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

First Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 73.07 74.98 72.60 73.03 2,522,403 +0.77(+1.07%)
Apr 28, 2022 72.71 73.52 70.01 72.26 1,570,104 +0.12(+0.17%)
Apr 27, 2022 72.43 74.60 71.92 72.14 1,067,467 +0.70(+0.98%)
Apr 26, 2022 71.87 73.20 71.11 71.44 1,208,782 -1.01(-1.39%)
Apr 25, 2022 71.07 72.50 69.56 72.45 1,275,273 +0.08(+0.11%)
Apr 22, 2022 74.43 75.53 72.14 72.37 2,845,749 -2.06(-2.77%)
Apr 21, 2022 77.99 79.10 73.90 74.43 1,685,179 -2.50(-3.25%)
Apr 20, 2022 79.52 80.08 76.74 76.93 901,033 -1.80(-2.29%)
Apr 19, 2022 78.15 79.58 77.71 78.73 862,261 +0.07(+0.09%)
Apr 18, 2022 77.85 79.36 77.53 78.66 555,937 +0.54(+0.69%)
Apr 14, 2022 79.74 80.64 78.10 78.12 835,703 -1.58(-1.98%)
Apr 13, 2022 78.83 79.97 77.76 79.70 786,047 +0.60(+0.76%)
Apr 12, 2022 79.89 81.60 79.05 79.10 1,539,279 +0.24(+0.30%)
Apr 11, 2022 76.65 80.37 76.25 78.86 1,311,174 +1.25(+1.61%)
Apr 08, 2022 78.38 79.43 76.95 77.61 890,361 -0.93(-1.18%)
Apr 07, 2022 78.26 79.90 77.07 78.54 942,204 +0.41(+0.52%)
Apr 06, 2022 79.03 79.99 77.41 78.13 1,265,778 -2.20(-2.74%)
Apr 05, 2022 81.40 82.92 79.83 80.33 2,516,893 -3.63(-4.32%)
Apr 04, 2022 83.46 84.78 82.45 83.96 1,408,838 -0.05(-0.06%)
Apr 01, 2022 84.10 86.31 82.89 84.01 1,422,558 +0.27(+0.32%)
Mar 31, 2022 82.32 85.28 81.93 83.74 2,247,493 +1.80(+2.20%)
Mar 30, 2022 83.83 84.42 81.41 81.94 1,094,440 -2.65(-3.13%)
Mar 29, 2022 83.90 85.23 81.82 84.59 1,565,977 +0.50(+0.59%)
Mar 28, 2022 79.68 85.79 79.55 84.09 4,263,462 +4.44(+5.57%)
Mar 25, 2022 79.67 79.83 77.91 79.65 1,058,948 +0.12(+0.15%)
Mar 24, 2022 78.28 79.75 77.94 79.53 988,529 +1.54(+1.97%)
Mar 23, 2022 79.12 79.79 77.61 77.99 1,128,264 -1.09(-1.38%)
Mar 22, 2022 77.60 80.45 77.49 79.08 1,172,587 +1.69(+2.18%)
Mar 21, 2022 77.72 78.47 75.95 77.39 1,173,150 -0.21(-0.27%)
Mar 18, 2022 77.36 78.80 77.17 77.60 1,968,426 -0.62(-0.79%)
Mar 17, 2022 76.66 78.39 75.97 78.22 1,494,344 +0.63(+0.81%)
Mar 16, 2022 75.44 77.67 74.00 77.59 1,808,543 +2.63(+3.51%)
Mar 15, 2022 71.33 75.00 70.52 74.96 1,444,539 +2.97(+4.13%)
Mar 14, 2022 74.62 75.12 71.35 71.99 1,650,243 -3.40(-4.51%)
Mar 11, 2022 76.47 77.99 75.07 75.39 1,538,830 -1.11(-1.45%)
Mar 10, 2022 77.98 78.32 73.84 76.50 2,144,094 -2.39(-3.03%)
Mar 09, 2022 78.69 80.40 76.08 78.89 2,339,521 -0.63(-0.79%)
Mar 08, 2022 75.50 81.80 75.50 79.52 3,951,097 +4.52(+6.03%)
Mar 07, 2022 73.80 76.67 72.11 75.00 3,369,920 +3.15(+4.38%)
Mar 04, 2022 66.74 72.48 66.45 71.85 3,174,665 +4.48(+6.65%)
Mar 03, 2022 68.67 70.14 66.89 67.37 2,622,409 -2.14(-3.08%)
Mar 02, 2022 65.84 69.66 63.01 69.51 8,285,741 -6.11(-8.08%)
Mar 01, 2022 75.17 76.94 74.60 75.62 3,170,083 +0.33(+0.44%)
Feb 28, 2022 71.93 75.54 71.84 75.29 3,131,705 +4.61(+6.52%)
Feb 25, 2022 69.12 70.73 69.50 70.68 1,611,179 +1.64(+2.38%)
Feb 24, 2022 62.13 69.06 61.24 69.04 2,553,501 +4.14(+6.38%)
Feb 23, 2022 66.88 66.88 64.72 64.90 1,299,177 -0.95(-1.44%)
Feb 22, 2022 67.24 68.28 65.53 65.85 1,192,307 -2.72(-3.97%)
Feb 18, 2022 68.57 0 -1.38(-1.97%)
Feb 17, 2022 70.82 71.85 69.89 69.95 1,097,097 -1.72(-2.40%)
Feb 16, 2022 70.95 72.07 70.02 71.67 1,007,674 -0.43(-0.60%)
Feb 15, 2022 70.10 72.18 69.27 72.10 1,058,028 +3.87(+5.67%)
Feb 14, 2022 68.86 70.34 67.88 68.23 1,051,926 -1.08(-1.56%)
Feb 11, 2022 71.34 71.93 68.56 69.31 1,092,740 -1.91(-2.68%)
Feb 10, 2022 72.00 73.90 70.88 71.22 1,364,666 -2.95(-3.98%)
Feb 09, 2022 74.00 74.23 71.81 74.17 1,976,464 +3.82(+5.43%)
Feb 08, 2022 69.80 70.59 68.92 70.35 1,262,102 +0.61(+0.87%)
Feb 07, 2022 70.89 71.42 69.17 69.74 1,287,257 -1.26(-1.77%)
Feb 04, 2022 71.27 71.50 67.39 71.00 2,863,731 -0.28(-0.39%)
Feb 03, 2022 72.23 71.02 71.28 2,220,330 -5.09(-6.66%)
Feb 02, 2022 78.37 78.48 75.90 76.37 1,172,637 -1.33(-1.71%)
Feb 01, 2022 78.32 78.87 75.73 77.70 1,275,215 -0.68(-0.87%)
Jan 31, 2022 73.84 78.56 78.38 2,347,176 +4.96(+6.76%)
Jan 28, 2022 72.10 73.90 69.86 73.42 1,395,500 +1.20(+1.66%)
Jan 27, 2022 77.56 78.19 72.19 72.22 2,613,368 -4.15(-5.43%)
Jan 26, 2022 78.78 79.40 75.52 76.37 1,431,686 +0.43(+0.57%)
Jan 25, 2022 75.43 77.42 74.16 75.94 1,216,677 -1.99(-2.55%)
Jan 24, 2022 74.90 77.96 72.55 77.93 1,549,705 +1.11(+1.44%)
Jan 21, 2022 80.44 80.80 76.48 76.82 2,299,871 -4.67(-5.73%)
Jan 20, 2022 83.19 85.33 81.48 81.49 1,618,685 +0.12(+0.15%)
Jan 19, 2022 81.65 82.74 80.65 81.37 975,885 -0.13(-0.16%)
Jan 18, 2022 81.45 82.49 80.41 81.50 940,774 -1.52(-1.83%)
Jan 14, 2022 83.02 0 +0.24(+0.29%)
Jan 13, 2022 85.46 86.40 82.63 82.78 1,030,247 -1.34(-1.59%)
Jan 12, 2022 85.14 86.50 83.87 84.12 790,069 -0.33(-0.39%)
Jan 11, 2022 84.47 85.08 83.39 84.45 896,587 +0.15(+0.18%)
Jan 10, 2022 83.02 84.39 80.84 84.30 1,553,090 -0.38(-0.45%)
Jan 07, 2022 83.44 85.99 83.32 84.68 1,052,932 +0.71(+0.85%)
Jan 06, 2022 83.01 84.30 81.10 83.97 1,412,306 +0.46(+0.55%)
Jan 05, 2022 87.30 87.83 83.11 83.51 1,480,356 -3.77(-4.32%)
Jan 04, 2022 91.19 91.36 85.45 87.28 1,809,908 -0.98(-1.12%)
Jan 03, 2022 88.01 89.02 86.74 88.26 770,519 +1.10(+1.27%)
Dec 31, 2021 87.50 88.98 87.11 87.16 502,907 -0.88(-1.00%)
Dec 30, 2021 87.76 89.29 87.39 88.04 837,392 +0.86(+0.99%)
Dec 29, 2021 87.16 88.14 85.97 87.18 795,298 -0.17(-0.19%)
Dec 28, 2021 88.25 88.70 87.08 87.35 560,339 -0.51(-0.58%)
Dec 27, 2021 88.00 88.00 85.90 87.86 730,696 +0.49(+0.56%)
Dec 23, 2021 88.63 88.63 86.20 87.37 937,607 -0.55(-0.63%)
Dec 22, 2021 88.73 88.87 86.66 87.92 800,132 -1.20(-1.35%)
Dec 21, 2021 87.20 89.21 87.00 89.12 1,295,088 +3.36(+3.92%)
Dec 20, 2021 87.79 88.00 84.78 85.76 2,962,063 -7.40(-7.94%)
Dec 17, 2021 89.58 93.77 88.76 93.16 2,760,354 +1.96(+2.15%)
Dec 16, 2021 96.14 97.30 89.44 91.20 1,568,402 -3.98(-4.18%)
Dec 15, 2021 95.39 95.39 91.27 95.18 1,355,120 -0.14(-0.15%)
Dec 14, 2021 94.37 96.01 92.72 95.32 1,143,933 -1.75(-1.80%)
Dec 13, 2021 97.06 99.39 93.13 97.07 1,651,951 -0.13(-0.13%)
Dec 10, 2021 98.15 98.56 94.90 97.20 1,139,534 +0.50(+0.51%)
Dec 09, 2021 99.94 101.14 96.44 96.70 1,049,215 -4.01(-3.98%)
Dec 08, 2021 100.77 102.00 99.78 100.71 828,448 -0.49(-0.48%)
Dec 07, 2021 102.19 104.02 100.53 101.20 1,132,644 +2.09(+2.11%)
Dec 06, 2021 98.25 99.60 94.23 99.11 1,178,775 +0.86(+0.88%)
Dec 03, 2021 104.81 104.81 96.80 98.25 1,494,225 -3.79(-3.71%)
Dec 02, 2021 100.26 103.28 99.06 102.04 919,541 -2.62(-2.50%)
Dec 01, 2021 105.90 108.18 101.53 104.66 1,318,728 +1.06(+1.02%)
Nov 30, 2021 106.61 107.87 102.31 103.60 1,306,426 -3.25(-3.04%)
Nov 29, 2021 105.90 107.50 104.16 106.85 1,037,299 +0.93(+0.88%)
Nov 26, 2021 104.78 107.74 103.30 105.92 843,413 -2.36(-2.18%)
Nov 24, 2021 106.50 110.80 103.94 108.28 2,096,716 +1.14(+1.06%)
Nov 23, 2021 108.07 109.33 105.22 107.14 1,481,458 -1.02(-0.94%)
Nov 22, 2021 113.23 114.96 107.93 108.16 1,791,311 -0.23(-0.21%)
Nov 19, 2021 103.76 110.32 102.83 108.39 1,775,010 +5.01(+4.85%)
Nov 18, 2021 104.67 103.65 102.82 103.38 1,178,271 -0.56(-0.54%)
Nov 17, 2021 104.09 106.66 103.29 103.94 1,540,023 -0.55(-0.53%)
Nov 16, 2021 112.30 112.64 101.27 104.49 4,396,436 -7.82(-6.96%)
Nov 15, 2021 111.40 112.32 109.14 112.31 1,228,055 +1.39(+1.25%)
Nov 12, 2021 113.67 114.57 110.83 110.92 1,000,456 -2.68(-2.36%)
Nov 11, 2021 108.15 114.25 107.23 113.60 1,492,147 +2.61(+2.35%)
Nov 10, 2021 112.59 110.82 110.99 1,509,445 -3.11(-2.73%)
Nov 09, 2021 114.91 115.81 111.04 114.10 1,166,245 -0.93(-0.81%)
Nov 08, 2021 117.98 119.86 112.59 115.03 1,765,314 -1.28(-1.10%)
Nov 05, 2021 113.79 116.50 111.50 116.31 2,651,587 -0.35(-0.30%)
Nov 04, 2021 116.25 116.80 114.12 116.66 2,073,296 -0.17(-0.15%)
Nov 03, 2021 116.11 117.57 114.61 116.83 1,854,377 -1.82(-1.53%)
Nov 02, 2021 120.77 122.36 118.34 118.65 1,671,061 -2.49(-2.06%)
Nov 01, 2021 120.25 120.55 117.87 121.14 2,426,585 +1.55(+1.30%)
Oct 29, 2021 116.87 120.90 116.60 119.59 2,729,367 +1.71(+1.45%)
Oct 28, 2021 111.50 118.06 111.03 117.88 2,587,407 +7.65(+6.94%)
Oct 27, 2021 114.29 116.59 110.10 110.23 2,378,611 +1.29(+1.18%)
Oct 26, 2021 109.80 108.94 1,303,735 -0.10(-0.09%)
Oct 25, 2021 107.53 109.58 106.58 109.04 1,165,753 +2.82(+2.65%)
Oct 22, 2021 105.79 106.29 103.91 106.22 872,657 -0.07(-0.07%)
Oct 21, 2021 104.16 107.11 103.33 106.29 1,750,869 +3.06(+2.96%)
Oct 20, 2021 104.01 105.23 101.15 103.23 2,767,964 -5.05(-4.66%)
Oct 19, 2021 104.59 109.96 104.16 108.28 2,162,656 +3.50(+3.34%)
Oct 18, 2021 102.53 106.25 102.50 104.78 1,243,570 -0.33(-0.31%)
Oct 15, 2021 106.47 108.15 104.95 105.11 2,701,998 -1.09(-1.03%)
Oct 14, 2021 107.39 108.49 105.91 106.20 2,053,947 +0.18(+0.17%)
Oct 13, 2021 105.68 108.30 105.18 106.02 1,829,360 +0.75(+0.71%)
Oct 12, 2021 102.20 108.01 102.20 105.27 2,437,300 +2.98(+2.91%)
Oct 11, 2021 99.31 105.40 99.09 102.29 2,979,854 +3.62(+3.67%)
Oct 08, 2021 97.96 98.78 97.37 98.67 928,187 +1.15(+1.18%)
Oct 07, 2021 97.05 99.88 96.00 97.52 1,493,354 +2.34(+2.46%)
Oct 06, 2021 94.44 95.64 92.76 95.18 1,517,216 -0.42(-0.44%)
Oct 05, 2021 95.61 96.67 95.05 95.60 814,477 +0.59(+0.62%)
Oct 04, 2021 95.82 96.29 93.14 95.01 1,376,035 -1.56(-1.62%)
Oct 01, 2021 96.27 97.50 94.94 96.57 1,152,490 +1.11(+1.16%)
Sep 30, 2021 94.00 96.37 93.45 95.46 1,421,336 +1.39(+1.48%)
Sep 29, 2021 95.85 96.65 93.23 94.07 1,790,405 -1.18(-1.24%)
Sep 28, 2021 93.70 95.81 93.38 95.25 1,638,511 -0.31(-0.32%)
Sep 27, 2021 91.08 95.71 90.28 95.56 1,955,839 +4.41(+4.84%)
Sep 24, 2021 92.41 93.23 90.20 91.15 2,186,420 -2.26(-2.42%)
Sep 23, 2021 95.80 96.81 93.23 93.41 1,961,643 -2.30(-2.40%)
Sep 22, 2021 95.51 96.96 94.55 95.71 1,343,830 +0.70(+0.74%)
Sep 21, 2021 96.65 96.72 91.89 95.01 2,292,480 -0.68(-0.71%)
Sep 20, 2021 100.54 100.58 93.59 95.69 4,156,635 -8.33(-8.01%)
Sep 17, 2021 102.94 104.43 101.80 104.02 4,205,667 +0.73(+0.71%)
Sep 16, 2021 104.42 105.10 102.51 103.29 1,108,255 -1.45(-1.38%)
Sep 15, 2021 104.94 105.16 102.16 104.74 1,203,554 -0.42(-0.40%)
Sep 14, 2021 106.00 107.27 104.08 105.16 2,007,937 -1.01(-0.95%)
Sep 13, 2021 100.39 106.75 98.85 106.17 3,644,717 +6.76(+6.80%)
Sep 10, 2021 100.20 103.00 99.40 99.41 2,993,872 +0.52(+0.53%)
Sep 09, 2021 95.53 99.58 95.16 98.89 2,588,170 +3.46(+3.63%)
Sep 08, 2021 98.40 102.09 95.15 95.43 3,671,187 +0.94(+0.99%)
Sep 07, 2021 93.81 94.76 93.13 94.49 711,802 +0.43(+0.46%)
Sep 03, 2021 94.24 94.80 93.13 94.06 567,440 -0.81(-0.85%)
Sep 02, 2021 94.97 96.19 94.40 94.87 752,709 +0.81(+0.86%)
Sep 01, 2021 94.46 95.30 93.71 94.06 888,156 +0.06(+0.06%)
Aug 31, 2021 95.69 96.25 93.73 94.00 1,020,781 -1.69(-1.77%)
Aug 30, 2021 95.23 96.03 94.61 95.69 1,324,297 +1.17(+1.24%)
Aug 27, 2021 93.49 95.19 93.31 94.52 774,988 +0.84(+0.90%)
Aug 26, 2021 92.88 94.87 92.51 93.68 893,045 +0.05(+0.05%)
Aug 25, 2021 95.73 95.73 93.39 93.63 807,520 -0.84(-0.89%)
Aug 24, 2021 96.00 97.55 94.41 94.47 1,000,524 -1.57(-1.63%)
Aug 23, 2021 95.14 96.23 94.62 96.04 868,186 +1.50(+1.59%)
Aug 20, 2021 92.99 94.75 92.41 94.54 741,783 +1.55(+1.67%)
Aug 19, 2021 91.56 93.38 91.40 92.99 895,238 -0.66(-0.70%)
Aug 18, 2021 93.89 95.39 93.12 93.65 1,195,720 +0.14(+0.15%)
Aug 17, 2021 95.83 96.39 91.75 93.51 1,900,675 -3.32(-3.43%)
Aug 16, 2021 95.75 97.48 95.20 96.83 1,476,765 +0.23(+0.24%)
Aug 13, 2021 96.89 96.89 95.90 96.60 1,561,593 -0.34(-0.35%)
Aug 12, 2021 95.75 97.07 95.21 96.94 946,984 +1.03(+1.07%)
Aug 11, 2021 95.75 96.54 94.35 95.91 1,125,532 +0.16(+0.17%)
Aug 10, 2021 94.61 96.37 94.33 95.75 1,490,409 +1.04(+1.10%)
Aug 09, 2021 92.87 95.15 91.89 94.71 1,309,872 +1.56(+1.67%)
Aug 06, 2021 91.26 95.06 91.23 93.15 2,148,477 +1.53(+1.67%)
Aug 05, 2021 91.99 92.30 90.52 91.62 1,115,777 -0.52(-0.56%)
Aug 04, 2021 91.20 92.98 91.15 92.14 1,794,514 -0.20(-0.22%)
Aug 03, 2021 90.00 92.58 89.99 92.34 3,269,518 +4.07(+4.61%)
Aug 02, 2021 89.04 89.69 86.66 88.27 2,536,382 +2.23(+2.59%)
Jul 30, 2021 81.98 88.11 80.75 86.04 3,767,067 +2.30(+2.75%)
Jul 29, 2021 84.24 85.36 83.55 83.74 1,648,142 +0.26(+0.31%)
Jul 28, 2021 81.68 84.60 81.22 83.48 2,114,864 +2.12(+2.61%)
Jul 27, 2021 81.28 81.38 78.93 81.36 1,761,371 +0.01(+0.01%)
Jul 26, 2021 82.70 83.61 80.42 81.35 1,417,598 -1.60(-1.93%)
Jul 23, 2021 83.74 83.78 82.08 82.95 1,165,712 -0.73(-0.87%)
Jul 22, 2021 84.88 85.46 82.62 83.68 981,226 -1.51(-1.77%)
Jul 21, 2021 83.14 85.83 83.02 85.19 1,609,425 +2.51(+3.04%)
Jul 20, 2021 83.71 83.99 81.73 82.68 2,225,058 -0.37(-0.45%)
Jul 19, 2021 80.78 83.45 80.14 83.05 2,034,802 -0.44(-0.53%)
Jul 16, 2021 86.20 86.50 83.11 83.49 2,326,392 -2.11(-2.46%)
Jul 15, 2021 89.03 89.68 84.94 85.60 2,592,411 -4.44(-4.93%)
Jul 14, 2021 92.79 93.03 89.95 90.04 1,837,004 -2.75(-2.96%)
Jul 13, 2021 93.21 94.48 91.60 92.79 1,761,587 -1.50(-1.59%)
Jul 12, 2021 93.20 95.64 93.14 94.29 2,297,792 +1.75(+1.89%)
Jul 09, 2021 90.15 92.84 89.46 92.54 1,453,792 +2.63(+2.93%)
Jul 08, 2021 88.64 90.41 86.60 89.91 1,900,668 -1.36(-1.49%)
Jul 07, 2021 92.08 94.08 90.40 91.27 1,898,548 +0.08(+0.09%)
Jul 06, 2021 91.30 92.65 89.14 91.19 1,579,212 +0.37(+0.41%)
Jul 02, 2021 90.17 91.66 89.64 90.82 1,220,131 +0.65(+0.72%)
Jul 01, 2021 91.26 91.49 89.03 90.17 1,334,567 -0.34(-0.38%)
Jun 30, 2021 91.55 92.36 89.80 90.51 1,782,185 -2.16(-2.33%)
Jun 29, 2021 92.22 94.08 91.85 92.67 1,989,942 -0.04(-0.04%)
Jun 28, 2021 88.38 93.49 88.32 92.71 3,854,161 +4.84(+5.51%)
Jun 25, 2021 85.37 88.92 85.01 87.87 4,874,034 +3.36(+3.98%)
Jun 24, 2021 86.39 87.67 84.36 84.51 6,045,456 +4.32(+5.39%)
Jun 23, 2021 78.70 80.56 78.62 80.19 1,167,885 +1.81(+2.31%)
Jun 22, 2021 78.50 80.47 77.33 78.38 2,296,546 +0.19(+0.24%)
Jun 21, 2021 77.11 80.99 76.10 78.19 2,229,665 +1.22(+1.59%)
Jun 18, 2021 77.81 79.31 75.89 76.97 2,842,156 -1.56(-1.99%)
Jun 17, 2021 76.54 79.53 76.36 78.53 1,344,464 +1.13(+1.46%)
Jun 16, 2021 75.91 78.47 75.22 77.40 1,493,482 +1.23(+1.61%)
Jun 15, 2021 78.63 78.87 75.51 76.17 2,136,832 -2.41(-3.07%)
Jun 14, 2021 80.00 80.76 78.28 78.58 1,471,542 -1.01(-1.27%)
Jun 11, 2021 80.84 81.83 79.36 79.59 1,856,667 -0.81(-1.01%)
Jun 10, 2021 77.01 80.80 76.85 80.40 3,568,465 +3.59(+4.67%)
Jun 09, 2021 77.44 79.12 76.62 76.81 2,098,102 +0.85(+1.12%)
Jun 08, 2021 75.70 76.30 73.91 75.96 1,756,912 +0.95(+1.27%)
Jun 07, 2021 75.66 75.94 74.45 75.01 1,124,608 -0.83(-1.09%)
Jun 04, 2021 75.85 77.30 75.50 75.84 752,230 +0.47(+0.62%)
Jun 03, 2021 76.28 76.98 75.22 75.37 885,223 -1.59(-2.07%)
Jun 02, 2021 76.57 77.50 76.42 76.96 1,016,892 +0.08(+0.10%)
Jun 01, 2021 77.24 78.38 75.41 76.88 1,173,195 +0.77(+1.01%)
May 28, 2021 77.45 78.18 76.03 76.11 1,143,526 -0.82(-1.07%)
May 27, 2021 77.23 77.65 76.38 76.93 1,274,833 -0.60(-0.77%)
May 26, 2021 74.97 77.90 74.75 77.53 1,630,845 +2.73(+3.65%)
May 25, 2021 75.97 76.34 74.60 74.80 769,453 -0.58(-0.77%)
May 24, 2021 76.88 76.88 75.07 75.38 751,355 -0.55(-0.72%)
May 21, 2021 77.20 77.46 75.38 75.93 1,053,795 -0.71(-0.93%)
May 20, 2021 74.11 76.95 73.63 76.64 2,007,738 +2.40(+3.23%)
May 19, 2021 71.19 74.99 70.65 74.24 2,060,325 +1.85(+2.56%)
May 18, 2021 72.40 73.95 71.00 72.39 1,754,858 +0.84(+1.17%)
May 17, 2021 72.10 72.23 70.11 71.55 1,727,444 -1.03(-1.42%)
May 14, 2021 70.75 72.89 70.75 72.58 1,741,074 +3.01(+4.33%)
May 13, 2021 70.28 70.76 68.38 69.57 1,703,821 -0.16(-0.23%)
May 12, 2021 70.90 71.58 69.37 69.73 1,999,735 -2.16(-3.00%)
May 11, 2021 68.32 72.87 67.71 71.89 2,914,785 -0.30(-0.42%)
May 10, 2021 74.62 74.62 72.10 72.19 1,744,093 -2.43(-3.26%)
May 07, 2021 74.89 76.33 73.79 74.62 2,129,297 +0.99(+1.34%)
May 06, 2021 74.17 74.55 71.76 73.63 2,432,479 -0.76(-1.02%)
May 05, 2021 74.01 75.45 72.80 74.39 2,418,067 +0.57(+0.77%)
May 04, 2021 74.00 74.47 71.71 73.82 3,100,766 -1.95(-2.57%)
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.