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

Ark Next Generation Internet ETF (NY: ARKW )

84.03 -0.07 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2021 140.63 144.51 140.63 143.46 1,844,698 +4.77(+3.44%)
Mar 30, 2021 134.59 139.15 133.42 138.69 1,062,199 +2.97(+2.19%)
Mar 29, 2021 138.27 139.18 134.40 135.72 1,235,776 -2.86(-2.06%)
Mar 26, 2021 138.54 140.62 133.54 138.58 1,636,180 +0.43(+0.31%)
Mar 25, 2021 134.44 138.73 133.30 138.16 1,936,356 -0.58(-0.42%)
Mar 24, 2021 148.43 148.43 138.41 138.74 1,829,942 -8.44(-5.73%)
Mar 23, 2021 150.60 150.60 146.68 147.18 1,036,977 -3.03(-2.01%)
Mar 22, 2021 150.52 152.03 149.00 150.20 981,488 +1.00(+0.67%)
Mar 19, 2021 146.51 149.61 144.59 149.20 1,226,827 +2.56(+1.75%)
Mar 18, 2021 151.90 152.87 145.93 146.64 1,716,975 -8.86(-5.69%)
Mar 17, 2021 149.59 156.41 148.24 155.50 1,550,621 +1.83(+1.19%)
Mar 16, 2021 158.09 158.50 151.59 153.67 1,375,271 -2.73(-1.75%)
Mar 15, 2021 154.15 156.42 152.29 156.40 1,234,797 +3.17(+2.07%)
Mar 12, 2021 150.76 153.50 148.51 153.23 1,542,141 -1.87(-1.20%)
Mar 11, 2021 152.16 155.93 150.33 155.10 3,527,375 +8.56(+5.84%)
Mar 10, 2021 151.98 152.36 145.71 146.53 2,947,183 -0.54(-0.36%)
Mar 09, 2021 142.03 148.24 141.09 147.07 2,545,840 +12.44(+9.24%)
Mar 08, 2021 141.24 144.49 134.17 134.62 3,145,494 -7.50(-5.28%)
Mar 05, 2021 144.63 144.98 129.12 142.13 5,831,155 -1.39(-0.97%)
Mar 04, 2021 150.41 152.52 139.03 143.52 5,404,921 -8.42(-5.54%)
Mar 03, 2021 160.71 161.37 151.50 151.93 2,864,708 -8.02(-5.01%)
Mar 02, 2021 165.59 165.88 159.95 159.95 1,638,533 -3.83(-2.34%)
Mar 01, 2021 161.52 163.90 159.67 163.78 2,509,529 +7.24(+4.62%)
Feb 26, 2021 156.67 159.14 151.74 156.55 2,778,937 +0.61(+0.39%)
Feb 25, 2021 164.35 166.88 154.63 155.93 3,459,491 -10.00(-6.03%)
Feb 24, 2021 164.53 167.14 161.43 165.94 2,462,028 +0.37(+0.22%)
Feb 23, 2021 161.10 166.14 152.64 165.56 6,420,820 -4.99(-2.93%)
Feb 22, 2021 176.11 177.51 170.33 170.56 2,736,699 -9.50(-5.27%)
Feb 19, 2021 178.93 181.41 178.41 180.05 1,858,175 +3.59(+2.03%)
Feb 18, 2021 176.29 177.31 173.21 176.46 2,400,064 -3.44(-1.91%)
Feb 17, 2021 180.86 180.98 175.31 179.91 2,562,633 -2.47(-1.36%)
Feb 16, 2021 185.14 185.97 180.76 182.38 3,428,800 -0.03(-0.02%)
Feb 12, 2021 179.90 182.44 178.35 182.41 1,779,346 +2.27(+1.26%)
Feb 11, 2021 179.69 181.58 177.92 180.14 2,072,126 +2.73(+1.54%)
Feb 10, 2021 180.67 180.69 173.16 177.41 2,892,849 -0.65(-0.37%)
Feb 09, 2021 175.44 178.57 175.07 178.06 2,285,785 +3.31(+1.89%)
Feb 08, 2021 174.64 175.41 173.66 174.75 2,372,038 +3.70(+2.16%)
Feb 05, 2021 169.94 171.23 168.22 171.05 2,173,797 +2.10(+1.24%)
Feb 04, 2021 168.60 168.95 167.00 168.95 1,291,470 +2.49(+1.50%)
Feb 03, 2021 167.01 167.44 164.34 166.46 1,938,954 +1.49(+0.90%)
Feb 02, 2021 162.86 165.21 162.25 164.97 2,355,565 +4.90(+3.06%)
Feb 01, 2021 156.91 160.29 156.05 160.07 1,986,652 +5.55(+3.59%)
Jan 29, 2021 156.22 157.95 152.49 154.52 2,329,707 -2.11(-1.35%)
Jan 28, 2021 154.48 158.28 153.82 156.63 1,411,038 +2.34(+1.52%)
Jan 27, 2021 155.39 158.60 152.78 154.29 1,729,167 -4.70(-2.96%)
Jan 26, 2021 162.18 162.23 158.68 158.99 1,072,811 -2.69(-1.67%)
Jan 25, 2021 162.98 165.32 157.07 161.68 1,748,147 +1.32(+0.83%)
Jan 22, 2021 158.14 160.48 158.11 160.36 912,849 +1.34(+0.84%)
Jan 21, 2021 160.24 160.38 157.66 159.02 1,173,689 -0.39(-0.24%)
Jan 20, 2021 159.09 160.05 157.40 159.41 1,579,903 +3.33(+2.13%)
Jan 19, 2021 154.72 156.10 154.36 156.08 1,305,257 +3.64(+2.39%)
Jan 15, 2021 156.19 156.65 152.02 152.44 1,375,954 -3.02(-1.94%)
Jan 14, 2021 156.51 157.98 155.21 155.46 1,346,514 +0.36(+0.23%)
Jan 13, 2021 154.79 156.17 153.54 155.10 1,109,594 +0.67(+0.44%)
Jan 12, 2021 152.21 154.64 151.72 154.42 1,457,585 +3.64(+2.41%)
Jan 11, 2021 151.94 153.23 149.61 150.78 1,561,442 -4.30(-2.77%)
Jan 08, 2021 154.14 156.07 152.70 155.09 2,387,056 +4.01(+2.65%)
Jan 07, 2021 146.59 151.18 146.59 151.08 1,706,770 +7.03(+4.88%)
Jan 06, 2021 144.33 146.60 143.10 144.04 1,723,509 -1.62(-1.11%)
Jan 05, 2021 141.29 145.68 141.18 145.67 1,281,902 +3.83(+2.70%)
Jan 04, 2021 143.72 144.30 139.29 141.83 1,863,929 -0.57(-0.40%)
Dec 31, 2020 142.41 142.41 142.41 944,182 -1.22(-0.85%)
Dec 30, 2020 142.24 143.80 142.01 143.62 944,182 +2.45(+1.74%)
Dec 29, 2020 143.03 143.36 139.28 141.17 1,844,456 -0.79(-0.56%)
Dec 28, 2020 147.57 147.98 141.78 141.97 2,061,965 -3.44(-2.37%)
Dec 24, 2020 146.96 147.24 145.14 145.41 858,797 -1.16(-0.79%)
Dec 23, 2020 148.78 148.88 145.55 146.57 1,325,033 -1.30(-0.88%)
Dec 22, 2020 147.92 148.48 145.29 147.86 1,724,104 +1.84(+1.26%)
Dec 21, 2020 144.47 146.38 143.60 146.03 2,001,749 +1.15(+0.80%)
Dec 18, 2020 145.09 145.31 143.25 144.88 1,498,757 +1.32(+0.92%)
Dec 17, 2020 142.49 143.96 142.38 143.56 1,233,311 +3.74(+2.67%)
Dec 16, 2020 139.81 140.22 137.90 139.82 816,416 +0.84(+0.61%)
Dec 15, 2020 139.96 140.12 137.94 138.98 810,614 +0.26(+0.19%)
Dec 14, 2020 140.14 140.14 138.39 138.72 1,032,214 +0.62(+0.45%)
Dec 11, 2020 137.79 138.82 135.68 138.09 1,122,818 -0.28(-0.20%)
Dec 10, 2020 130.75 138.47 130.75 138.37 1,288,770 +4.25(+3.17%)
Dec 09, 2020 139.54 139.72 132.79 134.13 1,910,127 -3.86(-2.80%)
Dec 08, 2020 136.65 138.37 135.78 137.99 1,398,565 +1.63(+1.20%)
Dec 07, 2020 135.02 136.86 134.19 136.36 1,644,135 +2.78(+2.08%)
Dec 04, 2020 132.45 133.65 131.34 133.58 1,078,051 +2.65(+2.02%)
Dec 03, 2020 131.06 132.28 130.43 130.93 883,456 +1.60(+1.24%)
Dec 02, 2020 128.21 129.51 125.87 129.33 894,291 -0.54(-0.41%)
Dec 01, 2020 132.68 132.68 128.77 129.86 1,346,251 -0.87(-0.67%)
Nov 30, 2020 130.90 131.51 126.31 130.74 1,225,069 +1.44(+1.11%)
Nov 27, 2020 128.60 129.37 127.77 129.30 794,249 +1.82(+1.42%)
Nov 25, 2020 124.06 127.48 123.86 127.48 859,214 +3.37(+2.72%)
Nov 24, 2020 125.40 125.40 122.80 124.11 1,076,746 +0.20(+0.16%)
Nov 23, 2020 123.11 124.47 121.91 123.91 978,645 +2.44(+2.01%)
Nov 20, 2020 120.07 122.34 119.76 121.47 1,208,500 +2.24(+1.88%)
Nov 19, 2020 116.23 119.64 116.23 119.23 663,862 +3.09(+2.66%)
Nov 18, 2020 116.17 117.24 115.04 116.14 544,311 +0.41(+0.36%)
Nov 17, 2020 115.02 116.11 114.54 115.72 850,439 +1.95(+1.71%)
Nov 16, 2020 113.28 114.25 112.02 113.78 885,517 +0.07(+0.06%)
Nov 13, 2020 114.79 115.01 112.56 113.71 1,306,675 +0.29(+0.25%)
Nov 12, 2020 114.11 115.20 112.90 113.42 1,244,975 +0.44(+0.39%)
Nov 11, 2020 110.80 113.06 110.01 112.98 825,295 +4.44(+4.09%)
Nov 10, 2020 111.58 112.09 105.68 108.54 1,643,528 -4.31(-3.82%)
Nov 09, 2020 122.33 122.55 112.78 112.85 2,214,988 -7.37(-6.13%)
Nov 06, 2020 117.88 120.45 116.89 120.22 1,008,298 +3.09(+2.64%)
Nov 05, 2020 117.69 117.69 115.47 117.13 1,274,907 +3.05(+2.67%)
Nov 04, 2020 112.01 114.59 111.07 114.08 1,187,455 +5.32(+4.89%)
Nov 03, 2020 108.09 109.50 106.67 108.76 873,832 +1.96(+1.84%)
Nov 02, 2020 107.72 108.73 105.24 106.80 884,987 +0.36(+0.34%)
Oct 30, 2020 110.77 111.23 105.68 106.44 1,219,952 -5.95(-5.29%)
Oct 29, 2020 111.33 112.98 111.26 112.38 644,243 +2.30(+2.09%)
Oct 28, 2020 111.33 111.54 109.45 110.09 758,466 -3.44(-3.03%)
Oct 27, 2020 112.56 113.78 112.34 113.53 482,809 +1.89(+1.69%)
Oct 26, 2020 113.13 114.48 109.98 111.63 810,349 -2.23(-1.96%)
Oct 23, 2020 113.22 113.90 111.60 113.86 377,812 +1.15(+1.02%)
Oct 22, 2020 113.89 114.40 111.12 112.71 600,846 -0.16(-0.15%)
Oct 21, 2020 113.67 114.81 112.63 112.87 514,335 +0.16(+0.15%)
Oct 20, 2020 114.03 114.19 112.51 112.71 534,795 -0.62(-0.55%)
Oct 19, 2020 114.78 115.48 112.82 113.33 601,793 -0.31(-0.27%)
Oct 16, 2020 116.01 116.01 113.56 113.64 606,957 -0.84(-0.73%)
Oct 15, 2020 113.16 114.53 112.62 114.48 878,726 -1.14(-0.99%)
Oct 14, 2020 117.19 117.35 114.32 115.62 1,193,927 -0.82(-0.70%)
Oct 13, 2020 114.72 116.67 114.29 116.44 1,038,084 +2.18(+1.91%)
Oct 12, 2020 115.47 115.55 113.87 114.25 871,722 +1.07(+0.94%)
Oct 09, 2020 112.60 113.33 112.24 113.19 755,104 +1.84(+1.66%)
Oct 08, 2020 111.93 112.03 110.98 111.34 604,210 +1.49(+1.36%)
Oct 07, 2020 108.94 110.33 108.56 109.86 559,073 +2.44(+2.27%)
Oct 06, 2020 108.44 109.54 106.48 107.42 955,955 -0.71(-0.66%)
Oct 05, 2020 107.15 108.25 106.63 108.13 773,513 +2.41(+2.28%)
Oct 02, 2020 104.54 107.57 104.43 105.72 997,991 -1.92(-1.78%)
Oct 01, 2020 105.81 107.67 105.53 107.64 777,077 +3.32(+3.19%)
Sep 30, 2020 104.06 105.48 103.56 104.31 478,517 +0.39(+0.38%)
Sep 29, 2020 103.80 104.59 103.18 103.92 441,507 +0.34(+0.33%)
Sep 28, 2020 104.45 104.45 102.60 103.58 620,414 +1.77(+1.74%)
Sep 25, 2020 99.65 102.04 99.21 101.82 428,097 +2.88(+2.91%)
Sep 24, 2020 97.26 100.29 96.48 98.93 545,191 -0.13(-0.14%)
Sep 23, 2020 102.40 102.65 98.59 99.07 496,287 -3.68(-3.58%)
Sep 22, 2020 101.59 102.89 100.16 102.75 567,751 +1.58(+1.56%)
Sep 21, 2020 97.41 101.27 96.88 101.17 818,272 +2.10(+2.12%)
Sep 18, 2020 100.32 100.32 97.12 99.07 378,645 +0.09(+0.09%)
Sep 17, 2020 97.46 99.53 97.36 98.98 531,930 -1.91(-1.89%)
Sep 16, 2020 101.84 102.47 100.64 100.89 620,541 -0.71(-0.70%)
Sep 15, 2020 101.17 102.23 100.26 101.61 910,903 +2.58(+2.61%)
Sep 14, 2020 97.87 99.20 97.17 99.02 452,613 +2.96(+3.08%)
Sep 11, 2020 97.92 98.24 94.52 96.06 580,825 -0.81(-0.83%)
Sep 10, 2020 99.71 100.85 96.20 96.87 794,627 -1.24(-1.26%)
Sep 09, 2020 97.75 98.49 95.94 98.11 1,213,507 +2.78(+2.91%)
Sep 08, 2020 93.78 98.50 93.54 95.33 1,805,446 -4.71(-4.70%)
Sep 04, 2020 101.20 102.87 93.85 100.04 2,639,691 -2.38(-2.33%)
Sep 03, 2020 106.05 106.37 101.12 102.42 1,759,708 -7.53(-6.85%)
Sep 02, 2020 112.61 112.61 106.84 109.95 1,514,083 -1.61(-1.45%)
Sep 01, 2020 109.34 111.13 108.82 111.56 934,696 +3.53(+3.27%)
Aug 31, 2020 106.44 108.43 106.00 108.03 865,168 +2.09(+1.97%)
Aug 28, 2020 105.58 106.77 105.30 105.95 567,499 +1.15(+1.10%)
Aug 27, 2020 105.32 105.82 103.55 104.79 773,471 -0.15(-0.15%)
Aug 26, 2020 102.23 105.24 102.20 104.95 684,199 +3.53(+3.48%)
Aug 25, 2020 100.30 101.53 99.49 101.41 438,961 +0.91(+0.91%)
Aug 24, 2020 102.83 102.83 99.52 100.50 680,695 -0.39(-0.39%)
Aug 21, 2020 101.61 101.95 100.70 100.89 500,869 -0.18(-0.18%)
Aug 20, 2020 98.64 101.33 98.41 101.08 570,916 +2.05(+2.07%)
Aug 19, 2020 99.39 100.18 98.63 99.03 465,953 -0.36(-0.36%)
Aug 18, 2020 99.59 99.79 98.35 99.39 544,813 +1.16(+1.18%)
Aug 17, 2020 96.26 98.34 96.16 98.22 428,810 +3.10(+3.26%)
Aug 14, 2020 96.41 96.45 94.79 95.12 326,694 -0.51(-0.53%)
Aug 13, 2020 95.24 96.39 95.02 95.63 598,710 +1.11(+1.18%)
Aug 12, 2020 93.94 95.03 93.66 94.52 617,620 +2.21(+2.39%)
Aug 11, 2020 93.99 94.76 92.17 92.31 675,746 -2.08(-2.21%)
Aug 10, 2020 97.05 97.15 93.28 94.39 778,321 -2.03(-2.10%)
Aug 07, 2020 98.69 99.25 95.13 96.42 796,748 -2.72(-2.74%)
Aug 06, 2020 99.36 99.53 98.24 99.14 478,773 -0.22(-0.22%)
Aug 05, 2020 99.33 99.88 98.82 99.36 907,232 +1.64(+1.68%)
Aug 04, 2020 97.67 98.30 96.80 97.71 792,720 +0.14(+0.15%)
Aug 03, 2020 96.28 97.89 96.14 97.57 1,633,795 +2.01(+2.10%)
Jul 31, 2020 95.99 96.00 94.00 95.56 1,247,125 +1.52(+1.61%)
Jul 30, 2020 92.47 94.30 91.91 94.05 415,344 +0.70(+0.75%)
Jul 29, 2020 92.30 93.85 92.13 93.34 365,810 +1.97(+2.15%)
Jul 28, 2020 92.53 93.21 91.30 91.38 370,799 -1.56(-1.67%)
Jul 27, 2020 91.39 93.03 90.45 92.93 442,475 +2.74(+3.04%)
Jul 24, 2020 89.70 91.24 88.14 90.19 789,356 -1.53(-1.67%)
Jul 23, 2020 94.94 95.27 90.71 91.72 726,682 -2.34(-2.49%)
Jul 22, 2020 94.43 95.10 93.32 94.06 416,635 -0.11(-0.11%)
Jul 21, 2020 96.15 96.36 93.90 94.17 612,799 -0.86(-0.91%)
Jul 20, 2020 91.15 95.20 91.06 95.03 648,098 +4.42(+4.88%)
Jul 17, 2020 90.31 90.89 89.59 90.62 366,048 +0.64(+0.72%)
Jul 16, 2020 89.38 90.63 88.66 89.97 372,073 -0.96(-1.06%)
Jul 15, 2020 91.27 91.40 88.58 90.93 838,877 +1.03(+1.14%)
Jul 14, 2020 88.85 90.58 85.99 89.91 1,143,143 +0.35(+0.39%)
Jul 13, 2020 95.91 96.93 89.30 89.56 1,516,517 -3.96(-4.23%)
Jul 10, 2020 92.86 93.56 91.50 93.52 533,351 +0.68(+0.73%)
Jul 09, 2020 93.18 93.41 90.67 92.84 1,001,975 +0.83(+0.90%)
Jul 08, 2020 90.41 92.07 90.29 92.01 872,626 +2.90(+3.26%)
Jul 07, 2020 89.05 90.87 88.37 89.11 781,575 +0.46(+0.52%)
Jul 06, 2020 87.91 89.91 87.48 88.65 1,119,615 +3.22(+3.77%)
Jul 02, 2020 86.39 86.40 85.30 85.43 1,226,303 +1.06(+1.25%)
Jul 01, 2020 81.80 84.78 81.74 84.37 1,427,585 +2.87(+3.52%)
Jun 30, 2020 79.72 81.70 79.59 81.50 897,116 +1.92(+2.41%)
Jun 29, 2020 79.67 79.69 77.53 79.58 404,244 -0.09(-0.11%)
Jun 26, 2020 81.10 81.62 79.06 79.67 558,442 -1.40(-1.73%)
Jun 25, 2020 79.64 81.07 79.23 81.07 395,916 +1.32(+1.65%)
Jun 24, 2020 81.64 82.48 78.79 79.75 574,336 -2.52(-3.06%)
Jun 23, 2020 82.79 83.24 81.95 82.27 525,873 +0.34(+0.41%)
Jun 22, 2020 80.85 82.13 80.85 81.93 565,623 +1.45(+1.80%)
Jun 19, 2020 81.41 81.75 80.01 80.48 534,184 +0.31(+0.38%)
Jun 18, 2020 78.76 80.21 78.74 80.18 410,127 +1.43(+1.82%)
Jun 17, 2020 78.54 79.47 78.18 78.74 623,882 +0.72(+0.92%)
Jun 16, 2020 78.05 78.11 76.08 78.02 570,769 +1.95(+2.56%)
Jun 15, 2020 72.18 76.07 71.91 76.07 564,038 +2.32(+3.15%)
Jun 12, 2020 75.15 75.48 72.11 73.75 611,850 +0.63(+0.87%)
Jun 11, 2020 75.31 76.43 72.98 73.12 896,957 -4.56(-5.87%)
Jun 10, 2020 77.43 78.02 76.39 77.68 381,386 +1.45(+1.90%)
Jun 09, 2020 75.87 76.95 75.19 76.23 388,800 +0.10(+0.13%)
Jun 08, 2020 74.92 76.18 74.82 76.13 456,055 +1.66(+2.23%)
Jun 05, 2020 74.22 74.65 73.33 74.47 333,045 +0.94(+1.28%)
Jun 04, 2020 74.83 75.39 72.97 73.53 424,192 -1.48(-1.97%)
Jun 03, 2020 74.83 75.30 74.30 75.01 355,241 +0.58(+0.77%)
Jun 02, 2020 74.29 74.78 73.13 74.43 350,454 +0.56(+0.75%)
Jun 01, 2020 72.25 74.00 72.25 73.87 491,429 +1.75(+2.42%)
May 29, 2020 70.64 72.29 70.53 72.13 294,316 +1.62(+2.30%)
May 28, 2020 70.46 71.88 70.00 70.50 290,964 -0.16(-0.23%)
May 27, 2020 71.08 71.08 67.67 70.67 546,631 -0.42(-0.59%)
May 26, 2020 72.87 72.87 70.92 71.09 437,882 -0.11(-0.15%)
May 22, 2020 70.72 71.32 70.08 71.19 282,448 +0.44(+0.62%)
May 21, 2020 71.02 71.23 69.52 70.75 416,106 -0.45(-0.63%)
May 20, 2020 70.83 71.47 70.41 71.20 433,442 +1.58(+2.26%)
May 19, 2020 69.18 70.73 69.18 69.63 391,794 +0.63(+0.92%)
May 18, 2020 70.06 70.40 68.81 68.99 409,671 +0.79(+1.15%)
May 15, 2020 66.59 68.43 66.43 68.21 261,314 +0.92(+1.37%)
May 14, 2020 65.55 67.37 64.62 67.29 285,706 +0.99(+1.49%)
May 13, 2020 67.91 68.35 64.79 66.30 458,563 -1.34(-1.99%)
May 12, 2020 69.38 69.76 67.63 67.64 323,438 -1.27(-1.84%)
May 11, 2020 68.05 69.35 67.65 68.91 377,015 +0.19(+0.28%)
May 08, 2020 67.72 69.08 66.85 68.72 448,086 +1.48(+2.20%)
May 07, 2020 65.39 67.54 65.35 67.24 346,834 +3.08(+4.81%)
May 06, 2020 63.65 64.77 63.31 64.15 365,563 +0.82(+1.29%)
May 05, 2020 63.37 64.30 62.99 63.34 259,005 +0.97(+1.56%)
May 04, 2020 59.66 62.38 59.66 62.37 242,646 +1.96(+3.24%)
May 01, 2020 61.20 62.01 59.87 60.41 343,040 -2.69(-4.26%)
Apr 30, 2020 64.12 64.70 62.71 63.10 241,101 -0.59(-0.92%)
Apr 29, 2020 61.95 63.91 61.56 63.68 296,009 +3.16(+5.22%)
Apr 28, 2020 63.19 63.20 60.12 60.52 310,923 -1.87(-3.00%)
Apr 27, 2020 61.44 62.58 61.22 62.40 274,392 +1.95(+3.23%)
Apr 24, 2020 59.49 60.57 58.95 60.45 186,043 +1.19(+2.01%)
Apr 23, 2020 59.74 60.51 59.20 59.26 196,349 -0.40(-0.68%)
Apr 22, 2020 58.72 59.86 58.26 59.66 246,699 +2.66(+4.67%)
Apr 21, 2020 58.59 58.90 56.07 57.00 306,829 -2.64(-4.43%)
Apr 20, 2020 58.97 60.75 58.60 59.64 322,145 +0.16(+0.27%)
Apr 17, 2020 59.79 59.79 58.78 59.48 352,409 +0.93(+1.59%)
Apr 16, 2020 57.97 59.26 57.44 58.54 311,928 +0.98(+1.70%)
Apr 15, 2020 57.31 57.85 56.43 57.56 291,495 -0.36(-0.63%)
Apr 14, 2020 56.91 58.48 56.78 57.93 387,093 +2.78(+5.03%)
Apr 13, 2020 54.38 55.22 53.22 55.15 210,063 +0.92(+1.70%)
Apr 09, 2020 54.10 55.40 53.66 54.23 358,552 +1.13(+2.13%)
Apr 08, 2020 52.09 53.31 51.67 53.10 237,948 +1.93(+3.77%)
Apr 07, 2020 52.68 52.93 50.67 51.17 193,904 +0.61(+1.22%)
Apr 06, 2020 48.53 50.63 47.97 50.55 158,487 +4.35(+9.42%)
Apr 03, 2020 47.45 47.87 45.71 46.20 190,936 -0.83(-1.76%)
Apr 02, 2020 46.84 48.40 46.22 47.03 215,547 -0.15(-0.33%)
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.