Skip to main content

Enphase Energy Inc (NQ: ENPH )

120.98 +1.18 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 191.08 194.95 177.67 182.35 2,750,700 -11.39(-5.88%)
Jan 28, 2021 182.85 195.70 177.00 193.74 3,469,497 +14.72(+8.22%)
Jan 27, 2021 180.00 191.00 175.39 179.02 4,465,021 -8.32(-4.44%)
Jan 26, 2021 206.21 209.62 185.22 187.34 4,949,475 -15.39(-7.59%)
Jan 25, 2021 215.55 221.42 200.36 202.73 3,443,244 -9.34(-4.40%)
Jan 22, 2021 208.18 213.55 204.70 212.07 2,521,500 -0.02(-0.01%)
Jan 21, 2021 201.97 214.50 196.65 212.09 3,609,957 +12.69(+6.36%)
Jan 20, 2021 203.21 206.47 196.33 199.40 2,740,091 -1.88(-0.93%)
Jan 19, 2021 197.83 204.01 194.21 201.28 3,838,051 +10.69(+5.61%)
Jan 15, 2021 206.54 208.35 189.21 190.59 5,237,000 -18.24(-8.73%)
Jan 14, 2021 207.04 216.22 206.50 208.83 2,767,802 +5.14(+2.52%)
Jan 13, 2021 205.47 208.27 199.64 203.69 2,407,677 -2.80(-1.36%)
Jan 12, 2021 204.88 207.99 197.08 206.49 2,502,688 +4.81(+2.38%)
Jan 11, 2021 200.40 208.39 196.12 201.68 3,002,191 -5.73(-2.76%)
Jan 08, 2021 217.70 219.97 200.05 207.41 5,199,600 -6.35(-2.97%)
Jan 07, 2021 209.84 222.43 209.20 213.76 6,044,698 +10.38(+5.10%)
Jan 06, 2021 197.90 210.20 195.77 203.38 33,322,488 +21.90(+12.07%)
Jan 05, 2021 175.71 186.63 173.55 181.48 4,601,641 +9.24(+5.36%)
Jan 04, 2021 178.70 179.15 167.07 172.24 3,874,545 -3.23(-1.84%)
Dec 31, 2020 175.47 175.47 175.47 2,405,970 +2.54(+1.47%)
Dec 30, 2020 171.68 177.55 171.68 172.93 2,405,970 +2.73(+1.60%)
Dec 29, 2020 175.49 176.23 164.30 170.20 3,146,254 -5.29(-3.01%)
Dec 28, 2020 188.45 189.41 173.67 175.49 2,697,104 -5.90(-3.25%)
Dec 24, 2020 179.76 184.54 177.48 181.39 1,062,200 +1.07(+0.59%)
Dec 23, 2020 181.40 184.08 174.21 180.32 2,533,364 +3.05(+1.72%)
Dec 22, 2020 174.99 186.40 173.00 177.27 3,493,200 +6.49(+3.80%)
Dec 21, 2020 162.95 172.10 161.18 170.78 2,738,626 +6.37(+3.87%)
Dec 18, 2020 163.69 169.67 163.00 164.41 3,563,200 +0.89(+0.54%)
Dec 17, 2020 165.52 168.18 159.00 163.52 2,817,309 +0.21(+0.13%)
Dec 16, 2020 159.00 163.46 152.53 163.31 3,212,773 +2.85(+1.78%)
Dec 15, 2020 147.40 161.56 147.26 160.46 4,002,004 +15.39(+10.61%)
Dec 14, 2020 143.00 147.49 137.75 145.07 2,214,990 +5.16(+3.69%)
Dec 11, 2020 133.38 144.60 133.00 139.91 3,083,500 +8.70(+6.63%)
Dec 10, 2020 125.67 132.22 125.54 131.21 1,309,297 +3.95(+3.10%)
Dec 09, 2020 136.36 136.71 125.87 127.26 2,181,875 -7.48(-5.55%)
Dec 08, 2020 129.98 135.15 129.41 134.74 1,527,677 +5.42(+4.19%)
Dec 07, 2020 130.29 133.20 127.22 129.32 1,305,802 -1.14(-0.87%)
Dec 04, 2020 130.12 136.11 129.23 130.46 2,413,200 +2.79(+2.19%)
Dec 03, 2020 129.50 133.69 126.29 127.67 1,849,454 -0.26(-0.20%)
Dec 02, 2020 127.50 130.44 121.70 127.93 2,490,076 -0.92(-0.71%)
Dec 01, 2020 138.65 139.52 127.30 128.85 3,347,043 -7.72(-5.65%)
Nov 30, 2020 141.95 145.00 133.03 136.57 9,314,426 -3.99(-2.84%)
Nov 27, 2020 142.49 148.94 137.77 140.56 3,654,700 +1.49(+1.07%)
Nov 25, 2020 136.21 141.42 135.13 139.07 2,773,700 +3.05(+2.24%)
Nov 24, 2020 135.33 138.70 130.80 136.02 2,705,484 +1.59(+1.18%)
Nov 23, 2020 132.93 134.85 130.45 134.43 2,604,567 +4.84(+3.73%)
Nov 20, 2020 131.00 133.78 129.30 129.59 2,984,900 +0.70(+0.54%)
Nov 19, 2020 126.62 130.95 125.85 128.89 2,217,159 +3.97(+3.18%)
Nov 18, 2020 126.18 127.49 122.50 124.92 1,916,573 -0.20(-0.16%)
Nov 17, 2020 119.57 126.58 118.65 125.12 1,859,411 +5.19(+4.33%)
Nov 16, 2020 118.21 123.60 116.01 119.93 2,172,823 +3.34(+2.86%)
Nov 13, 2020 119.40 120.36 115.10 116.59 1,732,200 -0.62(-0.53%)
Nov 12, 2020 119.95 122.26 115.83 117.21 2,058,971 -3.22(-2.67%)
Nov 11, 2020 113.99 121.48 113.99 120.43 2,934,778 +11.04(+10.09%)
Nov 10, 2020 117.27 117.59 108.05 109.39 3,169,388 -7.69(-6.57%)
Nov 09, 2020 128.53 129.61 116.74 117.08 3,376,569 -5.45(-4.45%)
Nov 06, 2020 123.69 125.64 118.66 122.53 3,382,100 +2.27(+1.89%)
Nov 05, 2020 111.00 123.29 110.99 120.26 4,924,735 +14.07(+13.25%)
Nov 04, 2020 99.33 106.36 93.49 106.19 5,383,774 +1.44(+1.37%)
Nov 03, 2020 100.56 107.38 100.24 104.75 3,501,583 +0.92(+0.89%)
Nov 02, 2020 99.01 106.04 99.00 103.83 3,308,403 +5.74(+5.85%)
Oct 30, 2020 100.99 102.12 93.53 98.09 3,046,900 -4.42(-4.31%)
Oct 29, 2020 103.29 105.53 100.87 102.51 1,967,877 -0.30(-0.29%)
Oct 28, 2020 97.29 105.87 95.76 102.81 5,803,018 +4.18(+4.24%)
Oct 27, 2020 103.37 104.43 97.31 98.63 3,570,109 -5.04(-4.86%)
Oct 26, 2020 98.56 104.29 97.50 103.67 2,957,267 +0.34(+0.33%)
Oct 23, 2020 106.35 109.22 100.70 103.33 3,367,000 -0.13(-0.13%)
Oct 22, 2020 102.26 104.02 92.14 103.46 7,404,632 +1.93(+1.90%)
Oct 21, 2020 116.90 118.94 100.40 101.53 5,483,190 -14.61(-12.58%)
Oct 20, 2020 114.88 118.05 112.33 116.14 2,897,654 +1.45(+1.26%)
Oct 19, 2020 111.49 118.05 110.82 114.69 3,303,579 +3.85(+3.47%)
Oct 16, 2020 112.75 114.30 108.76 110.84 3,851,000 +0.13(+0.12%)
Oct 15, 2020 107.25 111.59 105.20 110.71 2,385,005 +1.74(+1.60%)
Oct 14, 2020 108.43 111.10 107.06 108.97 3,036,947 +2.32(+2.18%)
Oct 13, 2020 103.11 107.44 102.75 106.65 2,871,569 +2.22(+2.13%)
Oct 12, 2020 110.40 110.41 101.52 104.43 4,173,814 -4.75(-4.35%)
Oct 09, 2020 107.18 111.27 105.29 109.18 2,955,200 +3.68(+3.49%)
Oct 08, 2020 109.60 109.80 102.56 105.50 6,015,747 -2.32(-2.15%)
Oct 07, 2020 101.50 108.75 100.46 107.82 4,967,016 +9.25(+9.38%)
Oct 06, 2020 98.06 100.28 95.06 98.57 5,768,219 +0.52(+0.53%)
Oct 05, 2020 93.00 98.42 92.90 98.05 4,210,205 +7.62(+8.43%)
Oct 02, 2020 85.61 92.57 85.16 90.43 4,115,700 +0.92(+1.03%)
Oct 01, 2020 85.56 89.52 84.41 89.51 4,037,207 +6.92(+8.38%)
Sep 30, 2020 81.37 84.72 81.27 82.59 3,352,061 +1.79(+2.22%)
Sep 29, 2020 78.20 83.37 78.20 80.80 4,216,598 +2.66(+3.40%)
Sep 28, 2020 75.14 79.73 74.70 78.14 3,455,084 +4.52(+6.14%)
Sep 25, 2020 69.79 73.90 69.55 73.62 2,387,000 +4.21(+6.07%)
Sep 24, 2020 69.32 70.98 67.53 69.41 2,064,615 -0.86(-1.22%)
Sep 23, 2020 71.85 74.76 69.44 70.27 2,796,068 -1.96(-2.71%)
Sep 22, 2020 71.00 72.32 67.49 72.23 3,108,492 +1.51(+2.14%)
Sep 21, 2020 65.51 70.82 65.41 70.72 3,082,207 +2.45(+3.59%)
Sep 18, 2020 67.72 69.86 65.42 68.27 12,892,500 +1.40(+2.09%)
Sep 17, 2020 69.77 70.19 65.89 66.87 3,318,477 -5.96(-8.18%)
Sep 16, 2020 72.60 76.40 72.55 72.83 2,967,775 +0.67(+0.93%)
Sep 15, 2020 71.01 73.03 70.44 72.16 2,868,284 +2.67(+3.84%)
Sep 14, 2020 67.17 69.78 66.31 69.49 2,547,777 +4.39(+6.74%)
Sep 11, 2020 67.78 68.10 64.20 65.10 2,585,200 -1.00(-1.51%)
Sep 10, 2020 67.93 70.09 66.00 66.10 2,786,818 -1.61(-2.38%)
Sep 09, 2020 67.01 69.56 64.87 67.71 3,433,753 +2.66(+4.09%)
Sep 08, 2020 62.03 67.34 60.17 65.05 3,877,871 -1.11(-1.67%)
Sep 04, 2020 67.13 68.67 58.67 66.16 5,516,300 -1.64(-2.43%)
Sep 03, 2020 75.24 75.48 65.13 67.80 5,846,467 -8.91(-11.62%)
Sep 02, 2020 80.00 80.47 75.09 76.71 2,607,318 -2.00(-2.54%)
Sep 01, 2020 77.47 79.52 77.10 78.71 2,160,012 +1.48(+1.92%)
Aug 31, 2020 76.68 79.53 75.80 77.23 2,767,300 +1.19(+1.56%)
Aug 28, 2020 74.14 78.53 73.54 76.04 3,301,700 +2.60(+3.54%)
Aug 27, 2020 76.50 76.50 72.02 73.44 4,369,244 -1.80(-2.39%)
Aug 26, 2020 76.66 78.53 74.40 75.24 1,838,771 -0.69(-0.91%)
Aug 25, 2020 73.30 76.61 72.50 75.93 2,282,871 +2.57(+3.50%)
Aug 24, 2020 73.79 75.65 72.23 73.36 1,472,412 +0.22(+0.30%)
Aug 21, 2020 73.28 74.80 72.81 73.14 1,559,900 +0.05(+0.07%)
Aug 20, 2020 75.09 75.22 72.20 73.09 1,874,185 -2.40(-3.18%)
Aug 19, 2020 75.10 77.30 74.99 75.49 1,935,054 +0.33(+0.44%)
Aug 18, 2020 75.24 77.73 72.53 75.16 2,052,625 +0.10(+0.13%)
Aug 17, 2020 74.34 76.39 73.73 75.06 2,015,383 +1.90(+2.60%)
Aug 14, 2020 75.62 76.69 72.81 73.16 2,366,900 -1.72(-2.30%)
Aug 13, 2020 70.91 76.49 70.26 74.88 3,321,971 +3.69(+5.18%)
Aug 12, 2020 68.68 71.78 67.57 71.19 2,645,150 +3.89(+5.78%)
Aug 11, 2020 71.74 71.81 67.06 67.30 3,494,667 -4.54(-6.32%)
Aug 10, 2020 72.80 74.39 70.35 71.84 5,581,718 -1.00(-1.37%)
Aug 07, 2020 72.30 75.83 71.11 72.84 3,723,300 +1.47(+2.06%)
Aug 06, 2020 75.30 76.75 71.10 71.37 5,019,241 -3.62(-4.83%)
Aug 05, 2020 68.99 75.98 67.60 74.99 8,600,470 +6.04(+8.76%)
Aug 04, 2020 64.83 70.15 64.40 68.95 9,010,728 +7.74(+12.64%)
Aug 03, 2020 60.89 61.93 59.12 61.21 3,001,976 +0.85(+1.41%)
Jul 31, 2020 59.72 60.40 58.59 60.36 2,455,200 +1.22(+2.06%)
Jul 30, 2020 58.14 59.25 57.60 59.14 1,399,311 +0.02(+0.03%)
Jul 29, 2020 58.02 60.36 57.71 59.12 3,079,231 +1.89(+3.30%)
Jul 28, 2020 61.84 61.84 57.05 57.23 3,645,288 -4.99(-8.02%)
Jul 27, 2020 61.01 62.93 60.35 62.22 3,497,130 +2.57(+4.31%)
Jul 24, 2020 60.38 60.50 56.28 59.65 3,511,500 -2.02(-3.28%)
Jul 23, 2020 62.46 65.43 60.30 61.67 3,993,852 -0.41(-0.66%)
Jul 22, 2020 61.19 63.49 60.96 62.08 2,719,208 +0.98(+1.60%)
Jul 21, 2020 64.06 64.70 59.68 61.10 4,300,871 -2.44(-3.84%)
Jul 20, 2020 59.90 64.06 59.75 63.54 3,631,154 +4.23(+7.13%)
Jul 17, 2020 58.00 59.75 57.74 59.31 3,150,100 +1.57(+2.72%)
Jul 16, 2020 57.21 58.25 56.39 57.74 2,989,174 -0.21(-0.36%)
Jul 15, 2020 57.01 58.18 55.35 57.95 3,938,243 +2.07(+3.70%)
Jul 14, 2020 52.80 55.99 51.33 55.88 4,188,230 +3.56(+6.80%)
Jul 13, 2020 56.25 58.06 52.12 52.32 4,158,028 -3.11(-5.61%)
Jul 10, 2020 54.83 55.71 54.10 55.43 2,357,600 -0.37(-0.66%)
Jul 09, 2020 55.84 56.50 52.83 55.80 3,176,759 +0.87(+1.58%)
Jul 08, 2020 51.02 55.22 50.98 54.93 4,305,156 +4.29(+8.47%)
Jul 07, 2020 49.80 51.47 49.25 50.64 2,376,058 +0.48(+0.96%)
Jul 06, 2020 49.70 50.72 49.15 50.16 3,395,054 +1.30(+2.66%)
Jul 02, 2020 49.61 51.54 48.22 48.86 3,812,500 -0.20(-0.41%)
Jul 01, 2020 47.53 49.93 46.61 49.06 3,225,559 +1.49(+3.13%)
Jun 30, 2020 47.68 48.48 46.93 47.57 2,940,535 +0.12(+0.25%)
Jun 29, 2020 46.01 47.90 45.21 47.45 3,467,024 +2.15(+4.75%)
Jun 26, 2020 45.88 46.67 44.14 45.30 13,892,900 -0.50(-1.09%)
Jun 25, 2020 45.84 46.03 43.42 45.80 6,618,234 -0.88(-1.89%)
Jun 24, 2020 45.00 47.14 44.45 46.68 6,944,745 +1.19(+2.62%)
Jun 23, 2020 46.24 46.94 44.96 45.49 3,878,961 -0.07(-0.15%)
Jun 22, 2020 46.77 47.35 44.92 45.56 5,866,199 -1.16(-2.48%)
Jun 19, 2020 46.81 49.67 45.93 46.72 16,133,800 +1.00(+2.19%)
Jun 18, 2020 43.29 47.19 43.28 45.72 30,672,678 +6.68(+17.11%)
Jun 17, 2020 52.15 52.23 37.81 39.04 55,091,080 -13.72(-26.00%)
Jun 16, 2020 52.37 55.02 51.37 52.76 8,653,013 +2.31(+4.58%)
Jun 15, 2020 47.53 51.19 46.76 50.45 5,154,872 +1.82(+3.74%)
Jun 12, 2020 50.00 50.16 46.85 48.63 4,586,800 +0.97(+2.04%)
Jun 11, 2020 46.10 49.41 45.42 47.66 6,066,638 -1.69(-3.42%)
Jun 10, 2020 52.50 52.51 47.84 49.35 10,606,979 -2.23(-4.32%)
Jun 09, 2020 52.22 53.54 51.50 51.58 3,147,094 -1.32(-2.50%)
Jun 08, 2020 55.36 55.50 52.02 52.90 3,500,222 -1.69(-3.10%)
Jun 05, 2020 53.11 55.85 51.49 54.59 5,897,600 +2.95(+5.71%)
Jun 04, 2020 53.30 54.06 50.51 51.64 5,492,389 -1.68(-3.15%)
Jun 03, 2020 57.14 57.19 52.66 53.32 6,432,760 -3.63(-6.37%)
Jun 02, 2020 59.80 60.00 56.25 56.95 4,195,511 -2.73(-4.57%)
Jun 01, 2020 58.18 60.58 57.63 59.68 3,486,196 +1.49(+2.56%)
May 29, 2020 55.74 58.54 55.31 58.19 3,777,100 +2.39(+4.28%)
May 28, 2020 57.00 60.17 55.21 55.80 4,159,436 -2.06(-3.56%)
May 27, 2020 59.75 59.75 52.50 57.86 5,874,099 -0.57(-0.98%)
May 26, 2020 59.83 61.16 58.05 58.43 5,300,136 +2.01(+3.56%)
May 22, 2020 60.84 61.49 55.80 56.42 6,710,500 -3.51(-5.86%)
May 21, 2020 61.00 61.70 57.52 59.93 8,422,331 -4.24(-6.61%)
May 20, 2020 69.25 69.40 62.34 64.17 8,022,772 -2.87(-4.28%)
May 19, 2020 64.80 70.36 64.80 67.04 6,943,565 +2.62(+4.07%)
May 18, 2020 61.00 64.50 60.58 64.42 6,482,486 +6.05(+10.36%)
May 15, 2020 56.49 58.48 55.36 58.38 4,691,400 +1.40(+2.45%)
May 14, 2020 55.15 57.80 54.25 56.98 4,912,575 -0.49(-0.85%)
May 13, 2020 58.77 62.05 54.61 57.47 7,476,410 -1.80(-3.04%)
May 12, 2020 60.43 63.80 59.10 59.27 7,022,166 -0.31(-0.52%)
May 11, 2020 56.67 59.98 55.85 59.58 4,848,357 +2.30(+4.02%)
May 08, 2020 55.74 57.84 54.37 57.28 4,513,900 +2.79(+5.12%)
May 07, 2020 53.00 55.88 50.56 54.49 8,123,637 +1.81(+3.44%)
May 06, 2020 47.00 53.53 46.50 52.68 11,214,773 +8.31(+18.73%)
May 05, 2020 46.33 46.50 43.79 44.37 5,425,414 +0.39(+0.89%)
May 04, 2020 41.75 44.15 41.57 43.98 3,293,918 +0.73(+1.69%)
May 01, 2020 45.13 46.48 41.76 43.25 6,139,600 -3.58(-7.64%)
Apr 30, 2020 47.51 48.76 45.54 46.83 18,041,618 -2.16(-4.41%)
Apr 29, 2020 44.53 49.28 44.08 48.99 9,243,583 +5.99(+13.93%)
Apr 28, 2020 39.73 44.42 38.91 43.00 11,033,394 +5.79(+15.56%)
Apr 27, 2020 38.21 38.52 36.91 37.21 5,044,394 -0.52(-1.38%)
Apr 24, 2020 39.41 40.00 37.08 37.73 3,770,600 -1.75(-4.43%)
Apr 23, 2020 38.44 40.70 38.23 39.48 3,510,679 +1.24(+3.24%)
Apr 22, 2020 37.38 38.65 37.00 38.24 2,796,289 +2.73(+7.69%)
Apr 21, 2020 38.01 38.89 34.34 35.51 6,949,368 -3.50(-8.97%)
Apr 20, 2020 38.00 40.55 37.80 39.01 3,470,361 +0.05(+0.13%)
Apr 17, 2020 40.83 41.05 38.70 38.96 4,873,300 +0.17(+0.44%)
Apr 16, 2020 40.01 40.30 37.89 38.79 4,315,809 -0.82(-2.07%)
Apr 15, 2020 39.30 40.06 38.30 39.61 3,539,911 -1.79(-4.32%)
Apr 14, 2020 39.57 41.80 39.52 41.40 4,676,716 +3.62(+9.58%)
Apr 13, 2020 38.24 38.43 36.08 37.78 3,078,356 -0.28(-0.74%)
Apr 09, 2020 39.09 41.75 36.53 38.06 6,161,700 +0.13(+0.34%)
Apr 08, 2020 36.25 38.42 34.86 37.93 6,192,569 +2.89(+8.25%)
Apr 07, 2020 37.81 38.38 34.42 35.04 4,846,573 +0.99(+2.91%)
Apr 06, 2020 30.81 34.23 30.61 34.05 4,790,967 +5.36(+18.68%)
Apr 03, 2020 29.85 30.44 27.55 28.69 3,557,900 -1.23(-4.11%)
Apr 02, 2020 29.50 31.57 28.77 29.92 3,609,641 +0.15(+0.50%)
Apr 01, 2020 29.94 31.48 29.11 29.77 3,838,764 -2.52(-7.80%)
Mar 31, 2020 32.85 34.87 31.81 32.29 4,895,500 +0.29(+0.91%)
Mar 30, 2020 32.76 33.00 30.75 32.00 3,890,460 -0.38(-1.17%)
Mar 27, 2020 34.05 34.50 31.27 32.38 5,179,100 -3.75(-10.38%)
Mar 26, 2020 37.65 40.53 34.58 36.13 6,271,891 -0.68(-1.85%)
Mar 25, 2020 36.92 40.72 34.50 36.81 9,274,609 +2.47(+7.19%)
Mar 24, 2020 30.84 35.26 30.80 34.34 7,678,626 +6.83(+24.83%)
Mar 23, 2020 26.36 28.00 23.40 27.51 5,988,337 +1.51(+5.81%)
Mar 20, 2020 27.68 31.47 26.00 26.00 9,510,700 -0.25(-0.95%)
Mar 19, 2020 24.00 27.22 21.49 26.25 7,229,402 +2.26(+9.42%)
Mar 18, 2020 26.50 28.75 22.48 23.99 8,520,796 -5.29(-18.07%)
Mar 17, 2020 28.07 31.65 26.00 29.28 6,854,594 +1.83(+6.67%)
Mar 16, 2020 27.57 31.92 23.70 27.45 8,281,174 -5.41(-16.46%)
Mar 13, 2020 36.25 37.30 31.56 32.86 7,449,600 -0.16(-0.48%)
Mar 12, 2020 34.40 37.39 33.00 33.02 9,784,311 -8.71(-20.87%)
Mar 11, 2020 44.12 45.26 39.65 41.73 5,510,133 -3.86(-8.47%)
Mar 10, 2020 47.16 47.82 43.47 45.59 5,291,369 +2.21(+5.09%)
Mar 09, 2020 45.77 48.47 42.00 43.38 7,793,765 -9.67(-18.23%)
Mar 06, 2020 55.34 57.32 51.44 53.05 6,601,300 -3.64(-6.42%)
Mar 05, 2020 52.54 59.00 51.77 56.69 8,219,044 +3.22(+6.02%)
Mar 04, 2020 52.31 54.00 51.51 53.47 6,577,459 +1.10(+2.10%)
Mar 03, 2020 52.41 54.64 51.10 52.37 6,927,738 +0.97(+1.89%)
Mar 02, 2020 50.46 52.52 48.15 51.40 7,149,280 +2.43(+4.96%)
Feb 28, 2020 45.61 50.22 45.56 48.97 7,396,100 +0.21(+0.43%)
Feb 27, 2020 48.81 51.25 45.99 48.76 9,348,893 -3.11(-6.00%)
Feb 26, 2020 49.27 53.80 48.79 51.87 8,123,929 +0.97(+1.91%)
Feb 25, 2020 57.00 57.01 50.11 50.90 11,320,022 -4.36(-7.89%)
Feb 24, 2020 54.59 58.75 54.00 55.26 9,327,590 -3.83(-6.48%)
Feb 21, 2020 57.80 59.15 56.74 59.09 7,630,900 +0.35(+0.60%)
Feb 20, 2020 56.47 58.95 54.14 58.74 21,820,444 +1.52(+2.66%)
Feb 19, 2020 47.51 57.57 47.30 57.22 35,323,412 +17.05(+42.44%)
Feb 18, 2020 40.38 41.29 39.75 40.17 7,282,707 -0.92(-2.24%)
Feb 14, 2020 41.15 42.39 40.98 41.09 4,912,400 -0.25(-0.60%)
Feb 13, 2020 40.05 41.59 39.12 41.34 6,963,240 -0.16(-0.39%)
Feb 12, 2020 40.05 41.52 39.77 41.50 5,707,414 +1.84(+4.64%)
Feb 11, 2020 39.26 40.25 38.69 39.66 5,552,417 +1.05(+2.72%)
Feb 10, 2020 37.87 38.64 37.80 38.61 4,551,987 +0.56(+1.47%)
Feb 07, 2020 38.00 38.88 37.69 38.05 4,404,900 -0.34(-0.89%)
Feb 06, 2020 37.10 38.65 36.40 38.39 5,824,934 +1.48(+4.01%)
Feb 05, 2020 37.68 38.01 35.30 36.91 6,720,322 +0.01(+0.03%)
Feb 04, 2020 33.80 36.94 33.23 36.90 9,829,952 +3.98(+12.09%)
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.