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 28.98 29.31 28.04 28.97 1,988,345 -0.72(-2.43%)
Jun 29, 2022 30.14 30.23 29.13 29.70 1,782,056 -0.46(-1.52%)
Jun 28, 2022 31.11 31.48 30.11 30.15 1,849,698 -0.75(-2.43%)
Jun 27, 2022 31.25 31.51 30.82 30.90 1,515,896 -0.31(-1.00%)
Jun 24, 2022 30.72 31.43 30.44 31.22 4,852,480 +1.11(+3.68%)
Jun 23, 2022 29.54 30.38 29.44 30.11 2,080,213 +0.57(+1.92%)
Jun 22, 2022 29.04 29.72 28.95 29.54 2,671,704 -0.21(-0.71%)
Jun 21, 2022 30.54 30.86 29.62 29.75 3,144,068 +0.14(+0.46%)
Jun 17, 2022 29.16 29.94 29.01 29.61 5,865,080 +0.66(+2.28%)
Jun 16, 2022 30.25 30.45 28.57 28.95 3,527,743 -2.53(-8.05%)
Jun 15, 2022 30.91 32.03 30.78 31.49 5,168,316 +1.12(+3.68%)
Jun 14, 2022 30.74 30.93 30.02 30.37 2,099,062 -0.20(-0.66%)
Jun 13, 2022 31.80 31.86 30.30 30.57 2,951,542 -2.33(-7.09%)
Jun 10, 2022 33.71 33.98 32.55 32.91 1,843,598 -1.66(-4.79%)
Jun 09, 2022 35.11 35.35 34.56 34.56 3,007,006 -0.74(-2.10%)
Jun 08, 2022 36.20 36.20 35.19 35.31 2,185,048 -0.84(-2.33%)
Jun 07, 2022 36.16 36.56 35.73 36.15 3,205,956 -0.33(-0.90%)
Jun 06, 2022 36.86 37.27 36.30 36.48 1,956,628 +0.12(+0.33%)
Jun 03, 2022 35.67 36.58 35.48 36.36 1,895,150 +0.07(+0.20%)
Jun 02, 2022 35.13 36.29 35.05 36.29 1,239,060 +1.08(+3.07%)
Jun 01, 2022 35.59 36.49 34.54 35.21 1,801,621 -0.05(-0.16%)
May 31, 2022 36.24 36.26 34.84 35.26 4,121,099 -0.98(-2.70%)
May 27, 2022 35.64 36.25 35.55 36.24 1,536,129 +0.93(+2.64%)
May 26, 2022 34.00 35.42 33.84 35.31 2,794,599 +1.89(+5.67%)
May 25, 2022 32.49 33.59 32.41 33.41 2,268,702 +0.62(+1.90%)
May 24, 2022 33.22 33.24 31.86 32.79 2,288,120 -0.78(-2.32%)
May 23, 2022 33.89 34.07 33.04 33.57 3,764,198 -0.05(-0.16%)
May 20, 2022 32.98 33.63 32.26 33.62 3,078,685 +1.38(+4.29%)
May 19, 2022 32.87 33.58 32.11 32.24 3,886,901 -0.93(-2.81%)
May 18, 2022 34.68 35.23 32.97 33.17 3,764,945 -1.99(-5.65%)
May 17, 2022 35.33 35.97 34.44 35.16 2,695,474 +0.79(+2.29%)
May 16, 2022 34.55 35.00 33.86 34.37 1,896,998 -0.10(-0.29%)
May 13, 2022 33.29 35.00 33.23 34.47 3,087,175 +1.94(+5.96%)
May 12, 2022 31.84 33.18 31.68 32.53 5,361,388 +0.11(+0.34%)
May 11, 2022 32.97 33.88 32.35 32.42 2,622,199 -0.94(-2.83%)
May 10, 2022 33.27 33.90 32.40 33.37 2,666,030 +0.86(+2.65%)
May 09, 2022 33.65 34.21 32.32 32.51 3,777,463 -1.69(-4.94%)
May 06, 2022 34.57 34.78 33.45 34.19 4,395,385 -0.64(-1.82%)
May 05, 2022 36.21 36.43 34.40 34.83 2,699,480 -1.95(-5.30%)
May 04, 2022 34.71 36.91 34.71 36.78 4,030,418 +1.75(+5.00%)
May 03, 2022 33.57 35.46 33.50 35.03 11,152,064 +1.42(+4.21%)
May 02, 2022 32.82 34.32 32.70 33.61 3,724,456 +0.69(+2.09%)
Apr 29, 2022 34.48 35.42 32.83 32.92 4,397,002 -1.99(-5.69%)
Apr 28, 2022 34.77 35.23 33.39 34.91 3,442,452 -0.08(-0.23%)
Apr 27, 2022 34.74 35.41 34.11 34.99 2,368,730 +0.32(+0.92%)
Apr 26, 2022 36.30 36.45 34.47 34.67 3,458,003 -2.20(-5.98%)
Apr 25, 2022 36.09 36.98 35.68 36.88 2,010,224 +0.74(+2.06%)
Apr 22, 2022 37.87 37.87 36.00 36.14 2,580,386 -1.48(-3.93%)
Apr 21, 2022 41.48 41.73 37.42 37.61 3,576,143 -3.12(-7.66%)
Apr 20, 2022 40.08 41.04 39.82 40.74 2,538,988 +0.86(+2.16%)
Apr 19, 2022 38.30 40.05 38.10 39.87 1,653,793 +1.71(+4.47%)
Apr 18, 2022 38.59 38.90 37.87 38.17 966,423 -0.59(-1.52%)
Apr 14, 2022 39.91 40.25 38.74 38.76 1,260,257 -1.22(-3.04%)
Apr 13, 2022 39.17 40.06 38.84 39.97 1,145,182 +1.25(+3.23%)
Apr 12, 2022 39.47 40.19 38.33 38.72 2,404,541 -0.35(-0.91%)
Apr 11, 2022 39.96 40.21 39.01 39.08 2,609,916 -1.08(-2.69%)
Apr 08, 2022 40.15 40.64 39.87 40.15 1,924,075 +0.14(+0.34%)
Apr 07, 2022 40.92 40.92 39.22 40.02 3,237,906 -0.76(-1.87%)
Apr 06, 2022 41.77 42.13 40.29 40.78 1,887,790 -1.71(-4.04%)
Apr 05, 2022 44.57 44.67 42.37 42.50 1,951,267 -2.20(-4.91%)
Apr 04, 2022 44.84 45.44 44.41 44.69 2,716,376 -0.15(-0.32%)
Apr 01, 2022 44.64 45.11 43.88 44.84 2,062,098 +0.46(+1.04%)
Mar 31, 2022 42.99 45.73 42.64 44.37 6,567,154 +2.01(+4.75%)
Mar 30, 2022 43.12 43.49 42.10 42.36 1,252,145 -1.25(-2.87%)
Mar 29, 2022 42.98 43.84 42.80 43.61 1,560,711 +1.39(+3.29%)
Mar 28, 2022 42.00 42.38 41.28 42.22 895,384 +0.24(+0.56%)
Mar 25, 2022 42.40 42.60 41.77 41.99 1,447,059 -0.29(-0.69%)
Mar 24, 2022 42.18 42.66 41.75 42.28 1,512,196 +0.39(+0.93%)
Mar 23, 2022 42.10 42.99 41.84 41.89 1,657,126 -0.68(-1.60%)
Mar 22, 2022 42.29 43.19 42.29 42.57 1,776,430 +0.44(+1.03%)
Mar 21, 2022 42.96 43.43 41.66 42.13 1,769,068 -0.78(-1.82%)
Mar 18, 2022 42.34 43.45 41.94 42.91 4,162,481 +0.13(+0.30%)
Mar 17, 2022 41.11 42.89 40.98 42.79 2,098,380 +1.53(+3.72%)
Mar 16, 2022 39.98 41.65 39.77 41.25 2,328,721 +2.16(+5.52%)
Mar 15, 2022 38.10 39.45 37.90 39.09 2,054,117 +1.20(+3.16%)
Mar 14, 2022 38.76 39.66 37.63 37.90 2,617,870 -0.64(-1.65%)
Mar 11, 2022 39.30 39.85 38.47 38.53 2,843,760 -0.24(-0.63%)
Mar 10, 2022 38.64 38.78 2,936,832 -0.66(-1.68%)
Mar 09, 2022 38.88 39.84 38.54 39.44 3,044,721 +2.23(+6.00%)
Mar 08, 2022 37.48 38.12 36.34 37.21 3,532,585 +0.38(+1.03%)
Mar 07, 2022 39.50 39.88 36.65 36.83 2,934,902 -2.77(-6.99%)
Mar 04, 2022 41.14 41.20 39.09 39.59 3,286,356 -2.29(-5.46%)
Mar 03, 2022 43.28 43.42 41.42 41.88 2,453,930 -1.14(-2.66%)
Mar 02, 2022 41.33 43.18 41.12 43.02 2,770,153 +2.15(+5.26%)
Mar 01, 2022 42.50 42.74 40.45 40.87 2,634,742 -1.65(-3.88%)
Feb 28, 2022 41.91 43.17 41.91 42.52 2,201,152 -0.25(-0.57%)
Feb 25, 2022 41.24 42.89 41.44 42.77 2,803,403 +1.63(+3.97%)
Feb 24, 2022 38.28 41.33 38.08 41.13 8,538,936 +0.76(+1.89%)
Feb 23, 2022 41.26 42.17 40.33 40.37 4,666,994 -0.30(-0.74%)
Feb 22, 2022 41.12 41.51 39.93 40.67 2,716,778 -0.80(-1.92%)
Feb 18, 2022 41.47 0 +0.12(+0.29%)
Feb 17, 2022 42.97 43.33 41.17 41.35 2,863,671 -2.10(-4.82%)
Feb 16, 2022 43.47 43.69 42.97 43.45 1,343,141 -0.36(-0.83%)
Feb 15, 2022 43.18 43.86 43.00 43.81 2,018,624 +1.38(+3.25%)
Feb 14, 2022 42.36 43.16 42.16 42.43 2,185,087 -0.17(-0.40%)
Feb 11, 2022 44.73 45.08 42.17 42.60 2,675,063 -1.92(-4.32%)
Feb 10, 2022 45.05 46.35 43.91 44.53 11,865,750 -1.17(-2.57%)
Feb 09, 2022 45.58 46.27 45.52 45.70 4,434,590 +1.05(+2.34%)
Feb 08, 2022 45.48 45.63 43.57 44.65 3,841,197 -0.62(-1.38%)
Feb 07, 2022 45.00 45.85 44.86 45.28 3,566,731 +0.32(+0.70%)
Feb 04, 2022 45.58 45.67 43.58 44.96 3,365,468 +0.15(+0.34%)
Feb 03, 2022 47.50 44.71 44.81 6,432,619 -3.77(-7.77%)
Feb 02, 2022 47.89 48.79 47.14 48.58 3,736,544 +1.02(+2.14%)
Feb 01, 2022 46.21 47.67 46.11 47.56 3,676,904 +1.49(+3.23%)
Jan 31, 2022 43.76 46.07 3,024,161 +2.30(+5.26%)
Jan 28, 2022 42.21 43.80 41.46 43.77 1,753,760 +1.40(+3.30%)
Jan 27, 2022 42.88 43.92 42.08 42.37 3,056,234 +0.41(+0.97%)
Jan 26, 2022 43.52 44.09 41.65 41.96 1,997,320 -0.53(-1.25%)
Jan 25, 2022 42.28 43.05 41.70 42.50 1,639,463 -0.86(-1.98%)
Jan 24, 2022 42.49 43.51 40.59 43.35 4,061,168 -0.95(-2.14%)
Jan 21, 2022 45.39 45.67 44.17 44.30 2,294,685 -1.45(-3.18%)
Jan 20, 2022 46.05 47.16 45.55 45.75 2,680,212 +0.10(+0.22%)
Jan 19, 2022 46.48 46.78 45.45 45.65 2,228,175 -0.49(-1.06%)
Jan 18, 2022 45.29 46.25 44.81 46.14 3,247,139 -0.05(-0.12%)
Jan 14, 2022 46.20 0 -0.61(-1.31%)
Jan 13, 2022 48.63 48.85 46.74 46.81 3,458,626 -0.79(-1.67%)
Jan 12, 2022 47.36 48.23 47.01 47.60 3,050,373 +0.51(+1.09%)
Jan 11, 2022 45.81 47.27 45.30 47.09 2,340,522 +1.84(+4.07%)
Jan 10, 2022 45.30 45.72 43.99 45.25 2,084,141 -0.79(-1.72%)
Jan 07, 2022 46.44 46.86 45.89 46.04 1,093,985 -0.40(-0.86%)
Jan 06, 2022 47.28 47.28 45.62 46.44 2,768,613 +0.05(+0.12%)
Jan 05, 2022 50.29 50.44 46.28 46.39 2,667,150 -3.76(-7.50%)
Jan 04, 2022 49.41 50.54 49.17 50.15 2,895,735 +1.23(+2.51%)
Jan 03, 2022 49.67 50.45 48.77 48.92 1,176,848 -0.62(-1.26%)
Dec 31, 2021 49.05 49.66 48.91 49.54 744,175 +0.51(+1.05%)
Dec 30, 2021 49.04 49.80 48.99 49.03 489,075 -0.04(-0.07%)
Dec 29, 2021 49.93 50.15 49.05 49.07 757,874 -0.99(-1.98%)
Dec 28, 2021 50.96 51.11 49.75 50.06 1,094,247 -0.61(-1.21%)
Dec 27, 2021 50.37 50.71 50.22 50.67 585,672 +0.60(+1.19%)
Dec 23, 2021 49.54 50.61 49.26 50.08 2,180,235 +0.84(+1.70%)
Dec 22, 2021 46.93 49.41 46.82 49.24 2,227,307 +2.31(+4.92%)
Dec 21, 2021 46.44 47.03 46.35 46.93 1,260,725 +1.26(+2.77%)
Dec 20, 2021 45.93 45.93 44.49 45.66 2,486,694 -1.26(-2.69%)
Dec 17, 2021 46.12 47.14 45.44 46.93 2,832,734 +0.37(+0.79%)
Dec 16, 2021 48.75 49.14 46.23 46.56 2,177,785 -1.30(-2.72%)
Dec 15, 2021 47.23 48.17 46.06 47.86 1,969,201 +0.47(+0.99%)
Dec 14, 2021 47.21 48.11 46.85 47.39 1,320,876 -0.42(-0.89%)
Dec 13, 2021 48.84 49.17 47.79 47.81 1,821,541 -1.03(-2.11%)
Dec 10, 2021 49.16 49.50 48.49 48.84 1,007,771 +0.17(+0.35%)
Dec 09, 2021 49.10 49.72 48.47 48.67 2,383,597 -0.69(-1.39%)
Dec 08, 2021 49.18 49.81 49.00 49.35 2,978,126 +0.05(+0.11%)
Dec 07, 2021 49.21 50.21 48.97 49.30 1,919,465 +0.74(+1.52%)
Dec 06, 2021 48.21 49.04 47.39 48.56 3,929,698 +0.58(+1.20%)
Dec 03, 2021 49.97 50.31 47.41 47.98 4,054,739 -1.84(-3.69%)
Dec 02, 2021 48.33 50.32 47.87 49.82 4,287,713 +1.38(+2.85%)
Dec 01, 2021 50.09 51.18 48.42 48.44 3,003,080 -0.91(-1.85%)
Nov 30, 2021 50.88 51.02 49.20 49.35 4,803,713 -1.90(-3.71%)
Nov 29, 2021 50.31 51.44 50.31 51.26 1,656,542 +1.85(+3.74%)
Nov 26, 2021 49.90 50.09 48.90 49.41 1,328,994 -2.21(-4.28%)
Nov 24, 2021 50.69 51.75 50.44 51.62 1,334,642 +0.64(+1.26%)
Nov 23, 2021 51.85 52.15 50.70 50.98 2,614,058 -0.93(-1.79%)
Nov 22, 2021 53.68 53.79 51.39 51.91 6,829,429 -1.34(-2.51%)
Nov 19, 2021 53.42 53.42 52.84 53.24 1,219,495 -0.27(-0.51%)
Nov 18, 2021 53.42 53.86 53.50 53.51 968,473 +0.05(+0.08%)
Nov 17, 2021 53.46 53.90 53.24 53.47 1,252,294 -0.28(-0.52%)
Nov 16, 2021 53.56 54.08 53.09 53.75 1,013,988 +0.30(+0.56%)
Nov 15, 2021 54.53 54.71 53.38 53.45 1,732,987 -0.82(-1.51%)
Nov 12, 2021 53.22 54.51 53.09 54.27 6,211,113 +1.08(+2.04%)
Nov 11, 2021 52.78 53.31 52.56 53.19 2,191,673 +0.87(+1.66%)
Nov 10, 2021 52.74 52.32 2,113,717 -1.33(-2.47%)
Nov 09, 2021 53.42 53.68 52.71 53.65 1,497,249 +0.68(+1.28%)
Nov 08, 2021 53.85 54.25 52.76 52.97 1,763,484 -0.79(-1.48%)
Nov 05, 2021 53.42 54.09 53.24 53.77 4,666,814 +0.79(+1.49%)
Nov 04, 2021 52.29 53.09 51.73 52.98 3,603,693 +1.18(+2.27%)
Nov 03, 2021 49.77 51.84 49.43 51.80 4,099,633 +2.08(+4.19%)
Nov 02, 2021 49.76 50.16 49.35 49.71 3,464,295 -0.10(-0.20%)
Nov 01, 2021 50.88 50.24 49.35 49.81 6,030,295 -0.65(-1.28%)
Oct 29, 2021 50.71 51.12 49.96 50.46 2,583,209 -0.15(-0.30%)
Oct 28, 2021 50.17 50.61 3,158,862 +1.08(+2.18%)
Oct 27, 2021 50.42 50.52 49.39 49.53 2,017,033 -1.05(-2.08%)
Oct 26, 2021 50.23 50.59 2,521,558 +0.59(+1.19%)
Oct 25, 2021 49.80 50.34 49.44 49.99 3,477,144 +0.42(+0.85%)
Oct 22, 2021 48.96 49.62 48.71 49.57 1,886,124 +0.69(+1.42%)
Oct 21, 2021 48.11 49.32 48.08 48.88 3,036,510 +0.79(+1.64%)
Oct 20, 2021 47.90 48.52 47.65 48.09 1,568,919 +0.45(+0.94%)
Oct 19, 2021 46.74 47.87 46.50 47.64 1,983,052 +1.02(+2.18%)
Oct 18, 2021 46.36 46.76 46.07 46.62 2,402,957 +0.39(+0.84%)
Oct 15, 2021 46.70 46.76 46.12 46.24 1,130,738 +0.14(+0.31%)
Oct 14, 2021 45.37 46.25 45.22 46.09 1,936,097 +1.29(+2.89%)
Oct 13, 2021 44.43 44.92 44.06 44.80 917,102 +0.52(+1.18%)
Oct 12, 2021 44.21 44.66 43.95 44.28 1,761,575 +0.33(+0.76%)
Oct 11, 2021 44.55 45.09 43.91 43.95 1,119,166 -0.47(-1.05%)
Oct 08, 2021 44.12 44.68 43.66 44.41 1,128,087 +0.42(+0.96%)
Oct 07, 2021 43.29 44.79 43.16 43.99 2,281,696 +1.31(+3.07%)
Oct 06, 2021 42.53 43.10 41.94 42.68 2,151,914 -0.24(-0.57%)
Oct 05, 2021 42.05 43.13 41.61 42.92 1,747,115 +1.09(+2.60%)
Oct 04, 2021 43.00 43.51 41.63 41.83 1,536,244 -1.22(-2.84%)
Oct 01, 2021 42.23 43.19 42.10 43.06 1,001,844 +0.57(+1.33%)
Sep 30, 2021 42.93 43.41 42.35 42.49 2,265,868 -0.10(-0.23%)
Sep 29, 2021 42.24 42.81 42.17 42.59 946,525 +0.48(+1.13%)
Sep 28, 2021 44.17 44.24 41.96 42.11 3,159,603 -1.33(-3.06%)
Sep 27, 2021 43.45 43.53 42.93 43.44 1,176,531 +0.03(+0.06%)
Sep 24, 2021 43.50 43.84 43.00 43.41 1,905,662 -0.32(-0.74%)
Sep 23, 2021 43.39 44.34 43.34 43.74 2,567,316 +0.59(+1.37%)
Sep 22, 2021 42.96 43.28 42.66 43.15 2,124,125 +0.48(+1.12%)
Sep 21, 2021 42.65 43.77 42.39 42.67 2,946,715 +0.41(+0.98%)
Sep 20, 2021 44.92 44.92 41.74 42.26 4,229,357 -3.64(-7.93%)
Sep 17, 2021 45.82 46.28 45.54 45.90 4,221,565 +0.25(+0.55%)
Sep 16, 2021 45.28 45.76 45.16 45.64 2,135,443 +0.22(+0.49%)
Sep 15, 2021 44.07 45.57 43.95 45.42 2,333,963 +1.28(+2.89%)
Sep 14, 2021 44.33 44.53 43.93 44.14 1,800,493 -0.15(-0.34%)
Sep 13, 2021 45.95 45.95 43.94 44.30 2,825,266 +0.43(+0.98%)
Sep 10, 2021 44.27 44.52 43.83 43.86 1,058,905 -0.27(-0.61%)
Sep 09, 2021 44.13 44.74 43.71 44.13 1,593,886 -0.04(-0.08%)
Sep 08, 2021 44.30 44.33 43.66 44.17 1,111,862 -0.20(-0.45%)
Sep 07, 2021 45.03 45.22 44.26 44.37 1,709,201 -0.65(-1.44%)
Sep 03, 2021 44.94 45.15 44.77 45.01 910,110 +0.09(+0.20%)
Sep 02, 2021 45.08 45.32 44.71 44.92 1,300,363 +0.11(+0.24%)
Sep 01, 2021 44.51 45.03 44.31 44.82 1,817,557 +0.44(+0.99%)
Aug 31, 2021 44.14 44.71 44.11 44.38 1,960,852 +0.32(+0.73%)
Aug 30, 2021 43.77 44.71 43.34 44.05 2,929,260 +0.58(+1.34%)
Aug 27, 2021 42.62 43.76 42.09 43.47 4,573,490 -0.50(-1.14%)
Aug 26, 2021 43.96 44.41 43.82 43.97 812,013 -0.01(-0.02%)
Aug 25, 2021 43.08 44.19 43.08 43.98 1,491,941 +0.89(+2.06%)
Aug 24, 2021 42.78 43.49 42.78 43.09 740,966 +0.50(+1.18%)
Aug 23, 2021 42.51 43.06 42.51 42.59 1,086,144 +0.40(+0.96%)
Aug 20, 2021 41.65 42.44 41.65 42.18 905,367 +0.60(+1.45%)
Aug 19, 2021 41.64 42.35 41.39 41.58 2,013,031 -0.63(-1.49%)
Aug 18, 2021 42.64 43.00 42.16 42.21 2,867,741 -0.59(-1.39%)
Aug 17, 2021 44.09 44.26 42.52 42.80 2,312,761 -1.46(-3.31%)
Aug 16, 2021 43.60 44.56 43.44 44.27 2,399,830 +0.43(+0.98%)
Aug 13, 2021 43.94 44.24 42.96 43.84 5,315,054 -0.03(-0.06%)
Aug 12, 2021 42.75 44.00 42.70 43.86 2,910,579 +1.13(+2.65%)
Aug 11, 2021 43.37 43.38 42.29 42.73 4,260,232 +0.31(+0.74%)
Aug 10, 2021 42.55 42.96 42.14 42.42 2,137,788 -0.01(-0.02%)
Aug 09, 2021 42.57 42.70 42.11 42.43 2,034,985 -0.31(-0.71%)
Aug 06, 2021 43.47 43.70 42.38 42.73 2,744,647 -0.63(-1.44%)
Aug 05, 2021 43.50 43.72 42.98 43.36 2,822,710 +0.12(+0.27%)
Aug 04, 2021 42.76 43.35 42.51 43.24 4,218,620 +0.43(+1.00%)
Aug 03, 2021 44.34 44.71 42.52 42.81 5,213,329 -1.46(-3.29%)
Aug 02, 2021 45.66 46.08 44.22 44.27 4,550,446 -0.85(-1.88%)
Jul 30, 2021 45.09 45.61 45.09 45.12 4,279,674 +0.31(+0.70%)
Jul 29, 2021 42.76 45.03 42.76 44.81 2,553,203 +2.78(+6.62%)
Jul 28, 2021 41.94 42.20 41.42 42.03 1,820,472 +0.13(+0.32%)
Jul 27, 2021 41.69 42.03 41.27 41.89 2,674,192 -0.04(-0.11%)
Jul 26, 2021 41.80 42.15 41.70 41.94 1,784,448 +0.08(+0.19%)
Jul 23, 2021 41.63 42.12 41.52 41.86 1,700,320 +0.57(+1.39%)
Jul 22, 2021 41.08 41.63 40.78 41.28 2,292,905 +0.10(+0.24%)
Jul 21, 2021 40.43 41.27 40.42 41.19 2,358,842 +1.05(+2.63%)
Jul 20, 2021 39.40 40.48 39.27 40.13 1,751,210 +1.05(+2.70%)
Jul 19, 2021 38.81 39.62 38.77 39.08 2,066,098 -1.05(-2.63%)
Jul 16, 2021 40.87 40.89 40.10 40.13 3,069,641 -0.54(-1.32%)
Jul 15, 2021 40.62 41.11 40.39 40.67 3,552,657 -0.21(-0.50%)
Jul 14, 2021 41.69 41.89 40.77 40.87 2,549,363 -0.73(-1.76%)
Jul 13, 2021 43.20 43.20 41.44 41.61 3,259,570 -1.31(-3.04%)
Jul 12, 2021 42.79 43.30 42.54 42.91 2,650,505 +0.26(+0.61%)
Jul 09, 2021 42.45 42.82 42.18 42.65 2,123,748 +0.53(+1.25%)
Jul 08, 2021 42.54 42.70 41.69 42.12 2,404,889 -1.05(-2.42%)
Jul 07, 2021 42.47 43.30 42.32 43.17 1,477,611 +0.75(+1.77%)
Jul 06, 2021 42.15 42.66 41.90 42.42 2,853,258 +0.59(+1.41%)
Jul 02, 2021 41.80 41.95 41.27 41.83 1,108,002 +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.