Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

55.48 USD -0.84 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 68.20 70.32 67.44 68.53 4,821,000 +0.74(+1.09%)
Feb 25, 2021 70.24 70.86 67.07 67.79 3,772,711 -2.74(-3.88%)
Feb 24, 2021 68.12 71.08 67.31 70.53 6,162,923 +3.38(+5.03%)
Feb 23, 2021 65.71 67.43 62.90 67.15 4,413,390 -0.71(-1.05%)
Feb 22, 2021 67.75 69.49 67.75 67.86 3,639,737 -1.02(-1.48%)
Feb 19, 2021 70.45 71.03 67.75 68.88 4,516,900 +0.17(+0.25%)
Feb 18, 2021 66.48 69.80 66.41 68.71 6,298,937 +1.41(+2.10%)
Feb 17, 2021 65.80 68.78 65.69 67.30 6,013,603 +0.64(+0.96%)
Feb 16, 2021 68.00 68.28 65.35 66.66 6,337,938 +1.09(+1.66%)
Feb 12, 2021 64.45 67.34 63.83 65.57 5,551,900 +1.61(+2.53%)
Feb 11, 2021 62.76 64.74 62.07 63.96 7,194,526 +3.57(+5.90%)
Feb 10, 2021 62.35 62.75 59.81 60.39 3,621,945 -1.30(-2.11%)
Feb 09, 2021 62.36 62.61 61.38 61.69 2,026,559 -0.43(-0.69%)
Feb 08, 2021 59.84 62.33 59.80 62.12 4,602,695 +2.38(+3.98%)
Feb 05, 2021 59.51 60.29 59.24 59.74 3,004,200 +0.48(+0.81%)
Feb 04, 2021 58.24 59.40 58.06 59.26 3,299,276 +1.56(+2.70%)
Feb 03, 2021 57.98 58.71 57.22 57.70 3,038,547 -0.21(-0.36%)
Feb 02, 2021 58.60 59.01 57.49 57.91 4,024,539 +0.32(+0.56%)
Feb 01, 2021 56.99 57.96 56.43 57.59 4,585,708 +1.16(+2.06%)
Jan 29, 2021 58.66 60.68 55.12 56.43 15,496,400 +3.78(+7.18%)
Jan 28, 2021 53.55 53.88 52.07 52.65 6,647,805 -0.54(-1.02%)
Jan 27, 2021 51.00 55.44 50.78 53.19 8,686,381 +1.13(+2.17%)
Jan 26, 2021 51.79 52.60 51.49 52.06 3,656,254 +0.78(+1.52%)
Jan 25, 2021 50.70 51.36 50.17 51.28 3,260,000 +0.57(+1.12%)
Jan 22, 2021 52.08 52.36 50.16 50.71 5,237,300 -2.80(-5.23%)
Jan 21, 2021 51.87 53.84 51.83 53.51 4,349,984 +1.69(+3.26%)
Jan 20, 2021 52.58 52.92 51.38 51.82 2,936,162 -0.17(-0.33%)
Jan 19, 2021 51.48 52.16 50.70 51.99 3,595,471 +0.78(+1.52%)
Jan 15, 2021 50.19 52.12 49.98 51.21 5,866,700 +0.84(+1.67%)
Jan 14, 2021 49.56 51.13 48.94 50.37 4,605,014 +0.90(+1.82%)
Jan 13, 2021 49.49 49.75 48.62 49.47 6,431,928 -0.43(-0.86%)
Jan 12, 2021 51.49 51.73 49.75 49.90 4,916,566 -1.66(-3.22%)
Jan 11, 2021 50.85 52.20 50.61 51.56 3,539,722 -0.26(-0.50%)
Jan 08, 2021 55.39 55.45 51.27 51.82 7,544,300 -2.92(-5.33%)
Jan 07, 2021 54.10 55.39 53.91 54.74 4,400,930 +1.33(+2.49%)
Jan 06, 2021 53.04 54.60 52.64 53.41 4,520,108 +0.35(+0.66%)
Jan 05, 2021 52.66 54.01 52.65 53.06 3,866,504 +0.83(+1.59%)
Jan 04, 2021 54.95 55.32 52.04 52.23 7,493,019 -3.16(-5.70%)
Dec 31, 2020 55.39 55.39 55.39 3,964,832 +5.86(+11.83%)
Dec 30, 2020 48.28 50.29 48.28 49.53 3,964,832 +1.24(+2.57%)
Dec 29, 2020 50.64 50.64 48.23 48.29 4,621,223 -1.77(-3.54%)
Dec 28, 2020 50.59 50.97 49.63 50.06 2,762,767 +0.14(+0.28%)
Dec 24, 2020 50.31 50.38 49.35 49.92 1,224,500 -0.01(-0.02%)
Dec 23, 2020 49.95 50.60 49.41 49.93 2,683,288 +0.21(+0.42%)
Dec 22, 2020 52.21 52.38 49.68 49.72 4,112,624 -2.49(-4.77%)
Dec 21, 2020 51.62 52.46 51.45 52.21 3,815,938 -0.98(-1.84%)
Dec 18, 2020 53.64 54.59 52.96 53.19 6,978,000 -0.27(-0.51%)
Dec 17, 2020 53.35 53.51 52.86 53.46 2,995,145 +0.44(+0.83%)
Dec 16, 2020 53.70 53.94 52.86 53.02 2,984,425 -0.56(-1.05%)
Dec 15, 2020 52.18 53.59 51.88 53.58 4,891,683 +2.44(+4.77%)
Dec 14, 2020 51.79 52.39 51.04 51.14 3,594,892 +0.05(+0.10%)
Dec 11, 2020 50.68 51.71 50.56 51.09 3,134,500 -0.52(-1.01%)
Dec 10, 2020 49.99 51.96 49.91 51.61 3,740,522 +0.51(+1.00%)
Dec 09, 2020 52.60 53.21 50.60 51.10 4,665,012 -1.32(-2.52%)
Dec 08, 2020 50.81 52.46 50.77 52.42 3,600,216 +1.28(+2.50%)
Dec 07, 2020 51.94 52.49 50.95 51.14 4,718,471 -0.61(-1.18%)
Dec 04, 2020 49.00 51.82 48.91 51.75 6,454,300 +3.27(+6.75%)
Dec 03, 2020 48.12 49.01 47.64 48.48 4,703,738 +0.76(+1.59%)
Dec 02, 2020 47.16 47.92 46.93 47.72 4,515,944 +0.52(+1.10%)
Dec 01, 2020 45.47 48.12 45.36 47.20 6,726,013 +2.32(+5.17%)
Nov 30, 2020 45.97 46.54 44.74 44.88 4,833,716 -0.97(-2.12%)
Nov 27, 2020 45.29 46.22 45.29 45.85 2,118,500 +0.59(+1.30%)
Nov 25, 2020 45.51 45.63 44.45 45.26 3,207,700 -0.58(-1.27%)
Nov 24, 2020 45.09 45.95 44.65 45.84 4,529,651 +1.36(+3.06%)
Nov 23, 2020 42.78 44.74 42.61 44.48 5,789,553 +2.06(+4.86%)
Nov 20, 2020 42.58 43.16 42.40 42.42 2,584,300 -0.19(-0.45%)
Nov 19, 2020 42.14 42.67 41.80 42.61 2,610,514 +0.12(+0.28%)
Nov 18, 2020 42.82 43.43 42.47 42.49 3,902,429 -0.23(-0.54%)
Nov 17, 2020 43.02 43.17 42.16 42.72 3,660,079 -0.86(-1.97%)
Nov 16, 2020 42.64 43.59 42.19 43.58 5,553,574 +2.11(+5.09%)
Nov 13, 2020 39.80 41.57 39.65 41.47 4,985,100 +2.16(+5.49%)
Nov 12, 2020 40.28 40.46 38.96 39.31 4,067,377 -1.29(-3.18%)
Nov 11, 2020 41.67 41.93 40.36 40.60 3,639,352 -0.67(-1.62%)
Nov 10, 2020 41.40 41.90 40.91 41.27 3,961,141 -0.21(-0.51%)
Nov 09, 2020 41.90 42.96 41.16 41.48 5,956,890 +1.67(+4.19%)
Nov 06, 2020 39.30 40.06 39.10 39.81 3,048,500 +0.66(+1.69%)
Nov 05, 2020 37.75 39.24 37.73 39.15 4,546,060 +1.64(+4.37%)
Nov 04, 2020 37.81 37.93 36.70 37.51 4,177,316 +0.03(+0.08%)
Nov 03, 2020 37.63 38.08 37.31 37.48 4,316,404 +0.45(+1.22%)
Nov 02, 2020 38.09 38.09 36.59 37.03 5,398,481 -0.70(-1.86%)
Oct 30, 2020 37.98 38.24 36.97 37.73 5,068,900 -0.38(-1.00%)
Oct 29, 2020 38.05 38.72 37.38 38.11 6,438,270 -0.70(-1.80%)
Oct 28, 2020 38.63 39.60 38.60 38.81 5,628,229 -1.51(-3.75%)
Oct 27, 2020 40.33 40.76 40.00 40.32 4,003,807 -0.17(-0.42%)
Oct 26, 2020 41.34 41.47 39.84 40.49 4,884,399 -1.23(-2.95%)
Oct 23, 2020 42.51 42.74 41.31 41.72 6,695,900 -1.22(-2.84%)
Oct 22, 2020 42.09 43.77 41.65 42.94 6,102,244 +0.88(+2.09%)
Oct 21, 2020 41.78 42.52 41.69 42.06 6,868,705 +0.65(+1.57%)
Oct 20, 2020 40.90 41.84 40.80 41.41 7,437,467 +0.49(+1.20%)
Oct 19, 2020 38.25 41.96 38.04 40.92 17,138,462 +2.98(+7.85%)
Oct 16, 2020 38.09 38.91 37.58 37.94 17,427,800 -0.06(-0.16%)
Oct 15, 2020 37.16 38.03 36.83 38.00 3,676,059 +0.27(+0.72%)
Oct 14, 2020 38.10 38.34 37.63 37.73 3,482,188 -0.12(-0.32%)
Oct 13, 2020 38.46 38.99 37.74 37.85 4,249,867 -0.47(-1.23%)
Oct 12, 2020 38.08 38.46 37.60 38.32 5,257,246 +0.20(+0.52%)
Oct 09, 2020 39.34 39.55 37.97 38.12 4,724,300 -0.58(-1.50%)
Oct 08, 2020 37.97 38.82 37.89 38.70 4,612,667 +1.15(+3.06%)
Oct 07, 2020 36.99 37.81 36.71 37.55 5,258,837 +1.29(+3.56%)
Oct 06, 2020 36.63 37.12 36.17 36.26 4,739,621 -0.31(-0.85%)
Oct 05, 2020 36.23 36.94 36.20 36.57 5,200,100 +0.61(+1.70%)
Oct 02, 2020 35.50 36.58 35.29 35.96 5,366,500 -0.37(-1.02%)
Oct 01, 2020 36.81 37.03 36.09 36.33 7,791,183 -0.22(-0.60%)
Sep 30, 2020 37.78 38.02 36.47 36.55 14,132,131 -2.77(-7.04%)
Sep 29, 2020 38.45 40.05 38.45 39.32 6,668,369 +0.70(+1.81%)
Sep 28, 2020 38.85 39.24 38.40 38.62 5,223,434 +0.15(+0.39%)
Sep 25, 2020 37.38 38.51 36.95 38.47 3,851,600 +0.94(+2.50%)
Sep 24, 2020 38.45 38.64 37.41 37.53 5,379,816 -1.39(-3.57%)
Sep 23, 2020 38.67 41.12 38.56 38.92 13,626,179 +2.45(+6.72%)
Sep 22, 2020 36.39 36.62 35.99 36.47 3,323,627 +0.38(+1.05%)
Sep 21, 2020 36.42 36.47 35.56 36.09 4,836,477 -1.12(-3.01%)
Sep 18, 2020 38.34 38.39 36.69 37.21 6,720,200 -1.07(-2.80%)
Sep 17, 2020 37.79 38.71 37.40 38.28 4,082,374 -0.50(-1.29%)
Sep 16, 2020 38.09 39.39 38.01 38.78 6,009,917 +1.00(+2.65%)
Sep 15, 2020 39.09 39.09 37.58 37.78 4,986,013 -1.16(-2.98%)
Sep 14, 2020 38.00 39.00 38.00 38.94 6,046,801 +1.57(+4.20%)
Sep 11, 2020 36.50 37.81 36.26 37.37 6,350,100 +1.12(+3.09%)
Sep 10, 2020 36.80 37.19 36.04 36.25 5,181,037 -0.30(-0.82%)
Sep 09, 2020 36.68 36.85 35.63 36.55 5,986,824 +0.10(+0.27%)
Sep 08, 2020 37.03 37.52 36.41 36.45 5,719,387 -1.71(-4.48%)
Sep 04, 2020 37.69 38.38 37.09 38.16 7,504,800 +0.45(+1.19%)
Sep 03, 2020 38.56 38.81 36.70 37.71 7,359,100 -1.15(-2.96%)
Sep 02, 2020 37.69 39.26 37.68 38.86 7,416,362 +1.52(+4.07%)
Sep 01, 2020 38.05 38.34 36.83 37.34 5,961,121 -1.08(-2.81%)
Aug 31, 2020 37.68 38.53 37.16 38.42 9,255,708 +0.58(+1.53%)
Aug 28, 2020 35.46 37.86 35.36 37.84 11,744,200 +2.60(+7.38%)
Aug 27, 2020 34.59 35.34 33.88 35.24 6,726,931 +0.95(+2.76%)
Aug 26, 2020 34.61 34.61 34.04 34.29 4,201,834 -0.02(-0.04%)
Aug 25, 2020 34.80 35.44 34.21 34.31 4,867,797 -0.23(-0.67%)
Aug 24, 2020 33.96 34.63 33.73 34.54 5,652,394 +0.83(+2.46%)
Aug 21, 2020 33.71 33.93 33.53 33.71 5,072,700 -0.39(-1.14%)
Aug 20, 2020 33.80 34.37 33.60 34.10 4,879,083 -0.35(-1.02%)
Aug 19, 2020 34.90 35.27 34.34 34.45 5,145,656 -0.26(-0.75%)
Aug 18, 2020 35.66 35.66 34.57 34.71 6,232,642 -0.89(-2.50%)
Aug 17, 2020 35.91 36.05 35.46 35.60 3,312,928 -0.14(-0.39%)
Aug 14, 2020 35.70 36.07 35.42 35.74 4,911,300 +0.00(+0.00%)
Aug 13, 2020 36.40 36.58 35.63 35.74 8,346,106 -1.03(-2.80%)
Aug 12, 2020 37.31 37.32 36.51 36.77 6,279,438 -0.21(-0.57%)
Aug 11, 2020 37.51 38.13 36.88 36.98 6,143,920 -0.38(-1.02%)
Aug 10, 2020 37.20 37.78 36.72 37.36 7,860,211 +0.37(+0.99%)
Aug 07, 2020 37.39 37.90 36.50 36.99 10,250,000 -0.30(-0.82%)
Aug 06, 2020 39.10 39.21 36.90 37.30 33,824,972 -7.17(-16.12%)
Aug 05, 2020 45.02 45.36 44.06 44.47 6,612,716 -0.29(-0.65%)
Aug 04, 2020 43.43 44.78 43.37 44.76 3,700,097 +0.86(+1.96%)
Aug 03, 2020 43.15 43.99 42.41 43.90 4,064,719 +0.80(+1.86%)
Jul 31, 2020 42.91 43.14 42.03 43.10 3,884,400 +0.34(+0.80%)
Jul 30, 2020 41.89 42.81 41.39 42.76 3,516,712 +0.34(+0.80%)
Jul 29, 2020 42.09 42.95 41.84 42.42 5,387,783 -0.43(-1.00%)
Jul 28, 2020 43.40 43.83 42.77 42.85 3,126,937 -0.88(-2.01%)
Jul 27, 2020 43.24 43.76 42.55 43.73 3,955,487 +0.88(+2.05%)
Jul 24, 2020 45.36 45.45 42.71 42.85 8,032,800 -3.31(-7.17%)
Jul 23, 2020 43.94 47.39 43.92 46.16 11,059,891 +2.20(+5.00%)
Jul 22, 2020 44.10 44.24 43.48 43.96 3,254,409 -0.21(-0.48%)
Jul 21, 2020 43.96 44.96 43.81 44.17 4,117,868 +0.59(+1.35%)
Jul 20, 2020 43.10 43.87 42.77 43.58 3,092,665 +0.18(+0.40%)
Jul 17, 2020 44.15 44.15 43.04 43.40 2,285,300 -0.40(-0.90%)
Jul 16, 2020 43.50 44.26 43.19 43.80 3,271,171 -0.27(-0.61%)
Jul 15, 2020 42.99 44.18 42.68 44.07 4,840,426 +2.03(+4.83%)
Jul 14, 2020 41.38 42.18 40.57 42.04 3,877,631 +0.19(+0.45%)
Jul 13, 2020 42.70 43.13 41.83 41.85 4,529,779 -0.46(-1.09%)
Jul 10, 2020 42.12 42.49 41.46 42.31 3,259,700 -0.01(-0.02%)
Jul 09, 2020 42.82 43.00 41.41 42.32 3,715,634 -0.58(-1.35%)
Jul 08, 2020 41.93 42.90 41.59 42.90 3,724,029 +1.18(+2.83%)
Jul 07, 2020 42.40 42.84 41.50 41.72 4,683,010 -1.23(-2.86%)
Jul 06, 2020 43.27 43.75 42.55 42.95 4,342,513 +0.51(+1.20%)
Jul 02, 2020 43.02 43.39 42.19 42.44 3,900,200 -0.01(-0.02%)
Jul 01, 2020 44.01 44.13 42.04 42.45 6,043,981 -1.70(-3.85%)
Jun 30, 2020 43.22 44.31 42.82 44.15 6,924,509 +2.16(+5.14%)
Jun 29, 2020 41.09 42.22 40.60 41.99 3,723,387 +1.12(+2.74%)
Jun 26, 2020 42.37 42.47 40.71 40.87 5,741,200 -1.70(-3.99%)
Jun 25, 2020 41.89 42.69 41.37 42.57 4,205,305 +0.32(+0.76%)
Jun 24, 2020 43.39 43.42 41.93 42.25 5,721,238 -1.26(-2.90%)
Jun 23, 2020 45.36 45.49 43.30 43.51 5,660,286 -1.60(-3.55%)
Jun 22, 2020 45.51 45.54 43.75 45.11 5,924,636 +0.72(+1.62%)
Jun 19, 2020 43.42 45.02 43.20 44.39 14,270,500 +1.57(+3.67%)
Jun 18, 2020 43.28 43.52 42.47 42.82 3,972,454 -0.89(-2.04%)
Jun 17, 2020 44.87 44.87 43.51 43.71 3,987,170 -0.76(-1.71%)
Jun 16, 2020 45.16 46.11 43.63 44.47 5,665,082 +1.54(+3.59%)
Jun 15, 2020 41.46 43.18 40.77 42.93 5,779,661 -0.02(-0.05%)
Jun 12, 2020 43.94 44.67 41.77 42.95 5,663,400 +0.60(+1.42%)
Jun 11, 2020 44.25 44.67 42.33 42.35 8,157,824 -4.50(-9.61%)
Jun 10, 2020 47.88 48.00 46.34 46.85 4,890,113 -0.98(-2.05%)
Jun 09, 2020 47.39 48.12 46.88 47.83 4,121,408 -0.70(-1.44%)
Jun 08, 2020 49.45 49.52 47.56 48.53 5,375,283 +0.07(+0.14%)
Jun 05, 2020 48.19 49.88 47.41 48.46 7,708,100 +2.48(+5.39%)
Jun 04, 2020 45.00 46.68 44.47 45.98 6,970,571 +0.54(+1.19%)
Jun 03, 2020 45.05 45.81 44.69 45.44 4,902,931 +1.44(+3.27%)
Jun 02, 2020 43.16 44.05 42.88 44.00 4,427,459 +0.92(+2.14%)
Jun 01, 2020 43.40 43.78 42.78 43.08 4,658,745 -1.29(-2.91%)
May 29, 2020 43.72 44.54 42.76 44.37 5,368,100 +0.75(+1.72%)
May 28, 2020 45.46 45.56 43.48 43.62 4,317,563 -2.39(-5.19%)
May 27, 2020 45.50 46.31 43.16 46.01 8,895,122 +0.94(+2.09%)
May 26, 2020 44.36 45.79 43.87 45.07 5,612,283 +2.65(+6.25%)
May 22, 2020 42.88 42.89 41.91 42.42 3,430,200 -0.27(-0.63%)
May 21, 2020 42.71 43.35 41.95 42.69 4,296,898 -0.29(-0.67%)
May 20, 2020 43.10 44.25 42.39 42.98 5,737,575 +1.24(+2.97%)
May 19, 2020 42.30 42.95 41.51 41.74 4,185,714 -0.64(-1.51%)
May 18, 2020 40.81 42.52 40.70 42.38 6,079,634 +3.17(+8.08%)
May 15, 2020 39.04 39.81 38.60 39.21 5,521,600 -1.13(-2.80%)
May 14, 2020 38.61 40.40 37.65 40.34 5,742,087 +1.09(+2.78%)
May 13, 2020 40.80 40.97 38.84 39.25 6,357,509 -1.73(-4.22%)
May 12, 2020 42.94 43.05 40.97 40.98 5,157,404 -1.41(-3.33%)
May 11, 2020 43.33 43.33 41.85 42.39 5,171,958 -1.81(-4.10%)
May 08, 2020 42.65 44.30 42.62 44.20 4,858,800 +2.35(+5.62%)
May 07, 2020 41.43 42.08 41.06 41.85 4,433,403 +1.22(+3.00%)
May 06, 2020 40.78 41.74 40.29 40.63 3,929,778 +0.30(+0.73%)
May 05, 2020 40.52 41.95 40.14 40.33 6,205,871 +0.67(+1.68%)
May 04, 2020 39.95 40.63 38.85 39.67 8,886,763 -0.81(-2.00%)
May 01, 2020 40.50 41.44 38.42 40.48 25,139,100 -5.60(-12.15%)
Apr 30, 2020 47.15 47.22 45.21 46.08 9,241,146 -1.65(-3.46%)
Apr 29, 2020 46.00 48.83 45.29 47.73 8,781,426 +3.03(+6.78%)
Apr 28, 2020 44.32 45.04 43.31 44.70 6,037,510 +1.61(+3.74%)
Apr 27, 2020 41.29 43.25 41.21 43.09 4,862,480 +2.40(+5.90%)
Apr 24, 2020 39.67 40.91 39.04 40.69 4,207,900 +1.30(+3.30%)
Apr 23, 2020 40.06 40.63 39.01 39.39 5,165,226 -0.54(-1.35%)
Apr 22, 2020 39.21 40.35 38.90 39.93 4,627,962 +2.10(+5.55%)
Apr 21, 2020 38.56 38.99 37.69 37.83 6,167,665 -1.72(-4.35%)
Apr 20, 2020 41.58 41.58 39.49 39.55 7,778,410 -2.77(-6.55%)
Apr 17, 2020 43.14 43.16 41.66 42.32 5,856,700 +1.24(+3.02%)
Apr 16, 2020 42.79 43.00 40.40 41.08 6,050,539 -1.57(-3.68%)
Apr 15, 2020 43.15 43.59 41.80 42.65 5,062,983 -2.12(-4.74%)
Apr 14, 2020 44.76 45.90 44.20 44.77 5,780,064 +1.01(+2.31%)
Apr 13, 2020 44.27 44.81 42.81 43.76 5,687,056 -1.29(-2.86%)
Apr 09, 2020 46.71 48.16 43.58 45.05 6,497,500 -0.29(-0.64%)
Apr 08, 2020 43.76 45.92 43.51 45.34 4,964,704 +2.48(+5.79%)
Apr 07, 2020 45.55 47.18 42.66 42.86 7,254,019 -0.45(-1.04%)
Apr 06, 2020 40.64 43.68 40.64 43.31 6,462,831 +5.10(+13.35%)
Apr 03, 2020 38.61 39.38 37.50 38.21 3,423,000 -0.19(-0.49%)
Apr 02, 2020 38.56 40.69 37.43 38.40 5,424,298 -0.27(-0.70%)
Apr 01, 2020 39.70 41.28 37.91 38.67 6,614,729 -2.95(-7.09%)
Mar 31, 2020 43.10 44.13 41.07 41.62 6,805,598 -1.89(-4.34%)
Mar 30, 2020 42.75 44.58 41.82 43.51 5,753,127 +1.26(+2.98%)
Mar 27, 2020 42.36 43.68 40.56 42.25 6,539,300 -2.04(-4.61%)
Mar 26, 2020 43.49 46.19 42.70 44.29 8,748,704 +2.66(+6.39%)
Mar 25, 2020 40.80 45.41 38.94 41.63 9,423,406 +1.16(+2.87%)
Mar 24, 2020 37.59 41.35 36.61 40.47 10,361,166 +6.10(+17.75%)
Mar 23, 2020 32.09 35.00 30.20 34.37 10,494,673 +3.32(+10.69%)
Mar 20, 2020 32.35 34.83 31.00 31.05 9,268,900 -0.29(-0.93%)
Mar 19, 2020 29.20 32.53 27.40 31.34 6,839,789 +2.15(+7.37%)
Mar 18, 2020 31.05 32.00 27.94 29.19 8,853,860 -4.86(-14.27%)
Mar 17, 2020 34.23 37.00 31.00 34.05 10,270,860 +0.78(+2.34%)
Mar 16, 2020 35.34 37.77 33.13 33.27 8,868,942 -8.55(-20.44%)
Mar 13, 2020 42.81 43.13 38.38 41.82 8,374,900 +2.71(+6.93%)
Mar 12, 2020 40.64 43.05 36.81 39.11 9,628,924 -6.03(-13.36%)
Mar 11, 2020 47.82 47.96 44.19 45.14 7,664,303 -4.81(-9.63%)
Mar 10, 2020 49.97 50.50 46.43 49.95 7,444,394 +2.55(+5.38%)
Mar 09, 2020 49.56 50.65 47.32 47.40 6,738,113 -7.33(-13.39%)
Mar 06, 2020 55.05 57.08 53.37 54.73 6,009,200 -2.98(-5.16%)
Mar 05, 2020 56.88 59.56 56.78 57.71 4,485,087 -1.43(-2.42%)
Mar 04, 2020 58.34 59.28 56.75 59.14 5,139,974 +2.21(+3.88%)
Mar 03, 2020 59.60 60.96 56.34 56.93 5,417,984 -3.11(-5.18%)
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.
 
bottom clear