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

Pinterest Inc (NY: PINS )

33.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2021 70.29 74.66 70.18 74.03 9,371,242 +4.72(+6.81%)
Mar 30, 2021 68.72 70.74 68.32 69.31 7,232,070 -0.07(-0.10%)
Mar 29, 2021 68.84 69.84 67.53 69.38 9,405,731 +0.31(+0.45%)
Mar 26, 2021 68.92 69.76 66.82 69.07 10,368,200 +0.86(+1.26%)
Mar 25, 2021 66.28 68.91 65.50 68.21 11,395,124 -1.39(-2.00%)
Mar 24, 2021 71.95 72.72 69.19 69.60 10,594,914 -1.64(-2.30%)
Mar 23, 2021 72.02 72.09 70.60 71.24 9,347,662 -1.11(-1.53%)
Mar 22, 2021 71.80 73.25 70.11 72.35 14,625,458 -0.66(-0.90%)
Mar 19, 2021 69.41 73.23 69.40 73.01 14,247,400 +3.62(+5.22%)
Mar 18, 2021 74.20 74.33 69.11 69.39 13,558,753 -5.56(-7.42%)
Mar 17, 2021 72.40 75.63 71.00 74.95 10,052,760 +1.16(+1.57%)
Mar 16, 2021 73.99 75.10 72.51 73.79 10,028,197 +1.00(+1.37%)
Mar 15, 2021 72.30 72.79 70.10 72.79 7,313,066 +1.04(+1.45%)
Mar 12, 2021 68.81 71.76 67.69 71.75 9,360,300 -0.13(-0.18%)
Mar 11, 2021 71.89 72.28 69.53 71.88 10,076,797 +2.91(+4.22%)
Mar 10, 2021 68.60 70.80 67.21 68.97 14,295,713 +1.49(+2.21%)
Mar 09, 2021 67.03 67.89 64.40 67.48 13,586,406 +4.99(+7.99%)
Mar 08, 2021 69.08 69.67 62.31 62.49 15,073,485 -5.65(-8.29%)
Mar 05, 2021 69.88 70.44 60.33 68.14 22,084,500 -0.70(-1.02%)
Mar 04, 2021 73.01 74.23 66.30 68.84 22,865,732 -5.55(-7.46%)
Mar 03, 2021 81.17 81.71 73.01 74.39 13,191,269 -6.78(-8.35%)
Mar 02, 2021 84.21 85.10 80.28 81.17 8,972,105 -2.15(-2.58%)
Mar 01, 2021 82.57 83.47 80.90 83.32 8,045,890 +2.74(+3.40%)
Feb 26, 2021 80.26 81.59 76.39 80.58 14,156,000 +1.47(+1.86%)
Feb 25, 2021 85.57 86.50 78.69 79.11 11,489,624 -5.06(-6.01%)
Feb 24, 2021 84.23 85.40 81.52 84.17 8,845,540 -0.39(-0.46%)
Feb 23, 2021 74.35 84.93 70.60 84.56 20,274,204 +3.57(+4.41%)
Feb 22, 2021 84.78 86.83 80.44 80.99 10,109,123 -4.91(-5.72%)
Feb 19, 2021 87.41 88.29 85.43 85.90 7,056,200 -0.09(-0.10%)
Feb 18, 2021 85.31 86.80 83.66 85.99 9,150,705 -0.31(-0.36%)
Feb 17, 2021 87.06 87.45 83.63 86.30 10,406,166 -2.85(-3.20%)
Feb 16, 2021 86.57 89.90 86.49 89.15 19,152,936 +5.11(+6.08%)
Feb 12, 2021 86.66 86.98 83.63 84.04 11,050,200 -2.99(-3.44%)
Feb 11, 2021 85.70 87.37 83.50 87.03 31,019,888 +5.91(+7.29%)
Feb 10, 2021 80.84 82.49 78.53 81.12 13,026,535 +1.71(+2.15%)
Feb 09, 2021 79.45 81.70 79.03 79.41 12,462,771 -0.40(-0.50%)
Feb 08, 2021 81.43 81.80 77.94 79.81 23,277,520 -2.15(-2.62%)
Feb 05, 2021 86.20 86.49 79.70 81.96 46,112,996 +4.12(+5.29%)
Feb 04, 2021 78.78 79.15 75.05 77.84 26,285,084 +0.70(+0.91%)
Feb 03, 2021 76.00 77.98 73.03 77.14 16,154,288 +3.27(+4.43%)
Feb 02, 2021 72.48 74.13 71.37 73.87 10,013,984 +3.15(+4.45%)
Feb 01, 2021 69.61 71.99 68.55 70.72 9,747,109 +2.21(+3.23%)
Jan 29, 2021 68.54 69.25 65.91 68.51 11,215,300 +0.00(+0.00%)
Jan 28, 2021 67.32 69.29 66.01 68.51 11,653,869 +3.84(+5.94%)
Jan 27, 2021 65.52 68.87 62.15 64.67 17,532,448 -4.57(-6.60%)
Jan 26, 2021 73.65 74.04 68.57 69.24 16,402,602 -4.13(-5.63%)
Jan 25, 2021 74.46 75.07 68.61 73.37 13,787,141 +0.29(+0.40%)
Jan 22, 2021 73.52 75.40 72.90 73.08 10,136,600 -0.44(-0.60%)
Jan 21, 2021 74.20 74.46 72.21 73.52 9,514,256 +0.88(+1.21%)
Jan 20, 2021 72.00 73.02 69.58 72.64 6,926,256 +1.63(+2.30%)
Jan 19, 2021 71.75 71.95 69.58 71.01 6,812,574 +1.26(+1.81%)
Jan 15, 2021 71.39 71.85 68.92 69.75 8,872,200 -1.21(-1.71%)
Jan 14, 2021 73.45 76.25 70.41 70.96 13,089,052 -1.80(-2.47%)
Jan 13, 2021 76.00 76.88 72.70 72.76 9,787,582 -2.31(-3.08%)
Jan 12, 2021 71.17 75.07 71.17 75.07 8,931,722 +3.37(+4.70%)
Jan 11, 2021 70.81 72.89 69.02 71.70 7,808,802 -0.17(-0.24%)
Jan 08, 2021 72.20 73.57 69.50 71.87 9,102,400 +0.49(+0.69%)
Jan 07, 2021 67.71 71.41 67.71 71.38 9,866,745 +4.27(+6.36%)
Jan 06, 2021 66.03 68.34 64.74 67.11 9,512,498 -1.31(-1.91%)
Jan 05, 2021 67.92 69.41 67.45 68.42 6,475,481 +0.35(+0.51%)
Jan 04, 2021 66.00 69.67 64.50 68.07 12,816,058 +2.17(+3.29%)
Dec 31, 2020 65.90 65.90 65.90 8,632,978 -1.24(-1.85%)
Dec 30, 2020 68.33 68.53 65.92 67.14 8,632,978 -1.15(-1.68%)
Dec 29, 2020 68.01 69.51 66.60 68.29 6,933,940 +0.50(+0.74%)
Dec 28, 2020 72.00 72.48 66.65 67.79 8,072,196 -3.25(-4.57%)
Dec 24, 2020 73.00 73.41 70.32 71.04 4,552,200 -1.95(-2.67%)
Dec 23, 2020 73.00 75.44 72.65 72.99 11,101,709 +0.64(+0.88%)
Dec 22, 2020 70.29 72.42 69.35 72.35 9,145,154 +2.50(+3.58%)
Dec 21, 2020 69.61 71.63 68.35 69.85 12,652,074 -0.51(-0.72%)
Dec 18, 2020 71.59 71.80 69.81 70.36 12,821,999 -0.64(-0.90%)
Dec 17, 2020 71.70 72.68 70.10 71.00 10,122,968 +0.73(+1.04%)
Dec 16, 2020 70.98 71.57 68.68 70.27 7,560,141 -0.44(-0.62%)
Dec 15, 2020 70.36 70.99 68.95 70.71 6,428,538 +0.92(+1.32%)
Dec 14, 2020 72.17 72.18 69.52 69.79 6,874,089 -1.34(-1.88%)
Dec 11, 2020 71.25 72.88 69.27 71.13 6,914,700 -0.51(-0.71%)
Dec 10, 2020 67.78 71.91 66.60 71.64 8,494,837 +3.17(+4.63%)
Dec 09, 2020 69.90 72.72 67.45 68.47 10,688,489 -1.45(-2.07%)
Dec 08, 2020 70.25 70.80 68.42 69.92 6,091,931 -0.39(-0.55%)
Dec 07, 2020 68.28 70.91 67.91 70.31 9,405,568 +3.00(+4.46%)
Dec 04, 2020 70.14 70.25 66.79 67.31 9,515,500 -2.39(-3.43%)
Dec 03, 2020 68.47 71.37 68.00 69.70 10,588,941 +1.69(+2.48%)
Dec 02, 2020 67.50 68.45 65.01 68.01 6,578,427 -0.20(-0.29%)
Dec 01, 2020 70.91 71.10 67.43 68.21 8,263,386 -1.81(-2.58%)
Nov 30, 2020 70.25 70.63 65.75 70.02 15,034,452 +0.30(+0.43%)
Nov 27, 2020 68.12 70.11 66.89 69.72 8,459,200 +2.30(+3.41%)
Nov 25, 2020 64.26 67.74 64.10 67.42 10,654,900 +3.39(+5.29%)
Nov 24, 2020 65.88 65.88 62.43 64.03 13,571,627 -1.76(-2.68%)
Nov 23, 2020 67.60 68.10 63.63 65.79 12,931,936 -1.06(-1.59%)
Nov 20, 2020 66.50 67.60 66.15 66.85 7,789,600 +0.90(+1.36%)
Nov 19, 2020 64.97 67.19 64.79 65.95 10,857,501 +1.50(+2.33%)
Nov 18, 2020 63.40 65.28 62.70 64.45 9,867,482 +1.10(+1.74%)
Nov 17, 2020 62.47 64.12 61.81 63.35 9,223,677 +0.73(+1.17%)
Nov 16, 2020 61.48 62.65 59.12 62.62 11,588,637 +0.30(+0.48%)
Nov 13, 2020 61.19 62.63 60.08 62.32 11,999,499 +2.06(+3.42%)
Nov 12, 2020 59.26 60.93 58.53 60.26 12,936,837 +0.71(+1.19%)
Nov 11, 2020 56.40 59.99 56.35 59.55 15,962,232 +3.88(+6.97%)
Nov 10, 2020 57.00 57.15 52.06 55.67 22,927,896 -2.08(-3.60%)
Nov 09, 2020 60.92 61.75 57.38 57.75 19,604,656 -6.99(-10.80%)
Nov 06, 2020 63.32 65.47 62.05 64.74 12,283,900 +1.27(+2.00%)
Nov 05, 2020 62.80 63.73 61.51 63.47 15,642,874 +2.02(+3.29%)
Nov 04, 2020 60.08 61.92 59.33 61.45 21,579,064 +1.87(+3.14%)
Nov 03, 2020 58.71 59.94 57.77 59.58 20,755,196 +1.20(+2.06%)
Nov 02, 2020 59.00 59.77 56.31 58.38 36,406,224 -0.57(-0.97%)
Oct 30, 2020 61.11 61.75 57.71 58.95 57,147,300 -3.56(-5.70%)
Oct 29, 2020 64.00 68.93 61.12 62.51 128,077,952 +13.26(+26.92%)
Oct 28, 2020 50.02 50.70 48.57 49.25 33,259,978 -3.27(-6.23%)
Oct 27, 2020 51.00 52.90 50.19 52.52 17,807,292 +2.06(+4.08%)
Oct 26, 2020 53.45 53.87 49.10 50.46 25,371,912 -2.54(-4.79%)
Oct 23, 2020 51.06 53.23 49.63 53.00 16,705,300 +2.19(+4.31%)
Oct 22, 2020 50.35 51.23 48.29 50.81 15,679,917 +1.43(+2.90%)
Oct 21, 2020 49.40 52.05 48.80 49.38 45,478,620 +4.06(+8.96%)
Oct 20, 2020 46.13 46.19 44.61 45.32 11,573,421 -0.50(-1.09%)
Oct 19, 2020 44.20 46.35 44.06 45.82 19,381,936 +1.76(+3.99%)
Oct 16, 2020 45.16 45.70 43.96 44.06 10,916,100 +0.41(+0.94%)
Oct 15, 2020 43.33 43.79 42.67 43.65 9,842,760 -0.34(-0.77%)
Oct 14, 2020 44.48 44.64 43.57 43.99 8,348,773 -0.16(-0.36%)
Oct 13, 2020 44.50 44.76 43.72 44.15 9,147,287 +0.11(+0.25%)
Oct 12, 2020 44.50 45.84 43.81 44.04 16,988,892 +0.65(+1.50%)
Oct 09, 2020 44.02 44.58 43.32 43.39 11,324,600 -0.22(-0.50%)
Oct 08, 2020 44.05 44.09 43.07 43.61 7,735,024 +0.25(+0.58%)
Oct 07, 2020 43.76 44.09 42.90 43.36 9,352,766 +0.35(+0.81%)
Oct 06, 2020 43.86 44.51 42.32 43.01 14,579,114 -1.06(-2.41%)
Oct 05, 2020 44.02 45.20 43.15 44.07 18,272,174 +0.25(+0.57%)
Oct 02, 2020 43.20 44.80 42.72 43.82 13,603,100 -0.71(-1.59%)
Oct 01, 2020 42.29 44.70 41.60 44.53 30,617,772 +3.02(+7.28%)
Sep 30, 2020 40.72 42.16 40.63 41.51 10,861,607 +0.95(+2.34%)
Sep 29, 2020 41.27 41.70 40.50 40.56 12,237,714 -0.42(-1.02%)
Sep 28, 2020 41.11 41.49 40.06 40.98 12,335,342 +1.08(+2.71%)
Sep 25, 2020 38.76 39.96 38.19 39.90 9,279,300 +1.41(+3.66%)
Sep 24, 2020 39.17 39.80 38.06 38.49 16,373,776 -1.06(-2.68%)
Sep 23, 2020 40.54 42.56 39.27 39.55 34,525,724 -1.00(-2.47%)
Sep 22, 2020 37.41 40.59 37.36 40.55 38,455,624 +3.68(+9.98%)
Sep 21, 2020 36.13 37.00 35.77 36.87 11,054,162 -0.01(-0.03%)
Sep 18, 2020 37.05 37.11 35.96 36.88 23,454,400 +0.29(+0.79%)
Sep 17, 2020 35.98 37.58 35.49 36.59 11,341,229 -0.54(-1.45%)
Sep 16, 2020 37.88 37.90 36.59 37.13 12,866,512 -0.48(-1.28%)
Sep 15, 2020 37.01 37.87 36.31 37.61 13,273,161 +1.29(+3.55%)
Sep 14, 2020 35.06 36.62 34.91 36.32 12,817,823 +2.21(+6.48%)
Sep 11, 2020 34.94 35.38 33.17 34.11 12,322,400 -0.58(-1.67%)
Sep 10, 2020 36.00 36.88 34.58 34.69 9,355,659 -0.82(-2.31%)
Sep 09, 2020 34.62 35.91 34.46 35.51 9,469,124 +1.48(+4.35%)
Sep 08, 2020 32.63 35.93 32.49 34.03 13,491,446 -0.35(-1.02%)
Sep 04, 2020 35.32 36.24 32.84 34.38 14,820,800 -1.55(-4.31%)
Sep 03, 2020 37.80 37.97 35.41 35.93 16,708,222 -2.88(-7.42%)
Sep 02, 2020 39.04 39.64 36.91 38.81 15,749,817 +0.45(+1.17%)
Sep 01, 2020 36.87 38.67 36.30 38.36 20,029,124 +1.57(+4.27%)
Aug 31, 2020 35.42 37.11 35.19 36.79 16,995,380 +1.45(+4.10%)
Aug 28, 2020 34.61 35.38 33.95 35.34 8,025,100 +0.85(+2.46%)
Aug 27, 2020 34.43 34.98 33.61 34.49 10,750,314 +0.18(+0.52%)
Aug 26, 2020 34.18 34.98 33.80 34.31 9,090,899 +0.24(+0.70%)
Aug 25, 2020 33.16 34.31 32.85 34.07 9,344,034 +1.17(+3.56%)
Aug 24, 2020 33.95 34.14 32.51 32.90 16,735,072 -1.29(-3.77%)
Aug 21, 2020 34.55 34.75 33.58 34.19 16,864,600 -0.31(-0.90%)
Aug 20, 2020 34.74 34.90 33.65 34.50 12,812,155 -0.03(-0.09%)
Aug 19, 2020 35.79 38.23 34.49 34.53 29,454,880 -1.45(-4.03%)
Aug 18, 2020 35.98 37.29 35.18 35.98 18,259,530 +0.97(+2.77%)
Aug 17, 2020 34.61 35.32 34.19 35.01 12,213,278 +0.33(+0.95%)
Aug 14, 2020 34.75 35.10 34.45 34.68 7,352,600 -0.18(-0.52%)
Aug 13, 2020 35.27 35.75 34.59 34.86 12,167,786 -0.67(-1.89%)
Aug 12, 2020 34.64 35.93 33.56 35.53 13,938,231 +1.13(+3.28%)
Aug 11, 2020 34.93 35.52 34.34 34.40 11,416,576 -1.46(-4.07%)
Aug 10, 2020 36.51 36.79 34.94 35.86 22,474,600 +0.88(+2.52%)
Aug 07, 2020 35.85 37.25 34.30 34.98 19,687,900 -0.92(-2.56%)
Aug 06, 2020 36.26 36.27 35.36 35.90 10,956,165 +0.02(+0.06%)
Aug 05, 2020 35.00 36.28 34.64 35.88 15,442,130 +0.97(+2.78%)
Aug 04, 2020 34.72 35.07 33.80 34.91 38,068,392 -1.17(-3.24%)
Aug 03, 2020 34.60 37.33 34.29 36.08 45,767,892 +1.79(+5.22%)
Jul 31, 2020 33.56 34.50 31.00 34.29 111,863,696 +9.10(+36.13%)
Jul 30, 2020 24.59 25.37 24.41 25.19 16,221,044 +0.24(+0.96%)
Jul 29, 2020 24.33 25.16 24.24 24.95 9,550,387 +0.95(+3.96%)
Jul 28, 2020 24.16 24.46 23.88 24.00 5,295,071 -0.27(-1.11%)
Jul 27, 2020 24.48 24.59 23.84 24.27 6,879,864 -0.27(-1.10%)
Jul 24, 2020 24.22 24.69 23.56 24.54 9,096,100 -0.10(-0.41%)
Jul 23, 2020 25.26 25.42 24.28 24.64 9,938,827 -0.75(-2.95%)
Jul 22, 2020 25.40 25.66 24.75 25.39 11,743,753 -0.33(-1.28%)
Jul 21, 2020 26.50 26.52 25.47 25.72 10,471,588 -0.36(-1.38%)
Jul 20, 2020 24.98 26.15 24.85 26.08 8,064,912 +1.15(+4.61%)
Jul 17, 2020 24.93 25.01 24.41 24.93 7,537,500 +0.28(+1.14%)
Jul 16, 2020 24.39 24.74 24.01 24.65 8,755,878 +0.03(+0.12%)
Jul 15, 2020 25.12 25.70 24.18 24.62 10,919,828 -0.12(-0.49%)
Jul 14, 2020 24.64 25.01 23.76 24.74 14,919,906 -0.03(-0.12%)
Jul 13, 2020 27.07 27.22 24.72 24.77 11,552,629 -1.79(-6.74%)
Jul 10, 2020 27.32 27.35 26.09 26.56 12,810,501 -0.86(-3.14%)
Jul 09, 2020 27.32 27.83 26.77 27.42 13,990,036 +0.42(+1.56%)
Jul 08, 2020 26.13 27.00 25.95 27.00 16,263,506 +1.15(+4.45%)
Jul 07, 2020 25.58 26.30 25.34 25.85 12,014,747 +0.03(+0.12%)
Jul 06, 2020 24.56 26.07 24.31 25.82 21,916,508 +1.71(+7.09%)
Jul 02, 2020 23.95 24.55 23.78 24.11 18,224,200 +0.83(+3.57%)
Jul 01, 2020 22.53 23.60 22.46 23.28 15,589,250 +1.11(+5.01%)
Jun 30, 2020 22.09 22.27 21.46 22.17 8,234,047 +0.13(+0.59%)
Jun 29, 2020 21.20 22.09 20.07 22.04 14,327,514 +0.43(+1.99%)
Jun 26, 2020 22.69 23.74 21.25 21.61 45,955,800 -0.97(-4.30%)
Jun 25, 2020 22.94 23.49 22.36 22.58 12,021,699 -0.59(-2.55%)
Jun 24, 2020 23.82 24.17 22.35 23.17 12,026,961 -0.90(-3.74%)
Jun 23, 2020 24.01 24.33 23.57 24.07 14,315,842 +0.12(+0.50%)
Jun 22, 2020 23.33 24.17 23.26 23.95 14,618,105 +0.74(+3.19%)
Jun 19, 2020 23.37 24.35 23.20 23.21 20,789,200 +0.15(+0.65%)
Jun 18, 2020 22.23 23.32 22.22 23.06 18,071,414 +0.66(+2.95%)
Jun 17, 2020 22.20 22.58 21.38 22.40 15,641,391 +0.20(+0.90%)
Jun 16, 2020 22.00 22.27 21.32 22.20 8,340,719 +1.05(+4.96%)
Jun 15, 2020 20.15 21.31 20.07 21.15 11,302,580 +0.26(+1.24%)
Jun 12, 2020 21.00 21.30 20.35 20.89 10,025,100 +0.63(+3.11%)
Jun 11, 2020 20.91 21.53 20.24 20.26 12,341,549 -2.15(-9.59%)
Jun 10, 2020 21.90 22.53 21.40 22.41 11,993,893 +0.37(+1.68%)
Jun 09, 2020 21.75 22.73 21.71 22.04 9,601,345 -0.15(-0.68%)
Jun 08, 2020 22.35 22.56 21.53 22.19 19,719,072 +0.06(+0.27%)
Jun 05, 2020 21.60 22.70 21.11 22.13 12,161,100 +0.93(+4.39%)
Jun 04, 2020 21.40 22.18 20.95 21.20 12,883,501 -0.24(-1.12%)
Jun 03, 2020 20.73 21.64 20.53 21.44 9,416,186 +0.93(+4.53%)
Jun 02, 2020 20.53 20.89 19.91 20.51 12,043,156 +0.08(+0.39%)
Jun 01, 2020 20.15 20.55 20.05 20.43 7,962,282 +0.14(+0.69%)
May 29, 2020 19.75 20.32 19.68 20.29 12,661,100 +0.49(+2.47%)
May 28, 2020 19.28 20.23 18.95 19.80 13,936,383 +0.69(+3.61%)
May 27, 2020 19.50 19.51 18.25 19.11 12,342,616 -0.39(-2.00%)
May 26, 2020 19.20 19.68 19.04 19.50 13,176,947 +0.90(+4.84%)
May 22, 2020 18.82 18.88 18.13 18.60 7,853,500 -0.09(-0.48%)
May 21, 2020 19.00 19.19 18.31 18.69 8,302,641 -0.20(-1.06%)
May 20, 2020 19.00 19.31 18.30 18.89 12,817,664 +0.23(+1.23%)
May 19, 2020 18.64 19.44 18.04 18.66 19,233,012 +0.14(+0.76%)
May 18, 2020 18.90 18.93 18.30 18.52 10,650,424 +0.28(+1.54%)
May 15, 2020 16.87 18.28 16.58 18.24 12,741,900 +1.18(+6.92%)
May 14, 2020 16.48 17.09 15.82 17.06 11,323,840 +0.45(+2.71%)
May 13, 2020 17.82 18.09 16.54 16.61 18,280,588 -1.15(-6.48%)
May 12, 2020 18.92 18.97 17.74 17.76 16,655,332 -0.85(-4.57%)
May 11, 2020 19.07 19.32 18.57 18.61 16,362,065 -1.18(-5.96%)
May 08, 2020 19.00 19.86 18.81 19.79 16,236,300 +1.09(+5.83%)
May 07, 2020 17.99 18.98 17.90 18.70 20,300,724 +0.98(+5.53%)
May 06, 2020 17.64 18.62 17.20 17.72 39,634,904 -3.09(-14.85%)
May 05, 2020 21.60 22.08 20.66 20.81 27,694,148 -0.62(-2.89%)
May 04, 2020 19.51 21.49 19.21 21.43 11,757,275 +1.68(+8.51%)
May 01, 2020 19.97 20.43 19.64 19.75 9,313,900 -0.91(-4.40%)
Apr 30, 2020 20.82 21.06 20.38 20.66 10,013,291 -0.19(-0.91%)
Apr 29, 2020 20.74 21.10 20.40 20.85 10,442,344 +0.96(+4.83%)
Apr 28, 2020 21.02 21.02 19.56 19.89 8,624,126 -0.89(-4.28%)
Apr 27, 2020 20.96 21.56 20.58 20.78 14,819,826 +0.16(+0.78%)
Apr 24, 2020 19.04 20.70 18.87 20.62 16,788,800 +1.77(+9.39%)
Apr 23, 2020 19.19 19.31 18.55 18.85 8,591,664 -0.41(-2.13%)
Apr 22, 2020 17.49 19.49 17.49 19.26 24,191,136 +2.39(+14.17%)
Apr 21, 2020 17.05 17.52 16.43 16.87 11,283,024 -0.56(-3.21%)
Apr 20, 2020 17.05 18.13 17.00 17.43 10,699,315 -0.02(-0.11%)
Apr 17, 2020 17.65 17.75 17.23 17.45 6,077,700 +0.44(+2.59%)
Apr 16, 2020 17.20 17.33 16.45 17.01 7,968,492 -0.02(-0.12%)
Apr 15, 2020 16.74 17.37 16.33 17.03 9,342,228 -0.21(-1.22%)
Apr 14, 2020 16.91 17.42 16.68 17.24 8,472,359 +0.77(+4.68%)
Apr 13, 2020 16.76 16.76 16.14 16.47 6,445,661 -0.28(-1.67%)
Apr 09, 2020 17.01 17.66 16.23 16.75 13,323,300 -0.08(-0.48%)
Apr 08, 2020 16.57 17.00 15.90 16.83 24,636,462 +1.77(+11.75%)
Apr 07, 2020 15.75 16.06 14.82 15.06 10,594,232 -0.15(-0.99%)
Apr 06, 2020 14.62 15.28 14.43 15.21 8,262,540 +1.39(+10.06%)
Apr 03, 2020 13.56 14.00 13.38 13.82 5,696,600 +0.12(+0.88%)
Apr 02, 2020 14.08 14.72 13.40 13.70 7,888,441 -0.47(-3.32%)
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.