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

Fubotv Inc (NY: FUBO )

1.390 +0.020 (+1.46%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2022 3.610 3.675 3.500 3.620 9,557,554 +0.08(+2.26%)
Aug 30, 2022 3.710 3.800 3.430 3.540 9,417,490 -0.11(-3.01%)
Aug 29, 2022 3.540 3.820 3.520 3.650 9,763,991 +0.01(+0.27%)
Aug 26, 2022 3.880 3.980 3.590 3.640 11,508,449 -0.25(-6.43%)
Aug 25, 2022 4.030 4.145 3.840 3.890 12,693,327 -0.11(-2.75%)
Aug 24, 2022 4.020 4.288 3.930 4.000 14,244,782 +0.03(+0.76%)
Aug 23, 2022 4.230 4.290 3.910 3.970 11,762,900 -0.11(-2.70%)
Aug 22, 2022 4.100 4.220 3.910 4.080 11,961,347 -0.27(-6.21%)
Aug 19, 2022 4.540 4.660 4.170 4.350 18,684,704 -0.42(-8.81%)
Aug 18, 2022 5.400 5.480 4.714 4.770 25,742,620 -0.59(-11.01%)
Aug 17, 2022 6.830 6.900 5.234 5.360 77,462,928 -0.99(-15.59%)
Aug 16, 2022 4.360 8.140 4.320 6.350 167,762,608 +1.97(+44.98%)
Aug 15, 2022 4.240 4.520 4.205 4.380 12,035,478 +0.03(+0.69%)
Aug 12, 2022 4.540 4.550 4.110 4.350 17,205,590 -0.07(-1.58%)
Aug 11, 2022 3.980 4.600 3.910 4.420 25,959,188 +0.58(+15.10%)
Aug 10, 2022 3.790 3.890 3.650 3.840 10,547,525 +0.22(+6.08%)
Aug 09, 2022 3.790 3.840 3.510 3.620 11,976,954 -0.31(-7.89%)
Aug 08, 2022 3.580 4.040 3.510 3.930 31,132,252 +0.46(+13.26%)
Aug 05, 2022 3.290 3.740 2.930 3.470 38,765,692 +0.50(+16.84%)
Aug 04, 2022 2.940 3.000 2.840 2.970 16,716,032 +0.05(+1.71%)
Aug 03, 2022 2.760 2.980 2.750 2.920 13,168,122 +0.24(+8.96%)
Aug 02, 2022 2.460 2.730 2.460 2.680 16,796,176 +0.18(+7.20%)
Aug 01, 2022 2.490 2.590 2.425 2.500 6,865,877 -0.01(-0.40%)
Jul 29, 2022 2.450 2.510 2.390 2.510 6,524,866 -0.04(-1.57%)
Jul 28, 2022 2.420 2.550 2.380 2.550 7,716,283 +0.07(+2.82%)
Jul 27, 2022 2.440 2.500 2.370 2.480 7,902,123 +0.11(+4.64%)
Jul 26, 2022 2.460 2.470 2.350 2.370 8,284,930 -0.12(-4.82%)
Jul 25, 2022 2.560 2.570 2.420 2.490 11,370,926 -0.07(-2.73%)
Jul 22, 2022 2.730 2.865 2.550 2.560 9,090,571 -0.23(-8.24%)
Jul 21, 2022 2.800 2.860 2.730 2.790 10,580,496 -0.07(-2.45%)
Jul 20, 2022 2.740 3.080 2.740 2.860 14,661,814 +0.12(+4.38%)
Jul 19, 2022 2.600 2.805 2.545 2.740 10,316,848 +0.22(+8.73%)
Jul 18, 2022 2.560 2.675 2.510 2.520 8,481,024 +0.01(+0.40%)
Jul 15, 2022 2.530 2.557 2.390 2.510 9,560,193 +0.04(+1.62%)
Jul 14, 2022 2.520 2.560 2.415 2.470 7,411,829 -0.10(-3.89%)
Jul 13, 2022 2.520 2.650 2.420 2.570 7,199,390 -0.04(-1.53%)
Jul 12, 2022 2.590 2.610 2.450 2.610 8,987,611 +0.05(+1.95%)
Jul 11, 2022 2.760 2.770 2.510 2.560 8,984,273 -0.26(-9.22%)
Jul 08, 2022 2.770 2.970 2.740 2.820 7,477,826 -0.03(-1.05%)
Jul 07, 2022 2.550 2.860 2.490 2.850 10,191,758 +0.33(+13.10%)
Jul 06, 2022 2.660 2.810 2.520 2.520 6,865,874 -0.15(-5.62%)
Jul 05, 2022 2.400 2.670 2.318 2.670 9,181,606 +0.20(+8.10%)
Jul 01, 2022 2.450 2.657 2.440 2.470 8,166,405 +0.00(+0.00%)
Jun 30, 2022 2.490 2.550 2.340 2.470 10,227,405 -0.11(-4.26%)
Jun 29, 2022 2.590 2.600 2.480 2.580 9,623,629 -0.03(-1.15%)
Jun 28, 2022 2.840 2.870 2.570 2.610 9,614,288 -0.21(-7.45%)
Jun 27, 2022 3.020 3.020 2.730 2.820 7,684,493 -0.13(-4.41%)
Jun 24, 2022 2.930 3.080 2.860 2.950 18,060,848 +0.09(+3.15%)
Jun 23, 2022 2.760 2.930 2.710 2.860 12,836,501 +0.16(+5.93%)
Jun 22, 2022 2.630 2.910 2.620 2.700 9,967,650 -0.01(-0.37%)
Jun 21, 2022 2.890 2.920 2.700 2.710 13,701,971 -0.11(-3.90%)
Jun 17, 2022 2.590 2.830 2.580 2.820 17,105,156 +0.26(+10.16%)
Jun 16, 2022 2.660 2.670 2.490 2.560 13,654,679 -0.23(-8.24%)
Jun 15, 2022 2.780 2.910 2.700 2.790 15,288,868 +0.07(+2.57%)
Jun 14, 2022 2.720 2.825 2.600 2.720 11,136,455 +0.03(+1.12%)
Jun 13, 2022 2.810 2.910 2.670 2.690 11,114,900 -0.27(-9.12%)
Jun 10, 2022 3.000 3.040 2.865 2.960 11,958,942 -0.14(-4.52%)
Jun 09, 2022 3.260 3.300 3.060 3.100 10,329,799 -0.19(-5.78%)
Jun 08, 2022 3.290 3.455 3.260 3.290 8,346,843 +0.00(+0.00%)
Jun 07, 2022 3.200 3.360 3.150 3.290 5,628,493 -0.01(-0.30%)
Jun 06, 2022 3.470 3.520 3.270 3.300 10,351,757 -0.04(-1.20%)
Jun 03, 2022 3.360 3.510 3.280 3.340 8,209,070 -0.14(-4.02%)
Jun 02, 2022 3.150 3.640 3.130 3.480 15,002,916 +0.34(+10.83%)
Jun 01, 2022 3.270 3.415 3.050 3.140 14,016,716 -0.15(-4.56%)
May 31, 2022 3.620 3.640 3.200 3.290 16,836,136 -0.22(-6.27%)
May 27, 2022 3.270 3.555 3.250 3.510 12,056,986 +0.30(+9.35%)
May 26, 2022 3.170 3.365 3.150 3.210 10,515,775 +0.02(+0.63%)
May 25, 2022 2.950 3.230 2.930 3.190 7,729,366 +0.20(+6.69%)
May 24, 2022 3.150 3.150 2.890 2.990 10,130,277 -0.24(-7.43%)
May 23, 2022 3.170 3.250 2.960 3.230 10,365,195 +0.06(+1.89%)
May 20, 2022 3.330 3.350 3.000 3.170 14,060,048 -0.06(-1.86%)
May 19, 2022 3.240 3.430 3.150 3.230 12,479,415 +0.00(+0.00%)
May 18, 2022 3.330 3.540 3.180 3.230 12,357,440 -0.15(-4.44%)
May 17, 2022 3.380 3.488 3.210 3.380 13,605,152 +0.12(+3.68%)
May 16, 2022 3.440 3.635 3.250 3.260 18,214,860 -0.25(-7.12%)
May 13, 2022 3.230 3.670 3.200 3.510 24,426,908 +0.41(+13.23%)
May 12, 2022 2.940 3.260 2.760 3.100 19,422,104 +0.20(+6.90%)
May 11, 2022 3.250 3.480 2.890 2.900 22,125,218 -0.45(-13.43%)
May 10, 2022 3.070 3.560 2.870 3.350 24,479,914 +0.44(+15.12%)
May 09, 2022 3.130 3.200 2.820 2.910 20,697,356 -0.34(-10.46%)
May 06, 2022 3.100 3.540 2.870 3.250 35,984,764 -0.87(-21.12%)
May 05, 2022 4.500 4.500 3.950 4.120 19,340,596 -0.45(-9.85%)
May 04, 2022 4.180 4.590 3.910 4.570 16,505,592 +0.34(+8.04%)
May 03, 2022 4.160 4.390 4.100 4.230 13,108,750 -0.03(-0.70%)
May 02, 2022 3.790 4.260 3.680 4.260 17,127,196 +0.47(+12.40%)
Apr 29, 2022 4.050 4.190 3.790 3.790 13,853,240 -0.28(-6.88%)
Apr 28, 2022 4.010 4.160 3.750 4.070 14,731,885 +0.12(+3.04%)
Apr 27, 2022 4.120 4.225 3.890 3.950 15,501,590 -0.17(-4.13%)
Apr 26, 2022 4.420 4.460 4.110 4.120 11,765,989 -0.33(-7.42%)
Apr 25, 2022 4.480 4.610 4.350 4.450 13,690,662 -0.10(-2.20%)
Apr 22, 2022 4.730 4.820 4.385 4.550 11,957,826 -0.18(-3.81%)
Apr 21, 2022 5.340 5.435 4.670 4.730 14,017,912 -0.50(-9.56%)
Apr 20, 2022 5.400 5.426 5.030 5.230 11,993,370 -0.36(-6.44%)
Apr 19, 2022 5.300 5.720 5.235 5.590 10,243,488 +0.31(+5.87%)
Apr 18, 2022 5.520 5.553 5.100 5.280 11,483,985 -0.28(-5.04%)
Apr 14, 2022 5.890 5.890 5.550 5.560 8,985,218 -0.29(-4.96%)
Apr 13, 2022 5.680 5.980 5.560 5.850 10,081,054 +0.19(+3.36%)
Apr 12, 2022 5.930 6.220 5.640 5.660 12,875,713 -0.20(-3.41%)
Apr 11, 2022 5.660 5.980 5.485 5.860 10,435,561 +0.05(+0.86%)
Apr 08, 2022 6.020 6.135 5.800 5.810 10,736,229 -0.30(-4.91%)
Apr 07, 2022 6.160 6.305 5.800 6.110 17,444,282 -0.10(-1.61%)
Apr 06, 2022 6.740 6.760 6.050 6.210 21,428,828 -0.71(-10.26%)
Apr 05, 2022 7.300 7.370 6.820 6.920 11,058,547 -0.46(-6.23%)
Apr 04, 2022 6.650 7.680 6.630 7.380 18,534,922 +0.83(+12.67%)
Apr 01, 2022 6.590 6.720 6.370 6.550 12,934,785 -0.02(-0.30%)
Mar 31, 2022 7.110 7.150 6.560 6.570 17,624,078 -0.56(-7.85%)
Mar 30, 2022 7.480 7.990 7.105 7.130 14,180,326 -0.47(-6.18%)
Mar 29, 2022 7.200 7.975 7.072 7.600 30,337,602 +0.52(+7.34%)
Mar 28, 2022 7.010 7.215 6.790 7.080 10,544,197 +0.11(+1.58%)
Mar 25, 2022 7.310 7.310 6.850 6.970 12,023,979 -0.34(-4.65%)
Mar 24, 2022 7.630 7.690 7.140 7.310 10,368,356 -0.27(-3.56%)
Mar 23, 2022 7.680 7.960 7.425 7.580 10,698,483 -0.13(-1.69%)
Mar 22, 2022 7.480 8.000 7.350 7.710 13,351,610 +0.18(+2.39%)
Mar 21, 2022 7.940 7.990 7.460 7.530 10,870,961 -0.43(-5.40%)
Mar 18, 2022 7.750 8.235 7.720 7.960 13,891,047 +0.02(+0.25%)
Mar 17, 2022 7.170 7.940 7.070 7.940 10,010,847 +0.57(+7.73%)
Mar 16, 2022 6.600 7.430 6.600 7.370 16,688,836 +0.89(+13.73%)
Mar 15, 2022 6.220 6.580 6.010 6.480 10,207,960 +0.31(+5.02%)
Mar 14, 2022 6.460 6.550 6.070 6.170 11,931,095 -0.43(-6.52%)
Mar 11, 2022 7.090 7.150 6.580 6.600 8,755,631 -0.46(-6.52%)
Mar 10, 2022 7.360 7.465 6.930 7.060 9,629,208 -0.49(-6.49%)
Mar 09, 2022 7.310 7.770 7.250 7.550 9,732,623 +0.44(+6.19%)
Mar 08, 2022 7.200 7.490 6.870 7.110 13,830,537 -0.19(-2.60%)
Mar 07, 2022 7.390 7.720 7.225 7.300 10,387,765 -0.07(-0.95%)
Mar 04, 2022 7.670 7.770 7.250 7.370 11,294,487 -0.21(-2.77%)
Mar 03, 2022 8.550 8.600 7.550 7.580 10,531,530 -0.93(-10.93%)
Mar 02, 2022 8.540 8.654 8.161 8.510 8,184,100 +0.04(+0.47%)
Mar 01, 2022 8.580 8.832 8.230 8.470 7,703,380 -0.08(-0.94%)
Feb 28, 2022 8.280 8.860 8.000 8.550 11,396,543 +0.41(+5.04%)
Feb 25, 2022 8.260 8.160 7.770 8.140 11,811,616 -0.25(-2.98%)
Feb 24, 2022 6.270 8.410 6.210 8.390 23,345,780 +0.77(+10.10%)
Feb 23, 2022 8.070 8.275 7.570 7.620 18,052,224 -0.39(-4.87%)
Feb 22, 2022 8.170 8.580 7.950 8.010 11,854,220 -0.39(-4.64%)
Feb 18, 2022 8.400 0 -1.31(-13.49%)
Feb 17, 2022 10.55 10.75 9.640 9.710 10,489,350 -1.08(-10.01%)
Feb 16, 2022 10.99 11.12 10.59 10.79 7,457,489 -0.43(-3.83%)
Feb 15, 2022 10.64 11.29 10.51 11.22 6,140,717 +0.91(+8.83%)
Feb 14, 2022 10.56 11.00 10.28 10.31 6,213,366 -0.40(-3.73%)
Feb 11, 2022 10.89 11.68 10.54 10.71 10,987,079 -0.38(-3.43%)
Feb 10, 2022 10.75 11.89 10.46 11.09 11,900,401 +0.02(+0.18%)
Feb 09, 2022 10.20 11.07 10.06 11.07 8,536,033 +1.07(+10.70%)
Feb 08, 2022 9.970 10.24 9.750 10.00 7,177,878 -0.07(-0.70%)
Feb 07, 2022 10.11 10.69 9.920 10.07 8,812,097 -0.03(-0.30%)
Feb 04, 2022 9.720 10.36 9.590 10.10 8,784,299 +0.40(+4.12%)
Feb 03, 2022 9.880 9.700 9,596,068 -0.68(-6.55%)
Feb 02, 2022 11.41 11.41 10.33 10.38 10,824,333 -0.90(-7.98%)
Feb 01, 2022 11.11 11.48 10.38 11.28 11,744,203 +0.54(+5.03%)
Jan 31, 2022 9.870 10.84 10.74 11,378,055 +0.90(+9.15%)
Jan 28, 2022 8.950 9.920 8.950 9.840 15,487,100 +0.98(+11.06%)
Jan 27, 2022 9.750 9.752 8.740 8.860 12,815,366 -0.61(-6.44%)
Jan 26, 2022 10.24 10.73 9.380 9.470 13,788,001 -0.41(-4.15%)
Jan 25, 2022 9.690 10.26 9.475 9.880 10,419,618 -0.23(-2.27%)
Jan 24, 2022 9.370 10.12 8.760 10.11 19,287,154 -0.10(-0.98%)
Jan 21, 2022 10.58 10.79 10.08 10.21 20,749,288 -1.06(-9.41%)
Jan 20, 2022 12.03 12.64 11.24 11.27 13,416,221 -0.67(-5.61%)
Jan 19, 2022 12.42 12.56 11.81 11.94 10,707,978 -0.39(-3.16%)
Jan 18, 2022 12.73 13.07 12.14 12.33 8,649,646 -0.79(-6.02%)
Jan 14, 2022 13.12 0 -0.48(-3.53%)
Jan 13, 2022 14.86 14.90 13.57 13.60 8,091,486 -1.05(-7.17%)
Jan 12, 2022 15.02 15.58 14.63 14.65 6,545,901 -0.14(-0.95%)
Jan 11, 2022 13.52 15.39 13.28 14.79 11,006,553 +1.23(+9.07%)
Jan 10, 2022 13.71 13.73 12.79 13.56 12,220,453 -0.41(-2.93%)
Jan 07, 2022 13.98 14.56 13.61 13.97 7,566,610 +0.05(+0.36%)
Jan 06, 2022 14.01 14.52 13.18 13.92 9,247,600 -0.24(-1.69%)
Jan 05, 2022 15.50 15.60 13.90 14.16 13,292,875 -1.65(-10.44%)
Jan 04, 2022 16.20 16.29 15.07 15.81 7,005,489 -0.39(-2.41%)
Jan 03, 2022 15.90 16.65 15.56 16.20 5,954,843 +0.68(+4.38%)
Dec 31, 2021 15.99 16.65 15.51 15.52 5,948,592 -0.62(-3.84%)
Dec 30, 2021 15.33 16.64 15.27 16.14 9,785,486 +0.74(+4.81%)
Dec 29, 2021 15.78 16.03 15.01 15.40 10,230,521 -0.47(-2.96%)
Dec 28, 2021 16.67 16.83 15.82 15.87 9,377,402 -0.94(-5.59%)
Dec 27, 2021 17.50 17.64 16.61 16.81 8,707,437 -0.89(-5.03%)
Dec 23, 2021 16.54 18.01 16.36 17.70 11,737,690 +1.11(+6.69%)
Dec 22, 2021 16.82 17.18 16.47 16.59 5,812,577 -0.37(-2.18%)
Dec 21, 2021 16.14 17.23 16.11 16.96 6,310,794 +0.96(+6.00%)
Dec 20, 2021 16.02 16.56 15.51 16.00 6,646,936 -0.62(-3.73%)
Dec 17, 2021 15.88 16.73 15.18 16.62 10,536,804 +0.33(+2.03%)
Dec 16, 2021 17.47 17.73 15.91 16.29 7,846,258 -0.92(-5.35%)
Dec 15, 2021 16.45 17.36 15.81 17.21 8,219,026 +0.51(+3.05%)
Dec 14, 2021 16.59 17.12 16.26 16.70 7,422,177 -0.44(-2.57%)
Dec 13, 2021 17.77 17.96 16.52 17.14 6,765,153 -0.67(-3.76%)
Dec 10, 2021 19.01 19.62 17.57 17.81 9,149,880 -1.05(-5.57%)
Dec 09, 2021 20.01 21.57 18.59 18.86 12,500,037 -0.91(-4.60%)
Dec 08, 2021 18.70 20.19 18.27 19.77 7,165,334 +1.17(+6.29%)
Dec 07, 2021 18.08 19.18 18.03 18.60 6,898,523 +1.24(+7.14%)
Dec 06, 2021 16.94 17.78 16.26 17.36 7,779,473 -0.23(-1.31%)
Dec 03, 2021 17.94 18.08 16.52 17.59 9,549,056 -0.61(-3.35%)
Dec 02, 2021 17.62 18.78 17.36 18.20 7,367,526 +0.42(+2.36%)
Dec 01, 2021 19.83 19.87 17.70 17.78 10,510,468 -1.84(-9.38%)
Nov 30, 2021 20.67 20.97 18.97 19.62 7,560,936 -1.12(-5.40%)
Nov 29, 2021 21.29 21.38 19.71 20.74 7,454,895 -0.30(-1.43%)
Nov 26, 2021 20.57 21.49 20.51 21.04 3,975,092 -0.22(-1.03%)
Nov 24, 2021 20.45 21.85 20.20 21.26 7,079,592 +0.77(+3.76%)
Nov 23, 2021 20.54 21.17 19.95 20.49 8,364,313 -0.19(-0.92%)
Nov 22, 2021 21.42 21.90 20.39 20.68 7,767,331 -0.74(-3.45%)
Nov 19, 2021 21.85 22.59 21.27 21.42 7,650,057 -0.58(-2.64%)
Nov 18, 2021 23.79 23.90 21.86 22.00 11,435,692 -1.98(-8.26%)
Nov 17, 2021 24.25 24.36 23.35 23.98 5,241,746 -0.20(-0.83%)
Nov 16, 2021 24.37 24.37 23.22 24.18 8,798,182 -0.37(-1.51%)
Nov 15, 2021 24.61 25.30 24.37 24.55 7,377,544 +0.01(+0.04%)
Nov 12, 2021 25.10 25.24 24.06 24.54 9,944,225 -0.46(-1.84%)
Nov 11, 2021 25.83 26.43 24.88 25.00 12,142,704 -1.69(-6.33%)
Nov 10, 2021 29.20 25.19 26.69 33,232,912 -6.44(-19.44%)
Nov 09, 2021 34.19 34.30 31.77 33.13 10,327,209 -0.54(-1.60%)
Nov 08, 2021 33.25 33.98 33.08 33.67 4,119,101 +0.85(+2.59%)
Nov 05, 2021 32.84 33.22 32.01 32.82 4,549,185 +0.13(+0.40%)
Nov 04, 2021 34.20 35.10 32.27 32.69 7,501,607 -1.18(-3.48%)
Nov 03, 2021 33.90 34.68 33.01 33.87 6,037,850 +0.11(+0.33%)
Nov 02, 2021 32.90 33.90 31.84 33.76 5,596,887 +0.70(+2.12%)
Nov 01, 2021 30.05 33.45 31.80 33.06 13,329,411 +3.25(+10.90%)
Oct 29, 2021 29.12 30.19 29.12 29.81 3,292,740 +0.33(+1.12%)
Oct 28, 2021 28.40 29.87 28.24 29.48 4,294,284 +1.35(+4.80%)
Oct 27, 2021 29.01 29.78 28.12 28.13 3,251,407 -1.14(-3.89%)
Oct 26, 2021 30.45 29.27 6,780,668 -0.82(-2.73%)
Oct 25, 2021 28.45 30.14 28.32 30.09 3,982,445 +1.57(+5.50%)
Oct 22, 2021 29.40 29.63 27.97 28.52 4,615,337 -1.40(-4.68%)
Oct 21, 2021 29.55 30.58 29.34 29.92 3,447,415 +0.35(+1.18%)
Oct 20, 2021 29.93 30.20 29.30 29.57 3,476,109 -0.23(-0.77%)
Oct 19, 2021 30.50 30.98 29.21 29.80 8,126,460 -0.11(-0.37%)
Oct 18, 2021 27.65 29.95 27.59 29.91 6,421,391 +1.90(+6.78%)
Oct 15, 2021 28.28 28.98 27.72 28.01 5,028,745 +0.27(+0.97%)
Oct 14, 2021 27.90 29.15 27.38 27.74 7,751,090 +0.50(+1.84%)
Oct 13, 2021 25.99 27.54 25.91 27.24 5,045,783 +1.43(+5.54%)
Oct 12, 2021 25.31 25.89 24.93 25.81 3,089,833 +0.34(+1.33%)
Oct 11, 2021 24.88 26.27 24.88 25.47 4,488,618 +0.35(+1.39%)
Oct 08, 2021 25.00 25.53 24.64 25.12 3,483,916 +0.09(+0.36%)
Oct 07, 2021 24.45 25.68 24.34 25.03 4,787,664 +0.90(+3.73%)
Oct 06, 2021 23.24 24.45 22.99 24.13 3,807,275 +0.59(+2.51%)
Oct 05, 2021 23.40 23.79 23.01 23.54 3,127,698 +0.29(+1.25%)
Oct 04, 2021 24.01 24.06 22.72 23.25 4,924,346 -1.16(-4.75%)
Oct 01, 2021 24.01 24.48 23.42 24.41 4,067,315 +0.45(+1.88%)
Sep 30, 2021 23.00 24.62 22.81 23.96 6,016,356 +1.07(+4.67%)
Sep 29, 2021 24.00 24.07 22.77 22.89 5,991,801 -1.02(-4.27%)
Sep 28, 2021 25.41 25.68 23.80 23.91 7,086,327 -1.84(-7.15%)
Sep 27, 2021 25.18 26.16 24.76 25.75 3,448,772 +0.33(+1.30%)
Sep 24, 2021 25.82 25.87 25.03 25.42 4,375,347 -0.52(-2.00%)
Sep 23, 2021 26.47 26.57 25.89 25.94 4,439,971 -0.22(-0.84%)
Sep 22, 2021 25.36 26.23 25.30 26.16 3,948,405 +0.94(+3.73%)
Sep 21, 2021 26.30 26.50 25.09 25.22 5,691,363 -0.85(-3.26%)
Sep 20, 2021 27.15 27.50 25.73 26.07 7,335,170 -2.21(-7.81%)
Sep 17, 2021 27.90 28.37 27.15 28.28 6,583,077 +0.73(+2.65%)
Sep 16, 2021 27.03 27.62 26.76 27.55 3,267,912 +0.40(+1.47%)
Sep 15, 2021 27.00 27.39 26.59 27.15 3,844,414 -0.06(-0.22%)
Sep 14, 2021 27.59 28.03 26.43 27.21 6,569,269 -0.24(-0.87%)
Sep 13, 2021 30.01 30.36 27.42 27.45 9,413,732 -2.44(-8.16%)
Sep 10, 2021 29.10 30.50 29.06 29.89 6,735,715 +0.79(+2.71%)
Sep 09, 2021 28.00 29.67 27.96 29.10 4,258,195 +0.72(+2.54%)
Sep 08, 2021 30.00 30.43 28.34 28.38 6,521,999 -1.20(-4.06%)
Sep 07, 2021 30.20 30.43 28.60 29.58 5,885,723 -0.39(-1.30%)
Sep 03, 2021 30.66 30.89 29.55 29.97 7,411,162 +0.24(+0.81%)
Sep 02, 2021 29.48 30.43 29.27 29.73 5,889,435 +0.17(+0.58%)
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.