Skip to main content

First Solar (NQ: FSLR )

168.31 +0.86 (+0.51%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 213.54 218.05 213.54 217.50 1,289,975 +4.18(+1.96%)
Mar 30, 2023 218.63 219.55 212.54 213.32 1,540,579 -2.03(-0.94%)
Mar 29, 2023 212.15 215.99 206.62 215.35 1,619,522 +5.34(+2.54%)
Mar 28, 2023 210.79 212.15 208.79 210.01 1,051,765 -0.13(-0.06%)
Mar 27, 2023 212.77 213.73 207.50 210.14 1,283,925 -0.96(-0.45%)
Mar 24, 2023 208.03 212.04 207.07 211.10 1,623,438 +0.91(+0.43%)
Mar 23, 2023 208.31 218.20 207.79 210.19 2,415,699 +5.18(+2.53%)
Mar 22, 2023 209.64 211.51 204.84 205.01 1,484,268 -4.24(-2.03%)
Mar 21, 2023 208.60 211.18 205.97 209.25 1,993,305 +4.57(+2.23%)
Mar 20, 2023 200.69 205.42 196.69 204.68 2,945,284 +5.06(+2.53%)
Mar 17, 2023 205.69 205.69 195.32 199.62 5,704,356 -6.94(-3.36%)
Mar 16, 2023 202.40 206.67 199.37 206.56 2,069,006 +3.34(+1.64%)
Mar 15, 2023 203.69 207.34 198.60 203.22 2,756,769 -4.07(-1.96%)
Mar 14, 2023 207.72 210.79 204.23 207.29 2,006,732 +3.71(+1.82%)
Mar 13, 2023 204.60 209.23 201.78 203.58 3,133,603 -4.15(-2.00%)
Mar 10, 2023 210.33 213.59 205.78 207.73 2,552,142 -3.52(-1.67%)
Mar 09, 2023 214.65 218.25 210.54 211.25 2,610,390 -3.08(-1.44%)
Mar 08, 2023 215.30 216.16 210.25 214.33 2,540,700 +0.04(+0.02%)
Mar 07, 2023 212.50 217.76 211.00 214.29 3,523,976 +1.99(+0.94%)
Mar 06, 2023 211.69 216.19 208.21 212.30 4,550,676 +2.19(+1.04%)
Mar 03, 2023 200.11 211.47 198.74 210.11 6,610,474 +11.89(+6.00%)
Mar 02, 2023 195.73 199.35 192.68 198.22 4,466,885 +2.54(+1.30%)
Mar 01, 2023 180.55 196.90 177.29 195.68 15,199,528 +26.54(+15.69%)
Feb 28, 2023 166.24 169.77 164.38 169.14 3,428,454 +3.03(+1.82%)
Feb 27, 2023 163.45 166.84 162.23 166.11 1,428,312 +3.95(+2.44%)
Feb 24, 2023 162.99 164.45 160.89 162.16 1,138,961 -3.42(-2.07%)
Feb 23, 2023 166.52 168.11 162.10 165.58 1,077,573 +1.97(+1.20%)
Feb 22, 2023 161.38 163.91 159.60 163.61 1,214,637 +2.62(+1.63%)
Feb 21, 2023 162.21 164.98 160.67 160.99 1,215,847 -3.29(-2.00%)
Feb 17, 2023 164.08 166.99 162.62 164.28 1,136,634 -0.73(-0.44%)
Feb 16, 2023 169.87 171.78 164.93 165.01 1,414,107 -7.35(-4.26%)
Feb 15, 2023 165.00 172.78 164.19 172.36 1,759,626 +7.32(+4.44%)
Feb 14, 2023 161.98 165.36 157.00 165.04 2,262,330 -2.22(-1.33%)
Feb 13, 2023 165.80 169.39 164.28 167.26 1,333,218 +3.88(+2.37%)
Feb 10, 2023 162.62 167.43 161.21 163.38 1,365,683 -0.56(-0.34%)
Feb 09, 2023 167.75 168.91 161.83 163.94 1,563,933 -1.64(-0.99%)
Feb 08, 2023 168.12 171.71 164.88 165.58 1,549,031 -0.31(-0.19%)
Feb 07, 2023 168.38 168.39 161.15 165.89 1,598,560 -1.58(-0.94%)
Feb 06, 2023 167.39 170.79 166.10 167.47 1,145,626 -0.72(-0.43%)
Feb 03, 2023 165.92 168.86 165.10 168.19 1,752,792 -0.48(-0.28%)
Feb 02, 2023 177.76 181.56 167.60 168.67 3,319,857 -11.48(-6.37%)
Feb 01, 2023 177.40 182.35 175.02 180.15 1,928,409 +2.55(+1.44%)
Jan 31, 2023 171.18 177.61 170.34 177.60 1,503,813 +6.82(+3.99%)
Jan 30, 2023 177.39 179.00 170.14 170.78 1,495,966 -8.57(-4.78%)
Jan 27, 2023 173.19 180.78 172.38 179.35 1,730,088 +3.92(+2.23%)
Jan 26, 2023 170.20 177.09 168.00 175.43 2,092,234 +7.17(+4.26%)
Jan 25, 2023 167.86 169.72 163.82 168.26 1,698,713 -3.23(-1.88%)
Jan 24, 2023 174.31 175.49 170.32 171.49 1,674,624 -4.72(-2.68%)
Jan 23, 2023 168.34 177.40 166.50 176.21 2,372,667 +8.34(+4.97%)
Jan 20, 2023 165.78 168.43 162.74 167.87 2,777,239 +2.86(+1.73%)
Jan 19, 2023 175.29 176.17 164.19 165.01 3,192,248 -12.56(-7.07%)
Jan 18, 2023 178.63 180.88 172.84 177.57 2,088,440 -0.03(-0.02%)
Jan 17, 2023 181.00 185.28 176.43 177.60 2,558,328 -2.59(-1.44%)
Jan 13, 2023 177.72 182.58 176.75 180.19 1,934,593 +1.34(+0.75%)
Jan 12, 2023 173.10 179.28 171.70 178.85 2,833,691 +6.44(+3.74%)
Jan 11, 2023 170.46 177.60 170.29 172.41 3,771,827 +1.40(+0.82%)
Jan 10, 2023 159.60 171.50 158.29 171.01 3,668,356 +11.84(+7.44%)
Jan 09, 2023 157.55 162.35 155.14 159.17 2,415,547 +2.37(+1.51%)
Jan 06, 2023 148.20 157.16 147.50 156.80 2,868,331 +11.34(+7.80%)
Jan 05, 2023 145.60 147.02 141.81 145.46 1,866,298 -1.32(-0.90%)
Jan 04, 2023 146.65 147.81 145.00 146.78 2,137,161 +0.84(+0.58%)
Jan 03, 2023 151.01 152.45 144.73 145.94 1,902,286 -3.85(-2.57%)
Dec 30, 2022 146.88 149.90 145.63 149.79 1,438,937 +1.01(+0.68%)
Dec 29, 2022 148.37 149.65 144.74 148.78 1,446,406 +2.61(+1.79%)
Dec 28, 2022 150.00 150.48 142.35 146.17 2,772,700 -4.05(-2.70%)
Dec 27, 2022 156.33 157.76 150.01 150.22 1,954,537 -6.53(-4.17%)
Dec 23, 2022 157.98 157.98 153.12 156.75 1,027,956 -0.14(-0.09%)
Dec 22, 2022 160.98 161.62 154.54 156.89 2,095,126 -5.17(-3.19%)
Dec 21, 2022 157.03 162.20 150.25 162.06 2,531,257 +5.47(+3.49%)
Dec 20, 2022 156.81 161.38 154.04 156.59 2,184,757 -0.18(-0.11%)
Dec 19, 2022 155.98 161.73 154.51 156.77 2,854,264 +1.69(+1.09%)
Dec 16, 2022 158.69 160.74 152.56 155.08 22,634,880 -4.33(-2.72%)
Dec 15, 2022 158.50 162.19 156.90 159.41 2,743,887 -0.68(-0.42%)
Dec 14, 2022 157.89 162.50 155.37 160.09 2,726,088 +3.01(+1.92%)
Dec 13, 2022 152.89 158.99 150.85 157.08 3,213,350 +6.80(+4.52%)
Dec 12, 2022 149.77 153.76 148.56 150.28 1,748,561 -0.68(-0.45%)
Dec 09, 2022 151.24 154.71 149.86 150.96 1,851,370 -1.75(-1.15%)
Dec 08, 2022 156.22 157.24 151.82 152.71 1,482,131 -2.03(-1.31%)
Dec 07, 2022 156.51 158.95 153.26 154.74 2,162,380 -2.73(-1.73%)
Dec 06, 2022 162.63 166.26 156.74 157.47 3,333,445 -9.67(-5.79%)
Dec 05, 2022 168.00 169.81 165.32 167.14 1,850,448 -1.18(-0.70%)
Dec 02, 2022 168.49 173.60 167.57 168.32 2,802,768 -0.22(-0.13%)
Dec 01, 2022 172.56 173.63 166.48 168.54 2,113,858 -3.99(-2.31%)
Nov 30, 2022 163.02 173.68 163.02 172.53 8,690,718 +10.72(+6.63%)
Nov 29, 2022 165.43 167.79 160.91 161.81 2,255,641 -3.81(-2.30%)
Nov 28, 2022 167.51 170.60 163.68 165.62 3,488,039 -5.81(-3.39%)
Nov 25, 2022 169.02 173.21 167.31 171.43 1,116,949 +1.96(+1.16%)
Nov 23, 2022 167.89 170.52 166.68 169.47 1,649,253 +1.81(+1.08%)
Nov 22, 2022 166.37 168.17 163.74 167.66 1,682,761 +2.27(+1.37%)
Nov 21, 2022 165.70 167.59 163.46 165.39 1,435,190 -1.21(-0.73%)
Nov 18, 2022 165.30 167.58 161.90 166.60 2,140,741 +1.62(+0.98%)
Nov 17, 2022 156.50 165.12 154.83 164.98 2,579,232 +6.40(+4.04%)
Nov 16, 2022 157.44 162.53 157.01 158.58 1,807,921 -1.05(-0.66%)
Nov 15, 2022 160.13 160.56 154.60 159.63 2,040,759 +6.00(+3.91%)
Nov 14, 2022 151.39 155.85 147.75 153.63 1,813,856 +3.21(+2.13%)
Nov 11, 2022 155.32 157.68 150.08 150.42 2,531,957 -6.60(-4.20%)
Nov 10, 2022 155.08 160.54 149.21 157.02 3,815,483 +5.86(+3.88%)
Nov 09, 2022 146.79 155.89 146.26 151.16 2,767,172 +3.90(+2.64%)
Nov 08, 2022 149.07 152.19 146.27 147.26 2,638,151 +0.01(+0.01%)
Nov 07, 2022 154.83 155.28 144.27 147.25 2,621,548 -6.37(-4.15%)
Nov 04, 2022 160.23 161.64 149.11 153.62 3,261,883 -4.11(-2.61%)
Nov 03, 2022 149.27 158.48 149.06 157.73 3,502,078 +7.66(+5.10%)
Nov 02, 2022 148.37 150.07 3,603,435 +1.50(+1.01%)
Nov 01, 2022 148.00 149.56 143.38 148.57 3,613,950 +3.00(+2.06%)
Oct 31, 2022 133.98 148.20 133.00 145.57 7,113,422 +12.90(+9.72%)
Oct 28, 2022 131.15 138.71 127.55 132.67 5,669,935 +1.49(+1.14%)
Oct 27, 2022 131.73 133.42 128.69 131.18 3,129,529 -0.22(-0.17%)
Oct 26, 2022 130.33 133.74 128.86 131.40 2,939,871 +4.26(+3.35%)
Oct 25, 2022 124.62 128.66 124.61 127.14 2,045,815 +2.58(+2.07%)
Oct 24, 2022 123.15 125.86 120.17 124.57 1,726,233 +1.97(+1.61%)
Oct 21, 2022 118.32 124.24 116.77 122.60 3,619,277 +3.88(+3.27%)
Oct 20, 2022 120.27 121.86 116.47 118.72 2,163,667 -1.49(-1.24%)
Oct 19, 2022 120.30 120.42 116.76 120.21 2,223,858 -1.10(-0.91%)
Oct 18, 2022 121.64 122.89 118.35 121.31 2,700,258 +3.03(+2.56%)
Oct 17, 2022 125.68 125.89 115.66 118.28 4,172,508 -5.08(-4.12%)
Oct 14, 2022 127.60 129.42 123.18 123.36 2,056,051 -3.18(-2.51%)
Oct 13, 2022 121.21 128.56 120.46 126.54 3,090,045 -0.34(-0.27%)
Oct 12, 2022 131.40 131.85 125.81 126.88 2,866,195 -4.44(-3.38%)
Oct 11, 2022 128.80 132.50 125.35 131.32 3,050,213 +0.26(+0.20%)
Oct 10, 2022 128.50 131.58 125.17 131.06 2,611,195 +1.64(+1.27%)
Oct 07, 2022 129.74 133.79 127.92 129.42 4,238,050 -2.64(-2.00%)
Oct 06, 2022 134.46 138.26 131.85 132.06 2,834,452 -2.53(-1.88%)
Oct 05, 2022 141.17 142.63 132.54 134.59 3,841,662 -8.47(-5.92%)
Oct 04, 2022 140.11 145.74 140.11 143.06 4,544,609 +6.44(+4.71%)
Oct 03, 2022 132.70 137.74 131.34 136.62 3,265,262 +4.35(+3.29%)
Sep 30, 2022 129.90 136.20 129.72 132.27 3,453,984 +1.34(+1.02%)
Sep 29, 2022 136.47 138.19 129.23 130.93 2,519,916 -5.26(-3.86%)
Sep 28, 2022 131.07 136.69 129.08 136.19 2,933,275 +3.88(+2.93%)
Sep 27, 2022 131.47 135.81 129.80 132.31 2,809,642 +4.10(+3.20%)
Sep 26, 2022 129.90 133.00 127.60 128.21 2,681,162 -1.64(-1.26%)
Sep 23, 2022 128.68 130.95 127.07 129.85 3,679,689 -1.92(-1.46%)
Sep 22, 2022 135.58 136.30 129.56 131.77 2,516,879 -3.80(-2.80%)
Sep 21, 2022 134.53 140.64 132.39 135.57 3,107,027 +2.26(+1.70%)
Sep 20, 2022 136.48 137.96 133.11 133.31 1,944,111 -3.73(-2.72%)
Sep 19, 2022 135.12 138.00 134.52 137.04 2,163,110 +1.23(+0.91%)
Sep 16, 2022 130.81 136.45 130.20 135.81 4,928,776 +3.79(+2.87%)
Sep 15, 2022 134.62 135.60 131.14 132.02 2,509,030 -3.74(-2.75%)
Sep 14, 2022 136.21 136.49 133.39 135.76 2,675,302 -1.00(-0.73%)
Sep 13, 2022 132.00 140.14 131.56 136.76 3,497,174 -0.03(-0.02%)
Sep 12, 2022 134.62 137.07 132.66 136.79 2,248,418 +0.97(+0.71%)
Sep 09, 2022 138.09 138.41 133.41 135.82 3,627,326 -1.71(-1.24%)
Sep 08, 2022 137.41 139.91 134.38 137.53 5,435,201 +2.73(+2.03%)
Sep 07, 2022 127.18 135.20 125.57 134.80 4,353,809 +7.20(+5.64%)
Sep 06, 2022 126.20 129.73 124.17 127.60 3,035,514 +1.19(+0.94%)
Sep 02, 2022 129.74 130.95 124.01 126.41 3,128,372 -1.43(-1.12%)
Sep 01, 2022 124.53 128.98 123.73 127.84 3,846,118 +0.29(+0.23%)
Aug 31, 2022 124.97 129.89 124.09 127.55 6,102,648 +5.24(+4.28%)
Aug 30, 2022 125.00 130.25 120.28 122.31 6,041,518 +0.62(+0.51%)
Aug 29, 2022 119.61 123.94 118.13 121.69 2,360,701 -0.06(-0.05%)
Aug 26, 2022 125.50 126.17 120.97 121.75 3,381,387 +0.06(+0.05%)
Aug 25, 2022 118.99 121.74 118.40 121.69 1,942,001 +3.25(+2.74%)
Aug 24, 2022 113.80 119.58 113.80 118.44 1,944,384 +4.02(+3.51%)
Aug 23, 2022 115.27 116.89 113.58 114.42 1,068,034 -0.06(-0.05%)
Aug 22, 2022 112.25 115.73 111.20 114.48 1,863,228 -0.93(-0.81%)
Aug 19, 2022 114.71 116.26 113.42 115.41 1,655,453 -2.41(-2.05%)
Aug 18, 2022 118.74 121.34 117.58 117.82 2,315,828 +1.52(+1.31%)
Aug 17, 2022 115.14 116.81 113.89 116.30 1,764,776 -0.69(-0.59%)
Aug 16, 2022 117.50 119.37 116.48 116.99 1,807,845 -1.23(-1.04%)
Aug 15, 2022 117.41 121.91 116.02 118.22 2,992,598 +0.25(+0.22%)
Aug 12, 2022 115.10 118.11 113.66 117.97 2,476,136 +3.39(+2.95%)
Aug 11, 2022 117.35 118.00 114.00 114.58 3,136,670 +0.07(+0.06%)
Aug 10, 2022 111.83 115.34 108.73 114.51 3,310,413 +5.50(+5.05%)
Aug 09, 2022 104.31 110.22 103.51 109.01 3,332,236 +2.27(+2.13%)
Aug 08, 2022 109.20 114.32 106.57 106.74 6,302,060 +4.84(+4.75%)
Aug 05, 2022 102.03 103.90 99.36 101.90 3,322,494 +2.73(+2.75%)
Aug 04, 2022 97.43 99.87 96.00 99.17 1,774,598 +1.28(+1.31%)
Aug 03, 2022 101.80 101.88 95.77 97.89 3,008,550 -1.83(-1.84%)
Aug 02, 2022 98.01 101.64 97.28 99.72 2,467,056 +0.23(+0.23%)
Aug 01, 2022 98.97 101.38 96.39 99.49 3,539,118 +0.29(+0.29%)
Jul 29, 2022 90.43 102.12 90.16 99.20 9,557,502 +10.70(+12.09%)
Jul 28, 2022 89.63 92.54 87.34 88.50 7,706,809 +11.74(+15.29%)
Jul 27, 2022 75.46 77.50 74.18 76.76 1,703,500 +3.19(+4.34%)
Jul 26, 2022 73.78 74.19 72.71 73.57 887,692 -0.58(-0.78%)
Jul 25, 2022 72.29 74.39 71.08 74.15 1,165,043 +1.56(+2.15%)
Jul 22, 2022 73.37 73.99 71.52 72.59 1,239,207 -0.67(-0.91%)
Jul 21, 2022 73.38 73.50 71.45 73.26 1,135,165 +0.28(+0.38%)
Jul 20, 2022 70.65 73.41 70.37 72.98 1,361,146 +2.33(+3.30%)
Jul 19, 2022 67.53 71.80 67.00 70.65 2,108,918 +3.65(+5.44%)
Jul 18, 2022 66.30 69.00 65.46 67.00 1,940,613 +1.73(+2.66%)
Jul 15, 2022 67.79 68.13 60.96 65.27 7,230,969 -5.77(-8.12%)
Jul 14, 2022 68.56 71.35 67.16 71.04 1,478,135 +1.88(+2.72%)
Jul 13, 2022 67.29 69.26 66.34 69.16 972,826 +0.74(+1.08%)
Jul 12, 2022 69.48 69.88 67.38 68.42 1,417,066 -0.87(-1.26%)
Jul 11, 2022 71.45 72.01 69.13 69.29 1,004,632 -3.22(-4.44%)
Jul 08, 2022 69.89 73.54 69.58 72.51 1,343,234 +1.87(+2.65%)
Jul 07, 2022 67.16 71.00 67.16 70.64 1,369,431 +4.48(+6.77%)
Jul 06, 2022 66.25 67.38 65.50 66.16 1,383,834 -0.07(-0.11%)
Jul 05, 2022 66.87 67.19 62.39 66.23 1,547,093 -1.92(-2.82%)
Jul 01, 2022 67.58 68.89 67.24 68.15 1,079,760 +0.02(+0.03%)
Jun 30, 2022 66.09 68.76 65.55 68.13 1,050,111 +1.29(+1.93%)
Jun 29, 2022 66.78 67.49 65.52 66.84 1,231,941 -0.91(-1.34%)
Jun 28, 2022 70.88 70.96 67.56 67.75 1,431,744 -2.87(-4.06%)
Jun 27, 2022 70.38 71.53 69.51 70.62 916,676 +0.55(+0.78%)
Jun 24, 2022 70.25 70.60 68.21 70.07 1,271,854 +0.47(+0.68%)
Jun 23, 2022 68.55 69.87 67.50 69.60 1,354,587 +2.00(+2.96%)
Jun 22, 2022 66.66 68.74 66.66 67.60 1,473,496 -0.60(-0.88%)
Jun 21, 2022 68.19 69.00 66.57 68.20 2,214,095 +1.49(+2.23%)
Jun 17, 2022 62.85 67.53 62.85 66.71 2,489,014 +4.70(+7.58%)
Jun 16, 2022 62.01 64.29 60.77 62.01 2,262,633 -2.02(-3.15%)
Jun 15, 2022 62.50 64.49 61.51 64.03 1,474,796 +2.08(+3.36%)
Jun 14, 2022 63.81 64.15 61.08 61.95 1,086,953 -1.18(-1.87%)
Jun 13, 2022 65.14 66.06 62.77 63.13 1,400,301 -4.87(-7.16%)
Jun 10, 2022 68.23 68.95 67.07 68.00 1,240,921 -1.83(-2.62%)
Jun 09, 2022 70.93 71.86 69.77 69.83 1,115,647 -1.86(-2.59%)
Jun 08, 2022 71.75 72.87 70.61 71.69 858,779 -0.31(-0.43%)
Jun 07, 2022 71.21 72.02 70.53 72.00 1,711,641 +0.01(+0.01%)
Jun 06, 2022 76.72 76.72 71.58 71.99 3,519,315 -2.94(-3.92%)
Jun 03, 2022 73.14 76.20 73.14 74.93 1,131,643 +0.69(+0.93%)
Jun 02, 2022 70.85 74.64 70.62 74.24 1,562,703 +3.37(+4.76%)
Jun 01, 2022 70.61 71.75 69.50 70.87 1,319,540 +0.26(+0.37%)
May 31, 2022 72.15 73.49 69.98 70.61 1,428,322 -1.40(-1.94%)
May 27, 2022 68.60 72.15 68.60 72.01 1,575,760 +3.93(+5.77%)
May 26, 2022 66.00 68.48 65.75 68.08 801,738 +2.04(+3.09%)
May 25, 2022 64.88 66.20 64.16 66.04 779,644 +1.45(+2.24%)
May 24, 2022 65.56 65.61 63.83 64.59 1,100,691 -1.47(-2.23%)
May 23, 2022 66.21 66.45 64.00 66.06 875,608 +0.29(+0.44%)
May 20, 2022 67.56 68.67 63.84 65.77 1,402,538 -0.70(-1.05%)
May 19, 2022 65.34 67.85 65.24 66.47 1,080,660 +1.11(+1.70%)
May 18, 2022 63.87 66.85 63.82 65.36 1,155,245 -0.04(-0.06%)
May 17, 2022 64.72 65.53 63.66 65.40 970,697 +2.63(+4.19%)
May 16, 2022 63.74 63.90 62.37 62.77 861,045 -1.48(-2.30%)
May 13, 2022 64.85 66.01 63.55 64.25 1,629,634 +2.85(+4.64%)
May 12, 2022 60.47 62.64 59.60 61.40 2,070,020 -0.32(-0.52%)
May 11, 2022 66.96 67.39 61.56 61.72 2,231,027 -5.86(-8.67%)
May 10, 2022 69.98 70.68 66.45 67.58 1,189,669 -0.67(-0.98%)
May 09, 2022 70.17 71.13 67.01 68.25 1,472,120 -3.89(-5.39%)
May 06, 2022 75.28 75.68 71.25 72.14 1,398,122 -4.27(-5.59%)
May 05, 2022 77.38 77.92 75.21 76.41 1,070,569 -2.29(-2.91%)
May 04, 2022 75.66 78.96 75.01 78.70 1,403,852 +3.59(+4.78%)
May 03, 2022 72.85 76.65 72.57 75.11 1,056,284 +1.47(+2.00%)
May 02, 2022 72.77 74.31 71.42 73.64 1,392,654 +0.61(+0.84%)
Apr 29, 2022 73.07 74.98 72.60 73.03 2,522,403 +0.77(+1.07%)
Apr 28, 2022 72.71 73.52 70.01 72.26 1,570,104 +0.12(+0.17%)
Apr 27, 2022 72.43 74.60 71.92 72.14 1,067,467 +0.70(+0.98%)
Apr 26, 2022 71.87 73.20 71.11 71.44 1,208,782 -1.01(-1.39%)
Apr 25, 2022 71.07 72.50 69.56 72.45 1,275,273 +0.08(+0.11%)
Apr 22, 2022 74.43 75.53 72.14 72.37 2,845,749 -2.06(-2.77%)
Apr 21, 2022 77.99 79.10 73.90 74.43 1,685,179 -2.50(-3.25%)
Apr 20, 2022 79.52 80.08 76.74 76.93 901,033 -1.80(-2.29%)
Apr 19, 2022 78.15 79.58 77.71 78.73 862,261 +0.07(+0.09%)
Apr 18, 2022 77.85 79.36 77.53 78.66 555,937 +0.54(+0.69%)
Apr 14, 2022 79.74 80.64 78.10 78.12 835,703 -1.58(-1.98%)
Apr 13, 2022 78.83 79.97 77.76 79.70 786,047 +0.60(+0.76%)
Apr 12, 2022 79.89 81.60 79.05 79.10 1,539,279 +0.24(+0.30%)
Apr 11, 2022 76.65 80.37 76.25 78.86 1,311,174 +1.25(+1.61%)
Apr 08, 2022 78.38 79.43 76.95 77.61 890,361 -0.93(-1.18%)
Apr 07, 2022 78.26 79.90 77.07 78.54 942,204 +0.41(+0.52%)
Apr 06, 2022 79.03 79.99 77.41 78.13 1,265,778 -2.20(-2.74%)
Apr 05, 2022 81.40 82.92 79.83 80.33 2,516,893 -3.63(-4.32%)
Apr 04, 2022 83.46 84.78 82.45 83.96 1,408,838 -0.05(-0.06%)
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.