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

Diversified Healthcare Trust (NQ: DHC )

3.910 +0.140 (+3.71%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 (%)
Jan 31, 2024 3.027 3.027 2.854 2.849 1,115,667 -0.18(-5.90%)
Jan 30, 2024 3.018 3.047 2.963 3.027 584,990 -0.02(-0.65%)
Jan 29, 2024 2.928 3.067 2.898 3.047 565,040 +0.13(+4.42%)
Jan 26, 2024 2.908 2.958 2.893 2.918 462,132 +0.04(+1.38%)
Jan 25, 2024 2.879 2.923 2.819 2.879 1,076,316 +0.05(+1.75%)
Jan 24, 2024 2.968 2.968 2.799 2.829 885,828 -0.06(-2.06%)
Jan 23, 2024 2.938 3.027 2.864 2.888 766,048 +0.01(+0.34%)
Jan 22, 2024 2.859 2.978 2.839 2.879 637,467 +0.02(+0.69%)
Jan 19, 2024 2.799 2.879 2.635 2.859 1,085,401 +0.09(+3.23%)
Jan 18, 2024 2.977 3.036 2.730 2.769 995,308 -0.21(-6.98%)
Jan 17, 2024 2.878 2.982 2.848 2.977 8,499,279 +0.01(+0.33%)
Jan 16, 2024 2.938 3.086 2.928 2.967 1,370,281 -0.02(-0.66%)
Jan 12, 2024 2.987 3.076 2.952 2.987 981,876 +0.07(+2.37%)
Jan 11, 2024 2.957 2.957 2.779 2.918 1,249,372 -0.09(-2.96%)
Jan 10, 2024 3.007 3.036 2.947 3.007 894,299 -0.01(-0.33%)
Jan 09, 2024 3.125 3.185 3.007 3.017 878,364 -0.14(-4.39%)
Jan 08, 2024 3.234 3.234 3.130 3.155 626,508 -0.10(-3.04%)
Jan 05, 2024 3.254 3.384 3.209 3.254 1,465,240 -0.06(-1.79%)
Jan 04, 2024 3.472 3.477 3.303 3.313 1,348,907 -0.13(-3.74%)
Jan 03, 2024 3.570 3.589 3.392 3.442 1,204,596 -0.11(-3.06%)
Jan 02, 2024 3.669 3.679 3.472 3.551 1,280,348 -0.15(-4.01%)
Dec 29, 2023 3.758 3.758 3.640 3.699 864,079 -0.04(-1.06%)
Dec 28, 2023 3.788 3.808 3.669 3.739 1,301,823 -0.02(-0.53%)
Dec 27, 2023 3.709 3.917 3.690 3.758 1,958,741 +0.05(+1.33%)
Dec 26, 2023 3.561 3.758 3.511 3.709 1,092,072 +0.17(+4.75%)
Dec 22, 2023 3.570 3.734 3.462 3.541 1,249,189 +0.02(+0.56%)
Dec 21, 2023 3.432 3.551 3.353 3.521 1,392,950 +0.12(+3.49%)
Dec 20, 2023 3.442 3.679 3.313 3.402 2,291,951 -0.04(-1.15%)
Dec 19, 2023 3.264 3.481 3.135 3.442 2,819,349 +0.25(+7.74%)
Dec 18, 2023 2.888 3.254 2.754 3.195 2,456,760 +0.26(+8.75%)
Dec 15, 2023 3.007 3.096 2.611 2.938 13,619,590 -0.09(-2.94%)
Dec 14, 2023 2.641 3.036 2.641 3.027 2,701,288 +0.43(+16.35%)
Dec 13, 2023 2.364 2.611 2.285 2.601 2,777,231 +0.24(+10.04%)
Dec 12, 2023 2.423 2.423 2.285 2.364 982,858 -0.05(-2.05%)
Dec 11, 2023 2.423 2.468 2.374 2.413 796,818 -0.04(-1.61%)
Dec 08, 2023 2.512 2.532 2.389 2.453 2,113,846 -0.07(-2.74%)
Dec 07, 2023 2.552 2.601 2.473 2.522 1,216,199 +0.00(+0.00%)
Dec 06, 2023 2.601 2.730 2.502 2.522 1,088,496 -0.06(-2.30%)
Dec 05, 2023 2.522 2.591 2.434 2.581 1,125,832 +0.04(+1.56%)
Dec 04, 2023 2.572 2.710 2.512 2.542 960,319 -0.08(-3.02%)
Dec 01, 2023 2.304 2.631 2.255 2.621 1,680,543 +0.31(+13.25%)
Nov 30, 2023 2.215 2.324 2.206 2.314 1,310,139 +0.10(+4.46%)
Nov 29, 2023 2.136 2.314 2.136 2.215 1,507,586 +0.13(+6.16%)
Nov 28, 2023 1.978 2.097 1.978 2.087 687,842 +0.09(+4.46%)
Nov 27, 2023 2.008 2.052 1.948 1.998 820,288 -0.04(-1.94%)
Nov 24, 2023 2.008 2.057 1.958 2.037 350,441 +0.01(+0.49%)
Nov 22, 2023 2.018 2.097 1.973 2.028 530,892 +0.04(+1.99%)
Nov 21, 2023 2.067 2.067 1.958 1.988 720,945 -0.07(-3.37%)
Nov 20, 2023 2.126 2.132 2.029 2.057 559,669 -0.04(-1.89%)
Nov 17, 2023 2.097 2.171 2.082 2.097 1,221,203 +0.02(+0.95%)
Nov 16, 2023 2.166 2.166 2.028 2.077 678,132 -0.08(-3.67%)
Nov 15, 2023 2.176 2.275 2.136 2.156 989,422 -0.02(-0.91%)
Nov 14, 2023 2.057 2.196 2.057 2.176 1,407,529 +0.23(+11.67%)
Nov 13, 2023 2.067 2.067 1.919 1.948 739,582 -0.10(-4.83%)
Nov 10, 2023 2.008 2.087 1.939 2.047 904,010 +0.05(+2.48%)
Nov 09, 2023 2.028 2.107 1.978 1.998 721,762 -0.03(-1.46%)
Nov 08, 2023 2.146 2.153 1.998 2.028 972,769 -0.08(-3.98%)
Nov 07, 2023 2.196 2.230 2.087 2.112 939,467 -0.09(-4.04%)
Nov 06, 2023 2.394 2.403 2.176 2.201 1,048,710 -0.22(-9.18%)
Nov 03, 2023 2.225 2.433 2.225 2.423 2,575,327 +0.23(+10.36%)
Nov 02, 2023 2.107 2.438 2.107 2.196 1,553,944 +0.10(+4.72%)
Nov 01, 2023 2.087 2.107 2.013 2.097 1,023,508 +0.05(+2.42%)
Oct 31, 2023 2.047 2.150 1.971 2.047 1,116,178 +0.01(+0.49%)
Oct 30, 2023 1.978 2.047 1.953 2.037 1,032,194 +0.08(+4.04%)
Oct 27, 2023 2.087 2.102 1.904 1.958 902,485 -0.07(-3.41%)
Oct 26, 2023 1.919 2.097 1.919 2.028 955,304 +0.11(+5.67%)
Oct 25, 2023 1.909 2.028 1.889 1.919 862,831 -0.03(-1.52%)
Oct 24, 2023 1.701 2.067 1.701 1.948 1,834,490 +0.25(+14.53%)
Oct 23, 2023 1.751 1.765 1.667 1.701 720,030 -0.06(-3.37%)
Oct 20, 2023 1.850 1.854 1.741 1.761 872,817 -0.08(-4.30%)
Oct 19, 2023 1.830 1.899 1.790 1.840 859,954 -0.01(-0.53%)
Oct 18, 2023 1.820 1.992 1.810 1.849 824,775 +0.02(+1.07%)
Oct 17, 2023 1.849 1.953 1.800 1.830 1,589,188 -0.05(-2.62%)
Oct 16, 2023 1.879 1.928 1.830 1.879 877,675 +0.03(+1.60%)
Oct 13, 2023 1.958 1.968 1.800 1.849 1,046,401 -0.11(-5.53%)
Oct 12, 2023 1.948 1.997 1.874 1.958 1,271,172 -0.01(-0.50%)
Oct 11, 2023 1.968 2.061 1.923 1.968 764,737 +0.02(+1.01%)
Oct 10, 2023 1.810 2.046 1.810 1.948 1,168,345 +0.12(+6.45%)
Oct 09, 2023 1.771 1.849 1.771 1.830 826,891 +0.03(+1.64%)
Oct 06, 2023 1.830 1.854 1.761 1.800 863,999 -0.05(-2.66%)
Oct 05, 2023 1.859 1.899 1.810 1.849 801,862 +0.00(+0.00%)
Oct 04, 2023 1.751 1.864 1.751 1.849 848,618 +0.07(+3.87%)
Oct 03, 2023 1.830 1.840 1.727 1.781 992,772 -0.08(-4.23%)
Oct 02, 2023 1.869 1.958 1.810 1.859 1,000,442 -0.05(-2.58%)
Sep 29, 2023 1.977 1.977 1.849 1.909 1,053,000 +0.01(+0.52%)
Sep 28, 2023 1.968 1.972 1.820 1.899 1,926,922 -0.10(-4.93%)
Sep 27, 2023 2.194 2.282 1.987 1.997 1,137,992 -0.20(-8.97%)
Sep 26, 2023 2.263 2.341 2.164 2.194 824,531 -0.11(-4.70%)
Sep 25, 2023 2.213 2.322 2.292 2.302 1,073,219 +0.09(+4.00%)
Sep 22, 2023 2.154 2.248 2.095 2.213 1,059,496 +0.06(+2.74%)
Sep 21, 2023 2.341 2.341 2.150 2.154 1,293,224 -0.19(-7.98%)
Sep 20, 2023 2.322 2.459 2.292 2.341 1,080,275 +0.07(+3.03%)
Sep 19, 2023 2.322 2.371 2.233 2.272 1,471,605 -0.02(-0.86%)
Sep 18, 2023 2.282 2.312 2.154 2.292 1,700,495 +0.02(+0.87%)
Sep 15, 2023 2.489 2.489 2.258 2.272 8,003,729 -0.21(-8.33%)
Sep 14, 2023 2.312 2.489 2.253 2.479 1,449,308 +0.19(+8.15%)
Sep 13, 2023 2.322 2.341 2.248 2.292 1,468,454 -0.03(-1.27%)
Sep 12, 2023 2.213 2.332 2.174 2.322 1,451,465 +0.10(+4.42%)
Sep 11, 2023 2.243 2.253 2.164 2.223 1,623,469 -0.04(-1.74%)
Sep 08, 2023 2.351 2.351 2.243 2.263 1,155,151 -0.05(-2.13%)
Sep 07, 2023 2.322 2.373 2.282 2.312 3,546,806 -0.06(-2.49%)
Sep 06, 2023 2.538 2.538 2.361 2.371 2,002,019 -0.17(-6.59%)
Sep 05, 2023 2.902 2.902 2.450 2.538 2,368,084 -0.05(-1.90%)
Sep 01, 2023 2.725 2.743 2.573 2.587 1,433,248 -0.08(-3.13%)
Aug 31, 2023 2.873 2.932 2.628 2.671 7,238,990 -0.26(-8.89%)
Aug 30, 2023 2.715 2.961 2.696 2.932 1,602,535 +0.21(+7.58%)
Aug 29, 2023 2.735 2.764 2.637 2.725 1,215,786 +0.02(+0.73%)
Aug 28, 2023 2.873 2.941 2.696 2.705 1,876,464 -0.16(-5.50%)
Aug 25, 2023 2.902 2.951 2.804 2.863 658,425 -0.06(-2.02%)
Aug 24, 2023 2.892 2.981 2.863 2.922 1,172,559 +0.01(+0.34%)
Aug 23, 2023 2.853 2.971 2.774 2.912 981,922 +0.07(+2.42%)
Aug 22, 2023 2.853 2.971 2.814 2.843 1,083,371 +0.01(+0.35%)
Aug 21, 2023 2.902 2.927 2.740 2.833 962,058 -0.07(-2.37%)
Aug 18, 2023 2.597 2.990 2.597 2.902 1,346,070 +0.21(+7.66%)
Aug 17, 2023 2.735 2.789 2.632 2.696 1,350,617 +0.01(+0.37%)
Aug 16, 2023 2.745 2.809 2.646 2.686 1,121,211 -0.05(-1.80%)
Aug 15, 2023 2.843 2.863 2.696 2.735 968,295 -0.20(-6.71%)
Aug 14, 2023 2.804 2.991 2.736 2.932 619,447 +0.13(+4.56%)
Aug 11, 2023 2.991 2.991 2.710 2.804 1,664,175 -0.22(-7.17%)
Aug 10, 2023 3.045 3.099 2.937 3.020 1,748,699 -0.02(-0.65%)
Aug 09, 2023 3.207 3.237 2.912 3.040 2,536,871 -0.17(-5.21%)
Aug 08, 2023 2.902 3.246 2.882 3.207 4,779,223 +0.29(+9.76%)
Aug 07, 2023 2.646 3.128 2.646 2.922 5,327,575 +0.27(+10.00%)
Aug 04, 2023 2.459 2.666 2.411 2.656 1,308,576 +0.20(+8.00%)
Aug 03, 2023 2.253 2.548 2.204 2.459 2,418,577 +0.16(+6.84%)
Aug 02, 2023 2.076 2.371 1.958 2.302 1,785,758 +0.22(+10.38%)
Aug 01, 2023 2.066 2.164 2.017 2.086 998,286 +0.03(+1.44%)
Jul 31, 2023 2.017 2.135 2.007 2.056 947,918 +0.01(+0.48%)
Jul 28, 2023 2.125 2.184 2.036 2.046 1,355,559 -0.09(-4.37%)
Jul 27, 2023 2.371 2.371 2.071 2.140 1,414,471 -0.22(-9.38%)
Jul 26, 2023 2.341 2.391 2.263 2.361 1,086,715 +0.04(+1.69%)
Jul 25, 2023 2.469 2.469 2.312 2.322 1,267,057 -0.12(-4.84%)
Jul 24, 2023 2.459 2.558 2.410 2.440 1,302,367 -0.00(-0.20%)
Jul 21, 2023 2.607 2.696 2.381 2.445 2,665,673 -0.15(-5.87%)
Jul 20, 2023 2.695 2.695 2.529 2.597 1,405,751 -0.09(-3.28%)
Jul 19, 2023 2.666 2.793 2.666 2.685 1,220,387 +0.05(+1.86%)
Jul 18, 2023 2.676 2.842 2.578 2.636 2,038,295 +0.01(+0.37%)
Jul 17, 2023 2.480 2.666 2.431 2.627 1,406,332 +0.11(+4.28%)
Jul 14, 2023 2.440 2.597 2.372 2.519 1,239,799 +0.07(+2.80%)
Jul 13, 2023 2.460 2.519 2.403 2.450 1,277,566 -0.01(-0.40%)
Jul 12, 2023 2.489 2.529 2.403 2.460 1,730,224 -0.01(-0.40%)
Jul 11, 2023 2.450 2.592 2.328 2.470 1,812,375 +0.02(+0.80%)
Jul 10, 2023 2.303 2.509 2.239 2.450 2,470,192 +0.06(+2.46%)
Jul 07, 2023 2.195 2.431 2.156 2.391 3,072,400 +0.14(+6.09%)
Jul 06, 2023 2.254 2.352 2.078 2.254 1,747,247 -0.03(-1.29%)
Jul 05, 2023 2.382 2.519 2.156 2.284 3,922,818 +0.01(+0.43%)
Jul 03, 2023 2.186 2.480 2.186 2.274 2,744,769 +0.07(+3.11%)
Jun 30, 2023 1.960 2.235 1.922 2.205 4,228,380 +0.25(+12.50%)
Jun 29, 2023 1.833 1.960 1.802 1.960 2,363,363 +0.02(+1.01%)
Jun 28, 2023 1.686 1.941 1.666 1.941 2,715,809 +0.23(+13.14%)
Jun 27, 2023 1.833 1.833 1.676 1.715 2,616,067 -0.15(-7.89%)
Jun 26, 2023 1.764 1.882 1.621 1.862 2,848,859 -0.08(-4.04%)
Jun 23, 2023 1.852 1.990 1.705 1.941 6,383,994 +0.04(+2.06%)
Jun 22, 2023 1.901 1.921 1.794 1.901 1,341,558 -0.01(-0.51%)
Jun 21, 2023 2.117 2.127 1.740 1.911 5,309,252 -0.26(-12.16%)
Jun 20, 2023 2.480 2.489 2.166 2.176 3,140,345 -0.34(-13.62%)
Jun 16, 2023 2.842 2.852 2.372 2.519 5,669,069 -0.29(-10.45%)
Jun 15, 2023 3.009 3.048 2.656 2.813 5,136,121 -0.18(-5.90%)
Jun 14, 2023 2.960 3.234 2.862 2.989 7,756,804 -0.05(-1.61%)
Jun 13, 2023 2.970 3.077 2.842 3.038 6,984,317 +0.12(+4.03%)
Jun 12, 2023 2.685 2.950 2.671 2.921 8,216,931 +0.31(+12.03%)
Jun 09, 2023 2.617 2.700 2.333 2.607 7,099,328 +0.04(+1.53%)
Jun 08, 2023 2.127 2.597 1.980 2.568 7,353,897 +0.29(+12.93%)
Jun 07, 2023 2.097 2.382 2.078 2.274 14,335,136 +0.33(+17.17%)
Jun 06, 2023 1.686 1.950 1.646 1.941 7,080,924 +0.24(+13.79%)
Jun 05, 2023 1.646 1.764 1.637 1.705 8,980,408 +0.05(+2.96%)
Jun 02, 2023 1.597 1.686 1.563 1.656 10,228,463 +0.23(+15.75%)
Jun 01, 2023 1.372 1.475 1.362 1.431 6,370,496 +0.10(+7.35%)
May 31, 2023 1.245 1.392 1.235 1.333 5,913,498 +0.10(+7.94%)
May 30, 2023 1.137 1.245 1.117 1.235 3,114,330 +0.12(+10.53%)
May 26, 2023 1.176 1.176 1.078 1.117 2,186,184 -0.01(-0.87%)
May 25, 2023 1.107 1.137 1.039 1.127 2,306,895 +0.02(+1.77%)
May 24, 2023 1.137 1.137 1.049 1.107 3,272,688 -0.03(-2.59%)
May 23, 2023 1.058 1.313 1.049 1.137 5,547,126 +0.11(+10.48%)
May 22, 2023 1.029 1.049 0.9899 1.029 3,095,716 +0.05(+5.00%)
May 19, 2023 1.009 1.009 0.9612 0.9801 5,623,190 +0.00(+0.42%)
May 18, 2023 0.9467 0.9899 0.9311 0.9759 5,219,661 +0.04(+4.13%)
May 17, 2023 0.8624 0.9418 0.8575 0.9372 4,909,914 +0.08(+8.97%)
May 16, 2023 0.8575 0.8621 0.8399 0.8601 2,814,260 +0.00(+0.30%)
May 15, 2023 0.8624 0.8628 0.8301 0.8575 2,551,097 -0.00(-0.17%)
May 12, 2023 0.8526 0.8673 0.8313 0.8590 2,165,508 -0.00(-0.40%)
May 11, 2023 0.8624 0.8644 0.8232 0.8624 1,879,491 -0.00(-0.18%)
May 10, 2023 0.8722 0.8820 0.8399 0.8640 2,882,345 -0.00(-0.51%)
May 09, 2023 0.8526 0.8722 0.8151 0.8684 5,321,221 +0.02(+2.23%)
May 08, 2023 0.8790 0.8790 0.8262 0.8495 1,632,395 -0.01(-1.63%)
May 05, 2023 0.8428 0.8722 0.8224 0.8636 942,979 +0.02(+2.88%)
May 04, 2023 0.8092 0.8394 0.7840 0.8394 1,217,587 +0.03(+3.19%)
May 03, 2023 0.8134 0.8519 0.8037 0.8134 1,426,406 +0.00(+0.00%)
May 02, 2023 0.8463 0.8502 0.8018 0.8134 1,164,473 -0.04(-4.60%)
May 01, 2023 0.8930 0.9046 0.8374 0.8526 1,282,233 -0.04(-4.75%)
Apr 28, 2023 0.8869 0.9428 0.8869 0.8952 872,285 +0.01(+0.58%)
Apr 27, 2023 0.8821 0.8938 0.8605 0.8900 2,920,821 +0.01(+0.61%)
Apr 26, 2023 0.8870 0.8909 0.8722 0.8846 1,383,417 +0.00(+0.04%)
Apr 25, 2023 0.9017 0.9122 0.8821 0.8842 1,348,803 -0.04(-4.74%)
Apr 24, 2023 0.9428 0.9551 0.9204 0.9282 1,304,530 -0.01(-1.59%)
Apr 21, 2023 0.9597 0.9653 0.9252 0.9432 3,136,645 -0.01(-1.40%)
Apr 20, 2023 0.9507 0.9798 0.9410 0.9566 2,419,563 -0.01(-1.39%)
Apr 19, 2023 0.9410 0.9944 0.9411 0.9701 4,896,652 +0.02(+1.72%)
Apr 18, 2023 1.038 1.048 0.9534 0.9537 5,604,398 -0.08(-8.12%)
Apr 17, 2023 1.048 1.048 0.9992 1.038 2,602,545 +0.00(+0.00%)
Apr 14, 2023 1.077 1.087 1.028 1.038 3,903,320 -0.03(-2.73%)
Apr 13, 2023 1.154 1.154 1.048 1.067 11,142,360 -0.06(-5.17%)
Apr 12, 2023 1.184 1.184 1.077 1.125 9,410,025 -0.04(-3.33%)
Apr 11, 2023 1.251 1.319 1.125 1.164 23,304,622 -0.04(-3.23%)
Apr 10, 2023 1.232 1.242 1.164 1.203 1,338,474 -0.02(-1.59%)
Apr 06, 2023 1.184 1.232 1.164 1.222 462,458 +0.04(+3.28%)
Apr 05, 2023 1.213 1.222 1.159 1.184 1,149,557 -0.03(-2.79%)
Apr 04, 2023 1.251 1.281 1.208 1.218 871,276 -0.05(-4.20%)
Apr 03, 2023 1.300 1.324 1.251 1.271 1,084,187 -0.04(-2.96%)
Mar 31, 2023 1.358 1.358 1.290 1.310 2,222,427 -0.01(-0.74%)
Mar 30, 2023 1.310 1.358 1.310 1.319 1,132,750 +0.01(+0.74%)
Mar 29, 2023 1.261 1.329 1.251 1.310 2,005,209 +0.07(+5.47%)
Mar 28, 2023 1.271 1.310 1.232 1.242 1,740,201 -0.03(-2.29%)
Mar 27, 2023 1.281 1.329 1.222 1.271 2,500,616 -0.01(-0.76%)
Mar 24, 2023 1.242 1.290 1.203 1.281 2,685,212 +0.00(+0.00%)
Mar 23, 2023 1.290 1.310 1.244 1.281 2,587,780 -0.01(-0.75%)
Mar 22, 2023 1.436 1.436 1.290 1.290 4,547,403 -0.12(-8.28%)
Mar 21, 2023 1.533 1.533 1.387 1.407 3,286,640 -0.12(-7.64%)
Mar 20, 2023 1.562 1.581 1.484 1.523 2,805,110 -0.03(-1.88%)
Mar 17, 2023 1.504 1.552 1.348 1.552 29,921,616 +0.04(+2.56%)
Mar 16, 2023 1.475 1.552 1.436 1.513 2,552,872 +0.03(+1.96%)
Mar 15, 2023 1.465 1.523 1.387 1.484 2,636,080 -0.05(-3.16%)
Mar 14, 2023 1.475 1.572 1.421 1.533 2,932,950 +0.11(+7.48%)
Mar 13, 2023 1.358 1.465 1.334 1.426 2,532,346 -0.03(-2.00%)
Mar 10, 2023 1.610 1.620 1.445 1.455 4,385,403 -0.25(-14.77%)
Mar 09, 2023 1.814 1.822 1.649 1.707 4,712,827 -0.13(-6.88%)
Mar 08, 2023 1.766 1.931 1.756 1.834 4,220,972 +0.04(+2.16%)
Mar 07, 2023 1.756 1.882 1.678 1.795 6,262,918 +0.06(+3.35%)
Mar 06, 2023 1.572 1.756 1.484 1.737 8,482,758 +0.14(+8.49%)
Mar 03, 2023 1.436 1.639 1.358 1.601 7,790,083 +0.16(+11.49%)
Mar 02, 2023 1.096 1.688 1.062 1.436 31,884,540 +0.53(+59.14%)
Mar 01, 2023 0.9313 0.9462 0.8829 0.9022 3,228,779 -0.05(-5.10%)
Feb 28, 2023 0.9895 1.019 0.9481 0.9507 4,410,481 -0.06(-5.77%)
Feb 27, 2023 0.9216 1.048 0.9185 1.009 6,808,806 +0.13(+14.30%)
Feb 24, 2023 0.8149 0.9117 0.8018 0.8827 8,379,985 +0.08(+10.10%)
Feb 23, 2023 0.7955 0.8120 0.7771 0.8017 3,451,295 +0.01(+0.84%)
Feb 22, 2023 0.7470 0.8109 0.7470 0.7950 5,663,834 +0.03(+3.43%)
Feb 21, 2023 0.8343 0.8473 0.7659 0.7686 5,690,821 -0.07(-8.14%)
Feb 17, 2023 0.7881 0.8585 0.7528 0.8367 6,238,836 +0.06(+7.49%)
Feb 16, 2023 0.7082 0.7907 0.6985 0.7784 6,020,012 +0.10(+14.96%)
Feb 15, 2023 0.6395 0.6879 0.6296 0.6771 4,295,757 +0.05(+7.55%)
Feb 14, 2023 0.6675 0.6790 0.6218 0.6296 2,507,132 -0.04(-5.60%)
Feb 13, 2023 0.6562 0.6788 0.6559 0.6670 1,260,373 +0.02(+2.70%)
Feb 10, 2023 0.6694 0.6704 0.6306 0.6494 3,207,990 +0.00(+0.33%)
Feb 09, 2023 0.6791 0.6973 0.6427 0.6473 2,765,628 -0.03(-4.47%)
Feb 08, 2023 0.6791 0.6899 0.6742 0.6775 3,010,388 -0.01(-1.81%)
Feb 07, 2023 0.7097 0.7129 0.6598 0.6900 2,540,728 -0.01(-0.85%)
Feb 06, 2023 0.7276 0.7469 0.6898 0.6960 4,494,424 -0.03(-3.70%)
Feb 03, 2023 0.7276 0.7365 0.7025 0.7227 3,339,301 +0.02(+2.56%)
Feb 02, 2023 0.7155 0.7663 0.6991 0.7047 3,805,074 -0.01(-0.99%)
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.