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

1Life Healthcare Inc (NQ: ONEM )

16.47 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2023 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 (%)
Feb 28, 2022 10.51 11.03 10.28 10.81 4,526,424 +0.13(+1.22%)
Feb 25, 2022 9.820 10.70 9.810 10.68 3,322,438 +0.92(+9.43%)
Feb 24, 2022 7.700 9.790 7.640 9.760 5,157,188 +0.58(+6.32%)
Feb 23, 2022 9.710 9.950 9.125 9.180 3,928,793 -0.33(-3.47%)
Feb 22, 2022 9.410 9.920 9.350 9.510 3,201,288 -0.08(-0.83%)
Feb 18, 2022 9.590 0 -0.32(-3.23%)
Feb 17, 2022 11.12 11.30 9.900 9.910 1,747,598 -1.41(-12.46%)
Feb 16, 2022 11.47 11.49 10.76 11.32 2,224,666 -0.35(-3.00%)
Feb 15, 2022 11.15 11.75 11.15 11.67 2,336,078 +0.80(+7.36%)
Feb 14, 2022 11.46 11.49 10.83 10.87 1,637,999 -0.55(-4.82%)
Feb 11, 2022 11.70 12.02 11.27 11.42 2,375,959 -0.26(-2.23%)
Feb 10, 2022 11.06 12.12 11.06 11.68 2,329,414 +0.06(+0.52%)
Feb 09, 2022 11.15 11.68 11.07 11.62 1,924,911 +0.66(+6.02%)
Feb 08, 2022 10.91 11.03 10.51 10.96 1,379,897 +0.15(+1.39%)
Feb 07, 2022 10.61 11.26 10.61 10.81 1,702,822 +0.11(+1.03%)
Feb 04, 2022 10.43 10.90 10.16 10.70 2,006,773 +0.24(+2.29%)
Feb 03, 2022 10.51 10.35 10.46 1,907,803 -0.30(-2.79%)
Feb 02, 2022 11.61 11.66 10.54 10.76 2,418,109 -0.76(-6.60%)
Feb 01, 2022 11.44 11.80 10.65 11.52 2,745,632 +0.36(+3.23%)
Jan 31, 2022 10.07 11.16 3,435,310 +1.08(+10.71%)
Jan 28, 2022 9.600 10.08 9.090 10.08 2,863,620 +0.44(+4.56%)
Jan 27, 2022 10.08 10.37 9.610 9.640 2,699,675 -0.29(-2.92%)
Jan 26, 2022 10.57 10.83 9.830 9.930 3,134,662 -0.37(-3.59%)
Jan 25, 2022 10.47 10.80 9.865 10.30 3,023,070 -0.53(-4.89%)
Jan 24, 2022 9.930 10.88 9.340 10.83 3,762,941 +0.35(+3.34%)
Jan 21, 2022 11.10 11.14 10.30 10.48 4,975,674 -0.75(-6.68%)
Jan 20, 2022 11.42 12.17 11.22 11.23 3,099,960 +0.09(+0.81%)
Jan 19, 2022 11.32 11.86 11.04 11.14 3,386,786 -0.12(-1.02%)
Jan 18, 2022 11.91 12.00 11.20 11.26 3,607,836 -0.90(-7.44%)
Jan 14, 2022 12.16 0 -1.09(-8.23%)
Jan 13, 2022 14.60 14.83 13.09 13.25 5,231,557 -1.69(-11.31%)
Jan 12, 2022 15.64 16.07 14.90 14.94 3,212,987 -0.42(-2.73%)
Jan 11, 2022 14.40 15.62 14.05 15.36 3,784,043 +0.96(+6.63%)
Jan 10, 2022 15.12 15.16 13.67 14.40 4,402,728 -1.00(-6.46%)
Jan 07, 2022 16.39 16.97 15.04 15.40 3,910,451 -1.08(-6.55%)
Jan 06, 2022 16.66 17.24 16.35 16.48 3,710,344 -0.41(-2.43%)
Jan 05, 2022 17.57 18.36 16.89 16.89 4,270,288 -0.92(-5.17%)
Jan 04, 2022 18.10 18.43 17.23 17.81 2,539,541 -0.38(-2.09%)
Jan 03, 2022 17.60 18.22 17.08 18.19 1,615,022 +0.62(+3.53%)
Dec 31, 2021 17.22 18.01 17.17 17.57 1,309,428 +0.21(+1.21%)
Dec 30, 2021 16.51 17.56 16.49 17.36 1,256,267 +0.85(+5.15%)
Dec 29, 2021 16.86 16.87 16.24 16.51 1,366,662 -0.35(-2.08%)
Dec 28, 2021 17.06 17.59 16.64 16.86 1,439,108 -0.34(-1.98%)
Dec 27, 2021 17.51 17.62 16.82 17.20 1,659,026 -0.10(-0.58%)
Dec 23, 2021 17.23 17.50 16.73 17.30 901,709 +0.19(+1.11%)
Dec 22, 2021 16.73 17.60 16.70 17.11 1,236,262 -0.14(-0.81%)
Dec 21, 2021 16.30 17.30 15.81 17.25 2,290,589 +0.98(+6.02%)
Dec 20, 2021 17.00 17.21 16.21 16.27 2,346,628 -1.14(-6.55%)
Dec 17, 2021 15.99 17.62 15.84 17.41 8,018,377 +1.50(+9.43%)
Dec 16, 2021 16.78 17.36 15.65 15.91 3,376,537 -0.73(-4.39%)
Dec 15, 2021 16.33 16.85 15.79 16.64 2,388,372 +0.22(+1.34%)
Dec 14, 2021 16.41 17.02 16.12 16.42 2,015,147 -0.27(-1.62%)
Dec 13, 2021 16.85 17.46 16.63 16.69 1,928,960 -0.31(-1.82%)
Dec 10, 2021 17.35 17.95 16.83 17.00 1,120,077 -0.26(-1.51%)
Dec 09, 2021 17.75 18.22 17.14 17.26 1,510,369 -0.72(-4.00%)
Dec 08, 2021 18.17 18.45 17.22 17.98 2,887,185 +0.07(+0.39%)
Dec 07, 2021 17.64 18.28 17.64 17.91 2,158,592 +0.62(+3.59%)
Dec 06, 2021 15.49 17.34 15.08 17.29 3,123,057 +1.85(+11.98%)
Dec 03, 2021 16.29 16.54 14.91 15.44 2,681,508 -0.80(-4.93%)
Dec 02, 2021 15.55 16.25 15.17 16.24 3,778,865 +0.44(+2.78%)
Dec 01, 2021 16.65 16.65 15.57 15.80 3,542,554 -0.13(-0.82%)
Nov 30, 2021 16.90 17.00 15.79 15.93 3,053,777 -1.09(-6.40%)
Nov 29, 2021 17.27 17.27 16.38 17.02 2,418,739 +0.35(+2.10%)
Nov 26, 2021 17.08 17.21 16.13 16.67 1,298,534 -0.43(-2.51%)
Nov 24, 2021 16.25 17.24 15.88 17.10 2,544,879 +0.60(+3.64%)
Nov 23, 2021 17.01 17.24 15.88 16.50 2,605,927 -0.77(-4.46%)
Nov 22, 2021 19.70 19.75 17.27 17.27 3,073,007 -2.54(-12.82%)
Nov 19, 2021 20.00 20.63 19.70 19.81 1,910,897 -0.33(-1.64%)
Nov 18, 2021 21.84 20.16 19.75 20.14 3,384,749 -1.72(-7.87%)
Nov 17, 2021 22.09 22.69 21.69 21.86 3,017,656 -0.71(-3.15%)
Nov 16, 2021 21.54 22.61 21.10 22.57 1,858,368 +1.05(+4.88%)
Nov 15, 2021 21.32 21.56 20.83 21.52 1,947,299 +0.49(+2.33%)
Nov 12, 2021 22.01 22.05 20.64 21.03 2,671,428 -1.35(-6.03%)
Nov 11, 2021 22.04 22.49 21.75 22.38 1,401,209 +0.28(+1.27%)
Nov 10, 2021 22.12 22.10 1,066,239 -0.22(-0.99%)
Nov 09, 2021 22.72 22.79 21.42 22.32 1,568,790 -0.37(-1.63%)
Nov 08, 2021 22.90 23.25 22.51 22.69 1,209,192 -0.19(-0.83%)
Nov 05, 2021 23.00 23.43 22.74 22.88 1,275,882 -0.28(-1.21%)
Nov 04, 2021 22.61 24.59 22.55 23.16 3,023,321 +1.64(+7.62%)
Nov 03, 2021 21.44 21.87 21.34 21.52 1,623,261 +0.11(+0.51%)
Nov 02, 2021 22.31 22.40 21.25 21.41 1,750,641 -0.92(-4.12%)
Nov 01, 2021 21.56 22.34 21.79 22.33 1,033,908 +0.67(+3.09%)
Oct 29, 2021 22.03 22.27 21.58 21.66 818,176 -0.50(-2.26%)
Oct 28, 2021 21.41 22.16 973,041 +0.86(+4.04%)
Oct 27, 2021 21.82 22.00 21.10 21.30 1,140,766 -0.49(-2.25%)
Oct 26, 2021 22.24 21.79 1,103,421 -0.40(-1.80%)
Oct 25, 2021 22.00 22.31 21.50 22.19 712,430 +0.25(+1.14%)
Oct 22, 2021 21.95 22.04 21.49 21.94 722,553 +0.05(+0.23%)
Oct 21, 2021 22.08 22.58 21.53 21.89 883,240 -0.11(-0.50%)
Oct 20, 2021 21.30 22.07 21.30 22.00 2,018,876 +0.71(+3.33%)
Oct 19, 2021 21.36 21.58 21.15 21.29 1,519,929 +0.12(+0.57%)
Oct 18, 2021 21.28 21.61 21.05 21.17 825,542 -0.25(-1.17%)
Oct 15, 2021 21.50 21.91 21.34 21.42 1,173,797 +0.06(+0.28%)
Oct 14, 2021 20.90 21.65 20.81 21.36 2,011,952 +0.75(+3.64%)
Oct 13, 2021 20.28 20.81 20.23 20.61 1,475,917 +0.34(+1.68%)
Oct 12, 2021 20.23 20.69 20.00 20.27 838,865 +0.10(+0.50%)
Oct 11, 2021 20.38 20.76 20.15 20.17 991,636 -0.28(-1.37%)
Oct 08, 2021 20.68 21.01 20.38 20.45 1,550,679 -0.24(-1.16%)
Oct 07, 2021 20.05 21.39 20.05 20.69 3,227,252 +0.80(+4.02%)
Oct 06, 2021 19.70 20.25 19.55 19.89 1,943,729 +0.04(+0.20%)
Oct 05, 2021 19.80 20.33 19.70 19.85 1,412,799 +0.07(+0.35%)
Oct 04, 2021 19.85 19.93 19.31 19.78 2,569,166 -0.27(-1.35%)
Oct 01, 2021 20.24 20.50 19.74 20.05 2,112,441 -0.20(-0.99%)
Sep 30, 2021 20.14 20.73 19.99 20.25 1,733,585 +0.24(+1.20%)
Sep 29, 2021 20.25 20.56 19.95 20.01 1,768,352 -0.16(-0.79%)
Sep 28, 2021 19.67 20.41 19.10 20.17 4,599,816 +0.66(+3.38%)
Sep 27, 2021 21.26 21.54 19.35 19.51 6,399,258 -1.94(-9.04%)
Sep 24, 2021 22.27 22.83 21.45 21.45 1,580,634 -0.99(-4.41%)
Sep 23, 2021 24.76 24.87 22.13 22.44 3,191,944 -2.05(-8.37%)
Sep 22, 2021 24.98 25.26 24.27 24.49 995,982 -0.58(-2.31%)
Sep 21, 2021 24.87 25.47 24.87 25.07 1,310,257 +0.44(+1.79%)
Sep 20, 2021 24.86 25.36 24.27 24.63 1,354,339 -0.53(-2.11%)
Sep 17, 2021 24.04 25.23 23.55 25.16 3,516,513 +1.46(+6.16%)
Sep 16, 2021 25.20 25.30 23.28 23.70 1,652,099 -1.56(-6.18%)
Sep 15, 2021 24.93 25.31 24.63 25.26 1,673,583 +0.22(+0.88%)
Sep 14, 2021 24.63 25.50 24.63 25.04 1,794,982 +0.08(+0.32%)
Sep 13, 2021 24.27 25.00 23.60 24.96 3,004,919 +0.75(+3.10%)
Sep 10, 2021 24.43 24.65 23.72 24.21 1,493,807 -0.23(-0.94%)
Sep 09, 2021 24.03 24.87 23.75 24.44 1,247,667 +0.28(+1.16%)
Sep 08, 2021 24.50 24.54 23.93 24.16 1,314,162 -0.39(-1.59%)
Sep 07, 2021 24.00 25.23 23.79 24.55 1,960,702 +0.71(+2.98%)
Sep 03, 2021 24.14 24.41 23.66 23.84 1,012,602 -0.25(-1.04%)
Sep 02, 2021 23.62 24.39 23.01 24.09 2,471,817 -0.37(-1.51%)
Sep 01, 2021 24.70 24.80 23.94 24.46 1,129,875 -0.05(-0.20%)
Aug 31, 2021 24.45 25.10 24.05 24.51 1,317,463 -0.10(-0.41%)
Aug 30, 2021 24.36 24.73 23.93 24.61 1,172,254 +0.28(+1.15%)
Aug 27, 2021 23.78 24.44 23.47 24.33 936,473 +0.77(+3.27%)
Aug 26, 2021 23.94 24.20 23.41 23.56 610,006 -0.58(-2.40%)
Aug 25, 2021 23.93 24.24 23.61 24.14 746,149 +0.30(+1.26%)
Aug 24, 2021 23.36 23.96 23.17 23.84 930,137 +0.55(+2.36%)
Aug 23, 2021 22.64 23.31 22.38 23.29 1,300,681 +0.78(+3.47%)
Aug 20, 2021 21.99 23.05 21.79 22.51 1,398,518 +0.44(+1.97%)
Aug 19, 2021 23.19 23.20 22.03 22.07 2,057,146 -1.12(-4.81%)
Aug 18, 2021 23.33 23.80 22.96 23.19 1,503,422 +0.02(+0.09%)
Aug 17, 2021 23.50 23.66 22.90 23.17 1,067,414 -0.55(-2.32%)
Aug 16, 2021 23.77 24.71 23.41 23.72 1,250,568 +0.10(+0.42%)
Aug 13, 2021 24.76 24.76 23.32 23.62 1,155,814 -1.11(-4.49%)
Aug 12, 2021 24.53 24.92 24.25 24.73 975,994 +0.53(+2.19%)
Aug 11, 2021 24.97 24.97 23.65 24.20 1,537,599 -0.55(-2.22%)
Aug 10, 2021 26.50 26.50 24.69 24.75 1,612,279 -2.41(-8.87%)
Aug 09, 2021 27.90 27.92 26.92 27.16 1,683,315 -1.50(-5.23%)
Aug 06, 2021 29.66 29.71 27.51 28.66 1,101,518 -1.13(-3.79%)
Aug 05, 2021 28.68 30.18 27.68 29.79 2,584,312 +1.85(+6.62%)
Aug 04, 2021 27.64 28.56 27.13 27.94 1,457,909 +0.07(+0.25%)
Aug 03, 2021 28.21 28.34 27.51 27.87 1,162,694 -0.15(-0.54%)
Aug 02, 2021 27.29 28.57 27.00 28.02 1,351,417 +0.98(+3.62%)
Jul 30, 2021 26.99 27.58 26.86 27.04 551,183 +0.06(+0.22%)
Jul 29, 2021 27.48 27.72 26.83 26.98 700,117 -0.38(-1.39%)
Jul 28, 2021 27.01 27.75 26.99 27.36 712,891 +0.74(+2.78%)
Jul 27, 2021 26.25 26.79 25.62 26.62 677,619 +0.05(+0.19%)
Jul 26, 2021 26.88 27.25 25.99 26.57 674,443 -0.26(-0.97%)
Jul 23, 2021 27.63 27.98 26.73 26.83 638,178 -0.76(-2.75%)
Jul 22, 2021 28.01 28.40 27.17 27.59 575,070 -0.52(-1.85%)
Jul 21, 2021 27.29 28.19 27.00 28.11 1,070,427 +0.94(+3.46%)
Jul 20, 2021 26.92 27.30 26.76 27.17 1,152,588 +0.26(+0.97%)
Jul 19, 2021 25.42 27.09 25.30 26.91 1,181,422 +1.10(+4.26%)
Jul 16, 2021 26.79 26.84 25.70 25.81 1,096,055 -0.79(-2.97%)
Jul 15, 2021 27.00 27.34 26.27 26.60 1,834,937 -0.63(-2.31%)
Jul 14, 2021 29.23 29.23 27.07 27.23 1,283,266 -2.02(-6.91%)
Jul 13, 2021 30.36 30.37 29.06 29.25 2,077,731 -1.28(-4.19%)
Jul 12, 2021 31.15 31.33 30.15 30.53 783,533 -0.64(-2.05%)
Jul 09, 2021 31.08 31.63 30.65 31.17 770,728 +0.17(+0.55%)
Jul 08, 2021 30.64 31.55 30.31 31.00 1,346,073 -0.62(-1.96%)
Jul 07, 2021 33.15 33.21 31.36 31.62 1,092,625 -1.30(-3.95%)
Jul 06, 2021 33.72 33.72 32.52 32.92 750,359 -0.57(-1.70%)
Jul 02, 2021 32.95 33.65 32.44 33.49 936,802 +0.77(+2.35%)
Jul 01, 2021 33.22 33.50 32.43 32.72 802,880 -0.34(-1.03%)
Jun 30, 2021 33.52 33.73 32.69 33.06 774,335 -0.70(-2.07%)
Jun 29, 2021 34.75 34.75 33.57 33.76 830,923 -0.71(-2.06%)
Jun 28, 2021 33.03 34.57 33.00 34.47 1,341,378 +1.82(+5.57%)
Jun 25, 2021 34.13 34.17 32.27 32.65 6,550,118 -1.49(-4.36%)
Jun 24, 2021 35.11 35.25 34.01 34.14 740,694 -0.75(-2.15%)
Jun 23, 2021 34.87 35.15 34.50 34.89 704,859 -0.04(-0.11%)
Jun 22, 2021 34.70 35.14 34.56 34.93 989,423 +0.16(+0.46%)
Jun 21, 2021 33.80 34.88 33.31 34.77 1,232,510 +0.89(+2.63%)
Jun 18, 2021 33.46 34.00 33.18 33.88 1,168,763 +0.09(+0.27%)
Jun 17, 2021 32.75 34.07 32.63 33.79 1,028,570 +0.89(+2.71%)
Jun 16, 2021 33.76 34.37 32.38 32.90 1,716,718 -0.95(-2.81%)
Jun 15, 2021 34.39 34.48 33.10 33.85 1,225,563 -0.44(-1.28%)
Jun 14, 2021 34.43 34.73 33.94 34.29 893,184 +0.03(+0.09%)
Jun 11, 2021 34.23 34.60 33.55 34.26 954,281 +0.29(+0.85%)
Jun 10, 2021 33.88 34.36 33.48 33.97 1,113,314 -0.07(-0.21%)
Jun 09, 2021 35.13 35.48 33.85 34.04 1,510,756 -0.77(-2.21%)
Jun 08, 2021 35.40 35.84 34.31 34.81 2,733,196 -0.09(-0.26%)
Jun 07, 2021 33.50 36.09 33.25 34.90 4,371,324 -0.69(-1.94%)
Jun 04, 2021 36.55 37.09 35.49 35.59 722,486 -0.72(-1.98%)
Jun 03, 2021 37.53 37.95 36.14 36.31 585,145 -1.53(-4.04%)
Jun 02, 2021 36.75 38.16 36.75 37.84 821,005 +0.59(+1.58%)
Jun 01, 2021 37.01 37.63 35.89 37.25 1,023,689 +0.25(+0.68%)
May 28, 2021 36.00 37.32 35.95 37.00 1,680,956 +1.81(+5.14%)
May 27, 2021 35.05 35.40 34.62 35.19 2,538,547 +0.04(+0.11%)
May 26, 2021 34.28 35.44 34.01 35.15 1,424,383 +0.87(+2.54%)
May 25, 2021 33.20 34.62 32.93 34.28 1,619,322 +1.20(+3.63%)
May 24, 2021 33.34 34.02 32.98 33.08 998,962 -0.06(-0.18%)
May 21, 2021 34.84 35.43 33.12 33.14 1,342,669 -0.55(-1.63%)
May 20, 2021 34.07 34.80 33.53 33.69 1,121,739 -0.29(-0.85%)
May 19, 2021 33.23 34.23 32.89 33.98 1,271,478 -0.10(-0.29%)
May 18, 2021 32.99 36.04 32.94 34.08 1,426,137 +1.10(+3.34%)
May 17, 2021 32.76 33.31 32.18 32.98 1,507,006 +0.22(+0.67%)
May 14, 2021 33.00 33.85 31.37 32.76 3,500,634 -0.05(-0.14%)
May 13, 2021 34.70 36.81 30.11 32.80 8,059,498 -5.52(-14.39%)
May 12, 2021 38.51 39.28 38.16 38.32 1,405,938 -0.46(-1.19%)
May 11, 2021 36.65 39.21 36.38 38.78 1,023,348 +0.25(+0.65%)
May 10, 2021 41.41 41.39 38.08 38.53 912,926 -2.86(-6.91%)
May 07, 2021 41.60 42.97 41.37 41.39 770,097 +0.61(+1.50%)
May 06, 2021 41.22 41.49 39.84 40.78 684,524 -0.46(-1.12%)
May 05, 2021 42.48 42.57 40.29 41.24 672,300 -0.70(-1.68%)
May 04, 2021 43.83 43.83 41.00 41.95 1,263,926 -2.48(-5.59%)
May 03, 2021 44.37 45.63 43.73 44.43 910,513 +0.92(+2.11%)
Apr 30, 2021 43.19 43.69 42.51 43.51 584,600 +0.04(+0.09%)
Apr 29, 2021 44.98 44.98 42.85 43.47 654,171 -1.17(-2.62%)
Apr 28, 2021 44.35 44.78 43.63 44.64 504,159 +0.25(+0.56%)
Apr 27, 2021 43.67 44.64 43.38 44.39 649,643 +0.84(+1.93%)
Apr 26, 2021 42.25 43.90 41.55 43.55 596,305 +1.73(+4.14%)
Apr 23, 2021 41.06 42.05 40.86 41.82 406,800 +0.57(+1.38%)
Apr 22, 2021 41.49 42.10 40.87 41.25 410,570 -0.13(-0.31%)
Apr 21, 2021 41.25 41.80 40.77 41.38 521,882 +0.05(+0.12%)
Apr 20, 2021 40.65 41.84 40.25 41.33 903,375 +0.41(+1.00%)
Apr 19, 2021 41.21 41.48 39.72 40.92 459,536 -0.89(-2.13%)
Apr 16, 2021 42.63 42.93 41.20 41.81 366,000 -0.89(-2.08%)
Apr 15, 2021 42.98 43.98 42.31 42.70 553,849 +0.21(+0.49%)
Apr 14, 2021 42.14 43.27 42.14 42.49 427,177 +0.41(+0.97%)
Apr 13, 2021 41.99 42.80 41.59 42.08 812,632 +0.46(+1.11%)
Apr 12, 2021 42.10 42.18 40.82 41.62 638,994 -0.56(-1.33%)
Apr 09, 2021 41.61 42.31 40.87 42.18 474,000 +0.08(+0.19%)
Apr 08, 2021 41.09 42.46 40.28 42.10 905,418 +2.09(+5.22%)
Apr 07, 2021 40.70 41.08 39.65 40.01 382,029 -0.85(-2.08%)
Apr 06, 2021 40.61 42.00 40.44 40.86 697,614 +0.25(+0.62%)
Apr 05, 2021 41.74 41.74 39.82 40.61 668,786 -0.62(-1.50%)
Apr 01, 2021 40.25 42.20 40.05 41.23 924,100 +2.15(+5.50%)
Mar 31, 2021 38.17 39.64 38.17 39.08 644,984 +1.22(+3.22%)
Mar 30, 2021 36.81 38.62 36.63 37.86 794,716 +0.59(+1.58%)
Mar 29, 2021 37.79 38.37 36.97 37.27 634,335 -0.70(-1.84%)
Mar 26, 2021 38.95 39.26 36.51 37.97 760,400 -0.71(-1.84%)
Mar 25, 2021 38.10 39.10 37.41 38.68 721,918 -0.07(-0.18%)
Mar 24, 2021 40.77 40.77 38.24 38.75 1,352,086 -1.83(-4.51%)
Mar 23, 2021 40.57 41.07 39.25 40.58 1,420,672 -0.04(-0.10%)
Mar 22, 2021 39.94 40.97 39.23 40.62 906,980 +0.79(+1.98%)
Mar 19, 2021 38.67 40.34 38.64 39.83 1,594,800 +0.74(+1.89%)
Mar 18, 2021 41.72 41.94 38.92 39.09 1,159,698 -3.08(-7.30%)
Mar 17, 2021 41.00 42.70 40.51 42.17 1,259,133 -0.32(-0.75%)
Mar 16, 2021 44.88 45.02 41.87 42.49 604,421 -1.74(-3.93%)
Mar 15, 2021 43.71 44.73 43.26 44.23 507,865 +1.04(+2.41%)
Mar 12, 2021 42.59 43.62 41.82 43.19 739,800 -0.51(-1.17%)
Mar 11, 2021 41.43 43.78 41.43 43.70 1,324,564 +2.85(+6.98%)
Mar 10, 2021 41.63 42.76 40.15 40.85 1,855,363 -0.31(-0.75%)
Mar 09, 2021 39.79 42.18 39.52 41.16 1,557,903 +2.93(+7.66%)
Mar 08, 2021 40.91 41.47 37.84 38.23 1,183,007 -2.92(-7.10%)
Mar 05, 2021 41.25 41.84 36.03 41.15 3,499,500 -0.21(-0.51%)
Mar 04, 2021 44.14 44.50 40.43 41.36 2,542,526 -3.30(-7.39%)
Mar 03, 2021 45.81 46.46 44.12 44.66 1,798,243 -1.35(-2.93%)
Mar 02, 2021 49.41 49.60 44.75 46.01 2,904,857 -2.79(-5.72%)
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.