Skip to main content

Stitch Fix Inc (NQ: SFIX )

2.640 +0.200 (+8.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.48 45.15 42.81 43.32 1,996,800 -1.53(-3.41%)
Apr 29, 2021 46.63 46.98 44.18 44.85 1,262,466 -1.50(-3.24%)
Apr 28, 2021 46.37 47.07 45.65 46.35 747,988 +0.13(+0.28%)
Apr 27, 2021 45.79 47.08 45.50 46.22 1,113,447 +0.92(+2.03%)
Apr 26, 2021 45.90 46.32 44.96 45.30 1,897,540 +0.03(+0.07%)
Apr 23, 2021 43.90 45.45 43.88 45.27 1,005,700 +1.37(+3.12%)
Apr 22, 2021 43.50 44.75 42.76 43.90 1,528,670 +0.41(+0.94%)
Apr 21, 2021 43.00 44.12 41.78 43.49 1,301,075 +0.36(+0.83%)
Apr 20, 2021 45.36 45.40 42.67 43.13 1,651,880 -2.56(-5.60%)
Apr 19, 2021 46.00 46.77 45.38 45.69 1,461,177 -0.89(-1.91%)
Apr 16, 2021 44.86 46.76 43.53 46.58 2,280,200 +1.81(+4.04%)
Apr 15, 2021 47.79 48.25 44.76 44.77 2,245,474 -2.09(-4.46%)
Apr 14, 2021 48.51 49.54 46.58 46.86 3,586,663 -2.63(-5.31%)
Apr 13, 2021 51.32 51.81 49.20 49.49 1,630,271 -1.25(-2.46%)
Apr 12, 2021 52.00 52.12 48.80 50.74 2,542,283 -1.79(-3.41%)
Apr 09, 2021 52.67 53.21 50.78 52.53 1,385,500 +0.32(+0.61%)
Apr 08, 2021 51.22 52.87 50.35 52.21 1,610,096 +1.14(+2.23%)
Apr 07, 2021 51.40 52.40 50.16 51.07 1,158,502 -0.51(-0.99%)
Apr 06, 2021 49.65 53.65 49.36 51.58 3,298,495 +3.35(+6.95%)
Apr 05, 2021 50.00 50.00 46.89 48.23 1,846,986 -1.04(-2.11%)
Apr 01, 2021 51.35 52.61 49.07 49.27 2,115,700 -0.27(-0.55%)
Mar 31, 2021 49.06 50.88 48.72 49.54 1,784,398 +1.31(+2.72%)
Mar 30, 2021 47.38 48.85 46.15 48.23 1,122,347 +1.09(+2.31%)
Mar 29, 2021 48.67 48.97 46.60 47.14 1,428,446 -1.56(-3.20%)
Mar 26, 2021 48.00 49.74 46.34 48.70 1,689,600 +1.17(+2.46%)
Mar 25, 2021 45.21 48.44 44.06 47.53 2,059,171 +1.05(+2.26%)
Mar 24, 2021 51.17 51.45 46.39 46.48 2,509,327 -4.06(-8.03%)
Mar 23, 2021 52.27 53.54 49.65 50.54 2,402,682 -2.04(-3.88%)
Mar 22, 2021 51.68 53.31 51.32 52.58 1,355,215 +0.61(+1.17%)
Mar 19, 2021 52.78 53.91 51.20 51.97 2,523,000 -0.51(-0.97%)
Mar 18, 2021 54.00 55.06 52.34 52.48 1,996,002 -2.28(-4.16%)
Mar 17, 2021 53.80 55.91 53.17 54.76 2,384,791 -1.57(-2.79%)
Mar 16, 2021 59.40 59.75 54.75 56.33 3,028,106 -3.40(-5.69%)
Mar 15, 2021 54.87 60.41 54.67 59.73 4,738,846 +5.86(+10.88%)
Mar 12, 2021 49.17 54.12 48.75 53.87 2,777,400 +2.94(+5.77%)
Mar 11, 2021 49.70 51.55 48.25 50.93 3,915,668 +2.46(+5.08%)
Mar 10, 2021 50.99 51.43 47.85 48.47 5,658,635 -0.76(-1.54%)
Mar 09, 2021 52.26 53.44 47.51 49.23 16,347,528 -19.29(-28.15%)
Mar 08, 2021 73.29 75.79 66.97 68.52 5,049,245 -4.48(-6.14%)
Mar 05, 2021 70.17 73.20 62.70 73.00 3,305,500 +3.10(+4.43%)
Mar 04, 2021 70.55 73.50 65.10 69.90 2,670,777 -2.67(-3.68%)
Mar 03, 2021 77.93 77.93 70.22 72.57 1,570,694 -4.72(-6.11%)
Mar 02, 2021 81.30 81.81 76.63 77.29 1,145,065 -4.31(-5.28%)
Mar 01, 2021 78.80 82.18 77.33 81.60 2,177,038 +5.29(+6.93%)
Feb 26, 2021 69.77 76.81 69.43 76.31 2,522,600 +6.37(+9.11%)
Feb 25, 2021 73.00 76.96 68.50 69.94 1,782,960 -2.45(-3.38%)
Feb 24, 2021 73.13 73.21 67.70 72.39 1,525,915 -0.17(-0.23%)
Feb 23, 2021 71.18 73.77 64.57 72.56 2,238,047 -2.21(-2.96%)
Feb 22, 2021 76.62 78.11 73.01 74.77 1,897,854 -4.85(-6.09%)
Feb 19, 2021 77.27 80.83 77.27 79.62 2,201,700 +2.83(+3.69%)
Feb 18, 2021 77.08 78.60 75.10 76.79 1,238,432 -2.06(-2.61%)
Feb 17, 2021 81.93 83.00 75.51 78.85 2,158,152 -5.55(-6.58%)
Feb 16, 2021 85.04 87.97 81.46 84.40 1,433,347 -0.66(-0.78%)
Feb 12, 2021 85.65 87.87 83.67 85.06 1,136,300 -0.80(-0.93%)
Feb 11, 2021 86.60 90.68 84.27 85.86 1,640,331 +0.07(+0.08%)
Feb 10, 2021 85.25 88.66 80.64 85.79 2,031,143 +1.47(+1.74%)
Feb 09, 2021 80.42 85.70 78.83 84.32 1,705,501 +3.59(+4.45%)
Feb 08, 2021 83.62 86.99 80.01 80.73 1,842,213 -1.33(-1.62%)
Feb 05, 2021 83.96 84.50 81.01 82.06 1,731,100 -1.54(-1.84%)
Feb 04, 2021 78.59 84.56 76.01 83.60 2,619,297 +6.45(+8.36%)
Feb 03, 2021 80.38 81.53 76.60 77.15 2,080,652 -2.04(-2.58%)
Feb 02, 2021 85.23 85.53 76.55 79.19 3,689,148 -5.77(-6.79%)
Feb 01, 2021 95.30 96.24 82.64 84.96 4,616,655 -10.48(-10.98%)
Jan 29, 2021 101.14 102.39 94.79 95.44 3,111,600 -4.43(-4.44%)
Jan 28, 2021 106.01 109.52 92.20 99.87 5,443,055 -6.54(-6.15%)
Jan 27, 2021 98.82 113.76 98.19 106.41 6,462,967 +6.14(+6.12%)
Jan 26, 2021 95.55 101.51 93.42 100.27 4,653,711 +4.72(+4.94%)
Jan 25, 2021 97.89 104.87 94.01 95.55 9,078,867 -1.37(-1.41%)
Jan 22, 2021 82.47 98.54 81.80 96.92 7,095,000 +14.83(+18.07%)
Jan 21, 2021 83.09 83.09 79.71 82.09 1,856,800 -0.57(-0.69%)
Jan 20, 2021 83.88 89.19 80.85 82.66 4,294,056 -1.34(-1.60%)
Jan 19, 2021 74.64 84.47 74.33 84.00 4,379,695 +10.13(+13.71%)
Jan 15, 2021 74.93 77.14 73.00 73.87 2,761,200 -1.72(-2.28%)
Jan 14, 2021 66.51 76.08 66.51 75.59 3,606,269 +9.19(+13.84%)
Jan 13, 2021 66.64 69.17 65.21 66.40 3,329,975 -0.48(-0.72%)
Jan 12, 2021 56.73 67.00 56.36 66.88 5,450,882 +10.35(+18.31%)
Jan 11, 2021 55.12 57.56 54.80 56.53 2,086,730 +0.97(+1.75%)
Jan 08, 2021 58.17 58.68 54.80 55.56 3,111,900 -2.24(-3.88%)
Jan 07, 2021 60.33 60.54 57.51 57.80 2,062,208 -2.36(-3.92%)
Jan 06, 2021 56.71 61.25 55.90 60.16 3,303,034 +2.98(+5.21%)
Jan 05, 2021 55.81 57.34 54.66 57.18 3,901,577 +1.14(+2.03%)
Jan 04, 2021 58.57 58.83 55.57 56.04 3,210,785 -2.68(-4.56%)
Dec 31, 2020 58.72 58.72 58.72 2,337,478 -3.11(-5.03%)
Dec 30, 2020 61.40 63.01 60.31 61.83 2,337,478 +0.10(+0.16%)
Dec 29, 2020 63.27 64.10 61.04 61.73 2,923,240 -1.47(-2.33%)
Dec 28, 2020 69.84 69.84 63.02 63.20 4,033,086 -6.07(-8.76%)
Dec 24, 2020 68.47 70.69 67.38 69.27 1,751,200 +0.61(+0.89%)
Dec 23, 2020 71.41 71.91 67.83 68.66 2,918,230 -2.99(-4.17%)
Dec 22, 2020 71.28 72.24 69.73 71.65 1,987,705 +0.80(+1.13%)
Dec 21, 2020 70.07 71.39 69.52 70.85 1,914,135 +0.84(+1.20%)
Dec 18, 2020 68.54 70.20 68.25 70.01 4,589,100 +1.24(+1.80%)
Dec 17, 2020 67.02 71.60 66.06 68.77 5,035,122 +2.34(+3.52%)
Dec 16, 2020 63.68 66.70 63.12 66.43 3,188,245 +2.13(+3.31%)
Dec 15, 2020 64.47 64.72 62.57 64.30 4,440,423 +0.23(+0.36%)
Dec 14, 2020 60.82 64.86 60.41 64.07 7,337,862 +4.01(+6.68%)
Dec 11, 2020 58.30 61.36 57.70 60.06 5,029,900 +0.85(+1.44%)
Dec 10, 2020 55.86 59.72 54.64 59.21 6,968,784 +3.16(+5.64%)
Dec 09, 2020 50.45 57.70 48.58 56.05 15,135,559 +6.16(+12.35%)
Dec 08, 2020 51.03 54.94 48.66 49.89 23,868,580 +14.06(+39.24%)
Dec 07, 2020 35.50 36.67 35.00 35.83 6,020,144 +0.27(+0.76%)
Dec 04, 2020 36.85 37.16 35.37 35.56 2,817,300 -2.50(-6.57%)
Dec 03, 2020 38.40 38.87 37.22 38.06 2,402,372 -1.35(-3.43%)
Dec 02, 2020 40.50 40.50 38.61 39.41 1,741,747 -0.66(-1.65%)
Dec 01, 2020 41.11 41.11 39.30 40.07 2,169,634 -0.43(-1.06%)
Nov 30, 2020 41.70 42.38 39.26 40.50 2,063,802 -1.02(-2.46%)
Nov 27, 2020 39.19 41.70 38.98 41.52 1,681,200 +2.97(+7.70%)
Nov 25, 2020 38.49 39.80 38.01 38.55 1,485,500 -0.43(-1.10%)
Nov 24, 2020 37.68 39.95 37.50 38.98 1,851,080 +1.64(+4.39%)
Nov 23, 2020 35.91 37.48 35.75 37.34 1,459,373 +1.96(+5.54%)
Nov 20, 2020 36.51 36.83 35.09 35.38 1,792,400 -1.49(-4.04%)
Nov 19, 2020 34.89 36.97 34.68 36.87 1,219,608 +1.94(+5.55%)
Nov 18, 2020 35.58 36.63 34.93 34.93 1,186,996 -0.37(-1.05%)
Nov 17, 2020 35.49 36.14 33.96 35.30 2,400,754 -0.95(-2.62%)
Nov 16, 2020 35.05 36.90 35.00 36.25 1,225,890 +0.92(+2.60%)
Nov 13, 2020 35.99 36.55 34.81 35.33 1,814,600 -0.67(-1.86%)
Nov 12, 2020 37.54 37.77 35.63 36.00 1,787,141 -1.54(-4.10%)
Nov 11, 2020 37.89 37.90 36.58 37.54 3,120,334 -0.27(-0.71%)
Nov 10, 2020 37.62 38.89 37.00 37.81 1,751,947 +0.01(+0.03%)
Nov 09, 2020 35.89 38.67 34.55 37.80 2,018,353 +0.36(+0.96%)
Nov 06, 2020 36.64 38.00 36.64 37.44 910,600 +0.32(+0.86%)
Nov 05, 2020 35.26 37.22 35.26 37.12 1,028,331 +2.53(+7.31%)
Nov 04, 2020 36.09 36.09 34.22 34.59 1,146,015 -0.34(-0.97%)
Nov 03, 2020 35.11 35.26 34.36 34.93 1,657,615 +0.05(+0.14%)
Nov 02, 2020 35.01 35.36 34.36 34.88 1,371,979 +0.45(+1.31%)
Oct 30, 2020 37.99 38.29 34.09 34.43 2,398,300 -3.71(-9.73%)
Oct 29, 2020 38.10 39.18 37.67 38.14 1,487,777 +0.21(+0.55%)
Oct 28, 2020 36.00 38.09 35.42 37.93 2,555,879 +0.23(+0.61%)
Oct 27, 2020 35.85 38.17 35.60 37.70 1,942,043 +2.18(+6.14%)
Oct 26, 2020 35.27 35.96 34.35 35.52 1,636,330 +0.07(+0.20%)
Oct 23, 2020 34.82 36.12 34.37 35.45 2,144,400 +0.65(+1.87%)
Oct 22, 2020 35.70 36.14 34.65 34.80 3,333,761 -1.21(-3.36%)
Oct 21, 2020 35.20 36.29 34.15 36.01 2,486,774 +0.74(+2.10%)
Oct 20, 2020 33.70 35.77 33.65 35.27 2,826,065 +1.60(+4.75%)
Oct 19, 2020 32.63 34.21 32.63 33.67 1,882,544 +1.08(+3.31%)
Oct 16, 2020 32.90 33.21 32.47 32.59 1,103,700 +0.14(+0.43%)
Oct 15, 2020 31.75 32.86 31.30 32.45 1,527,451 -0.19(-0.58%)
Oct 14, 2020 33.22 33.34 32.05 32.64 1,422,315 -0.22(-0.67%)
Oct 13, 2020 31.56 32.93 30.41 32.86 3,090,793 +1.42(+4.52%)
Oct 12, 2020 31.73 32.87 31.42 31.44 1,998,942 -0.04(-0.13%)
Oct 09, 2020 31.74 32.34 29.00 31.48 4,793,500 +0.27(+0.87%)
Oct 08, 2020 29.90 31.95 29.65 31.21 4,337,699 +1.62(+5.47%)
Oct 07, 2020 28.52 29.68 28.37 29.59 2,041,405 +1.40(+4.97%)
Oct 06, 2020 29.03 29.29 27.92 28.19 1,803,752 -0.52(-1.81%)
Oct 05, 2020 27.58 28.98 27.36 28.71 2,309,024 +1.14(+4.13%)
Oct 02, 2020 27.30 27.77 26.94 27.57 2,394,200 -0.72(-2.55%)
Oct 01, 2020 27.40 28.32 27.07 28.29 1,732,715 +1.16(+4.28%)
Sep 30, 2020 27.53 28.65 26.96 27.13 2,732,477 +0.08(+0.30%)
Sep 29, 2020 27.21 27.75 26.50 27.05 2,963,608 -0.45(-1.64%)
Sep 28, 2020 26.91 27.57 26.54 27.50 2,921,326 +1.26(+4.80%)
Sep 25, 2020 25.60 26.31 25.21 26.24 1,871,600 +0.77(+3.02%)
Sep 24, 2020 26.21 26.75 25.19 25.47 3,525,866 -1.04(-3.92%)
Sep 23, 2020 27.27 29.00 25.73 26.51 11,592,817 -4.87(-15.52%)
Sep 22, 2020 29.39 31.60 29.33 31.38 10,777,571 +2.32(+7.98%)
Sep 21, 2020 27.62 29.37 27.15 29.06 3,024,895 +0.70(+2.47%)
Sep 18, 2020 28.64 28.68 27.01 28.36 3,671,300 +0.07(+0.25%)
Sep 17, 2020 28.17 29.11 27.65 28.29 2,303,473 +0.03(+0.11%)
Sep 16, 2020 28.90 28.90 27.80 28.26 2,297,806 -0.46(-1.60%)
Sep 15, 2020 28.99 29.65 28.38 28.72 2,238,549 -0.09(-0.31%)
Sep 14, 2020 27.29 29.04 26.85 28.81 2,042,672 +1.86(+6.90%)
Sep 11, 2020 28.24 28.33 26.30 26.95 2,725,100 -1.00(-3.58%)
Sep 10, 2020 28.72 29.52 27.66 27.95 2,687,856 -0.82(-2.85%)
Sep 09, 2020 27.74 29.25 27.13 28.77 4,017,430 +2.17(+8.16%)
Sep 08, 2020 25.43 29.76 25.24 26.60 5,764,515 +0.35(+1.33%)
Sep 04, 2020 25.51 26.99 25.16 26.25 2,180,100 +0.53(+2.06%)
Sep 03, 2020 25.40 26.15 24.80 25.72 1,687,096 -0.05(-0.19%)
Sep 02, 2020 26.15 26.57 24.81 25.77 2,106,931 -0.62(-2.35%)
Sep 01, 2020 24.28 26.81 24.26 26.39 3,349,045 +2.24(+9.28%)
Aug 31, 2020 23.82 24.62 23.49 24.15 1,448,269 +0.38(+1.60%)
Aug 28, 2020 23.70 24.64 23.57 23.77 1,529,700 +0.05(+0.21%)
Aug 27, 2020 24.23 24.38 23.45 23.72 1,258,451 -0.26(-1.08%)
Aug 26, 2020 25.17 25.69 23.95 23.98 1,680,918 -1.19(-4.73%)
Aug 25, 2020 25.60 25.98 24.88 25.17 2,784,452 -0.28(-1.10%)
Aug 24, 2020 24.25 25.68 24.25 25.45 2,246,293 +1.56(+6.55%)
Aug 21, 2020 23.92 24.38 23.50 23.89 1,435,500 -0.18(-0.77%)
Aug 20, 2020 24.64 24.91 23.81 24.07 1,490,145 -0.91(-3.64%)
Aug 19, 2020 25.20 25.69 24.14 24.98 1,319,113 -0.22(-0.87%)
Aug 18, 2020 24.40 25.36 24.01 25.20 1,682,720 +0.82(+3.36%)
Aug 17, 2020 23.78 24.54 23.25 24.38 1,858,068 +0.88(+3.74%)
Aug 14, 2020 23.44 23.70 23.20 23.50 735,900 -0.02(-0.09%)
Aug 13, 2020 22.27 23.99 22.27 23.52 1,772,755 +1.27(+5.71%)
Aug 12, 2020 23.02 23.60 21.93 22.25 1,402,161 -0.61(-2.67%)
Aug 11, 2020 22.43 23.31 22.13 22.86 1,852,376 +0.61(+2.74%)
Aug 10, 2020 22.26 22.35 21.60 22.25 1,349,320 +0.12(+0.54%)
Aug 07, 2020 22.11 22.69 21.75 22.13 958,000 -0.09(-0.41%)
Aug 06, 2020 22.70 22.75 21.89 22.22 1,042,210 -0.49(-2.16%)
Aug 05, 2020 22.85 23.03 22.46 22.71 1,023,632 -0.08(-0.35%)
Aug 04, 2020 22.66 23.26 22.36 22.79 1,475,846 +0.22(+0.97%)
Aug 03, 2020 22.33 22.79 21.65 22.57 2,274,252 +0.42(+1.90%)
Jul 31, 2020 23.29 23.34 22.09 22.15 2,608,300 -0.85(-3.70%)
Jul 30, 2020 22.95 23.16 22.20 23.00 2,020,943 -0.25(-1.08%)
Jul 29, 2020 23.18 23.58 22.90 23.25 1,259,761 +0.24(+1.04%)
Jul 28, 2020 24.09 24.19 22.97 23.01 1,277,016 -1.04(-4.32%)
Jul 27, 2020 23.63 24.12 22.94 24.05 1,477,555 +0.61(+2.60%)
Jul 24, 2020 23.40 23.82 23.05 23.44 979,000 -0.16(-0.68%)
Jul 23, 2020 24.30 24.31 23.41 23.60 1,658,936 -0.70(-2.88%)
Jul 22, 2020 25.35 25.68 23.96 24.30 2,069,353 -0.98(-3.88%)
Jul 21, 2020 26.15 26.20 24.67 25.28 2,160,699 -0.62(-2.39%)
Jul 20, 2020 26.60 26.89 25.70 25.90 1,584,651 -0.57(-2.15%)
Jul 17, 2020 27.45 27.45 26.24 26.47 1,238,800 -0.96(-3.50%)
Jul 16, 2020 26.72 27.64 26.56 27.43 1,285,073 +0.72(+2.70%)
Jul 15, 2020 26.45 26.88 25.75 26.71 1,265,473 +0.56(+2.14%)
Jul 14, 2020 25.40 26.27 24.82 26.15 1,999,549 +0.28(+1.08%)
Jul 13, 2020 28.54 28.70 25.82 25.87 2,452,719 -2.40(-8.49%)
Jul 10, 2020 28.71 29.00 27.28 28.27 2,205,800 -1.00(-3.42%)
Jul 09, 2020 29.41 29.83 28.53 29.27 3,609,149 -0.04(-0.14%)
Jul 08, 2020 29.00 29.58 28.55 29.31 7,343,816 +0.21(+0.72%)
Jul 07, 2020 28.75 30.44 28.70 29.10 3,226,207 +0.01(+0.03%)
Jul 06, 2020 29.00 29.72 28.17 29.09 2,882,602 +0.54(+1.89%)
Jul 02, 2020 27.00 28.67 26.96 28.55 2,911,700 +1.95(+7.33%)
Jul 01, 2020 24.78 26.86 24.75 26.60 2,876,726 +1.66(+6.66%)
Jun 30, 2020 24.56 25.23 24.21 24.94 2,578,817 +0.02(+0.08%)
Jun 29, 2020 23.22 25.12 23.21 24.92 4,030,582 +1.91(+8.30%)
Jun 26, 2020 23.00 23.62 22.76 23.01 3,259,700 -0.21(-0.90%)
Jun 25, 2020 23.05 23.53 22.55 23.22 2,297,048 -0.12(-0.51%)
Jun 24, 2020 23.98 24.60 23.16 23.34 2,647,904 -0.96(-3.95%)
Jun 23, 2020 25.00 25.26 24.13 24.30 2,539,011 -0.42(-1.70%)
Jun 22, 2020 24.19 24.86 23.97 24.72 1,414,117 +0.55(+2.28%)
Jun 19, 2020 24.65 25.15 24.12 24.17 2,501,600 -0.29(-1.19%)
Jun 18, 2020 24.99 25.78 24.25 24.46 2,734,829 -0.68(-2.70%)
Jun 17, 2020 24.50 25.47 24.06 25.14 2,027,695 +0.76(+3.12%)
Jun 16, 2020 23.87 24.46 23.19 24.38 2,184,039 +1.13(+4.86%)
Jun 15, 2020 22.65 23.45 22.60 23.25 1,492,887 -0.19(-0.81%)
Jun 12, 2020 23.64 24.20 22.93 23.44 2,007,300 +0.64(+2.81%)
Jun 11, 2020 23.49 24.01 22.67 22.80 3,040,998 -2.00(-8.06%)
Jun 10, 2020 23.49 24.98 23.43 24.80 2,877,546 +1.25(+5.31%)
Jun 09, 2020 23.04 24.00 22.73 23.55 6,021,739 -1.37(-5.50%)
Jun 08, 2020 24.93 26.15 24.68 24.92 6,563,623 -0.04(-0.16%)
Jun 05, 2020 25.31 26.17 24.82 24.96 3,142,100 -0.17(-0.68%)
Jun 04, 2020 24.57 26.11 24.45 25.13 3,683,406 +0.42(+1.70%)
Jun 03, 2020 24.89 25.40 24.08 24.71 2,774,809 +0.50(+2.07%)
Jun 02, 2020 23.65 24.29 23.30 24.21 2,592,582 +0.59(+2.50%)
Jun 01, 2020 23.02 24.29 22.72 23.62 2,535,171 +0.50(+2.16%)
May 29, 2020 22.99 24.00 22.84 23.12 2,332,500 -0.04(-0.17%)
May 28, 2020 23.63 24.20 23.07 23.16 1,899,140 -0.45(-1.91%)
May 27, 2020 24.64 24.98 22.25 23.61 4,138,035 -0.90(-3.67%)
May 26, 2020 24.36 25.71 23.63 24.51 2,600,204 +1.00(+4.25%)
May 22, 2020 22.18 23.97 21.88 23.51 3,338,000 +1.38(+6.24%)
May 21, 2020 22.19 22.94 21.70 22.13 2,645,077 -0.28(-1.25%)
May 20, 2020 22.10 22.80 21.58 22.41 4,163,666 +0.83(+3.85%)
May 19, 2020 20.89 22.72 20.52 21.58 3,108,939 +0.43(+2.03%)
May 18, 2020 22.05 22.71 19.95 21.15 4,943,376 -0.26(-1.21%)
May 15, 2020 19.18 24.10 18.84 21.41 11,808,500 +1.97(+10.13%)
May 14, 2020 18.06 19.92 18.06 19.44 5,217,813 +0.89(+4.80%)
May 13, 2020 18.53 19.98 17.83 18.55 4,559,980 -0.17(-0.91%)
May 12, 2020 17.91 19.89 17.86 18.72 6,315,233 +0.97(+5.46%)
May 11, 2020 17.59 18.35 17.05 17.75 2,856,566 +0.14(+0.80%)
May 08, 2020 16.80 17.83 16.62 17.61 2,697,000 +1.00(+6.02%)
May 07, 2020 16.44 16.76 16.17 16.61 2,664,974 +0.44(+2.72%)
May 06, 2020 16.78 17.14 16.09 16.17 1,715,620 -0.39(-2.36%)
May 05, 2020 15.68 16.62 15.68 16.56 2,336,666 +1.27(+8.31%)
May 04, 2020 15.15 15.53 15.01 15.29 1,179,983 -0.20(-1.29%)
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.