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

Diversified Healthcare Trust (NQ: DHC )

3.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 28, 2021 3.398 3.398 3.296 3.379 1,125,242 -0.02(-0.55%)
May 27, 2021 3.417 3.463 3.370 3.398 1,273,737 +0.01(+0.27%)
May 26, 2021 3.333 3.398 3.296 3.389 645,601 +0.05(+1.39%)
May 25, 2021 3.454 3.463 3.324 3.342 1,061,757 -0.07(-2.18%)
May 24, 2021 3.361 3.426 3.352 3.417 917,114 +0.07(+1.94%)
May 21, 2021 3.454 3.529 3.352 3.352 1,045,891 -0.05(-1.37%)
May 20, 2021 3.231 3.403 3.161 3.398 2,082,581 +0.15(+4.58%)
May 19, 2021 3.147 3.305 3.082 3.249 2,809,803 +0.03(+0.87%)
May 18, 2021 3.305 3.310 3.212 3.221 1,328,862 -0.07(-1.98%)
May 17, 2021 3.398 3.398 3.249 3.286 1,691,885 -0.10(-3.02%)
May 14, 2021 3.398 3.407 3.333 3.389 1,548,637 +0.06(+1.82%)
May 13, 2021 3.333 3.361 3.221 3.328 1,560,482 +0.01(+0.42%)
May 12, 2021 3.510 3.533 3.286 3.314 2,064,138 -0.20(-5.57%)
May 11, 2021 3.566 3.594 3.426 3.510 1,720,149 -0.19(-5.04%)
May 10, 2021 3.696 3.836 3.594 3.696 2,066,000 +0.02(+0.63%)
May 07, 2021 3.631 3.710 3.608 3.673 1,174,914 +0.00(+0.13%)
May 06, 2021 3.826 3.845 3.389 3.668 2,222,124 -0.18(-4.72%)
May 05, 2021 3.957 3.985 3.770 3.850 1,651,182 -0.10(-2.48%)
May 04, 2021 4.087 4.106 3.919 3.947 1,140,957 -0.16(-3.85%)
May 03, 2021 4.171 4.171 4.059 4.106 1,365,467 -0.00(-0.11%)
Apr 30, 2021 4.106 4.152 4.022 4.110 1,589,497 -0.04(-1.01%)
Apr 29, 2021 4.227 4.329 4.124 4.152 908,515 -0.01(-0.22%)
Apr 28, 2021 4.171 4.236 4.134 4.162 615,988 +0.02(+0.45%)
Apr 27, 2021 4.217 4.217 4.096 4.143 656,209 -0.04(-0.89%)
Apr 26, 2021 4.143 4.236 4.134 4.180 930,751 +0.07(+1.58%)
Apr 23, 2021 4.162 4.171 4.096 4.115 692,169 -0.02(-0.45%)
Apr 22, 2021 4.310 4.310 4.096 4.134 1,141,438 -0.14(-3.26%)
Apr 21, 2021 4.143 4.282 4.059 4.273 1,561,467 +0.10(+2.34%)
Apr 20, 2021 4.254 4.264 4.115 4.175 1,065,937 -0.12(-2.71%)
Apr 19, 2021 4.273 4.347 4.189 4.291 990,067 +0.01(+0.22%)
Apr 16, 2021 4.403 4.412 4.282 4.282 1,203,905 -0.08(-1.81%)
Apr 15, 2021 4.366 4.366 4.245 4.361 1,183,623 +0.04(+0.97%)
Apr 14, 2021 4.301 4.422 4.301 4.319 956,409 -0.00(-0.11%)
Apr 13, 2021 4.301 4.347 4.208 4.324 906,882 +0.04(+0.98%)
Apr 12, 2021 4.403 4.431 4.217 4.282 843,578 -0.12(-2.74%)
Apr 09, 2021 4.496 4.524 4.389 4.403 672,304 -0.07(-1.56%)
Apr 08, 2021 4.468 4.533 4.375 4.473 1,771,070 +0.00(+0.10%)
Apr 07, 2021 4.449 4.538 4.394 4.468 1,292,423 +0.02(+0.42%)
Apr 06, 2021 4.422 4.496 4.384 4.449 1,170,027 +0.00(+0.00%)
Apr 05, 2021 4.459 4.542 4.338 4.449 1,109,830 +0.04(+0.84%)
Apr 01, 2021 4.431 4.440 4.264 4.412 1,343,533 -0.03(-0.63%)
Mar 31, 2021 4.505 4.552 4.398 4.440 1,843,256 -0.04(-0.83%)
Mar 30, 2021 4.477 4.533 4.417 4.477 842,258 +0.03(+0.73%)
Mar 29, 2021 4.524 4.700 4.403 4.445 1,019,832 -0.12(-2.55%)
Mar 26, 2021 4.505 4.570 4.459 4.561 706,969 +0.13(+2.94%)
Mar 25, 2021 4.338 4.477 4.236 4.431 1,596,788 +0.08(+1.92%)
Mar 24, 2021 4.542 4.654 4.338 4.347 1,581,030 -0.13(-2.90%)
Mar 23, 2021 4.561 4.700 4.384 4.477 1,150,992 -0.15(-3.21%)
Mar 22, 2021 4.765 4.802 4.487 4.626 1,342,335 -0.17(-3.49%)
Mar 19, 2021 4.709 4.835 4.579 4.793 4,227,070 +0.11(+2.38%)
Mar 18, 2021 4.784 4.914 4.607 4.682 1,110,187 -0.14(-2.89%)
Mar 17, 2021 4.700 4.821 4.672 4.821 779,329 +0.12(+2.57%)
Mar 16, 2021 4.970 4.970 4.672 4.700 1,331,834 -0.31(-6.21%)
Mar 15, 2021 4.997 5.183 4.905 5.011 1,549,785 +0.01(+0.28%)
Mar 12, 2021 4.858 5.002 4.807 4.997 1,108,738 +0.17(+3.46%)
Mar 11, 2021 4.942 4.942 4.765 4.830 1,202,985 -0.08(-1.70%)
Mar 10, 2021 4.905 4.979 4.802 4.914 1,368,207 +0.06(+1.15%)
Mar 09, 2021 4.914 5.090 4.830 4.858 1,645,668 -0.03(-0.57%)
Mar 08, 2021 4.496 4.905 4.468 4.886 1,919,899 +0.43(+9.58%)
Mar 05, 2021 4.329 4.505 4.254 4.459 1,504,908 +0.20(+4.58%)
Mar 04, 2021 4.245 4.451 4.231 4.264 1,742,794 +0.00(+0.00%)
Mar 03, 2021 4.180 4.357 4.180 4.264 922,305 +0.11(+2.68%)
Mar 02, 2021 4.319 4.384 4.124 4.152 1,496,471 -0.19(-4.28%)
Mar 01, 2021 4.282 4.510 4.180 4.338 1,552,959 +0.16(+3.78%)
Feb 26, 2021 4.319 4.468 4.180 4.180 2,062,345 -0.13(-3.02%)
Feb 25, 2021 4.505 4.617 4.217 4.310 1,877,538 -0.17(-3.73%)
Feb 24, 2021 4.319 4.542 4.301 4.477 2,127,347 +0.20(+4.78%)
Feb 23, 2021 4.115 4.347 4.078 4.273 1,630,470 +0.16(+3.84%)
Feb 22, 2021 4.013 4.189 4.013 4.115 1,496,285 +0.07(+1.72%)
Feb 19, 2021 3.994 4.129 3.985 4.045 1,136,190 +0.06(+1.52%)
Feb 18, 2021 4.013 4.078 3.971 3.985 754,880 -0.07(-1.61%)
Feb 17, 2021 4.106 4.134 4.031 4.050 1,007,277 -0.08(-2.02%)
Feb 16, 2021 4.254 4.291 4.059 4.134 1,546,653 -0.03(-0.67%)
Feb 12, 2021 4.161 4.264 4.134 4.161 1,746,055 -0.04(-0.89%)
Feb 11, 2021 4.217 4.329 4.106 4.199 1,247,173 -0.01(-0.22%)
Feb 10, 2021 4.115 4.366 4.115 4.208 1,307,881 +0.09(+2.26%)
Feb 09, 2021 4.180 4.189 4.059 4.115 1,352,633 -0.07(-1.77%)
Feb 08, 2021 4.143 4.254 4.134 4.189 1,253,054 +0.07(+1.81%)
Feb 05, 2021 4.087 4.115 4.031 4.115 894,612 +0.06(+1.49%)
Feb 04, 2021 3.994 4.120 3.985 4.055 1,040,247 +0.06(+1.51%)
Feb 03, 2021 3.824 4.115 3.726 3.994 1,451,320 -0.12(-2.93%)
Feb 02, 2021 4.022 4.143 3.976 4.115 1,130,073 +0.11(+2.78%)
Feb 01, 2021 3.771 4.013 3.762 4.004 1,344,657 +0.27(+7.21%)
Jan 29, 2021 3.846 3.996 3.734 3.734 1,664,452 -0.19(-4.74%)
Jan 28, 2021 3.864 4.008 3.841 3.920 1,488,110 +0.04(+1.08%)
Jan 27, 2021 3.846 3.939 3.799 3.878 1,826,039 -0.09(-2.22%)
Jan 26, 2021 4.050 4.259 3.966 3.966 1,004,970 -0.07(-1.84%)
Jan 25, 2021 4.087 4.129 3.925 4.041 1,011,694 -0.07(-1.58%)
Jan 22, 2021 4.031 4.138 3.929 4.106 1,102,494 +0.00(+0.11%)
Jan 21, 2021 4.171 4.198 4.022 4.101 1,033,382 -0.08(-1.88%)
Jan 20, 2021 4.106 4.282 4.082 4.180 1,089,191 +0.06(+1.58%)
Jan 19, 2021 4.356 4.374 4.022 4.115 1,496,140 -0.19(-4.52%)
Jan 15, 2021 4.208 4.356 4.208 4.310 729,827 +0.05(+1.09%)
Jan 14, 2021 4.161 4.328 4.041 4.263 1,153,552 +0.16(+3.84%)
Jan 13, 2021 3.994 4.198 3.967 4.106 871,786 +0.09(+2.31%)
Jan 12, 2021 3.957 4.022 3.897 4.013 923,795 +0.06(+1.64%)
Jan 11, 2021 3.883 3.985 3.860 3.948 965,341 +0.01(+0.24%)
Jan 08, 2021 3.994 3.994 3.846 3.939 1,575,106 -0.06(-1.62%)
Jan 07, 2021 4.078 4.124 3.920 4.004 1,186,498 -0.07(-1.82%)
Jan 06, 2021 3.837 4.217 3.837 4.078 2,521,826 +0.28(+7.32%)
Jan 05, 2021 3.642 3.842 3.642 3.800 1,162,636 +0.15(+4.06%)
Jan 04, 2021 3.818 3.883 3.652 3.652 1,695,436 -0.17(-4.37%)
Dec 31, 2020 3.818 3.818 3.818 1,020,777 +0.04(+0.98%)
Dec 30, 2020 3.781 3.967 3.707 3.781 1,020,777 +0.00(+0.00%)
Dec 29, 2020 3.939 4.018 3.707 3.781 1,369,283 -0.15(-3.77%)
Dec 28, 2020 3.855 3.990 3.842 3.930 1,304,182 +0.07(+1.92%)
Dec 24, 2020 3.893 3.971 3.837 3.855 661,958 -0.05(-1.19%)
Dec 23, 2020 3.865 4.008 3.860 3.902 1,638,510 +0.06(+1.69%)
Dec 22, 2020 3.828 3.874 3.735 3.837 1,308,174 +0.02(+0.49%)
Dec 21, 2020 3.754 3.865 3.716 3.818 1,709,458 -0.04(-0.96%)
Dec 18, 2020 4.022 4.022 3.781 3.855 5,170,185 -0.14(-3.59%)
Dec 17, 2020 3.901 4.004 3.823 3.999 1,385,931 +0.06(+1.53%)
Dec 16, 2020 4.013 4.069 3.865 3.939 1,254,536 -0.06(-1.62%)
Dec 15, 2020 4.013 4.022 3.791 4.004 1,301,323 +0.01(+0.23%)
Dec 14, 2020 3.920 4.115 3.911 3.994 1,860,119 +0.11(+2.86%)
Dec 11, 2020 4.059 4.087 3.823 3.883 1,763,065 -0.20(-4.99%)
Dec 10, 2020 4.178 4.277 4.059 4.087 1,518,859 -0.19(-4.55%)
Dec 09, 2020 4.319 4.365 4.231 4.282 1,185,170 -0.03(-0.65%)
Dec 08, 2020 4.226 4.356 4.217 4.310 1,716,250 +0.05(+1.09%)
Dec 07, 2020 4.374 4.402 4.240 4.263 1,353,016 -0.16(-3.56%)
Dec 04, 2020 4.263 4.453 4.263 4.421 1,031,943 +0.19(+4.61%)
Dec 03, 2020 4.263 4.398 4.184 4.226 1,464,157 -0.02(-0.44%)
Dec 02, 2020 4.217 4.328 4.106 4.245 1,526,239 -0.03(-0.65%)
Dec 01, 2020 4.106 4.328 4.087 4.273 1,310,061 +0.19(+4.54%)
Nov 30, 2020 4.523 4.597 4.087 4.087 2,604,174 -0.50(-10.91%)
Nov 27, 2020 4.615 4.634 4.467 4.588 592,687 -0.02(-0.40%)
Nov 25, 2020 4.615 4.708 4.540 4.606 1,231,340 -0.15(-3.12%)
Nov 24, 2020 4.449 4.912 4.412 4.754 1,843,999 +0.37(+8.34%)
Nov 23, 2020 4.310 4.490 4.300 4.388 1,583,998 +0.10(+2.27%)
Nov 20, 2020 4.198 4.374 4.198 4.291 1,101,106 -0.05(-1.07%)
Nov 19, 2020 4.235 4.351 4.087 4.337 1,530,320 +0.11(+2.63%)
Nov 18, 2020 4.069 4.365 4.041 4.226 2,521,510 +0.19(+4.83%)
Nov 17, 2020 3.893 4.069 3.809 4.032 1,549,515 +0.10(+2.47%)
Nov 16, 2020 3.661 3.985 3.662 3.934 1,702,747 +0.22(+5.86%)
Nov 13, 2020 3.299 3.716 3.299 3.716 1,091,288 +0.32(+9.56%)
Nov 12, 2020 3.466 3.508 3.285 3.392 1,508,640 -0.10(-2.92%)
Nov 11, 2020 3.744 3.744 3.392 3.494 1,179,889 -0.26(-6.91%)
Nov 10, 2020 3.531 3.772 3.429 3.754 2,181,906 +0.11(+3.05%)
Nov 09, 2020 3.105 3.791 3.058 3.642 3,631,278 +0.87(+31.44%)
Nov 06, 2020 2.910 2.910 2.771 2.771 1,097,762 -0.11(-3.86%)
Nov 05, 2020 2.919 3.012 2.831 2.882 1,305,899 -0.07(-2.51%)
Nov 04, 2020 3.058 3.058 2.919 2.956 850,542 -0.07(-2.45%)
Nov 03, 2020 2.929 3.049 2.845 3.031 1,265,625 +0.13(+4.47%)
Nov 02, 2020 2.697 2.910 2.678 2.901 1,360,140 +0.22(+8.12%)
Oct 30, 2020 2.855 2.901 2.641 2.683 1,597,225 -0.17(-5.85%)
Oct 29, 2020 2.799 2.868 2.688 2.850 996,932 +0.04(+1.48%)
Oct 28, 2020 2.790 2.817 2.716 2.808 1,447,733 -0.04(-1.30%)
Oct 27, 2020 2.975 3.012 2.836 2.845 2,524,424 -0.16(-5.25%)
Oct 26, 2020 3.077 3.105 2.929 3.003 915,829 -0.09(-2.99%)
Oct 23, 2020 3.151 3.221 3.077 3.095 726,482 +0.01(+0.30%)
Oct 22, 2020 3.049 3.105 2.975 3.086 817,987 +0.06(+1.83%)
Oct 21, 2020 2.985 3.091 2.929 3.031 764,384 +0.02(+0.61%)
Oct 20, 2020 3.022 3.151 3.003 3.012 859,061 +0.04(+1.24%)
Oct 19, 2020 3.188 3.216 2.975 2.975 1,087,469 -0.24(-7.34%)
Oct 16, 2020 3.400 3.400 3.206 3.211 764,594 -0.21(-6.08%)
Oct 15, 2020 3.373 3.447 3.262 3.419 819,942 +0.05(+1.37%)
Oct 14, 2020 3.354 3.442 3.290 3.373 617,157 +0.00(+0.14%)
Oct 13, 2020 3.354 3.410 3.317 3.368 935,936 -0.04(-1.22%)
Oct 12, 2020 3.280 3.447 3.216 3.410 875,456 +0.12(+3.65%)
Oct 09, 2020 3.326 3.363 3.248 3.290 1,087,530 -0.02(-0.56%)
Oct 08, 2020 3.206 3.336 3.188 3.308 926,284 +0.13(+4.07%)
Oct 07, 2020 3.326 3.336 3.142 3.179 1,637,720 -0.11(-3.37%)
Oct 06, 2020 3.326 3.442 3.271 3.290 1,734,258 -0.02(-0.56%)
Oct 05, 2020 3.363 3.413 3.253 3.308 880,456 -0.04(-1.10%)
Oct 02, 2020 3.225 3.373 3.114 3.345 1,037,964 +0.01(+0.28%)
Oct 01, 2020 3.271 3.354 3.216 3.336 881,461 +0.08(+2.56%)
Sep 30, 2020 3.262 3.396 3.234 3.253 2,112,471 +0.00(+0.00%)
Sep 29, 2020 3.262 3.290 3.151 3.253 1,358,809 -0.02(-0.56%)
Sep 28, 2020 3.095 3.317 3.068 3.271 1,630,317 +0.21(+6.95%)
Sep 25, 2020 2.957 3.114 2.938 3.059 1,627,237 +0.05(+1.69%)
Sep 24, 2020 2.868 3.132 2.783 3.008 1,809,011 +0.14(+5.00%)
Sep 23, 2020 3.132 3.179 2.855 2.864 1,681,714 -0.26(-8.28%)
Sep 22, 2020 3.123 3.206 3.049 3.123 1,593,607 +0.00(+0.00%)
Sep 21, 2020 3.373 3.373 3.123 3.123 2,300,445 -0.27(-7.90%)
Sep 18, 2020 3.539 3.539 3.373 3.391 5,878,986 -0.09(-2.65%)
Sep 17, 2020 3.465 3.534 3.428 3.484 1,048,267 -0.06(-1.57%)
Sep 16, 2020 3.678 3.678 3.484 3.539 1,461,194 -0.12(-3.40%)
Sep 15, 2020 3.465 3.779 3.465 3.664 2,165,016 +0.22(+6.30%)
Sep 14, 2020 3.465 3.502 3.336 3.447 1,632,106 +0.03(+0.81%)
Sep 11, 2020 3.678 3.678 3.393 3.419 1,542,391 -0.29(-7.73%)
Sep 10, 2020 3.594 3.770 3.567 3.705 1,656,039 +0.14(+3.89%)
Sep 09, 2020 3.631 3.659 3.437 3.567 1,675,625 -0.01(-0.26%)
Sep 08, 2020 3.567 3.659 3.447 3.576 1,428,176 -0.07(-1.90%)
Sep 04, 2020 3.696 3.719 3.513 3.645 953,983 +0.02(+0.64%)
Sep 03, 2020 3.631 3.788 3.571 3.622 1,283,472 -0.01(-0.25%)
Sep 02, 2020 3.594 3.668 3.474 3.631 1,179,796 +0.03(+0.77%)
Sep 01, 2020 3.474 3.622 3.400 3.604 1,162,399 +0.09(+2.63%)
Aug 31, 2020 3.585 3.604 3.391 3.511 2,314,859 -0.10(-2.69%)
Aug 28, 2020 3.659 3.659 3.511 3.608 954,416 -0.03(-0.76%)
Aug 27, 2020 3.511 3.668 3.428 3.636 1,073,616 +0.16(+4.65%)
Aug 26, 2020 3.530 3.557 3.382 3.474 1,136,682 -0.07(-1.96%)
Aug 25, 2020 3.705 3.802 3.502 3.544 976,104 -0.15(-4.12%)
Aug 24, 2020 3.484 3.724 3.391 3.696 1,225,819 +0.24(+6.95%)
Aug 21, 2020 3.585 3.631 3.437 3.456 872,275 -0.13(-3.61%)
Aug 20, 2020 3.447 3.641 3.382 3.585 860,525 +0.10(+2.92%)
Aug 19, 2020 3.659 3.659 3.456 3.484 1,413,936 -0.13(-3.58%)
Aug 18, 2020 3.733 3.788 3.613 3.613 1,078,743 -0.16(-4.17%)
Aug 17, 2020 3.807 3.823 3.713 3.770 669,510 -0.06(-1.45%)
Aug 14, 2020 3.705 3.936 3.613 3.825 1,030,713 +0.11(+2.99%)
Aug 13, 2020 3.798 3.909 3.705 3.715 1,401,274 -0.13(-3.37%)
Aug 12, 2020 4.103 4.103 3.756 3.844 1,615,073 -0.17(-4.15%)
Aug 11, 2020 4.324 4.380 3.992 4.010 1,620,121 -0.22(-5.24%)
Aug 10, 2020 4.177 4.371 4.149 4.232 1,637,882 +0.10(+2.46%)
Aug 07, 2020 3.825 4.278 3.779 4.130 1,954,720 +0.29(+7.45%)
Aug 06, 2020 3.835 3.909 3.807 3.844 1,527,281 -0.02(-0.48%)
Aug 05, 2020 3.936 3.936 3.779 3.862 1,535,585 +0.09(+2.45%)
Aug 04, 2020 3.761 3.936 3.761 3.770 1,754,572 +0.00(+0.12%)
Aug 03, 2020 3.613 3.825 3.502 3.765 1,708,607 +0.17(+4.62%)
Jul 31, 2020 3.613 3.687 3.445 3.599 2,101,253 -0.06(-1.64%)
Jul 30, 2020 3.752 3.761 3.585 3.659 1,078,125 -0.18(-4.81%)
Jul 29, 2020 3.678 3.872 3.594 3.844 1,238,355 +0.17(+4.52%)
Jul 28, 2020 3.400 3.724 3.354 3.678 1,477,932 +0.24(+6.99%)
Jul 27, 2020 3.419 3.465 3.317 3.437 1,027,222 -0.01(-0.27%)
Jul 24, 2020 3.622 3.655 3.428 3.447 1,194,454 -0.18(-5.09%)
Jul 23, 2020 3.631 3.751 3.558 3.631 1,372,101 -0.05(-1.25%)
Jul 22, 2020 3.493 3.770 3.410 3.677 1,565,020 +0.17(+4.72%)
Jul 21, 2020 3.493 3.641 3.438 3.512 1,488,037 +0.11(+3.25%)
Jul 20, 2020 3.502 3.558 3.373 3.401 1,529,360 -0.14(-3.91%)
Jul 17, 2020 3.576 3.631 3.511 3.539 1,550,655 -0.08(-2.29%)
Jul 16, 2020 3.825 3.908 3.548 3.622 2,622,564 -0.26(-6.65%)
Jul 15, 2020 3.751 3.991 3.687 3.880 3,199,961 +0.28(+7.67%)
Jul 14, 2020 3.567 3.668 3.438 3.604 1,983,777 +0.07(+2.09%)
Jul 13, 2020 3.530 3.705 3.433 3.530 1,621,219 +0.01(+0.26%)
Jul 10, 2020 3.521 3.677 3.493 3.521 1,431,524 +0.00(+0.00%)
Jul 09, 2020 3.733 3.733 3.429 3.521 1,537,384 -0.23(-6.14%)
Jul 08, 2020 3.853 3.866 3.631 3.751 1,743,392 -0.13(-3.33%)
Jul 07, 2020 3.926 3.972 3.788 3.880 1,962,495 -0.15(-3.66%)
Jul 06, 2020 4.083 4.323 3.936 4.028 1,142,383 +0.06(+1.39%)
Jul 02, 2020 4.258 4.360 3.936 3.972 1,687,037 -0.13(-3.25%)
Jul 01, 2020 4.083 4.332 4.065 4.106 1,878,702 +0.03(+0.68%)
Jun 30, 2020 4.009 4.148 3.974 4.078 1,759,496 +0.02(+0.57%)
Jun 29, 2020 3.963 4.101 3.807 4.055 1,991,416 +0.18(+4.76%)
Jun 26, 2020 3.595 3.899 3.548 3.871 3,911,901 +0.22(+6.06%)
Jun 25, 2020 3.493 3.843 3.447 3.650 1,791,761 +0.14(+3.94%)
Jun 24, 2020 3.705 3.751 3.456 3.512 2,329,169 -0.30(-7.97%)
Jun 23, 2020 3.816 3.871 3.613 3.816 2,511,628 +0.08(+2.10%)
Jun 22, 2020 3.604 3.862 3.530 3.737 2,527,073 +0.09(+2.53%)
Jun 19, 2020 3.945 3.972 3.622 3.645 8,108,827 -0.25(-6.50%)
Jun 18, 2020 3.871 4.019 3.788 3.899 1,393,564 -0.06(-1.40%)
Jun 17, 2020 4.258 4.304 3.945 3.954 1,739,493 -0.33(-7.74%)
Jun 16, 2020 4.387 4.516 4.083 4.286 1,838,973 +0.16(+3.79%)
Jun 15, 2020 3.871 4.184 3.733 4.129 3,503,263 -0.02(-0.55%)
Jun 12, 2020 4.424 4.507 3.917 4.152 3,480,295 +0.23(+5.75%)
Jun 11, 2020 4.636 4.737 3.770 3.926 4,782,498 -1.24(-23.93%)
Jun 10, 2020 6.009 6.065 5.078 5.161 4,857,386 -0.93(-15.28%)
Jun 09, 2020 5.926 6.710 5.899 6.092 7,277,486 -0.56(-8.45%)
Jun 08, 2020 5.613 6.673 5.613 6.654 7,308,085 +1.03(+18.36%)
Jun 05, 2020 5.078 5.622 4.959 5.622 8,071,937 +0.69(+14.02%)
Jun 04, 2020 4.931 5.078 4.544 4.931 8,584,784 +0.06(+1.13%)
Jun 03, 2020 3.613 5.005 3.585 4.876 11,795,808 +1.30(+36.34%)
Jun 02, 2020 3.272 3.650 3.254 3.576 3,606,002 +0.30(+9.30%)
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.