Skip to main content

The Carlyle Group (NQ: CG )

46.91 +0.13 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 49.87 50.49 49.73 50.38 731,900 +0.52(+1.05%)
Dec 30, 2021 49.86 50.63 49.82 49.85 481,008 -0.04(-0.07%)
Dec 29, 2021 50.77 50.99 49.87 49.89 745,374 -1.01(-1.98%)
Dec 28, 2021 51.82 51.97 50.59 50.90 1,076,198 -0.62(-1.21%)
Dec 27, 2021 51.21 51.56 51.06 51.52 576,012 +0.61(+1.19%)
Dec 23, 2021 50.37 51.46 50.08 50.92 2,144,275 +0.85(+1.70%)
Dec 22, 2021 47.71 50.24 47.60 50.06 2,190,569 +2.35(+4.92%)
Dec 21, 2021 47.22 47.81 47.13 47.71 1,239,931 +1.28(+2.77%)
Dec 20, 2021 46.70 46.70 45.24 46.43 2,445,678 -1.28(-2.69%)
Dec 17, 2021 46.90 47.93 46.20 47.71 2,786,010 +0.38(+0.79%)
Dec 16, 2021 49.57 49.97 47.01 47.34 2,141,865 -1.32(-2.72%)
Dec 15, 2021 48.03 48.98 46.83 48.66 1,936,721 +0.48(+0.99%)
Dec 14, 2021 48.00 48.92 47.64 48.18 1,299,090 -0.43(-0.89%)
Dec 13, 2021 49.66 50.00 48.59 48.61 1,791,496 -1.05(-2.11%)
Dec 10, 2021 49.98 50.33 49.30 49.66 991,149 +0.17(+0.35%)
Dec 09, 2021 49.93 50.56 49.28 49.48 2,344,282 -0.70(-1.39%)
Dec 08, 2021 50.01 50.65 49.82 50.18 2,929,004 +0.06(+0.11%)
Dec 07, 2021 50.04 51.05 49.79 50.13 1,887,805 +0.75(+1.52%)
Dec 06, 2021 49.02 49.86 48.18 49.37 3,864,881 +0.59(+1.20%)
Dec 03, 2021 50.81 51.15 48.20 48.79 3,987,860 -1.87(-3.69%)
Dec 02, 2021 49.15 51.16 48.68 50.66 4,216,991 +1.40(+2.85%)
Dec 01, 2021 50.93 52.04 49.23 49.26 2,953,547 -0.93(-1.85%)
Nov 30, 2021 51.73 51.88 50.03 50.18 4,724,480 -1.94(-3.71%)
Nov 29, 2021 51.15 52.30 51.15 52.12 1,629,219 +1.88(+3.74%)
Nov 26, 2021 50.73 50.93 49.72 50.24 1,307,074 -2.25(-4.28%)
Nov 24, 2021 51.54 52.61 51.28 52.49 1,312,629 +0.65(+1.26%)
Nov 23, 2021 52.72 53.03 51.55 51.83 2,570,942 -0.95(-1.79%)
Nov 22, 2021 54.58 54.69 52.25 52.78 6,716,784 -1.36(-2.51%)
Nov 19, 2021 54.32 54.32 53.72 54.14 1,199,380 -0.28(-0.51%)
Nov 18, 2021 54.32 54.76 54.39 54.41 952,498 +0.05(+0.08%)
Nov 17, 2021 54.36 54.81 54.13 54.37 1,231,638 -0.28(-0.52%)
Nov 16, 2021 54.46 54.99 53.98 54.65 997,263 +0.30(+0.56%)
Nov 15, 2021 55.45 55.62 54.27 54.35 1,704,403 -0.84(-1.51%)
Nov 12, 2021 54.11 55.42 53.98 55.18 6,108,666 +1.10(+2.04%)
Nov 11, 2021 53.67 54.20 53.44 54.08 2,155,524 +0.88(+1.66%)
Nov 10, 2021 53.62 53.20 2,078,853 -1.35(-2.47%)
Nov 09, 2021 54.32 54.58 53.60 54.55 1,472,553 +0.69(+1.28%)
Nov 08, 2021 54.75 55.16 53.64 53.86 1,734,397 -0.81(-1.48%)
Nov 05, 2021 54.31 55.00 54.13 54.67 4,589,839 +0.80(+1.49%)
Nov 04, 2021 53.17 53.98 52.59 53.87 3,544,253 +1.20(+2.27%)
Nov 03, 2021 50.60 52.71 50.26 52.67 4,032,013 +2.12(+4.19%)
Nov 02, 2021 50.59 51.01 50.17 50.55 3,407,155 -0.10(-0.20%)
Nov 01, 2021 51.74 51.08 50.17 50.65 5,930,830 -0.66(-1.28%)
Oct 29, 2021 51.56 51.97 50.80 51.31 2,540,601 -0.16(-0.30%)
Oct 28, 2021 51.01 51.46 3,106,759 +1.10(+2.18%)
Oct 27, 2021 51.26 51.37 50.22 50.37 1,983,764 -1.07(-2.08%)
Oct 26, 2021 51.07 51.43 2,479,967 +0.60(+1.19%)
Oct 25, 2021 50.63 51.19 50.27 50.83 3,419,792 +0.43(+0.85%)
Oct 22, 2021 49.78 50.46 49.52 50.40 1,855,014 +0.70(+1.42%)
Oct 21, 2021 48.92 50.15 48.89 49.70 2,986,426 +0.80(+1.64%)
Oct 20, 2021 48.70 49.33 48.45 48.89 1,543,041 +0.46(+0.94%)
Oct 19, 2021 47.52 48.68 47.28 48.44 1,950,343 +1.03(+2.18%)
Oct 18, 2021 47.14 47.54 46.84 47.41 2,363,322 +0.39(+0.84%)
Oct 15, 2021 47.48 47.54 46.89 47.01 1,112,087 +0.15(+0.31%)
Oct 14, 2021 46.13 47.02 45.98 46.87 1,904,162 +1.32(+2.89%)
Oct 13, 2021 45.18 45.67 44.80 45.55 901,976 +0.53(+1.18%)
Oct 12, 2021 44.96 45.41 44.68 45.02 1,732,519 +0.34(+0.76%)
Oct 11, 2021 45.29 45.84 44.65 44.68 1,100,707 -0.48(-1.05%)
Oct 08, 2021 44.86 45.43 44.39 45.16 1,109,480 +0.43(+0.96%)
Oct 07, 2021 44.02 45.54 43.88 44.73 2,244,061 +1.33(+3.07%)
Oct 06, 2021 43.25 43.82 42.65 43.39 2,116,420 -0.25(-0.57%)
Oct 05, 2021 42.75 43.85 42.31 43.64 1,718,298 +1.11(+2.60%)
Oct 04, 2021 43.72 44.24 42.32 42.53 1,510,905 -1.24(-2.84%)
Oct 01, 2021 42.94 43.91 42.81 43.78 985,320 +0.58(+1.33%)
Sep 30, 2021 43.65 44.14 43.06 43.20 2,228,495 -0.10(-0.23%)
Sep 29, 2021 42.95 43.53 42.87 43.30 930,913 +0.48(+1.13%)
Sep 28, 2021 44.91 44.98 42.66 42.82 3,107,488 -1.35(-3.06%)
Sep 27, 2021 44.18 44.26 43.65 44.17 1,157,125 +0.03(+0.06%)
Sep 24, 2021 44.23 44.57 43.72 44.14 1,874,230 -0.33(-0.74%)
Sep 23, 2021 44.12 45.08 44.07 44.47 2,524,971 +0.60(+1.37%)
Sep 22, 2021 43.68 44.01 43.38 43.87 2,089,090 +0.48(+1.12%)
Sep 21, 2021 43.37 44.50 43.10 43.38 2,898,112 +0.42(+0.98%)
Sep 20, 2021 45.67 45.67 42.44 42.96 4,159,597 -3.70(-7.93%)
Sep 17, 2021 46.59 47.06 46.31 46.66 4,151,934 +0.26(+0.55%)
Sep 16, 2021 46.04 46.53 45.92 46.41 2,100,221 +0.23(+0.49%)
Sep 15, 2021 44.81 46.34 44.69 46.18 2,295,466 +1.30(+2.89%)
Sep 14, 2021 45.07 45.28 44.66 44.88 1,770,796 -0.16(-0.35%)
Sep 13, 2021 46.72 46.72 44.67 45.04 2,778,666 +0.44(+0.98%)
Sep 10, 2021 45.01 45.27 44.56 44.60 1,041,439 -0.27(-0.61%)
Sep 09, 2021 44.87 45.49 44.44 44.87 1,567,596 -0.04(-0.08%)
Sep 08, 2021 45.05 45.07 44.39 44.91 1,093,523 -0.20(-0.45%)
Sep 07, 2021 45.79 45.98 45.00 45.11 1,681,009 -0.66(-1.44%)
Sep 03, 2021 45.70 45.91 45.52 45.77 895,098 +0.09(+0.20%)
Sep 02, 2021 45.83 46.08 45.46 45.68 1,278,914 +0.11(+0.24%)
Sep 01, 2021 45.26 45.79 45.06 45.57 1,787,578 +0.45(+0.99%)
Aug 31, 2021 44.88 45.46 44.85 45.12 1,928,510 +0.33(+0.73%)
Aug 30, 2021 44.51 45.46 44.07 44.79 2,880,944 +0.59(+1.34%)
Aug 27, 2021 43.33 44.49 42.80 44.20 4,498,055 -0.51(-1.14%)
Aug 26, 2021 44.70 45.16 44.55 44.71 798,619 -0.01(-0.02%)
Aug 25, 2021 43.80 44.93 43.80 44.72 1,467,333 +0.90(+2.06%)
Aug 24, 2021 43.49 44.22 43.49 43.81 728,744 +0.51(+1.18%)
Aug 23, 2021 43.22 43.78 43.22 43.30 1,068,229 +0.41(+0.96%)
Aug 20, 2021 42.35 43.16 42.35 42.89 890,434 +0.61(+1.45%)
Aug 19, 2021 42.34 43.06 42.09 42.28 1,979,828 -0.64(-1.49%)
Aug 18, 2021 43.36 43.72 42.86 42.92 2,820,440 -0.60(-1.39%)
Aug 17, 2021 44.83 45.00 43.23 43.52 2,274,614 -1.49(-3.31%)
Aug 16, 2021 44.33 45.30 44.17 45.01 2,360,247 +0.44(+0.98%)
Aug 13, 2021 44.67 44.98 43.68 44.57 5,227,387 -0.03(-0.06%)
Aug 12, 2021 43.47 44.74 43.41 44.60 2,862,571 +1.15(+2.65%)
Aug 11, 2021 44.10 44.10 43.00 43.45 4,189,964 +0.32(+0.74%)
Aug 10, 2021 43.27 43.68 42.85 43.13 2,102,527 -0.01(-0.02%)
Aug 09, 2021 43.28 43.41 42.82 43.14 2,001,420 -0.31(-0.72%)
Aug 06, 2021 44.20 44.43 43.09 43.45 2,699,377 -0.64(-1.44%)
Aug 05, 2021 44.23 44.45 43.70 44.08 2,776,152 +0.12(+0.27%)
Aug 04, 2021 43.48 44.08 43.22 43.97 4,149,038 +0.44(+1.00%)
Aug 03, 2021 45.08 45.46 43.23 43.53 5,127,340 -1.48(-3.29%)
Aug 02, 2021 46.43 46.86 44.97 45.01 4,475,391 -0.86(-1.88%)
Jul 30, 2021 45.85 46.38 45.85 45.88 4,209,084 +0.32(+0.70%)
Jul 29, 2021 43.48 45.78 43.48 45.56 2,511,090 +2.83(+6.62%)
Jul 28, 2021 42.64 42.90 42.11 42.73 1,790,445 +0.14(+0.32%)
Jul 27, 2021 42.38 42.74 41.96 42.59 2,630,084 -0.05(-0.11%)
Jul 26, 2021 42.50 42.86 42.40 42.64 1,755,015 +0.08(+0.19%)
Jul 23, 2021 42.33 42.82 42.22 42.56 1,672,274 +0.58(+1.39%)
Jul 22, 2021 41.77 42.33 41.47 41.98 2,255,085 +0.10(+0.24%)
Jul 21, 2021 41.11 41.97 41.09 41.88 2,319,935 +1.07(+2.63%)
Jul 20, 2021 40.06 41.16 39.93 40.80 1,722,326 +1.07(+2.70%)
Jul 19, 2021 39.46 40.29 39.42 39.73 2,032,019 -1.07(-2.63%)
Jul 16, 2021 41.56 41.58 40.77 40.80 3,019,010 -0.55(-1.32%)
Jul 15, 2021 41.30 41.80 41.07 41.35 3,494,059 -0.21(-0.50%)
Jul 14, 2021 42.39 42.59 41.46 41.56 2,507,313 -0.75(-1.76%)
Jul 13, 2021 43.92 43.92 42.14 42.30 3,205,806 -1.33(-3.04%)
Jul 12, 2021 43.50 44.02 43.25 43.63 2,606,787 +0.26(+0.61%)
Jul 09, 2021 43.16 43.54 42.88 43.37 2,088,719 +0.54(+1.25%)
Jul 08, 2021 43.25 43.42 42.39 42.83 2,365,223 -1.06(-2.42%)
Jul 07, 2021 43.18 44.03 43.03 43.89 1,453,239 +0.76(+1.77%)
Jul 06, 2021 42.86 43.38 42.60 43.13 2,806,196 +0.60(+1.41%)
Jul 02, 2021 42.50 42.66 41.97 42.53 1,089,726 +0.22(+0.52%)
Jul 01, 2021 42.35 42.78 42.26 42.31 1,054,070 +0.06(+0.15%)
Jun 30, 2021 42.52 42.55 41.93 42.25 1,256,154 -0.31(-0.73%)
Jun 29, 2021 42.74 42.83 42.31 42.56 825,010 -0.01(-0.02%)
Jun 28, 2021 42.81 42.97 42.02 42.57 1,206,632 -0.14(-0.32%)
Jun 25, 2021 41.64 42.96 41.38 42.70 4,076,018 +0.63(+1.49%)
Jun 24, 2021 42.12 42.39 42.01 42.08 1,922,272 +0.02(+0.04%)
Jun 23, 2021 41.48 42.26 41.43 42.06 1,519,968 +0.67(+1.63%)
Jun 22, 2021 41.07 41.55 40.89 41.39 1,210,577 +0.35(+0.84%)
Jun 21, 2021 40.50 41.14 40.43 41.04 1,296,985 +0.92(+2.29%)
Jun 18, 2021 40.13 40.42 40.04 40.12 1,416,795 -0.60(-1.47%)
Jun 17, 2021 41.15 41.49 39.92 40.72 1,858,033 -0.24(-0.58%)
Jun 16, 2021 40.42 41.15 40.32 40.96 2,456,792 +0.69(+1.72%)
Jun 15, 2021 39.75 40.57 39.70 40.27 1,954,598 +0.70(+1.77%)
Jun 14, 2021 40.16 40.29 39.48 39.57 1,060,082 -0.59(-1.47%)
Jun 11, 2021 40.22 40.28 39.99 40.16 1,110,134 +0.15(+0.39%)
Jun 10, 2021 40.09 40.21 39.66 40.00 923,597 +0.25(+0.62%)
Jun 09, 2021 40.39 40.40 39.70 39.76 868,025 -0.55(-1.38%)
Jun 08, 2021 39.57 40.44 39.45 40.31 1,870,866 +0.78(+1.98%)
Jun 07, 2021 39.87 40.16 39.47 39.53 1,744,673 +0.15(+0.39%)
Jun 04, 2021 39.20 39.39 38.80 39.38 1,000,791 +0.25(+0.63%)
Jun 03, 2021 40.10 40.10 38.59 39.13 1,133,642 -0.09(-0.23%)
Jun 02, 2021 39.16 39.32 38.75 39.22 1,691,756 +0.06(+0.16%)
Jun 01, 2021 39.99 40.02 38.85 39.16 1,883,835 -0.51(-1.28%)
May 28, 2021 39.84 39.84 39.20 39.67 989,318 +0.46(+1.18%)
May 27, 2021 39.41 39.58 39.01 39.20 2,163,582 +0.01(+0.02%)
May 26, 2021 38.84 39.36 38.42 39.19 1,562,666 +0.38(+0.98%)
May 25, 2021 39.01 39.59 38.72 38.81 1,301,650 -0.05(-0.14%)
May 24, 2021 38.85 38.99 38.52 38.87 1,102,316 +0.30(+0.77%)
May 21, 2021 38.56 38.93 38.47 38.57 1,516,726 +0.16(+0.41%)
May 20, 2021 38.23 38.82 38.19 38.41 1,954,192 +0.20(+0.52%)
May 19, 2021 37.99 38.29 37.64 38.21 1,856,029 -0.53(-1.36%)
May 18, 2021 39.16 39.52 38.71 38.74 979,535 -0.45(-1.16%)
May 17, 2021 39.49 39.62 38.92 39.19 874,883 -0.35(-0.90%)
May 14, 2021 38.81 39.66 38.61 39.55 1,543,509 +0.96(+2.50%)
May 13, 2021 38.04 38.77 37.86 38.59 2,093,543 +0.77(+2.04%)
May 12, 2021 39.56 39.62 37.53 37.81 2,550,806 -1.60(-4.06%)
May 11, 2021 39.81 39.97 38.73 39.41 1,601,144 -1.05(-2.58%)
May 10, 2021 40.69 40.96 40.40 40.46 1,428,779 -0.20(-0.49%)
May 07, 2021 40.22 40.88 39.68 40.66 2,316,661 +0.15(+0.38%)
May 06, 2021 40.09 40.54 39.71 40.50 1,073,481 +0.61(+1.52%)
May 05, 2021 39.33 40.06 39.14 39.90 1,276,137 +0.94(+2.41%)
May 04, 2021 39.22 39.27 38.10 38.96 1,156,726 -0.25(-0.65%)
May 03, 2021 38.90 39.46 38.74 39.21 1,357,103 +0.65(+1.69%)
Apr 30, 2021 37.98 38.67 37.98 38.56 1,357,654 +0.26(+0.67%)
Apr 29, 2021 38.49 38.81 37.67 38.30 1,990,321 -0.13(-0.34%)
Apr 28, 2021 37.98 38.54 37.93 38.43 1,828,918 +0.44(+1.15%)
Apr 27, 2021 37.67 38.14 37.59 38.00 910,272 +0.41(+1.09%)
Apr 26, 2021 37.75 37.81 37.38 37.58 1,432,374 +0.05(+0.12%)
Apr 23, 2021 36.42 37.56 36.40 37.54 1,232,974 +1.18(+3.23%)
Apr 22, 2021 36.08 37.09 35.91 36.36 1,686,844 +0.47(+1.31%)
Apr 21, 2021 35.42 36.00 35.42 35.89 1,251,814 +0.39(+1.09%)
Apr 20, 2021 36.01 36.11 35.23 35.51 788,843 -0.50(-1.38%)
Apr 19, 2021 35.93 36.15 35.75 36.00 1,156,017 +0.12(+0.33%)
Apr 16, 2021 35.48 35.98 35.32 35.89 913,474 +0.61(+1.72%)
Apr 15, 2021 35.11 35.40 35.04 35.28 771,232 +0.04(+0.10%)
Apr 14, 2021 34.60 35.76 34.60 35.24 1,412,713 +0.52(+1.48%)
Apr 13, 2021 34.48 34.78 34.07 34.73 1,161,225 +0.38(+1.11%)
Apr 12, 2021 34.32 34.38 34.11 34.35 1,212,410 -0.01(-0.03%)
Apr 09, 2021 34.88 34.88 34.15 34.36 877,297 +0.05(+0.16%)
Apr 08, 2021 34.62 34.76 34.20 34.30 929,701 -0.05(-0.13%)
Apr 07, 2021 33.81 34.37 33.73 34.35 1,126,893 +0.63(+1.88%)
Apr 06, 2021 34.01 34.01 33.64 33.72 1,558,550 -0.20(-0.59%)
Apr 05, 2021 34.06 34.45 33.85 33.91 1,191,282 +0.12(+0.35%)
Apr 01, 2021 33.49 33.85 33.25 33.80 995,672 +0.57(+1.71%)
Mar 31, 2021 33.61 33.88 33.07 33.23 2,668,463 -0.32(-0.94%)
Mar 30, 2021 32.73 33.57 32.72 33.54 1,940,089 +0.65(+1.98%)
Mar 29, 2021 33.19 33.35 32.79 32.89 2,770,627 -0.36(-1.09%)
Mar 26, 2021 33.34 33.44 32.80 33.25 1,430,559 -0.05(-0.16%)
Mar 25, 2021 33.16 33.54 32.60 33.31 1,055,376 +0.08(+0.24%)
Mar 24, 2021 33.30 33.83 33.16 33.23 2,173,994 +0.06(+0.19%)
Mar 23, 2021 33.44 33.63 33.03 33.16 2,405,754 -0.30(-0.89%)
Mar 22, 2021 32.84 33.62 32.81 33.46 1,222,685 +0.49(+1.48%)
Mar 19, 2021 32.88 33.18 32.47 32.97 2,852,933 +0.10(+0.30%)
Mar 18, 2021 33.66 33.73 32.66 32.88 1,571,010 -0.84(-2.49%)
Mar 17, 2021 33.44 33.85 33.12 33.72 1,117,812 +0.13(+0.38%)
Mar 16, 2021 33.88 34.13 33.40 33.59 1,215,798 -0.17(-0.51%)
Mar 15, 2021 33.25 33.88 33.05 33.76 1,118,634 +0.71(+2.16%)
Mar 12, 2021 33.04 33.26 32.81 33.05 2,465,063 -0.20(-0.61%)
Mar 11, 2021 33.00 33.42 32.93 33.25 2,517,333 +0.41(+1.25%)
Mar 10, 2021 32.89 33.16 32.59 32.84 2,359,185 +0.40(+1.23%)
Mar 09, 2021 32.06 32.82 31.94 32.44 1,706,514 +0.62(+1.96%)
Mar 08, 2021 31.34 31.89 31.18 31.82 1,317,682 +0.59(+1.88%)
Mar 05, 2021 31.82 32.09 31.09 31.23 1,526,918 -0.43(-1.37%)
Mar 04, 2021 31.66 32.03 30.99 31.66 1,543,566 -0.09(-0.28%)
Mar 03, 2021 32.20 32.20 31.71 31.75 1,654,548 -0.22(-0.68%)
Mar 02, 2021 31.76 32.14 31.63 31.97 1,440,596 +0.21(+0.65%)
Mar 01, 2021 31.63 31.87 31.08 31.76 1,318,461 +0.80(+2.60%)
Feb 26, 2021 31.23 31.37 30.22 30.96 3,067,887 -0.20(-0.64%)
Feb 25, 2021 32.06 32.29 31.08 31.16 1,255,372 -1.01(-3.15%)
Feb 24, 2021 32.57 32.90 31.84 32.17 1,855,678 -0.58(-1.77%)
Feb 23, 2021 32.76 32.90 31.82 32.75 2,854,904 +0.06(+0.19%)
Feb 22, 2021 32.88 32.95 32.53 32.69 2,191,268 -0.31(-0.93%)
Feb 19, 2021 33.08 33.29 32.81 32.99 2,072,436 +0.38(+1.16%)
Feb 18, 2021 32.99 33.02 32.37 32.61 2,131,856 -0.42(-1.29%)
Feb 17, 2021 33.24 33.57 32.78 33.04 2,190,841 -0.55(-1.64%)
Feb 16, 2021 33.76 33.88 33.40 33.59 1,630,500 +0.00(+0.00%)
Feb 12, 2021 33.75 33.75 33.35 33.59 1,576,038 +0.20(+0.60%)
Feb 11, 2021 33.88 33.91 32.81 33.39 1,941,837 -0.20(-0.59%)
Feb 10, 2021 33.86 33.95 33.19 33.59 2,349,069 +0.10(+0.29%)
Feb 09, 2021 32.97 33.77 32.89 33.49 2,276,075 +0.62(+1.88%)
Feb 08, 2021 33.20 33.29 32.51 32.87 1,652,349 +0.01(+0.03%)
Feb 05, 2021 33.43 33.43 32.50 32.86 1,586,704 +0.45(+1.38%)
Feb 04, 2021 30.35 32.45 30.31 32.41 3,138,115 +2.15(+7.09%)
Feb 03, 2021 30.04 30.29 29.59 30.27 2,030,673 +0.21(+0.69%)
Feb 02, 2021 29.44 30.29 29.44 30.06 1,604,922 +0.69(+2.35%)
Feb 01, 2021 29.22 29.67 29.12 29.37 1,721,921 +0.40(+1.36%)
Jan 29, 2021 29.39 29.45 28.50 28.97 1,163,910 -0.50(-1.71%)
Jan 28, 2021 28.60 29.65 28.34 29.48 1,278,619 +1.20(+4.26%)
Jan 27, 2021 28.61 28.83 27.99 28.27 3,178,623 -0.83(-2.84%)
Jan 26, 2021 30.43 30.53 29.01 29.10 1,818,777 -0.54(-1.82%)
Jan 25, 2021 29.99 30.17 29.42 29.64 1,136,969 -0.35(-1.17%)
Jan 22, 2021 30.37 30.55 29.81 29.99 1,056,318 -0.63(-2.05%)
Jan 21, 2021 31.24 31.24 30.53 30.62 1,463,873 -0.37(-1.20%)
Jan 20, 2021 30.58 31.20 30.58 30.99 1,533,946 +0.21(+0.69%)
Jan 19, 2021 30.54 31.15 30.54 30.78 1,167,894 +0.52(+1.72%)
Jan 15, 2021 29.90 30.35 29.49 30.26 1,750,209 -0.05(-0.18%)
Jan 14, 2021 30.00 30.58 29.68 30.31 1,541,373 +0.54(+1.81%)
Jan 13, 2021 30.24 30.25 29.48 29.77 1,858,530 -0.22(-0.75%)
Jan 12, 2021 29.55 30.43 29.50 30.00 2,779,025 +0.72(+2.45%)
Jan 11, 2021 28.52 29.48 28.32 29.28 665,445 +0.40(+1.40%)
Jan 08, 2021 28.46 28.94 28.29 28.87 2,295,743 +0.62(+2.19%)
Jan 07, 2021 28.03 28.56 27.93 28.25 764,984 +0.40(+1.42%)
Jan 06, 2021 28.21 28.53 27.52 27.86 1,934,510 -0.37(-1.30%)
Jan 05, 2021 27.83 28.27 27.73 28.23 919,983 +0.30(+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.