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

Zuora Inc (NY: ZUO )

9.250 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2020 13.93 13.93 13.93 1,143,676 -0.18(-1.28%)
Dec 30, 2020 13.89 14.23 13.82 14.11 1,143,676 +0.27(+1.95%)
Dec 29, 2020 14.70 14.70 13.76 13.84 2,101,303 -0.87(-5.91%)
Dec 28, 2020 14.58 14.79 14.33 14.71 2,845,933 +0.35(+2.44%)
Dec 24, 2020 13.82 14.60 13.77 14.36 1,398,900 +0.56(+4.06%)
Dec 23, 2020 14.10 14.14 13.74 13.80 1,247,513 -0.20(-1.43%)
Dec 22, 2020 13.29 14.08 13.26 14.00 1,985,527 +0.88(+6.71%)
Dec 21, 2020 12.50 13.24 12.47 13.12 1,733,867 +0.41(+3.23%)
Dec 18, 2020 12.80 12.90 12.46 12.71 1,819,200 -0.05(-0.39%)
Dec 17, 2020 12.74 13.21 12.66 12.76 1,726,146 +0.25(+2.00%)
Dec 16, 2020 12.20 12.59 12.13 12.51 1,745,763 +0.36(+2.96%)
Dec 15, 2020 12.35 12.37 12.07 12.15 1,240,921 -0.03(-0.25%)
Dec 14, 2020 12.16 12.39 12.07 12.18 1,266,643 +0.03(+0.25%)
Dec 11, 2020 12.07 12.36 12.00 12.15 1,341,200 -0.02(-0.16%)
Dec 10, 2020 11.97 12.27 11.75 12.17 1,501,889 +0.14(+1.16%)
Dec 09, 2020 12.27 12.46 11.70 12.03 1,832,173 -0.25(-2.04%)
Dec 08, 2020 12.34 12.60 12.16 12.28 2,223,330 +0.18(+1.49%)
Dec 07, 2020 11.46 12.21 11.40 12.10 2,559,360 +0.74(+6.51%)
Dec 04, 2020 12.65 12.85 11.29 11.36 4,545,200 -0.42(-3.57%)
Dec 03, 2020 11.60 12.01 11.51 11.78 3,247,483 +0.20(+1.73%)
Dec 02, 2020 11.50 11.65 11.15 11.58 1,945,700 +0.01(+0.09%)
Dec 01, 2020 11.48 11.70 11.32 11.57 1,118,737 +0.18(+1.58%)
Nov 30, 2020 11.74 11.82 11.19 11.39 1,768,573 -0.26(-2.23%)
Nov 27, 2020 11.80 11.88 11.58 11.65 723,100 -0.05(-0.43%)
Nov 25, 2020 11.65 11.81 11.52 11.70 1,303,600 +0.00(+0.00%)
Nov 24, 2020 11.71 11.78 11.57 11.70 911,642 +0.07(+0.60%)
Nov 23, 2020 11.70 11.78 11.56 11.63 1,143,450 +0.07(+0.61%)
Nov 20, 2020 11.41 11.65 11.33 11.56 1,403,200 +0.11(+0.96%)
Nov 19, 2020 11.10 11.48 10.91 11.45 1,249,522 +0.30(+2.69%)
Nov 18, 2020 10.94 11.38 10.86 11.15 1,920,830 +0.33(+3.05%)
Nov 17, 2020 10.40 10.94 10.32 10.82 1,484,588 +0.47(+4.54%)
Nov 16, 2020 10.37 10.48 10.31 10.35 1,291,495 +0.01(+0.10%)
Nov 13, 2020 10.40 10.50 10.23 10.34 891,100 +0.08(+0.78%)
Nov 12, 2020 10.13 10.36 10.12 10.26 1,065,277 +0.15(+1.48%)
Nov 11, 2020 10.22 10.29 10.00 10.11 1,361,428 +0.02(+0.20%)
Nov 10, 2020 10.38 10.40 9.870 10.09 1,428,035 -0.31(-2.98%)
Nov 09, 2020 10.60 11.03 10.40 10.40 1,545,459 +0.03(+0.29%)
Nov 06, 2020 10.31 10.39 9.960 10.37 711,500 +0.06(+0.58%)
Nov 05, 2020 10.10 10.40 10.06 10.31 1,198,858 +0.41(+4.14%)
Nov 04, 2020 10.02 10.12 9.800 9.900 979,706 +0.15(+1.54%)
Nov 03, 2020 9.650 9.830 9.570 9.750 782,685 +0.24(+2.52%)
Nov 02, 2020 9.750 9.800 9.270 9.510 1,170,475 -0.11(-1.14%)
Oct 30, 2020 9.890 9.930 9.400 9.620 1,444,700 -0.37(-3.70%)
Oct 29, 2020 10.07 10.09 9.890 9.990 1,660,265 -0.08(-0.79%)
Oct 28, 2020 10.50 10.50 9.922 10.07 1,177,328 -0.60(-5.62%)
Oct 27, 2020 10.69 10.85 10.54 10.67 952,701 +0.13(+1.23%)
Oct 26, 2020 10.81 11.03 10.35 10.54 2,121,518 -0.27(-2.50%)
Oct 23, 2020 11.00 11.00 10.64 10.81 1,090,200 -0.07(-0.64%)
Oct 22, 2020 10.60 10.92 10.39 10.88 949,592 +0.41(+3.92%)
Oct 21, 2020 10.82 10.85 10.45 10.47 1,068,844 -0.30(-2.79%)
Oct 20, 2020 10.99 11.07 10.72 10.77 1,217,654 -0.13(-1.19%)
Oct 19, 2020 11.03 11.23 10.86 10.90 1,198,398 -0.09(-0.82%)
Oct 16, 2020 11.00 11.15 10.80 10.99 935,500 +0.05(+0.46%)
Oct 15, 2020 10.61 10.97 10.55 10.94 835,783 -0.02(-0.18%)
Oct 14, 2020 11.15 11.20 10.67 10.96 1,438,312 -0.12(-1.08%)
Oct 13, 2020 10.95 11.14 10.83 11.08 1,221,212 +0.12(+1.09%)
Oct 12, 2020 11.16 11.29 10.81 10.96 1,416,377 -0.10(-0.90%)
Oct 09, 2020 10.35 11.07 10.35 11.06 2,354,300 +0.79(+7.69%)
Oct 08, 2020 10.21 10.33 10.11 10.27 1,851,028 +0.14(+1.38%)
Oct 07, 2020 10.08 10.36 10.07 10.13 1,397,933 +0.08(+0.80%)
Oct 06, 2020 10.15 10.31 9.870 10.05 2,149,907 -0.07(-0.69%)
Oct 05, 2020 10.17 10.27 10.07 10.12 1,003,926 -0.07(-0.69%)
Oct 02, 2020 10.12 10.45 10.05 10.19 1,049,800 -0.21(-2.02%)
Oct 01, 2020 10.41 10.46 10.17 10.40 1,345,577 +0.06(+0.58%)
Sep 30, 2020 10.60 10.73 10.28 10.34 1,312,589 -0.20(-1.90%)
Sep 29, 2020 10.71 10.79 10.51 10.54 1,235,366 -0.12(-1.13%)
Sep 28, 2020 10.61 10.71 10.50 10.66 1,783,413 +0.20(+1.91%)
Sep 25, 2020 10.07 10.47 10.06 10.46 1,280,800 +0.31(+3.05%)
Sep 24, 2020 9.900 10.25 9.750 10.15 1,322,020 +0.14(+1.40%)
Sep 23, 2020 10.25 10.53 9.960 10.01 1,896,260 -0.16(-1.57%)
Sep 22, 2020 10.25 10.31 10.08 10.17 1,647,460 -0.08(-0.78%)
Sep 21, 2020 9.600 10.33 9.520 10.25 2,703,294 +0.56(+5.78%)
Sep 18, 2020 9.490 9.750 9.340 9.690 7,646,700 +0.28(+2.98%)
Sep 17, 2020 9.360 9.485 9.250 9.410 1,977,660 -0.11(-1.16%)
Sep 16, 2020 9.470 9.580 9.190 9.520 2,483,303 +0.02(+0.21%)
Sep 15, 2020 9.620 9.700 9.300 9.500 2,427,620 -0.09(-0.94%)
Sep 14, 2020 9.900 9.930 9.150 9.590 3,330,900 -0.25(-2.54%)
Sep 11, 2020 9.700 9.920 9.555 9.840 1,610,300 +0.22(+2.29%)
Sep 10, 2020 9.850 9.940 9.591 9.620 2,081,899 -0.11(-1.13%)
Sep 09, 2020 10.15 10.44 9.540 9.730 4,021,329 -0.27(-2.70%)
Sep 08, 2020 10.02 10.54 9.890 10.00 3,359,786 -0.42(-4.03%)
Sep 04, 2020 11.10 11.20 9.630 10.42 6,744,500 -0.80(-7.13%)
Sep 03, 2020 11.49 12.33 10.81 11.22 12,012,982 -4.95(-30.61%)
Sep 02, 2020 16.88 17.79 15.25 16.17 8,867,441 +0.93(+6.10%)
Sep 01, 2020 13.75 15.32 13.69 15.24 4,471,864 +1.65(+12.14%)
Aug 31, 2020 13.60 13.70 13.33 13.59 1,564,379 +0.13(+0.97%)
Aug 28, 2020 13.01 13.48 13.00 13.46 1,280,200 +0.48(+3.70%)
Aug 27, 2020 13.22 13.27 12.73 12.98 1,187,317 -0.11(-0.84%)
Aug 26, 2020 11.87 13.19 11.87 13.09 3,345,785 +1.33(+11.31%)
Aug 25, 2020 11.52 11.77 11.37 11.76 954,719 +0.24(+2.08%)
Aug 24, 2020 11.74 11.74 11.36 11.52 1,129,667 -0.07(-0.60%)
Aug 21, 2020 11.75 11.94 11.43 11.59 2,222,500 -0.29(-2.44%)
Aug 20, 2020 11.70 12.02 11.60 11.88 928,875 +0.11(+0.93%)
Aug 19, 2020 11.90 11.98 11.60 11.77 761,729 -0.09(-0.76%)
Aug 18, 2020 11.75 11.97 11.71 11.86 659,971 +0.23(+1.98%)
Aug 17, 2020 11.91 11.97 11.47 11.63 986,227 -0.23(-1.94%)
Aug 14, 2020 11.83 12.12 11.76 11.86 712,800 +0.02(+0.17%)
Aug 13, 2020 11.69 12.12 11.69 11.84 809,855 +0.18(+1.54%)
Aug 12, 2020 11.56 11.81 11.44 11.66 776,187 +0.23(+2.01%)
Aug 11, 2020 11.61 11.70 11.40 11.43 959,316 -0.12(-1.04%)
Aug 10, 2020 11.71 11.79 11.28 11.55 1,026,900 -0.18(-1.53%)
Aug 07, 2020 12.05 12.15 11.38 11.73 939,900 -0.41(-3.38%)
Aug 06, 2020 12.48 12.59 11.99 12.14 728,345 -0.30(-2.41%)
Aug 05, 2020 11.96 12.47 11.94 12.44 1,569,630 +0.57(+4.80%)
Aug 04, 2020 11.71 11.91 11.51 11.87 694,170 +0.05(+0.42%)
Aug 03, 2020 11.67 11.97 11.55 11.82 955,626 +0.18(+1.55%)
Jul 31, 2020 11.53 11.65 11.15 11.64 907,200 +0.27(+2.37%)
Jul 30, 2020 11.40 11.46 11.06 11.37 801,854 -0.19(-1.64%)
Jul 29, 2020 11.41 11.59 11.35 11.56 704,834 +0.18(+1.58%)
Jul 28, 2020 11.67 11.71 11.37 11.38 620,579 -0.36(-3.07%)
Jul 27, 2020 11.56 11.78 11.48 11.74 497,282 +0.22(+1.91%)
Jul 24, 2020 11.77 11.83 11.36 11.52 726,900 -0.35(-2.95%)
Jul 23, 2020 11.85 12.05 11.67 11.87 1,164,219 -0.01(-0.08%)
Jul 22, 2020 11.92 12.10 11.73 11.88 659,379 -0.04(-0.34%)
Jul 21, 2020 12.41 12.41 11.86 11.92 841,008 -0.23(-1.89%)
Jul 20, 2020 11.81 12.27 11.73 12.15 1,106,273 +0.34(+2.88%)
Jul 17, 2020 11.79 11.93 11.62 11.81 866,800 +0.00(+0.00%)
Jul 16, 2020 11.88 11.99 11.56 11.81 1,021,979 -0.23(-1.91%)
Jul 15, 2020 11.80 12.11 11.79 12.04 1,190,727 +0.39(+3.35%)
Jul 14, 2020 11.53 11.66 11.05 11.65 1,267,435 -0.01(-0.09%)
Jul 13, 2020 12.50 12.53 11.63 11.66 1,689,267 -0.77(-6.19%)
Jul 10, 2020 12.80 12.80 12.39 12.43 992,800 -0.41(-3.19%)
Jul 09, 2020 12.78 12.94 12.61 12.84 1,291,908 +0.16(+1.26%)
Jul 08, 2020 12.75 12.85 12.41 12.68 1,452,502 +0.05(+0.40%)
Jul 07, 2020 12.68 12.99 12.57 12.63 1,107,278 -0.10(-0.79%)
Jul 06, 2020 12.85 13.28 12.60 12.73 1,337,628 -0.11(-0.86%)
Jul 02, 2020 13.11 13.20 12.78 12.84 882,400 -0.07(-0.54%)
Jul 01, 2020 12.17 13.04 12.05 12.91 2,303,432 +0.16(+1.25%)
Jun 30, 2020 12.54 12.79 12.44 12.75 1,083,665 +0.21(+1.67%)
Jun 29, 2020 13.05 13.13 12.34 12.54 1,690,453 -0.43(-3.32%)
Jun 26, 2020 13.19 13.21 12.67 12.97 3,107,400 -0.16(-1.22%)
Jun 25, 2020 12.74 13.15 12.57 13.13 1,190,579 +0.34(+2.66%)
Jun 24, 2020 13.17 13.29 12.70 12.79 1,631,151 -0.55(-4.12%)
Jun 23, 2020 13.64 13.64 13.29 13.34 1,722,364 -0.17(-1.26%)
Jun 22, 2020 13.07 13.52 13.02 13.51 1,718,148 +0.50(+3.84%)
Jun 19, 2020 13.60 13.60 13.00 13.01 3,572,000 -0.51(-3.77%)
Jun 18, 2020 13.39 13.55 13.22 13.52 1,639,041 +0.10(+0.75%)
Jun 17, 2020 13.37 13.52 13.20 13.42 2,144,836 +0.10(+0.75%)
Jun 16, 2020 14.00 14.04 12.61 13.32 4,206,249 -0.18(-1.33%)
Jun 15, 2020 12.68 13.50 12.54 13.50 4,993,045 +1.08(+8.70%)
Jun 12, 2020 12.14 12.64 12.11 12.42 2,758,800 +0.63(+5.34%)
Jun 11, 2020 12.33 12.80 11.72 11.79 2,145,202 -1.01(-7.89%)
Jun 10, 2020 12.51 13.45 12.50 12.80 2,879,362 +0.38(+3.06%)
Jun 09, 2020 12.20 12.59 12.14 12.42 1,539,516 +0.17(+1.39%)
Jun 08, 2020 12.85 12.90 12.03 12.25 2,554,648 -0.50(-3.92%)
Jun 05, 2020 12.83 13.57 12.52 12.75 2,699,400 +0.07(+0.55%)
Jun 04, 2020 15.11 15.11 12.50 12.68 11,734,324 +0.09(+0.71%)
Jun 03, 2020 12.40 12.65 12.06 12.59 3,600,654 +0.56(+4.66%)
Jun 02, 2020 12.40 12.40 11.76 12.03 978,613 -0.23(-1.88%)
Jun 01, 2020 11.95 12.50 11.85 12.26 1,758,244 +0.25(+2.08%)
May 29, 2020 11.22 12.06 11.22 12.01 1,468,000 +0.77(+6.85%)
May 28, 2020 11.61 11.91 11.12 11.24 1,385,252 -0.42(-3.60%)
May 27, 2020 12.00 12.11 10.93 11.66 1,455,145 -0.21(-1.77%)
May 26, 2020 12.50 12.58 11.79 11.87 1,217,743 -0.19(-1.58%)
May 22, 2020 11.54 12.10 11.40 12.06 1,247,600 +0.71(+6.26%)
May 21, 2020 11.31 11.53 11.12 11.35 822,326 -0.03(-0.26%)
May 20, 2020 11.15 11.53 11.00 11.38 1,421,150 +0.51(+4.69%)
May 19, 2020 10.94 11.18 10.74 10.87 857,947 +0.02(+0.18%)
May 18, 2020 10.92 11.16 10.66 10.85 1,312,273 +0.27(+2.55%)
May 15, 2020 10.29 10.84 10.19 10.58 1,766,500 +0.28(+2.72%)
May 14, 2020 10.00 10.50 9.900 10.30 1,671,571 -0.52(-4.81%)
May 13, 2020 11.50 11.67 10.64 10.82 1,369,359 -0.67(-5.83%)
May 12, 2020 12.00 12.39 11.46 11.49 1,685,542 -0.04(-0.35%)
May 11, 2020 11.20 11.84 11.00 11.53 1,385,268 +0.27(+2.40%)
May 08, 2020 11.00 11.44 10.71 11.26 1,154,300 +0.27(+2.46%)
May 07, 2020 10.65 11.00 10.59 10.99 1,708,169 +0.53(+5.07%)
May 06, 2020 10.07 10.58 10.07 10.46 1,028,623 +0.43(+4.29%)
May 05, 2020 10.40 10.57 9.960 10.03 1,574,824 -0.18(-1.76%)
May 04, 2020 10.12 10.48 9.930 10.21 1,544,299 -0.02(-0.20%)
May 01, 2020 10.30 10.33 9.960 10.23 832,400 -0.34(-3.22%)
Apr 30, 2020 10.75 10.96 10.51 10.57 1,564,271 -0.32(-2.94%)
Apr 29, 2020 10.61 10.98 10.50 10.89 1,204,426 +0.46(+4.41%)
Apr 28, 2020 10.95 11.09 10.12 10.43 1,228,450 +0.06(+0.58%)
Apr 27, 2020 9.780 10.49 9.780 10.37 2,156,953 +0.71(+7.35%)
Apr 24, 2020 9.630 9.720 9.380 9.660 1,739,100 +0.09(+0.94%)
Apr 23, 2020 9.450 9.930 9.340 9.570 968,619 +0.12(+1.27%)
Apr 22, 2020 9.480 9.590 9.080 9.450 1,046,303 +0.19(+2.05%)
Apr 21, 2020 9.790 9.890 8.960 9.260 1,150,325 -0.59(-5.99%)
Apr 20, 2020 9.750 10.24 9.650 9.850 898,126 +0.00(+0.00%)
Apr 17, 2020 10.58 10.69 9.850 9.850 1,391,400 -0.70(-6.63%)
Apr 16, 2020 9.930 10.61 9.430 10.55 3,314,187 +0.80(+8.20%)
Apr 15, 2020 9.360 10.16 9.245 9.750 2,335,304 +0.13(+1.35%)
Apr 14, 2020 9.340 9.800 9.220 9.620 1,833,878 +0.15(+1.58%)
Apr 13, 2020 9.170 9.560 9.000 9.470 1,565,602 +0.35(+3.84%)
Apr 09, 2020 8.880 9.260 8.770 9.120 1,959,000 +0.38(+4.35%)
Apr 08, 2020 8.540 8.885 8.350 8.740 1,683,781 +0.29(+3.43%)
Apr 07, 2020 8.900 9.050 8.390 8.450 1,878,602 -0.33(-3.76%)
Apr 06, 2020 8.500 8.870 8.320 8.780 1,461,452 +0.55(+6.68%)
Apr 03, 2020 8.070 8.400 7.975 8.230 1,216,600 -0.02(-0.24%)
Apr 02, 2020 7.190 8.280 7.190 8.250 2,522,716 +0.43(+5.50%)
Apr 01, 2020 7.750 8.190 7.700 7.820 1,433,088 -0.23(-2.86%)
Mar 31, 2020 8.370 8.650 8.010 8.050 1,771,883 -0.38(-4.51%)
Mar 30, 2020 8.070 8.450 8.000 8.430 1,353,259 +0.34(+4.20%)
Mar 27, 2020 8.750 8.850 7.950 8.090 2,255,600 -0.93(-10.31%)
Mar 26, 2020 8.560 9.150 8.380 9.020 2,144,119 +0.57(+6.75%)
Mar 25, 2020 8.510 9.250 8.300 8.450 2,651,187 -0.05(-0.59%)
Mar 24, 2020 8.390 8.690 8.110 8.500 1,755,386 +0.49(+6.12%)
Mar 23, 2020 8.110 8.340 7.690 8.010 2,442,679 -0.09(-1.11%)
Mar 20, 2020 8.580 8.780 7.970 8.100 2,508,100 -0.30(-3.57%)
Mar 19, 2020 8.740 9.410 8.220 8.400 2,380,497 -0.32(-3.67%)
Mar 18, 2020 7.390 9.000 7.360 8.720 2,637,728 +0.83(+10.52%)
Mar 17, 2020 7.460 7.905 7.300 7.890 3,626,565 +0.70(+9.74%)
Mar 16, 2020 6.670 7.650 6.530 7.190 5,714,231 -0.50(-6.50%)
Mar 13, 2020 7.080 7.800 6.210 7.690 6,335,600 -0.90(-10.48%)
Mar 12, 2020 9.240 9.450 8.500 8.590 2,202,492 -1.37(-13.76%)
Mar 11, 2020 10.66 10.85 9.820 9.960 1,170,963 -1.07(-9.70%)
Mar 10, 2020 10.73 11.05 10.21 11.03 1,736,187 +0.72(+6.98%)
Mar 09, 2020 10.42 11.14 10.29 10.31 1,321,954 -1.18(-10.27%)
Mar 06, 2020 11.67 11.89 11.20 11.49 1,414,300 -0.56(-4.65%)
Mar 05, 2020 12.23 12.48 11.73 12.05 1,202,894 -0.47(-3.75%)
Mar 04, 2020 12.55 12.68 12.25 12.52 913,091 +0.20(+1.62%)
Mar 03, 2020 12.99 13.10 12.21 12.32 981,262 -0.66(-5.08%)
Mar 02, 2020 13.33 13.45 12.45 12.98 2,209,692 -0.26(-1.96%)
Feb 28, 2020 12.63 13.24 12.31 13.24 1,759,800 +0.09(+0.68%)
Feb 27, 2020 13.16 13.66 12.87 13.15 1,740,803 -0.61(-4.43%)
Feb 26, 2020 14.13 14.29 13.50 13.76 2,182,915 -0.29(-2.06%)
Feb 25, 2020 15.02 15.10 13.94 14.05 1,616,037 -0.94(-6.27%)
Feb 24, 2020 14.95 15.40 14.71 14.99 1,544,337 -0.64(-4.09%)
Feb 21, 2020 16.01 16.01 15.40 15.63 1,101,900 -0.45(-2.80%)
Feb 20, 2020 16.01 16.39 15.75 16.08 698,472 +0.01(+0.06%)
Feb 19, 2020 16.24 16.50 16.01 16.07 1,267,526 -0.08(-0.50%)
Feb 18, 2020 15.86 16.16 15.57 16.15 711,494 +0.18(+1.13%)
Feb 14, 2020 15.87 16.13 15.86 15.97 547,700 +0.10(+0.63%)
Feb 13, 2020 15.72 16.12 15.72 15.87 599,425 +0.05(+0.32%)
Feb 12, 2020 15.71 15.88 15.50 15.82 957,744 +0.26(+1.67%)
Feb 11, 2020 15.93 15.96 15.51 15.56 676,389 -0.28(-1.77%)
Feb 10, 2020 15.60 15.87 15.57 15.84 521,687 +0.13(+0.83%)
Feb 07, 2020 15.75 15.84 15.46 15.71 660,000 -0.13(-0.82%)
Feb 06, 2020 15.73 16.08 15.60 15.84 920,747 +0.15(+0.96%)
Feb 05, 2020 16.16 16.16 15.30 15.69 886,929 -0.25(-1.57%)
Feb 04, 2020 15.54 16.40 15.54 15.94 1,857,247 +0.62(+4.05%)
Feb 03, 2020 14.76 15.48 14.76 15.32 1,212,236 +0.57(+3.86%)
Jan 31, 2020 14.83 14.94 14.60 14.75 805,000 -0.25(-1.67%)
Jan 30, 2020 14.74 15.02 14.74 15.00 534,076 +0.15(+1.01%)
Jan 29, 2020 15.13 15.23 14.75 14.85 892,779 -0.21(-1.39%)
Jan 28, 2020 15.15 15.19 14.76 15.06 1,232,401 +0.05(+0.33%)
Jan 27, 2020 15.00 15.26 14.92 15.01 851,102 -0.44(-2.85%)
Jan 24, 2020 15.88 16.03 15.28 15.45 830,700 -0.33(-2.09%)
Jan 23, 2020 15.40 15.95 15.26 15.78 1,684,992 +0.39(+2.53%)
Jan 22, 2020 15.27 15.50 15.27 15.39 733,843 +0.21(+1.38%)
Jan 21, 2020 15.34 15.39 15.06 15.18 755,434 -0.17(-1.11%)
Jan 17, 2020 15.75 15.75 15.26 15.35 786,600 -0.31(-1.98%)
Jan 16, 2020 15.80 15.96 15.56 15.66 840,022 +0.16(+1.03%)
Jan 15, 2020 15.55 15.90 15.46 15.50 1,135,614 +0.16(+1.04%)
Jan 14, 2020 15.50 15.60 15.21 15.34 943,871 -0.11(-0.71%)
Jan 13, 2020 15.10 15.56 14.93 15.45 1,581,281 +0.42(+2.79%)
Jan 10, 2020 14.88 15.08 14.76 15.03 1,119,900 +0.15(+1.01%)
Jan 09, 2020 14.84 15.04 14.71 14.88 1,037,384 +0.22(+1.50%)
Jan 08, 2020 14.67 14.82 14.61 14.66 666,482 -0.03(-0.20%)
Jan 07, 2020 14.74 14.83 14.51 14.69 945,585 +0.02(+0.14%)
Jan 06, 2020 14.66 14.73 14.31 14.67 2,004,759 -0.10(-0.68%)
Jan 03, 2020 14.56 15.10 14.50 14.77 1,104,300 +0.01(+0.07%)
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.