Skip to main content

Digitalbridge Group Inc (NY: DBRG )

14.03 -0.05 (-0.36%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.26 12.52 12.20 12.42 4,737,633 +0.04(+0.32%)
May 30, 2023 12.67 13.14 12.17 12.38 4,098,679 +0.07(+0.57%)
May 26, 2023 11.38 12.39 11.37 12.31 2,133,352 +0.97(+8.52%)
May 25, 2023 11.18 11.42 11.16 11.34 1,374,969 +0.28(+2.52%)
May 24, 2023 11.22 11.28 10.95 11.06 1,702,382 -0.31(-2.72%)
May 23, 2023 11.26 11.92 11.26 11.37 1,697,664 +0.12(+1.06%)
May 22, 2023 11.10 11.32 10.83 11.25 1,287,821 +0.26(+2.36%)
May 19, 2023 11.09 11.12 10.90 10.99 1,629,812 +0.09(+0.82%)
May 18, 2023 10.71 10.95 10.63 10.91 845,976 +0.07(+0.64%)
May 17, 2023 10.53 10.89 10.35 10.84 974,671 +0.39(+3.72%)
May 16, 2023 10.68 10.78 10.44 10.45 866,976 -0.40(-3.68%)
May 15, 2023 10.96 11.11 10.83 10.85 1,068,015 -0.05(-0.46%)
May 12, 2023 10.99 10.99 10.54 10.90 778,816 -0.04(-0.36%)
May 11, 2023 10.95 11.05 10.75 10.94 639,920 -0.20(-1.79%)
May 10, 2023 11.26 11.26 10.94 11.13 678,081 +0.19(+1.73%)
May 09, 2023 10.99 11.06 10.73 10.95 689,672 -0.25(-2.23%)
May 08, 2023 11.02 11.22 10.78 11.19 1,224,570 +0.21(+1.91%)
May 05, 2023 10.89 11.07 10.71 10.99 1,390,806 +0.34(+3.18%)
May 04, 2023 10.57 10.89 10.28 10.65 1,852,716 -0.08(-0.74%)
May 03, 2023 10.47 11.25 10.17 10.73 2,798,184 -0.94(-8.03%)
May 02, 2023 11.87 12.02 11.48 11.66 2,033,135 -0.40(-3.31%)
May 01, 2023 12.39 12.40 12.02 12.06 1,479,460 -0.33(-2.66%)
Apr 28, 2023 12.29 12.63 12.18 12.39 1,891,292 +0.04(+0.32%)
Apr 27, 2023 11.87 12.44 11.81 12.35 2,052,028 +0.67(+5.72%)
Apr 26, 2023 11.66 12.04 11.64 11.68 1,749,660 +0.01(+0.08%)
Apr 25, 2023 11.81 11.85 11.60 11.67 1,510,580 -0.22(-1.84%)
Apr 24, 2023 12.02 12.11 11.81 11.89 1,443,761 -0.20(-1.65%)
Apr 21, 2023 11.86 12.11 11.59 12.09 1,305,085 +0.30(+2.54%)
Apr 20, 2023 11.63 11.81 11.57 11.79 966,611 -0.07(-0.59%)
Apr 19, 2023 11.66 11.98 11.66 11.86 881,400 -0.02(-0.17%)
Apr 18, 2023 12.17 12.17 11.72 11.88 1,450,084 -0.28(-2.29%)
Apr 17, 2023 11.62 12.16 11.62 12.16 1,448,911 +0.49(+4.18%)
Apr 14, 2023 11.92 11.95 11.29 11.67 2,920,819 -0.19(-1.60%)
Apr 13, 2023 11.21 11.86 11.16 11.86 1,548,426 +0.69(+6.16%)
Apr 12, 2023 11.73 11.73 11.04 11.17 2,090,492 -0.29(-2.52%)
Apr 11, 2023 11.46 11.59 11.32 11.46 1,134,673 +0.04(+0.35%)
Apr 10, 2023 11.14 11.43 11.07 11.42 1,954,759 +0.07(+0.61%)
Apr 06, 2023 11.37 11.54 11.30 11.35 1,640,961 +0.03(+0.26%)
Apr 05, 2023 11.21 11.51 10.99 11.32 5,655,633 -0.05(-0.44%)
Apr 04, 2023 11.76 11.78 11.33 11.37 2,820,079 -0.34(-2.89%)
Apr 03, 2023 12.01 12.10 11.54 11.71 1,437,980 -0.24(-2.00%)
Mar 31, 2023 11.87 12.05 11.81 11.95 1,446,655 +0.18(+1.52%)
Mar 30, 2023 11.61 11.91 11.54 11.77 964,893 +0.32(+2.79%)
Mar 29, 2023 11.21 11.48 11.11 11.45 1,161,137 +0.52(+4.74%)
Mar 28, 2023 11.28 11.36 10.56 10.94 2,658,435 -0.45(-3.94%)
Mar 27, 2023 10.94 11.43 10.79 11.38 2,074,977 +0.60(+5.54%)
Mar 24, 2023 10.08 10.82 9.950 10.79 1,568,126 +0.50(+4.84%)
Mar 23, 2023 10.56 10.93 10.09 10.29 1,945,663 -0.16(-1.52%)
Mar 22, 2023 11.44 11.44 10.45 10.45 2,181,208 -1.01(-8.78%)
Mar 21, 2023 11.17 11.60 11.16 11.45 1,857,391 +0.53(+4.83%)
Mar 20, 2023 11.11 11.31 10.78 10.93 1,625,316 -0.13(-1.17%)
Mar 17, 2023 11.62 11.64 10.90 11.06 2,243,079 -0.68(-5.77%)
Mar 16, 2023 11.35 11.74 11.23 11.73 1,580,822 +0.15(+1.29%)
Mar 15, 2023 11.19 11.61 11.10 11.58 1,720,658 -0.08(-0.68%)
Mar 14, 2023 11.59 11.85 11.37 11.66 1,355,872 +0.42(+3.72%)
Mar 13, 2023 11.28 11.50 10.98 11.24 1,912,035 -0.22(-1.91%)
Mar 10, 2023 11.96 12.43 11.38 11.46 2,062,085 -0.58(-4.80%)
Mar 09, 2023 12.85 12.86 12.02 12.04 1,567,962 -0.78(-6.06%)
Mar 08, 2023 12.09 12.83 12.09 12.82 3,065,492 +0.77(+6.36%)
Mar 07, 2023 12.16 12.45 11.89 12.05 2,007,379 -0.04(-0.33%)
Mar 06, 2023 12.30 12.47 11.94 12.09 866,059 -0.20(-1.62%)
Mar 03, 2023 12.52 12.52 12.28 12.29 1,417,349 -0.08(-0.64%)
Mar 02, 2023 12.14 12.42 11.84 12.37 1,180,645 -0.07(-0.56%)
Mar 01, 2023 12.25 12.46 12.01 12.44 1,911,333 +0.22(+1.79%)
Feb 28, 2023 12.30 12.44 12.20 12.22 1,804,477 -0.10(-0.81%)
Feb 27, 2023 12.25 12.37 11.84 12.32 1,943,447 +0.16(+1.31%)
Feb 24, 2023 13.57 13.66 11.91 12.16 3,761,619 -1.53(-11.20%)
Feb 23, 2023 13.64 13.76 13.37 13.69 1,665,027 +0.05(+0.36%)
Feb 22, 2023 13.48 13.77 13.43 13.64 1,564,045 +0.11(+0.81%)
Feb 21, 2023 14.07 14.07 13.38 13.54 1,506,969 -0.81(-5.63%)
Feb 17, 2023 14.76 14.80 14.25 14.34 1,080,376 -0.50(-3.36%)
Feb 16, 2023 14.68 15.15 14.42 14.84 860,398 -0.18(-1.19%)
Feb 15, 2023 14.84 15.03 14.38 15.02 1,279,285 +0.83(+5.82%)
Feb 14, 2023 13.99 14.40 13.73 14.19 941,193 +0.01(+0.07%)
Feb 13, 2023 13.90 14.35 13.80 14.18 1,177,882 +0.31(+2.23%)
Feb 10, 2023 13.87 13.95 13.63 13.87 976,414 -0.21(-1.48%)
Feb 09, 2023 14.46 14.58 13.95 14.08 996,256 -0.25(-1.74%)
Feb 08, 2023 14.69 14.78 14.28 14.33 911,280 -0.57(-3.81%)
Feb 07, 2023 14.74 15.00 14.41 14.90 924,978 +0.10(+0.67%)
Feb 06, 2023 14.95 14.99 14.25 14.80 1,309,330 -0.37(-2.43%)
Feb 03, 2023 14.88 15.21 14.76 15.17 1,717,491 -0.17(-1.10%)
Feb 02, 2023 15.45 16.38 15.21 15.34 2,800,076 +0.21(+1.38%)
Feb 01, 2023 14.67 15.30 14.38 15.13 1,975,200 +0.39(+2.64%)
Jan 31, 2023 13.82 15.04 13.82 14.74 3,429,305 +0.95(+6.86%)
Jan 30, 2023 13.26 14.05 13.23 13.79 1,602,911 +0.35(+2.59%)
Jan 27, 2023 13.29 13.61 13.27 13.45 1,024,749 +0.12(+0.90%)
Jan 26, 2023 13.19 13.34 13.00 13.33 1,208,230 +0.39(+3.00%)
Jan 25, 2023 12.57 12.99 12.44 12.94 2,001,561 +0.18(+1.40%)
Jan 24, 2023 12.12 12.88 11.98 12.76 3,851,449 +0.64(+5.26%)
Jan 23, 2023 11.84 12.14 11.74 12.12 733,838 +0.23(+1.93%)
Jan 20, 2023 11.66 11.96 11.37 11.89 1,244,020 +0.32(+2.75%)
Jan 19, 2023 11.70 11.78 11.50 11.57 886,555 -0.30(-2.52%)
Jan 18, 2023 12.10 12.29 11.85 11.87 940,256 -0.17(-1.41%)
Jan 17, 2023 11.95 12.19 11.83 12.04 1,102,279 +0.05(+0.42%)
Jan 13, 2023 11.64 12.02 11.64 11.99 888,501 +0.14(+1.18%)
Jan 12, 2023 11.92 12.06 11.69 11.85 930,237 +0.08(+0.68%)
Jan 11, 2023 11.32 11.79 11.32 11.77 1,147,672 +0.49(+4.32%)
Jan 10, 2023 10.93 11.29 10.82 11.28 1,138,502 +0.26(+2.35%)
Jan 09, 2023 10.86 11.32 10.78 11.03 1,649,361 +0.24(+2.22%)
Jan 06, 2023 10.89 10.92 10.52 10.79 1,213,981 +0.00(+0.00%)
Jan 05, 2023 11.15 11.16 10.78 10.79 1,340,557 -0.50(-4.41%)
Jan 04, 2023 10.66 11.29 10.56 11.28 1,995,961 +0.80(+7.60%)
Jan 03, 2023 11.06 11.31 10.44 10.49 2,482,423 -0.41(-3.75%)
Dec 30, 2022 10.92 11.14 10.71 10.90 1,482,399 -0.19(-1.71%)
Dec 29, 2022 10.43 11.09 10.39 11.09 1,768,274 +0.72(+6.92%)
Dec 28, 2022 10.71 10.85 10.34 10.37 1,932,593 -0.28(-2.62%)
Dec 27, 2022 10.96 11.00 10.57 10.65 1,273,316 -0.38(-3.43%)
Dec 23, 2022 10.95 11.14 10.86 11.02 1,397,882 +0.00(+0.00%)
Dec 22, 2022 10.99 11.12 10.65 11.02 1,726,659 -0.16(-1.42%)
Dec 21, 2022 11.18 11.41 11.00 11.18 1,462,974 +0.05(+0.45%)
Dec 20, 2022 11.00 11.29 10.92 11.13 2,250,638 +0.02(+0.18%)
Dec 19, 2022 12.04 12.04 11.06 11.11 2,378,860 -0.99(-8.14%)
Dec 16, 2022 12.46 12.48 11.80 12.10 3,604,298 -0.62(-4.85%)
Dec 15, 2022 12.93 13.07 12.65 12.72 1,095,500 -0.55(-4.13%)
Dec 14, 2022 12.96 13.54 12.96 13.26 2,465,153 +0.21(+1.60%)
Dec 13, 2022 13.22 13.36 12.72 13.05 1,979,952 +0.61(+4.88%)
Dec 12, 2022 12.55 12.61 12.17 12.45 1,371,363 -0.10(-0.79%)
Dec 09, 2022 12.44 12.70 12.13 12.55 1,396,244 -0.02(-0.16%)
Dec 08, 2022 12.72 13.08 12.53 12.57 1,129,245 -0.10(-0.79%)
Dec 07, 2022 12.89 13.05 12.51 12.67 1,846,403 -0.25(-1.93%)
Dec 06, 2022 13.83 13.89 12.90 12.92 1,762,628 -0.98(-7.02%)
Dec 05, 2022 13.96 14.05 13.74 13.89 1,148,240 -0.33(-2.31%)
Dec 02, 2022 13.86 14.38 13.77 14.22 903,574 +0.09(+0.63%)
Dec 01, 2022 14.40 14.69 13.89 14.13 2,646,453 -0.23(-1.59%)
Nov 30, 2022 13.84 14.38 13.68 14.36 8,691,102 +0.43(+3.07%)
Nov 29, 2022 14.34 14.52 13.90 13.93 2,266,171 -0.37(-2.57%)
Nov 28, 2022 15.02 15.23 14.28 14.30 1,086,303 -1.00(-6.51%)
Nov 25, 2022 14.69 15.34 14.69 15.29 616,640 +0.52(+3.50%)
Nov 23, 2022 14.38 14.79 14.30 14.78 783,379 +0.31(+2.13%)
Nov 22, 2022 14.38 14.48 14.20 14.47 1,224,626 +0.04(+0.28%)
Nov 21, 2022 14.78 14.84 14.39 14.43 1,365,750 -0.47(-3.14%)
Nov 18, 2022 15.11 15.21 14.59 14.90 1,241,556 +0.28(+1.91%)
Nov 17, 2022 14.69 14.75 14.26 14.62 1,277,397 -0.36(-2.39%)
Nov 16, 2022 14.96 15.03 14.75 14.97 2,094,237 -0.20(-1.31%)
Nov 15, 2022 14.59 15.25 14.51 15.17 3,562,406 +0.96(+6.72%)
Nov 14, 2022 14.23 14.37 13.62 14.22 2,036,019 -0.29(-1.99%)
Nov 11, 2022 14.24 14.57 14.06 14.51 1,736,543 +0.47(+3.33%)
Nov 10, 2022 12.83 14.11 12.76 14.04 2,652,910 +2.11(+17.68%)
Nov 09, 2022 11.91 12.06 11.70 11.93 1,282,814 -0.17(-1.40%)
Nov 08, 2022 12.14 12.32 11.85 12.10 1,265,495 -0.10(-0.82%)
Nov 07, 2022 12.44 12.53 11.94 12.20 1,705,064 -0.17(-1.37%)
Nov 04, 2022 13.46 13.46 12.02 12.37 1,463,465 -0.60(-4.60%)
Nov 03, 2022 12.61 13.13 12.35 12.96 1,996,494 +0.08(+0.62%)
Nov 02, 2022 13.47 12.89 1,485,169 -0.68(-4.99%)
Nov 01, 2022 13.12 13.62 13.02 13.56 2,194,418 +0.83(+6.48%)
Oct 31, 2022 13.16 13.20 12.64 12.74 3,889,371 -0.62(-4.62%)
Oct 28, 2022 13.18 13.38 12.93 13.35 1,638,368 +0.19(+1.44%)
Oct 27, 2022 13.38 13.51 13.11 13.16 1,091,674 -0.01(-0.08%)
Oct 26, 2022 13.12 13.45 12.97 13.17 1,146,473 +0.02(+0.15%)
Oct 25, 2022 12.56 13.15 12.54 13.15 1,364,348 +0.78(+6.27%)
Oct 24, 2022 12.73 12.76 12.17 12.38 1,314,857 -0.32(-2.51%)
Oct 21, 2022 12.91 13.02 12.62 12.70 1,621,559 -0.11(-0.85%)
Oct 20, 2022 13.09 13.34 12.76 12.81 1,408,183 -0.13(-1.00%)
Oct 19, 2022 12.99 13.31 12.78 12.94 1,641,374 -0.33(-2.48%)
Oct 18, 2022 12.93 13.30 12.87 13.26 2,233,726 +0.80(+6.38%)
Oct 17, 2022 11.87 12.49 11.82 12.47 1,924,717 +0.98(+8.58%)
Oct 14, 2022 12.18 12.35 11.45 11.48 1,666,316 -0.44(-3.67%)
Oct 13, 2022 11.46 12.00 11.16 11.92 2,450,509 +0.01(+0.08%)
Oct 12, 2022 12.45 12.48 11.74 11.91 2,030,218 -0.53(-4.24%)
Oct 11, 2022 12.36 12.59 12.13 12.44 1,683,766 -0.07(-0.56%)
Oct 10, 2022 12.76 12.86 12.46 12.51 1,392,451 -0.11(-0.87%)
Oct 07, 2022 12.68 12.88 12.53 12.62 1,669,071 -0.33(-2.54%)
Oct 06, 2022 13.12 13.21 12.67 12.95 1,724,008 -0.13(-0.99%)
Oct 05, 2022 13.28 13.36 12.65 13.07 1,575,557 -0.61(-4.44%)
Oct 04, 2022 13.18 13.70 13.16 13.68 1,998,981 +0.74(+5.69%)
Oct 03, 2022 12.52 13.18 12.18 12.95 2,147,650 +0.50(+4.00%)
Sep 30, 2022 12.52 12.72 12.36 12.45 1,715,180 +0.00(+0.00%)
Sep 29, 2022 13.19 13.23 12.37 12.45 2,482,083 -1.10(-8.15%)
Sep 28, 2022 13.16 13.68 13.11 13.55 2,317,300 +0.45(+3.41%)
Sep 27, 2022 13.14 13.22 12.78 13.10 3,553,918 +0.15(+1.15%)
Sep 26, 2022 13.65 13.80 12.72 12.96 2,487,016 -0.97(-7.00%)
Sep 23, 2022 14.33 14.73 13.67 13.93 2,727,821 -0.79(-5.34%)
Sep 22, 2022 15.32 15.42 14.63 14.72 2,769,277 +0.03(+0.20%)
Sep 21, 2022 15.31 15.47 14.69 14.69 1,671,694 -0.48(-3.15%)
Sep 20, 2022 15.92 16.00 15.08 15.16 3,173,718 -1.01(-6.27%)
Sep 19, 2022 16.03 16.47 15.88 16.18 2,033,993 -0.02(-0.12%)
Sep 16, 2022 16.69 16.76 16.10 16.20 4,575,972 -0.68(-4.01%)
Sep 15, 2022 17.80 18.06 16.87 16.87 1,763,050 -1.06(-5.93%)
Sep 14, 2022 17.71 17.99 17.38 17.94 2,025,667 +0.22(+1.23%)
Sep 13, 2022 18.23 18.32 17.53 17.72 1,564,849 -1.22(-6.46%)
Sep 12, 2022 18.49 19.02 18.45 18.94 1,523,906 +0.64(+3.48%)
Sep 09, 2022 18.00 18.57 17.86 18.30 1,621,085 +0.56(+3.14%)
Sep 08, 2022 17.83 18.21 17.60 17.75 1,185,715 -0.37(-2.03%)
Sep 07, 2022 17.45 18.17 17.31 18.12 2,393,362 +0.60(+3.40%)
Sep 06, 2022 17.92 18.52 17.46 17.52 2,050,919 -0.32(-1.78%)
Sep 02, 2022 18.37 18.65 17.77 17.84 1,552,776 +0.16(+0.90%)
Sep 01, 2022 17.61 17.83 17.21 17.68 2,669,122 -0.02(-0.11%)
Aug 31, 2022 18.15 18.29 17.55 17.70 3,262,357 -0.34(-1.87%)
Aug 30, 2022 18.59 18.86 18.03 18.04 1,756,650 -0.52(-2.79%)
Aug 29, 2022 18.91 19.18 18.53 18.55 1,780,484 -0.75(-3.86%)
Aug 26, 2022 19.69 19.87 19.18 19.30 2,624,274 -0.51(-2.56%)
Aug 25, 2022 19.68 19.96 19.30 19.81 2,203,284 +0.38(+1.94%)
Aug 24, 2022 20.11 20.32 19.21 19.43 3,829,357 -1.00(-4.91%)
Aug 23, 2022 21.38 22.04 20.43 20.43 3,027,489 -0.01(-0.05%)
Aug 22, 2022 21.08 21.16 20.18 20.44 950,143 -0.88(-4.10%)
Aug 19, 2022 21.75 21.87 21.20 21.32 801,757 -0.68(-3.07%)
Aug 18, 2022 21.83 21.99 21.58 21.99 523,310 +0.24(+1.10%)
Aug 17, 2022 22.87 23.03 21.75 21.75 1,055,320 -1.47(-6.34%)
Aug 16, 2022 22.95 23.31 22.67 23.23 717,845 +0.20(+0.86%)
Aug 15, 2022 22.55 23.07 22.39 23.03 712,514 +0.36(+1.58%)
Aug 12, 2022 22.27 22.85 22.11 22.67 951,178 +0.64(+2.89%)
Aug 11, 2022 21.91 22.35 21.56 22.03 967,490 +0.44(+2.03%)
Aug 10, 2022 21.91 21.99 21.34 21.60 733,995 +0.20(+0.93%)
Aug 09, 2022 22.07 22.07 21.12 21.40 1,007,733 -0.36(-1.65%)
Aug 08, 2022 21.08 21.99 21.08 21.75 1,479,692 +0.72(+3.40%)
Aug 05, 2022 21.44 21.44 20.64 21.04 899,078 -0.64(-2.94%)
Aug 04, 2022 21.75 22.27 21.32 21.68 860,957 -0.12(-0.55%)
Aug 03, 2022 21.56 22.07 21.46 21.79 1,050,413 +0.36(+1.67%)
Aug 02, 2022 21.16 21.83 21.10 21.44 563,455 +0.32(+1.51%)
Aug 01, 2022 21.48 21.60 20.92 21.12 925,883 -0.68(-3.10%)
Jul 29, 2022 22.23 22.23 21.60 21.79 1,316,855 -0.32(-1.44%)
Jul 28, 2022 21.28 22.19 21.12 22.11 913,123 +0.99(+4.71%)
Jul 27, 2022 20.72 21.26 20.62 21.12 586,753 +0.48(+2.31%)
Jul 26, 2022 20.84 20.96 20.60 20.64 437,547 -0.32(-1.52%)
Jul 25, 2022 20.52 21.16 20.48 20.96 612,529 +0.60(+2.93%)
Jul 22, 2022 20.64 20.76 20.24 20.36 726,972 -0.28(-1.35%)
Jul 21, 2022 20.28 20.68 20.20 20.64 1,116,215 +0.28(+1.37%)
Jul 20, 2022 20.32 20.68 20.08 20.36 1,771,626 +0.12(+0.59%)
Jul 19, 2022 19.81 20.36 19.81 20.24 973,964 +0.64(+3.25%)
Jul 18, 2022 20.44 20.84 19.55 19.61 1,273,600 -0.72(-3.52%)
Jul 15, 2022 20.28 20.66 19.57 20.32 1,524,605 +0.68(+3.44%)
Jul 14, 2022 19.69 20.10 19.41 19.65 878,397 -0.48(-2.37%)
Jul 13, 2022 19.69 20.24 19.33 20.12 639,745 +0.04(+0.20%)
Jul 12, 2022 19.77 20.36 19.77 20.08 566,976 +0.16(+0.80%)
Jul 11, 2022 20.12 20.16 19.49 19.93 528,693 -0.40(-1.96%)
Jul 08, 2022 20.08 20.68 19.97 20.32 815,198 +0.12(+0.59%)
Jul 07, 2022 20.76 21.02 20.16 20.20 1,238,016 -0.36(-1.74%)
Jul 06, 2022 20.32 20.80 20.10 20.56 1,456,414 +0.28(+1.37%)
Jul 05, 2022 20.16 20.48 19.71 20.28 1,444,166 +0.00(+0.00%)
Jul 01, 2022 19.37 20.30 19.37 20.28 1,288,833 +0.87(+4.51%)
Jun 30, 2022 18.25 19.65 18.25 19.41 1,617,534 +0.80(+4.27%)
Jun 29, 2022 19.65 19.73 18.33 18.61 2,189,168 -1.19(-6.02%)
Jun 28, 2022 20.52 20.88 19.53 19.81 1,741,041 -0.48(-2.35%)
Jun 27, 2022 20.56 20.68 20.10 20.28 1,632,844 +0.04(+0.20%)
Jun 24, 2022 20.60 21.42 20.12 20.24 5,852,883 -0.24(-1.16%)
Jun 23, 2022 18.89 20.60 18.77 20.48 4,057,925 +1.63(+8.65%)
Jun 22, 2022 18.53 19.37 18.45 18.85 2,589,061 +0.04(+0.21%)
Jun 21, 2022 19.65 20.12 18.77 18.81 2,810,767 -0.04(-0.21%)
Jun 17, 2022 18.37 19.77 18.20 18.85 12,122,051 +0.72(+3.95%)
Jun 16, 2022 18.49 18.57 17.98 18.14 1,820,201 -1.15(-5.98%)
Jun 15, 2022 18.73 19.69 18.25 19.29 3,625,259 +0.91(+4.98%)
Jun 14, 2022 19.97 19.97 17.84 18.37 3,340,227 -1.35(-6.85%)
Jun 13, 2022 21.12 21.64 19.57 19.73 3,731,552 -2.03(-9.32%)
Jun 10, 2022 20.68 21.91 20.36 21.75 4,619,294 +0.84(+3.99%)
Jun 09, 2022 21.44 21.95 20.88 20.92 3,620,378 -0.52(-2.41%)
Jun 08, 2022 22.07 22.53 21.32 21.44 3,250,713 -0.88(-3.92%)
Jun 07, 2022 21.87 22.39 21.44 22.31 1,307,227 +0.16(+0.72%)
Jun 06, 2022 22.95 22.95 22.01 22.15 1,283,114 -0.32(-1.42%)
Jun 03, 2022 22.39 22.89 22.11 22.47 1,302,497 -0.28(-1.22%)
Jun 02, 2022 23.27 23.35 22.55 22.75 2,286,405 -0.84(-3.54%)
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.