-1.23%)
Aug 06, 2021 48.63 48.88 47.41 47.80 2,453,636 -0.70(-1.44%)
Aug 05, 2021 48.66 48.90 48.08 48.50 2,523,422 +0.13(+0.27%)
Aug 04, 2021 47.83 48.49 47.55 48.37 3,771,325 +0.48(+1.00%)
Aug 03, 2021 49.60 50.01 47.56 47.89 4,660,566 -1.63(-3.29%)
Aug 02, 2021 51.08 51.55 49.47 49.52 4,067,968 -0.95(-1.88%)
Jul 30, 2021 50.44 51.02 50.44 50.47 3,825,905 +0.35(+0.70%)
Jul 29, 2021 47.83 50.37 47.83 50.12 2,282,490 +3.11(+6.62%)
Jul 28, 2021 46.91 47.20 46.33 47.01 1,627,450 +0.15(+0.32%)
Jul 27, 2021 46.63 47.02 46.16 46.86 2,390,651 -0.05(-0.11%)
Jul 26, 2021 46.76 47.15 46.65 46.91 1,595,245 +0.09(+0.19%)
Jul 23, 2021 46.57 47.11 46.45 46.82 1,520,037 +0.64(+1.39%)
Jul 22, 2021 45.95 46.57 45.62 46.18 2,049,791 +0.11(+0.24%)
Jul 21, 2021 45.23 46.17 45.21 46.07 2,108,737 +1.18(+2.63%)
Jul 20, 2021 44.07 45.28 43.93 44.89 1,565,532 +1.18(+2.70%)
Jul 19, 2021 43.41 44.32 43.37 43.71 1,847,032 -1.18(-2.63%)
Jul 16, 2021 45.72 45.74 44.85 44.89 2,744,171 -0.60(-1.32%)
Jul 15, 2021 45.44 45.99 45.20 45.49 3,175,973 -0.23(-0.50%)
Jul 14, 2021 46.64 46.86 45.61 45.72 2,279,057 -0.82(-1.76%)
Jul 13, 2021 48.32 48.32 46.36 46.54 2,913,962 -1.46(-3.04%)
Jul 12, 2021 47.86 48.43 47.58 48.00 2,369,475 +0.29(+0.61%)
Jul 09, 2021 47.48 47.90 47.18 47.71 1,898,570 +0.59(+1.25%)
Jul 08, 2021 47.58 47.77 46.64 47.12 2,149,902 -1.17(-2.42%)
Jul 07, 2021 47.51 48.44 47.34 48.29 1,320,942 +0.84(+1.77%)
Jul 06, 2021 47.15 47.72 46.87 47.45 2,550,731 +0.66(+1.41%)
Jul 02, 2021 46.76 46.93 46.17 46.79 990,522 +0.24(+0.52%)
Jul 01, 2021 46.59 47.06 46.49 46.55 958,112 +0.07(+0.15%)
Jun 30, 2021 46.78 46.81 46.13 46.48 1,141,799 -0.34(-0.73%)
Jun 29, 2021 47.02 47.12 46.55 46.82 749,905 -0.01(-0.02%)
Jun 28, 2021 47.10 47.28 46.23 46.83 1,096,785 -0.15(-0.32%)
Jun 25, 2021 45.81 47.26 45.52 46.98 3,704,953 +0.69(+1.49%)
Jun 24, 2021 46.34 46.64 46.22 46.29 1,747,276 +0.02(+0.04%)
Jun 23, 2021 45.63 46.49 45.58 46.27 1,381,596 +0.74(+1.63%)
Jun 22, 2021 45.18 45.71 44.98 45.53 1,100,371 +0.38(+0.84%)
Jun 21, 2021 44.56 45.26 44.48 45.15 1,178,913 +1.01(+2.29%)
Jun 18, 2021 44.15 44.47 44.05 44.14 1,287,816 -0.66(-1.47%)
Jun 17, 2021 45.27 45.64 43.92 44.80 1,688,885 -0.26(-0.58%)
Jun 16, 2021 44.47 45.27 44.36 45.06 2,233,135 +0.76(+1.72%)
Jun 15, 2021 43.73 44.63 43.68 44.30 1,776,659 +0.77(+1.77%)
Jun 14, 2021 44.18 44.32 43.43 43.53 963,576 -0.65(-1.47%)
Jun 11, 2021 44.25 44.31 44.00 44.18 1,009,072 +0.17(+0.39%)
Jun 10, 2021 44.10 44.24 43.63 44.01 839,517 +0.27(+0.62%)
Jun 09, 2021 44.44 44.45 43.68 43.74 789,004 -0.61(-1.38%)
Jun 08, 2021 43.53 44.49 43.40 44.35 1,700,550 +0.86(+1.98%)
Jun 07, 2021 43.86 44.18 43.42 43.49 1,585,845 +0.17(+0.39%)
Jun 04, 2021 43.13 43.33 42.69 43.32 909,683 +0.27(+0.63%)
Jun 03, 2021 44.11 44.11 42.46 43.05 1,030,440 -0.10(-0.23%)
Jun 02, 2021 43.08 43.26 42.63 43.15 1,537,745 +0.07(+0.16%)
Jun 01, 2021 44.00 44.03 42.74 43.08 1,712,338 -0.56(-1.28%)
May 28, 2021 43.83 43.83 43.12 43.64 899,255 +0.51(+1.18%)
May 27, 2021 43.36 43.54 42.91 43.13 1,966,618 +0.01(+0.02%)
May 26, 2021 42.73 43.30 42.27 43.12 1,420,407 +0.42(+0.98%)
May 25, 2021 42.92 43.55 42.60 42.70 1,183,153 -0.06(-0.14%)
May 24, 2021 42.74 42.90 42.38 42.76 1,001,966 +0.32(+0.77%)
May 21, 2021 42.42 42.83 42.32 42.44 1,378,649 +0.18(+0.41%)
May 20, 2021 42.06 42.71 42.01 42.26 1,776,290 +0.22(+0.52%)
May 19, 2021 41.79 42.12 41.40 42.04 1,687,063 -0.58(-1.36%)
May 18, 2021 43.08 43.48 42.59 42.62 890,362 -0.50(-1.16%)
May 17, 2021 43.45 43.59 42.82 43.12 795,237 -0.39(-0.90%)
May 14, 2021 42.70 43.63 42.48 43.51 1,402,994 +1.06(+2.50%)
May 13, 2021 41.85 42.66 41.65 42.45 1,902,955 +0.85(+2.04%)
May 12, 2021 43.52 43.58 41.29 41.60 2,318,590 -1.76(-4.06%)
May 11, 2021 43.80 43.97 42.60 43.36 1,455,382 -1.15(-2.58%)
May 10, 2021 44.76 45.06 44.45 44.51 1,298,709 -0.47(-1.04%)
May 07, 2021 44.50 45.23 43.90 44.98 2,094,058 +0.17(+0.38%)
May 06, 2021 44.35 44.85 43.93 44.81 970,333 +0.67(+1.52%)
May 05, 2021 43.51 44.31 43.30 44.14 1,153,516 +1.04(+2.41%)
May 04, 2021 43.39 43.45 42.15 43.10 1,045,579 -0.28(-0.65%)
May 03, 2021 43.03 43.66 42.85 43.38 1,226,702 +0.72(+1.69%)
Apr 30, 2021 42.02 42.78 42.02 42.66 1,227,200 +0.28(+0.67%)
Apr 29, 2021 42.58 42.94 41.68 42.38 1,799,075 -0.15(-0.34%)
Apr 28, 2021 42.02 42.64 41.96 42.52 1,653,181 +0.49(+1.15%)
Apr 27, 2021 41.67 42.19 41.59 42.03 822,806 +0.45(+1.09%)
Apr 26, 2021 41.76 41.83 41.35 41.58 1,294,740 +0.05(+0.12%)
Apr 23, 2021 40.29 41.55 40.27 41.53 1,114,500 +1.30(+3.23%)
Apr 22, 2021 39.92 41.03 39.73 40.23 1,524,759 +0.52(+1.31%)
Apr 21, 2021 39.18 39.83 39.18 39.71 1,131,530 +0.43(+1.09%)
Apr 20, 2021 39.84 39.95 38.98 39.28 713,045 -0.55(-1.38%)
Apr 19, 2021 39.75 39.99 39.55 39.83 1,044,938 +0.13(+0.33%)
Apr 16, 2021 39.25 39.81 39.08 39.70 825,700 +0.67(+1.72%)
Apr 15, 2021 38.84 39.16 38.76 39.03 697,126 +0.04(+0.10%)
Apr 14, 2021 38.28 39.56 38.28 38.99 1,276,968 +0.57(+1.48%)
Apr 13, 2021 38.14 38.48 37.69 38.42 1,049,645 +0.42(+1.11%)
Apr 12, 2021 37.97 38.04 37.74 38.00 1,095,912 -0.01(-0.03%)
Apr 09, 2021 38.59 38.59 37.78 38.01 793,000 +0.06(+0.16%)
Apr 08, 2021 38.30 38.45 37.83 37.95 840,368 -0.05(-0.13%)
Apr 07, 2021 37.40 38.02 37.31 38.00 1,018,612 +0.70(+1.88%)
Apr 06, 2021 37.62 37.62 37.22 37.30 1,408,792 -0.22(-0.59%)
Apr 05, 2021 37.68 38.11 37.45 37.52 1,076,814 +0.13(+0.35%)
Apr 01, 2021 37.05 37.45 36.79 37.39 900,000 +0.63(+1.71%)
Mar 31, 2021 37.18 37.48 36.58 36.76 2,412,056 -0.35(-0.94%)
Mar 30, 2021 36.21 37.14 36.20 37.11 1,753,670 +0.72(+1.98%)
Mar 29, 2021 36.72 36.90 36.28 36.39 2,504,403 -0.40(-1.09%)
Mar 26, 2021 36.88 37.00 36.29 36.79 1,293,100 -0.06(-0.16%)
Mar 25, 2021 36.68 37.10 36.07 36.85 953,967 +0.09(+0.24%)
Mar 24, 2021 36.84 37.43 36.68 36.76 1,965,099 +0.07(+0.19%)
Mar 23, 2021 36.99 37.21 36.54 36.69 2,174,590 -0.33(-0.89%)
Mar 22, 2021 36.33 37.19 36.30 37.02 1,105,200 +0.54(+1.48%)
Mar 19, 2021 36.38 36.71 35.92 36.48 2,578,800 +0.11(+0.30%)
Mar 18, 2021 37.24 37.31 36.13 36.37 1,420,055 -0.93(-2.49%)
Mar 17, 2021 37.00 37.45 36.64 37.30 1,010,404 +0.14(+0.38%)
Mar 16, 2021 37.48 37.76 36.95 37.16 1,098,975 -0.19(-0.51%)
Mar 15, 2021 36.78 37.48 36.56 37.35 1,011,147 +0.79(+2.16%)
Mar 12, 2021 36.55 36.80 36.30 36.56 2,228,200 -0.22(-0.61%)
Mar 11, 2021 36.51 36.97 36.43 36.78 2,275,447 +0.45(+1.25%)
Mar 10, 2021 36.39 36.69 36.05 36.33 2,132,496 +0.44(+1.23%)
Mar 09, 2021 35.47 36.31 35.33 35.89 1,542,539 +0.69(+1.96%)
Mar 08, 2021 34.67 35.28 34.50 35.20 1,191,069 +0.65(+1.88%)
Mar 05, 2021 35.20 35.50 34.40 34.55 1,380,200 -0.48(-1.37%)
Mar 04, 2021 35.03 35.43 34.28 35.03 1,395,248 -0.10(-0.28%)
Mar 03, 2021 35.62 35.62 35.08 35.13 1,495,566 -0.24(-0.68%)
Mar 02, 2021 35.14 35.56 34.99 35.37 1,302,172 +0.23(+0.65%)
Mar 01, 2021 34.99 35.26 34.38 35.14 1,191,773 +0.89(+2.60%)
Feb 26, 2021 34.55 34.70 33.43 34.25 2,773,100 -0.22(-0.64%)
Feb 25, 2021 35.47 35.72 34.38 34.47 1,134,746 -1.12(-3.15%)
Feb 24, 2021 36.03 36.40 35.23 35.59 1,677,370 -0.64(-1.77%)
Feb 23, 2021 36.24 36.40 35.20 36.23 2,580,582 +0.07(+0.19%)
Feb 22, 2021 36.38 36.45 35.99 36.16 1,980,713 -0.34(-0.93%)
Feb 19, 2021 36.60 36.83 36.30 36.50 1,873,300 +0.42(+1.16%)
Feb 18, 2021 36.50 36.53 35.81 36.08 1,927,010 -0.47(-1.29%)
Feb 17, 2021 36.77 37.14 36.26 36.55 1,980,327 -0.61(-1.64%)
Feb 16, 2021 37.35 37.48 36.95 37.16 1,473,829 +0.00(+0.00%)
Feb 12, 2021 37.34 37.34 36.90 37.16 1,424,600 -0.03(-0.08%)
Feb 11, 2021 37.73 37.76 36.54 37.19 1,743,451 -0.22(-0.59%)
Feb 10, 2021 37.71 37.81 36.97 37.41 2,109,078 +0.11(+0.29%)
Feb 09, 2021 36.72 37.61 36.63 37.30 2,043,541 +0.69(+1.88%)
Feb 08, 2021 36.98 37.08 36.21 36.61 1,483,538 +0.01(+0.03%)
Feb 05, 2021 37.23 37.23 36.20 36.60 1,424,600 +0.50(+1.39%)
Feb 04, 2021 33.80 36.14 33.76 36.10 2,817,512 +2.39(+7.09%)
Feb 03, 2021 33.46 33.74 32.96 33.71 1,823,211 +0.23(+0.69%)
Feb 02, 2021 32.79 33.74 32.79 33.48 1,440,956 +0.77(+2.35%)
Feb 01, 2021 32.55 33.05 32.43 32.71 1,546,002 +0.44(+1.36%)
Jan 29, 2021 32.73 32.80 31.74 32.27 1,045,000 -0.56(-1.71%)
Jan 28, 2021 31.85 33.02 31.57 32.83 1,147,990 +1.34(+4.26%)
Jan 27, 2021 31.86 32.11 31.18 31.49 2,853,881 -0.92(-2.84%)
Jan 26, 2021 33.89 34.00 32.31 32.41 1,632,963 -0.60(-1.82%)
Jan 25, 2021 33.40 33.60 32.77 33.01 1,020,812 -0.39(-1.17%)
Jan 22, 2021 33.83 34.03 33.20 33.40 948,400 -0.70(-2.05%)
Jan 21, 2021 34.79 34.79 34.00 34.10 1,314,318 -0.42(-1.20%)
Jan 20, 2021 34.06 34.75 34.06 34.51 1,377,232 +0.24(+0.69%)
Jan 19, 2021 34.02 34.69 34.02 34.28 1,048,577 +0.58(+1.72%)
Jan 15, 2021 33.30 33.80 32.85 33.70 1,571,400 -0.06(-0.18%)
Jan 14, 2021 33.41 34.06 33.06 33.76 1,383,900 +0.60(+1.81%)
Jan 13, 2021 33.68 33.69 32.84 33.16 1,668,655 -0.25(-0.75%)
Jan 12, 2021 32.91 33.89 32.86 33.41 2,495,108 +0.80(+2.45%)
Jan 11, 2021 31.77 32.83 31.54 32.61 597,461 +0.45(+1.40%)
Jan 08, 2021 31.70 32.23 31.51 32.16 2,061,200 +0.69(+2.19%)
Jan 07, 2021 31.22 31.81 31.11 31.47 686,830 +0.44(+1.42%)
Jan 06, 2021 31.42 31.78 30.65 31.03 1,736,872 -0.41(-1.30%)
Jan 05, 2021 31.00 31.49 30.89 31.44 825,994 +0.33(+1.06%)
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.