Skip to main content

The Carlyle Group (NQ: CG )

42.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.97 29.30 28.03 28.96 1,989,254 -0.72(-2.43%)
Jun 29, 2022 30.13 30.21 29.12 29.68 1,782,871 -0.46(-1.52%)
Jun 28, 2022 31.09 31.47 30.09 30.14 1,850,544 -0.75(-2.43%)
Jun 27, 2022 31.24 31.50 30.81 30.89 1,516,589 -0.31(-1.00%)
Jun 24, 2022 30.71 31.42 30.42 31.20 4,854,699 +1.11(+3.68%)
Jun 23, 2022 29.53 30.37 29.43 30.09 2,081,164 +0.57(+1.92%)
Jun 22, 2022 29.02 29.71 28.94 29.53 2,672,926 -0.21(-0.71%)
Jun 21, 2022 30.52 30.84 29.61 29.74 3,145,506 +0.14(+0.46%)
Jun 17, 2022 29.14 29.93 29.00 29.60 5,867,762 +0.66(+2.28%)
Jun 16, 2022 30.24 30.43 28.56 28.94 3,529,356 -2.53(-8.05%)
Jun 15, 2022 30.90 32.02 30.76 31.48 5,170,679 +1.12(+3.68%)
Jun 14, 2022 30.73 30.92 30.00 30.36 2,100,022 -0.20(-0.66%)
Jun 13, 2022 31.79 31.84 30.29 30.56 2,952,892 -2.33(-7.09%)
Jun 10, 2022 33.70 33.96 32.54 32.89 1,844,442 -1.66(-4.79%)
Jun 09, 2022 35.10 35.34 34.54 34.55 3,008,381 -0.74(-2.10%)
Jun 08, 2022 36.19 36.19 35.17 35.29 2,186,047 -0.84(-2.33%)
Jun 07, 2022 36.14 36.54 35.71 36.13 3,207,422 -0.33(-0.90%)
Jun 06, 2022 36.84 37.26 36.29 36.46 1,957,523 +0.12(+0.33%)
Jun 03, 2022 35.66 36.57 35.46 36.34 1,896,017 +0.07(+0.20%)
Jun 02, 2022 35.12 36.28 35.03 36.27 1,239,627 +1.08(+3.07%)
Jun 01, 2022 35.57 36.47 34.52 35.19 1,802,445 -0.05(-0.16%)
May 31, 2022 36.22 36.24 34.82 35.24 4,122,984 -0.98(-2.70%)
May 27, 2022 35.62 36.23 35.53 36.22 1,536,831 +0.93(+2.64%)
May 26, 2022 33.98 35.41 33.83 35.29 2,795,877 +1.89(+5.67%)
May 25, 2022 32.47 33.58 32.40 33.40 2,269,739 +0.62(+1.90%)
May 24, 2022 33.20 33.22 31.84 32.77 2,289,166 -0.78(-2.32%)
May 23, 2022 33.87 34.05 33.02 33.55 3,765,919 -0.05(-0.16%)
May 20, 2022 32.97 33.62 32.25 33.61 3,080,093 +1.38(+4.29%)
May 19, 2022 32.86 33.56 32.10 32.23 3,888,678 -0.93(-2.81%)
May 18, 2022 34.67 35.22 32.95 33.16 3,766,667 -1.98(-5.65%)
May 17, 2022 35.32 35.96 34.42 35.14 2,696,706 +0.79(+2.29%)
May 16, 2022 34.53 34.99 33.84 34.36 1,897,866 -0.10(-0.29%)
May 13, 2022 33.28 34.99 33.21 34.46 3,088,587 +1.94(+5.96%)
May 12, 2022 31.82 33.17 31.67 32.52 5,363,840 +0.11(+0.34%)
May 11, 2022 32.96 33.86 32.34 32.41 2,623,398 -0.94(-2.83%)
May 10, 2022 33.25 33.88 32.38 33.35 2,667,249 +0.86(+2.65%)
May 09, 2022 33.63 34.19 32.30 32.49 3,779,190 -1.69(-4.94%)
May 06, 2022 34.55 34.77 33.44 34.18 4,397,395 -0.63(-1.82%)
May 05, 2022 36.19 36.41 34.39 34.81 2,700,714 -1.95(-5.30%)
May 04, 2022 34.70 36.89 34.70 36.76 4,032,261 +1.75(+5.00%)
May 03, 2022 33.55 35.45 33.48 35.01 11,157,163 +1.41(+4.21%)
May 02, 2022 32.80 34.31 32.68 33.60 3,726,159 +0.69(+2.09%)
Apr 29, 2022 34.46 35.40 32.82 32.91 4,399,013 -1.99(-5.69%)
Apr 28, 2022 34.75 35.21 33.37 34.89 3,444,026 -0.08(-0.23%)
Apr 27, 2022 34.72 35.39 34.10 34.98 2,369,813 +0.32(+0.92%)
Apr 26, 2022 36.28 36.44 34.45 34.66 3,459,585 -2.20(-5.98%)
Apr 25, 2022 36.07 36.96 35.67 36.86 2,011,143 +0.74(+2.06%)
Apr 22, 2022 37.85 37.85 35.99 36.12 2,581,566 -1.48(-3.93%)
Apr 21, 2022 41.46 41.71 37.41 37.60 3,577,779 -3.12(-7.66%)
Apr 20, 2022 40.06 41.03 39.80 40.72 2,540,149 +0.86(+2.16%)
Apr 19, 2022 38.29 40.03 38.09 39.86 1,654,549 +1.70(+4.47%)
Apr 18, 2022 38.57 38.88 37.85 38.15 966,865 -0.59(-1.52%)
Apr 14, 2022 39.89 40.23 38.72 38.74 1,260,833 -1.22(-3.04%)
Apr 13, 2022 39.16 40.05 38.82 39.95 1,145,706 +1.25(+3.23%)
Apr 12, 2022 39.46 40.17 38.31 38.70 2,405,641 -0.35(-0.91%)
Apr 11, 2022 39.94 40.19 38.99 39.06 2,611,110 -1.08(-2.69%)
Apr 08, 2022 40.13 40.62 39.86 40.14 1,924,955 +0.14(+0.34%)
Apr 07, 2022 40.90 40.90 39.20 40.00 3,239,386 -0.76(-1.87%)
Apr 06, 2022 41.75 42.11 40.27 40.76 1,888,653 -1.71(-4.03%)
Apr 05, 2022 44.55 44.65 42.35 42.48 1,952,160 -2.19(-4.91%)
Apr 04, 2022 44.82 45.42 44.39 44.67 2,717,618 -0.15(-0.32%)
Apr 01, 2022 44.62 45.09 43.86 44.82 2,063,041 +0.46(+1.04%)
Mar 31, 2022 42.97 45.70 42.62 44.35 6,570,157 +2.01(+4.75%)
Mar 30, 2022 43.10 43.47 42.08 42.34 1,252,718 -1.25(-2.87%)
Mar 29, 2022 42.96 43.82 42.78 43.59 1,561,425 +1.39(+3.29%)
Mar 28, 2022 41.98 42.36 41.26 42.20 895,793 +0.24(+0.56%)
Mar 25, 2022 42.39 42.58 41.75 41.97 1,447,721 -0.29(-0.69%)
Mar 24, 2022 42.16 42.64 41.73 42.26 1,512,888 +0.39(+0.93%)
Mar 23, 2022 42.08 42.97 41.82 41.87 1,657,884 -0.68(-1.60%)
Mar 22, 2022 42.27 43.17 42.27 42.55 1,777,242 +0.44(+1.03%)
Mar 21, 2022 42.94 43.41 41.64 42.11 1,769,877 -0.78(-1.82%)
Mar 18, 2022 42.32 43.43 41.92 42.89 4,164,385 +0.13(+0.30%)
Mar 17, 2022 41.09 42.88 40.97 42.77 2,099,339 +1.53(+3.72%)
Mar 16, 2022 39.96 41.63 39.76 41.23 2,329,785 +2.16(+5.52%)
Mar 15, 2022 38.09 39.43 37.89 39.08 2,055,056 +1.20(+3.16%)
Mar 14, 2022 38.74 39.64 37.62 37.88 2,619,067 -0.63(-1.65%)
Mar 11, 2022 39.28 39.83 38.45 38.51 2,845,061 -0.24(-0.63%)
Mar 10, 2022 38.62 38.76 2,938,175 -0.66(-1.68%)
Mar 09, 2022 38.86 39.82 38.52 39.42 3,046,113 +2.23(+6.00%)
Mar 08, 2022 37.46 38.10 36.32 37.19 3,534,201 +0.38(+1.03%)
Mar 07, 2022 39.48 39.86 36.63 36.81 2,936,244 -2.77(-6.99%)
Mar 04, 2022 41.12 41.18 39.07 39.57 3,287,858 -2.29(-5.46%)
Mar 03, 2022 43.26 43.40 41.40 41.86 2,455,052 -1.14(-2.66%)
Mar 02, 2022 41.32 43.16 41.10 43.00 2,771,420 +2.15(+5.26%)
Mar 01, 2022 42.48 42.72 40.44 40.85 2,635,947 -1.65(-3.88%)
Feb 28, 2022 41.90 43.15 41.90 42.50 2,202,159 -0.24(-0.57%)
Feb 25, 2022 41.22 42.87 41.42 42.75 2,804,685 +1.63(+3.97%)
Feb 24, 2022 38.26 41.31 38.06 41.12 8,542,841 +0.76(+1.89%)
Feb 23, 2022 41.24 42.15 40.31 40.35 4,669,128 -0.30(-0.74%)
Feb 22, 2022 41.10 41.49 39.91 40.65 2,718,021 -0.80(-1.93%)
Feb 18, 2022 41.45 0 +0.12(+0.29%)
Feb 17, 2022 42.95 43.31 41.15 41.33 2,864,981 -2.09(-4.82%)
Feb 16, 2022 43.45 43.67 42.95 43.43 1,343,755 -0.36(-0.83%)
Feb 15, 2022 43.16 43.84 42.98 43.79 2,019,547 +1.38(+3.25%)
Feb 14, 2022 42.34 43.14 42.14 42.41 2,186,086 -0.17(-0.40%)
Feb 11, 2022 44.70 45.06 42.15 42.58 2,676,286 -1.92(-4.32%)
Feb 10, 2022 45.03 46.33 43.89 44.51 11,871,176 -1.17(-2.57%)
Feb 09, 2022 45.56 46.25 45.50 45.68 4,436,618 +1.05(+2.34%)
Feb 08, 2022 45.46 45.61 43.55 44.63 3,842,954 -0.62(-1.38%)
Feb 07, 2022 44.98 45.83 44.84 45.25 3,568,362 +0.32(+0.70%)
Feb 04, 2022 45.56 45.65 43.56 44.94 3,367,007 +0.15(+0.34%)
Feb 03, 2022 47.47 44.69 44.79 6,435,561 -3.77(-7.77%)
Feb 02, 2022 47.87 48.76 47.12 48.56 3,738,253 +1.02(+2.14%)
Feb 01, 2022 46.19 47.65 46.09 47.54 3,678,586 +1.49(+3.23%)
Jan 31, 2022 43.74 46.05 3,025,544 +2.30(+5.26%)
Jan 28, 2022 42.19 43.78 41.44 43.75 1,754,563 +1.40(+3.30%)
Jan 27, 2022 42.86 43.90 42.06 42.35 3,057,632 +0.41(+0.97%)
Jan 26, 2022 43.50 44.07 41.63 41.94 1,998,233 -0.53(-1.25%)
Jan 25, 2022 42.26 43.03 41.68 42.48 1,640,213 -0.86(-1.98%)
Jan 24, 2022 42.47 43.49 40.57 43.33 4,063,025 -0.95(-2.14%)
Jan 21, 2022 45.37 45.65 44.15 44.28 2,295,734 -1.45(-3.18%)
Jan 20, 2022 46.03 47.14 45.53 45.73 2,681,438 +0.10(+0.22%)
Jan 19, 2022 46.46 46.76 45.43 45.63 2,229,194 -0.49(-1.06%)
Jan 18, 2022 45.27 46.23 44.79 46.12 3,248,624 -0.05(-0.12%)
Jan 14, 2022 46.17 0 -0.61(-1.31%)
Jan 13, 2022 48.61 48.83 46.72 46.79 3,460,208 -0.79(-1.67%)
Jan 12, 2022 47.34 48.20 46.99 47.58 3,051,768 +0.51(+1.09%)
Jan 11, 2022 45.79 47.25 45.28 47.07 2,341,592 +1.84(+4.07%)
Jan 10, 2022 45.28 45.70 43.97 45.23 2,085,094 -0.79(-1.72%)
Jan 07, 2022 46.42 46.84 45.87 46.02 1,094,486 -0.40(-0.85%)
Jan 06, 2022 47.26 47.26 45.60 46.42 2,769,879 +0.05(+0.12%)
Jan 05, 2022 50.27 50.41 46.26 46.36 2,668,369 -3.76(-7.50%)
Jan 04, 2022 49.39 50.51 49.15 50.13 2,897,059 +1.23(+2.51%)
Jan 03, 2022 49.65 50.42 48.75 48.90 1,177,386 -0.62(-1.26%)
Dec 31, 2021 49.03 49.64 48.89 49.52 744,515 +0.51(+1.05%)
Dec 30, 2021 49.02 49.77 48.97 49.01 489,298 -0.04(-0.07%)
Dec 29, 2021 49.91 50.13 49.03 49.04 758,221 -0.99(-1.98%)
Dec 28, 2021 50.94 51.09 49.73 50.04 1,094,747 -0.61(-1.21%)
Dec 27, 2021 50.34 50.69 50.20 50.65 585,940 +0.60(+1.19%)
Dec 23, 2021 49.51 50.59 49.23 50.05 2,181,233 +0.84(+1.70%)
Dec 22, 2021 46.91 49.39 46.80 49.21 2,228,325 +2.31(+4.92%)
Dec 21, 2021 46.42 47.00 46.33 46.91 1,261,302 +1.26(+2.77%)
Dec 20, 2021 45.90 45.90 44.47 45.64 2,487,831 -1.26(-2.69%)
Dec 17, 2021 46.10 47.12 45.42 46.91 2,834,029 +0.37(+0.79%)
Dec 16, 2021 48.73 49.12 46.21 46.54 2,178,781 -1.30(-2.72%)
Dec 15, 2021 47.21 48.15 46.04 47.83 1,970,102 +0.47(+0.99%)
Dec 14, 2021 47.19 48.09 46.83 47.37 1,321,480 -0.42(-0.89%)
Dec 13, 2021 48.82 49.15 47.77 47.79 1,822,374 -1.03(-2.11%)
Dec 10, 2021 49.13 49.48 48.47 48.82 1,008,232 +0.17(+0.35%)
Dec 09, 2021 49.08 49.70 48.45 48.65 2,384,687 -0.69(-1.39%)
Dec 08, 2021 49.16 49.79 48.98 49.33 2,979,488 +0.05(+0.11%)
Dec 07, 2021 49.19 50.19 48.94 49.28 1,920,343 +0.74(+1.52%)
Dec 06, 2021 48.19 49.02 47.37 48.54 3,931,495 +0.58(+1.20%)
Dec 03, 2021 49.95 50.29 47.38 47.96 4,056,593 -1.84(-3.70%)
Dec 02, 2021 48.31 50.30 47.85 49.80 4,289,674 +1.38(+2.85%)
Dec 01, 2021 50.06 51.15 48.39 48.42 3,004,454 -0.91(-1.85%)
Nov 30, 2021 50.86 51.00 49.18 49.33 4,805,910 -1.90(-3.71%)
Nov 29, 2021 50.29 51.42 50.29 51.24 1,657,300 +1.85(+3.74%)
Nov 26, 2021 49.87 50.06 48.88 49.39 1,329,602 -2.21(-4.28%)
Nov 24, 2021 50.67 51.72 50.41 51.60 1,335,253 +0.64(+1.26%)
Nov 23, 2021 51.83 52.13 50.68 50.96 2,615,254 -0.93(-1.79%)
Nov 22, 2021 53.65 53.76 51.36 51.88 6,832,553 -1.34(-2.51%)
Nov 19, 2021 53.40 53.40 52.81 53.22 1,220,052 -0.27(-0.51%)
Nov 18, 2021 53.40 53.83 53.47 53.49 968,915 +0.05(+0.08%)
Nov 17, 2021 53.44 53.88 53.22 53.45 1,252,866 -0.28(-0.52%)
Nov 16, 2021 53.54 54.06 53.07 53.72 1,014,452 +0.30(+0.56%)
Nov 15, 2021 54.51 54.68 53.36 53.43 1,733,779 -0.82(-1.51%)
Nov 12, 2021 53.19 54.48 53.07 54.25 6,213,953 +1.08(+2.04%)
Nov 11, 2021 52.76 53.28 52.53 53.17 2,192,676 +0.87(+1.66%)
Nov 10, 2021 52.71 52.30 2,114,684 -1.33(-2.47%)
Nov 09, 2021 53.40 53.65 52.69 53.63 1,497,934 +0.68(+1.28%)
Nov 08, 2021 53.82 54.22 52.73 52.95 1,764,291 -0.79(-1.48%)
Nov 05, 2021 53.39 54.07 53.21 53.74 4,668,948 +0.79(+1.49%)
Nov 04, 2021 52.27 53.07 51.70 52.95 3,605,341 +1.18(+2.27%)
Nov 03, 2021 49.75 51.82 49.40 51.78 4,101,508 +2.08(+4.19%)
Nov 02, 2021 49.74 50.14 49.32 49.69 3,465,879 -0.10(-0.20%)
Nov 01, 2021 50.86 50.21 49.32 49.79 6,033,052 -0.65(-1.28%)
Oct 29, 2021 50.69 51.09 49.93 50.44 2,584,390 -0.15(-0.30%)
Oct 28, 2021 50.15 50.59 3,160,306 +1.08(+2.18%)
Oct 27, 2021 50.39 50.50 49.37 49.51 2,017,955 -1.05(-2.08%)
Oct 26, 2021 50.20 50.56 2,522,711 +0.59(+1.19%)
Oct 25, 2021 49.77 50.32 49.41 49.97 3,478,734 +0.42(+0.85%)
Oct 22, 2021 48.94 49.60 48.69 49.55 1,886,986 +0.69(+1.42%)
Oct 21, 2021 48.09 49.30 48.06 48.86 3,037,899 +0.79(+1.64%)
Oct 20, 2021 47.88 48.50 47.63 48.07 1,569,636 +0.45(+0.94%)
Oct 19, 2021 46.72 47.85 46.48 47.62 1,983,958 +1.02(+2.18%)
Oct 18, 2021 46.34 46.74 46.04 46.60 2,404,056 +0.39(+0.84%)
Oct 15, 2021 46.67 46.74 46.10 46.22 1,131,255 +0.14(+0.31%)
Oct 14, 2021 45.35 46.22 45.20 46.07 1,936,982 +1.29(+2.89%)
Oct 13, 2021 44.41 44.90 44.04 44.78 917,522 +0.52(+1.18%)
Oct 12, 2021 44.19 44.64 43.92 44.26 1,762,380 +0.33(+0.76%)
Oct 11, 2021 44.53 45.07 43.89 43.92 1,119,678 -0.47(-1.05%)
Oct 08, 2021 44.10 44.66 43.64 44.39 1,128,603 +0.42(+0.96%)
Oct 07, 2021 43.27 44.77 43.14 43.97 2,282,739 +1.31(+3.07%)
Oct 06, 2021 42.51 43.08 41.92 42.66 2,152,898 -0.24(-0.57%)
Oct 05, 2021 42.03 43.11 41.59 42.90 1,747,914 +1.09(+2.60%)
Oct 04, 2021 42.98 43.49 41.61 41.81 1,536,947 -1.22(-2.84%)
Oct 01, 2021 42.21 43.17 42.08 43.04 1,002,302 +0.57(+1.33%)
Sep 30, 2021 42.91 43.40 42.33 42.47 2,266,904 -0.10(-0.23%)
Sep 29, 2021 42.22 42.79 42.15 42.57 946,957 +0.48(+1.13%)
Sep 28, 2021 44.15 44.22 41.94 42.09 3,161,048 -1.33(-3.06%)
Sep 27, 2021 43.43 43.51 42.91 43.42 1,177,069 +0.03(+0.06%)
Sep 24, 2021 43.48 43.82 42.98 43.40 1,906,533 -0.32(-0.74%)
Sep 23, 2021 43.37 44.32 43.32 43.72 2,568,490 +0.59(+1.37%)
Sep 22, 2021 42.94 43.26 42.64 43.13 2,125,097 +0.48(+1.12%)
Sep 21, 2021 42.63 43.75 42.37 42.65 2,948,063 +0.41(+0.98%)
Sep 20, 2021 44.90 44.90 41.72 42.24 4,231,291 -3.64(-7.93%)
Sep 17, 2021 45.80 46.26 45.52 45.87 4,223,496 +0.25(+0.55%)
Sep 16, 2021 45.26 45.74 45.14 45.62 2,136,420 +0.22(+0.49%)
Sep 15, 2021 44.05 45.55 43.93 45.40 2,335,030 +1.28(+2.89%)
Sep 14, 2021 44.31 44.51 43.91 44.12 1,801,316 -0.15(-0.34%)
Sep 13, 2021 45.93 45.93 43.92 44.28 2,826,558 +0.43(+0.98%)
Sep 10, 2021 44.25 44.50 43.81 43.84 1,059,389 -0.27(-0.61%)
Sep 09, 2021 44.11 44.72 43.69 44.11 1,594,615 -0.04(-0.08%)
Sep 08, 2021 44.28 44.31 43.64 44.15 1,112,371 -0.20(-0.45%)
Sep 07, 2021 45.01 45.20 44.24 44.35 1,709,982 -0.65(-1.44%)
Sep 03, 2021 44.92 45.13 44.75 44.99 910,526 +0.09(+0.20%)
Sep 02, 2021 45.06 45.30 44.69 44.90 1,300,957 +0.11(+0.24%)
Sep 01, 2021 44.49 45.01 44.29 44.80 1,818,388 +0.44(+0.99%)
Aug 31, 2021 44.12 44.69 44.09 44.36 1,961,749 +0.32(+0.73%)
Aug 30, 2021 43.75 44.69 43.32 44.03 2,930,599 +0.58(+1.34%)
Aug 27, 2021 42.60 43.74 42.07 43.45 4,575,582 -0.50(-1.14%)
Aug 26, 2021 43.94 44.39 43.80 43.95 812,384 -0.01(-0.02%)
Aug 25, 2021 43.06 44.17 43.06 43.96 1,492,623 +0.89(+2.06%)
Aug 24, 2021 42.76 43.47 42.76 43.07 741,304 +0.50(+1.18%)
Aug 23, 2021 42.49 43.04 42.49 42.57 1,086,641 +0.40(+0.96%)
Aug 20, 2021 41.63 42.42 41.63 42.16 905,781 +0.60(+1.45%)
Aug 19, 2021 41.63 42.33 41.37 41.56 2,013,952 -0.63(-1.49%)
Aug 18, 2021 42.62 42.98 42.14 42.19 2,869,052 -0.59(-1.39%)
Aug 17, 2021 44.07 44.24 42.50 42.78 2,313,818 -1.46(-3.31%)
Aug 16, 2021 43.58 44.54 43.42 44.25 2,400,928 +0.43(+0.98%)
Aug 13, 2021 43.92 44.22 42.94 43.82 5,317,484 -0.03(-0.06%)
Aug 12, 2021 42.73 43.98 42.68 43.84 2,911,910 +1.13(+2.65%)
Aug 11, 2021 43.35 43.36 42.27 42.71 4,262,180 +0.31(+0.74%)
Aug 10, 2021 42.53 42.94 42.12 42.40 2,138,765 -0.01(-0.02%)
Aug 09, 2021 42.55 42.68 42.09 42.41 2,035,915 -0.31(-0.72%)
Aug 06, 2021 43.45 43.68 42.36 42.71 2,745,902 -0.63(-1.44%)
Aug 05, 2021 43.48 43.70 42.96 43.34 2,824,001 +0.12(+0.27%)
Aug 04, 2021 42.74 43.33 42.49 43.22 4,220,549 +0.43(+1.00%)
Aug 03, 2021 44.32 44.69 42.50 42.79 5,215,712 -1.46(-3.29%)
Aug 02, 2021 45.64 46.06 44.20 44.25 4,552,527 -0.85(-1.88%)
Jul 30, 2021 45.07 45.59 45.07 45.10 4,281,630 +0.31(+0.70%)
Jul 29, 2021 42.74 45.01 42.74 44.79 2,554,370 +2.78(+6.62%)
Jul 28, 2021 41.92 42.18 41.40 42.01 1,821,304 +0.13(+0.32%)
Jul 27, 2021 41.67 42.02 41.25 41.87 2,675,415 -0.04(-0.11%)
Jul 26, 2021 41.78 42.13 41.68 41.92 1,785,263 +0.08(+0.19%)
Jul 23, 2021 41.61 42.10 41.51 41.84 1,701,097 +0.57(+1.39%)
Jul 22, 2021 41.06 41.61 40.76 41.26 2,293,953 +0.10(+0.24%)
Jul 21, 2021 40.42 41.26 40.40 41.17 2,359,920 +1.05(+2.63%)
Jul 20, 2021 39.38 40.46 39.25 40.11 1,752,011 +1.05(+2.70%)
Jul 19, 2021 38.79 39.60 38.75 39.06 2,067,042 -1.05(-2.63%)
Jul 16, 2021 40.85 40.87 40.08 40.11 3,071,044 -0.54(-1.32%)
Jul 15, 2021 40.60 41.09 40.37 40.65 3,554,281 -0.21(-0.50%)
Jul 14, 2021 41.68 41.87 40.76 40.85 2,550,528 -0.73(-1.76%)
Jul 13, 2021 43.18 43.18 41.43 41.59 3,261,060 -1.30(-3.04%)
Jul 12, 2021 42.77 43.28 42.52 42.89 2,651,716 +0.26(+0.61%)
Jul 09, 2021 42.43 42.80 42.16 42.63 2,124,719 +0.53(+1.25%)
Jul 08, 2021 42.52 42.69 41.68 42.10 2,405,989 -1.05(-2.42%)
Jul 07, 2021 42.45 43.28 42.30 43.15 1,478,286 +0.75(+1.77%)
Jul 06, 2021 42.13 42.64 41.88 42.40 2,854,563 +0.59(+1.41%)
Jul 02, 2021 41.78 41.93 41.26 41.81 1,108,508 +0.21(+0.52%)
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.