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

Curaleaf Holdings Inc (OP: CURLF )

6.050 -0.230 (-3.66%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 1, 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 (%)
Feb 28, 2022 6.750 7.100 6.750 7.000 658,781 -0.10(-1.44%)
Feb 25, 2022 7.230 7.350 6.910 7.102 768,244 -0.40(-5.31%)
Feb 24, 2022 7.000 7.509 6.520 7.500 699,159 -0.06(-0.79%)
Feb 23, 2022 7.960 8.150 7.320 7.560 588,667 -0.39(-4.91%)
Feb 22, 2022 7.890 8.269 7.770 7.950 628,008 -0.64(-7.45%)
Feb 18, 2022 8.590 0 -0.06(-0.69%)
Feb 17, 2022 8.810 9.150 8.500 8.650 473,460 -0.25(-2.81%)
Feb 16, 2022 9.280 9.280 8.680 8.900 386,843 +0.10(+1.14%)
Feb 15, 2022 8.945 9.130 8.630 8.800 356,564 +0.17(+1.97%)
Feb 14, 2022 8.500 8.720 8.100 8.630 398,014 +0.16(+1.88%)
Feb 11, 2022 8.705 8.820 8.290 8.470 862,947 +0.21(+2.55%)
Feb 10, 2022 8.390 8.791 8.110 8.260 1,231,545 -0.13(-1.55%)
Feb 09, 2022 7.940 8.390 7.820 8.390 593,340 +0.44(+5.53%)
Feb 08, 2022 7.930 7.970 7.640 7.950 380,677 +0.06(+0.76%)
Feb 07, 2022 7.530 7.990 7.530 7.890 630,864 +0.17(+2.20%)
Feb 04, 2022 7.120 7.800 7.040 7.720 827,176 +0.32(+4.32%)
Feb 03, 2022 7.490 7.180 7.400 331,391 -0.09(-1.20%)
Feb 02, 2022 7.600 7.970 7.340 7.490 567,630 -0.09(-1.19%)
Feb 01, 2022 7.250 7.670 7.090 7.580 754,457 +0.33(+4.55%)
Jan 31, 2022 7.010 7.400 7.250 752,613 +0.21(+2.98%)
Jan 28, 2022 7.590 7.590 6.910 7.040 951,417 -0.47(-6.27%)
Jan 27, 2022 7.610 7.760 7.246 7.511 501,160 -0.15(-1.95%)
Jan 26, 2022 7.970 8.000 7.197 7.660 629,031 +0.06(+0.79%)
Jan 25, 2022 7.370 7.620 7.060 7.600 798,405 +0.15(+2.01%)
Jan 24, 2022 7.300 7.470 6.900 7.450 1,806,110 -0.15(-1.97%)
Jan 21, 2022 7.770 7.815 7.280 7.600 1,257,067 -0.14(-1.79%)
Jan 20, 2022 8.000 8.170 7.720 7.739 613,727 -0.44(-5.41%)
Jan 19, 2022 8.250 8.295 7.810 8.182 525,488 -0.07(-0.86%)
Jan 18, 2022 7.930 8.280 7.810 8.252 505,237 +0.02(+0.27%)
Jan 14, 2022 8.230 0 +0.01(+0.12%)
Jan 13, 2022 8.100 8.400 8.090 8.220 606,770 -0.09(-1.08%)
Jan 12, 2022 8.400 8.980 8.009 8.310 457,276 -0.09(-1.11%)
Jan 11, 2022 8.150 8.650 8.130 8.403 424,362 +0.06(+0.76%)
Jan 10, 2022 8.500 8.720 8.010 8.340 585,596 -0.06(-0.71%)
Jan 07, 2022 8.000 8.410 8.000 8.400 483,424 +0.30(+3.70%)
Jan 06, 2022 8.000 8.115 7.689 8.100 619,400 +0.27(+3.46%)
Jan 05, 2022 8.410 8.731 7.818 7.829 1,543,536 -0.74(-8.64%)
Jan 04, 2022 8.800 8.905 8.570 8.570 376,882 -0.18(-2.06%)
Jan 03, 2022 8.990 9.450 8.642 8.750 448,681 -0.25(-2.78%)
Dec 31, 2021 8.520 9.036 8.420 9.000 814,530 +0.33(+3.78%)
Dec 30, 2021 8.000 8.750 8.000 8.673 856,482 +0.46(+5.63%)
Dec 29, 2021 8.500 8.750 8.120 8.210 1,138,733 -0.29(-3.41%)
Dec 28, 2021 9.540 9.540 8.280 8.500 833,115 -0.19(-2.19%)
Dec 27, 2021 8.770 9.280 8.520 8.690 676,623 -0.17(-1.92%)
Dec 23, 2021 8.200 9.000 8.200 8.860 638,301 +0.26(+3.02%)
Dec 22, 2021 7.790 8.610 7.790 8.600 759,126 +0.30(+3.61%)
Dec 21, 2021 8.110 8.330 8.030 8.300 869,549 +0.11(+1.34%)
Dec 20, 2021 8.500 8.640 8.147 8.190 823,320 -0.41(-4.77%)
Dec 17, 2021 8.550 8.830 8.550 8.600 600,208 -0.28(-3.15%)
Dec 16, 2021 8.750 9.111 8.750 8.880 569,204 -0.21(-2.31%)
Dec 15, 2021 9.280 9.280 8.750 9.090 602,017 -0.21(-2.26%)
Dec 14, 2021 8.500 9.340 8.490 9.300 636,959 +0.17(+1.86%)
Dec 13, 2021 9.020 9.720 8.790 9.130 747,215 -0.37(-3.89%)
Dec 10, 2021 9.075 9.502 9.000 9.500 450,825 +0.19(+2.04%)
Dec 09, 2021 9.500 9.640 8.810 9.310 538,415 -0.13(-1.38%)
Dec 08, 2021 8.595 9.500 8.595 9.440 652,814 +0.49(+5.47%)
Dec 07, 2021 8.215 9.000 8.210 8.950 722,048 +0.38(+4.43%)
Dec 06, 2021 9.305 9.754 8.540 8.570 1,050,551 -0.66(-7.15%)
Dec 03, 2021 9.370 9.700 8.980 9.230 814,405 -0.06(-0.65%)
Dec 02, 2021 8.800 9.400 8.800 9.290 873,174 +0.32(+3.57%)
Dec 01, 2021 9.350 9.980 8.700 8.970 1,130,086 -0.57(-5.99%)
Nov 30, 2021 9.360 9.700 9.060 9.541 625,660 -0.16(-1.69%)
Nov 29, 2021 10.36 10.36 9.520 9.705 445,570 -0.29(-2.95%)
Nov 26, 2021 9.305 10.14 9.305 10.00 321,274 -0.04(-0.40%)
Nov 24, 2021 10.00 10.36 9.701 10.04 519,289 +0.14(+1.41%)
Nov 23, 2021 9.500 9.950 9.350 9.900 458,197 +0.22(+2.27%)
Nov 22, 2021 9.500 9.960 9.370 9.680 627,560 -0.15(-1.54%)
Nov 19, 2021 10.15 10.43 9.610 9.831 504,290 -0.22(-2.18%)
Nov 18, 2021 9.540 10.06 9.500 10.05 953,568 +0.09(+0.90%)
Nov 17, 2021 10.15 10.27 9.889 9.960 578,263 +0.01(+0.10%)
Nov 16, 2021 10.59 10.65 9.830 9.950 871,248 -0.08(-0.80%)
Nov 15, 2021 11.30 11.37 10.03 10.03 1,827,721 -0.52(-4.93%)
Nov 12, 2021 9.990 10.80 9.607 10.55 1,468,391 +1.10(+11.64%)
Nov 11, 2021 8.810 10.00 8.810 9.450 1,097,561 +0.15(+1.61%)
Nov 10, 2021 9.760 9.180 9.300 734,705 -0.58(-5.87%)
Nov 09, 2021 10.21 10.22 9.550 9.880 1,890,742 -0.44(-4.26%)
Nov 08, 2021 10.99 11.11 10.20 10.32 2,388,084 +0.26(+2.58%)
Nov 05, 2021 9.000 10.20 8.900 10.06 1,117,340 +1.05(+11.65%)
Nov 04, 2021 9.450 9.660 8.990 9.010 778,786 -0.44(-4.61%)
Nov 03, 2021 9.120 9.460 9.000 9.445 682,329 -0.02(-0.16%)
Nov 02, 2021 9.870 10.17 9.370 9.460 503,076 -0.41(-4.15%)
Nov 01, 2021 9.750 10.00 9.740 9.870 576,262 +0.12(+1.23%)
Oct 29, 2021 9.720 9.765 9.440 9.750 656,794 +0.09(+0.93%)
Oct 28, 2021 10.00 10.06 9.630 9.660 1,116,264 -0.23(-2.33%)
Oct 27, 2021 10.10 10.25 9.870 9.890 740,239 -0.17(-1.69%)
Oct 26, 2021 10.00 10.06 427,068 -0.19(-1.85%)
Oct 25, 2021 10.10 10.28 10.09 10.25 579,112 +0.04(+0.39%)
Oct 22, 2021 10.58 10.79 10.15 10.21 346,985 -0.37(-3.50%)
Oct 21, 2021 11.43 11.45 10.50 10.58 341,330 -0.37(-3.38%)
Oct 20, 2021 11.00 11.12 10.50 10.95 622,547 +0.17(+1.58%)
Oct 19, 2021 10.30 10.84 9.998 10.78 761,194 +0.60(+5.89%)
Oct 18, 2021 10.57 10.90 10.07 10.18 691,525 -0.39(-3.69%)
Oct 15, 2021 10.72 11.00 10.46 10.57 642,235 -0.23(-2.13%)
Oct 14, 2021 10.90 11.17 10.79 10.80 659,068 -0.24(-2.17%)
Oct 13, 2021 11.00 11.31 10.95 11.04 471,934 -0.27(-2.39%)
Oct 12, 2021 11.14 11.35 11.11 11.31 363,045 -0.08(-0.70%)
Oct 11, 2021 10.95 11.49 10.95 11.39 194,661 +0.00(+0.00%)
Oct 08, 2021 11.99 11.99 11.25 11.39 219,814 -0.13(-1.11%)
Oct 07, 2021 11.49 11.61 11.00 11.52 406,690 +0.07(+0.60%)
Oct 06, 2021 11.28 11.54 11.23 11.45 204,120 +0.14(+1.24%)
Oct 05, 2021 11.40 11.89 11.23 11.31 397,354 -0.17(-1.48%)
Oct 04, 2021 11.95 12.01 11.48 11.48 496,832 -0.53(-4.41%)
Oct 01, 2021 11.42 12.14 11.42 12.01 424,066 -0.04(-0.33%)
Sep 30, 2021 12.16 12.22 11.40 12.05 635,970 +0.26(+2.21%)
Sep 29, 2021 12.06 12.22 11.69 11.79 469,554 -0.26(-2.16%)
Sep 28, 2021 12.40 12.50 11.94 12.05 455,778 -0.27(-2.19%)
Sep 27, 2021 12.85 12.85 11.68 12.32 434,335 +0.03(+0.24%)
Sep 24, 2021 11.94 12.50 11.38 12.29 506,423 +0.24(+1.99%)
Sep 23, 2021 12.18 12.56 12.04 12.05 847,126 -0.09(-0.74%)
Sep 22, 2021 11.60 12.20 11.53 12.14 829,604 +0.60(+5.20%)
Sep 21, 2021 11.07 11.65 10.92 11.54 594,895 +0.53(+4.81%)
Sep 20, 2021 11.64 11.64 10.73 11.01 659,159 -0.45(-3.93%)
Sep 17, 2021 11.20 11.50 11.17 11.46 282,288 -0.04(-0.35%)
Sep 16, 2021 11.37 11.61 11.15 11.50 298,723 +0.14(+1.26%)
Sep 15, 2021 10.65 11.44 10.63 11.36 561,406 +0.56(+5.20%)
Sep 14, 2021 11.22 11.22 10.79 10.80 350,276 -0.32(-2.92%)
Sep 13, 2021 11.07 11.16 10.68 11.12 708,300 +0.06(+0.54%)
Sep 10, 2021 11.36 11.36 11.00 11.06 579,762 -0.35(-3.07%)
Sep 09, 2021 11.65 11.67 11.11 11.41 618,320 -0.26(-2.23%)
Sep 08, 2021 11.70 12.12 11.60 11.67 402,000 -0.22(-1.88%)
Sep 07, 2021 11.98 12.02 11.76 11.89 347,490 -0.20(-1.62%)
Sep 03, 2021 11.30 12.13 11.30 12.09 545,053 +0.27(+2.25%)
Sep 02, 2021 11.81 11.98 11.30 11.82 375,567 +0.01(+0.12%)
Sep 01, 2021 12.10 12.10 11.60 11.81 324,877 -0.09(-0.76%)
Aug 31, 2021 11.73 12.05 11.70 11.90 369,666 -0.01(-0.08%)
Aug 30, 2021 12.07 12.10 11.80 11.91 270,867 -0.18(-1.49%)
Aug 27, 2021 11.86 12.19 11.62 12.09 437,263 +0.26(+2.20%)
Aug 26, 2021 11.88 12.26 11.50 11.83 220,248 -0.15(-1.25%)
Aug 25, 2021 11.82 12.05 11.62 11.98 414,832 +0.17(+1.44%)
Aug 24, 2021 11.37 11.86 11.29 11.81 410,387 +0.40(+3.51%)
Aug 23, 2021 11.05 11.46 11.05 11.41 316,074 +0.23(+2.09%)
Aug 20, 2021 11.01 11.45 10.97 11.18 614,529 -0.02(-0.17%)
Aug 19, 2021 11.10 11.35 11.06 11.20 442,845 -0.14(-1.28%)
Aug 18, 2021 11.35 11.50 11.10 11.34 384,073 +0.02(+0.18%)
Aug 17, 2021 11.34 11.64 11.10 11.32 707,957 -0.29(-2.50%)
Aug 16, 2021 11.43 11.43 11.43 11.61 606,276 -0.45(-3.73%)
Aug 13, 2021 11.99 12.36 11.90 12.06 397,330 -0.04(-0.33%)
Aug 12, 2021 12.16 12.76 11.96 12.10 380,194 -0.11(-0.90%)
Aug 11, 2021 12.72 12.85 11.98 12.21 558,227 -0.03(-0.28%)
Aug 10, 2021 11.95 12.29 11.80 12.24 1,044,448 +0.33(+2.81%)
Aug 09, 2021 12.17 12.17 11.72 11.91 582,790 -0.07(-0.58%)
Aug 06, 2021 11.72 12.16 11.70 11.98 461,845 -0.07(-0.58%)
Aug 05, 2021 11.37 12.07 11.34 12.05 523,113 +0.61(+5.33%)
Aug 04, 2021 11.86 11.97 11.42 11.44 715,860 -0.48(-4.03%)
Aug 03, 2021 12.35 12.35 11.92 11.92 620,765 -0.43(-3.48%)
Aug 02, 2021 12.00 12.50 11.95 12.35 338,826 +0.31(+2.57%)
Jul 30, 2021 12.04 12.80 11.80 12.04 656,099 -0.16(-1.34%)
Jul 29, 2021 12.18 12.48 12.03 12.20 395,692 +0.02(+0.20%)
Jul 28, 2021 12.30 12.31 11.92 12.18 479,662 +0.28(+2.34%)
Jul 27, 2021 12.30 12.45 11.75 11.90 866,695 -0.48(-3.87%)
Jul 26, 2021 12.95 12.95 12.30 12.38 530,358 -0.37(-2.90%)
Jul 23, 2021 13.18 13.35 12.72 12.75 424,587 -0.43(-3.26%)
Jul 22, 2021 12.94 13.30 12.85 13.18 352,117 +0.08(+0.58%)
Jul 21, 2021 13.00 13.30 12.73 13.10 344,975 +0.16(+1.27%)
Jul 20, 2021 12.63 12.94 12.50 12.94 493,822 +0.22(+1.73%)
Jul 19, 2021 13.00 13.15 12.30 12.72 1,276,477 -0.60(-4.52%)
Jul 16, 2021 13.49 14.00 13.20 13.32 494,799 -0.36(-2.62%)
Jul 15, 2021 14.06 14.10 13.31 13.68 902,199 -0.35(-2.49%)
Jul 14, 2021 14.80 14.80 13.67 14.03 797,693 -0.13(-0.92%)
Jul 13, 2021 13.90 14.50 13.90 14.16 851,971 +0.28(+2.02%)
Jul 12, 2021 14.06 14.13 13.82 13.88 253,473 -0.18(-1.28%)
Jul 09, 2021 13.90 14.10 13.82 14.06 392,514 +0.16(+1.15%)
Jul 08, 2021 13.55 14.00 13.40 13.90 557,224 +0.06(+0.42%)
Jul 07, 2021 13.78 14.07 13.55 13.84 332,277 +0.04(+0.30%)
Jul 06, 2021 14.00 14.29 13.69 13.80 484,227 -0.19(-1.36%)
Jul 02, 2021 14.14 14.30 13.95 13.99 501,788 -0.27(-1.89%)
Jul 01, 2021 14.40 14.53 14.10 14.26 243,958 +0.17(+1.17%)
Jun 30, 2021 14.45 14.45 13.98 14.09 523,436 -0.43(-2.93%)
Jun 29, 2021 14.38 14.60 14.02 14.52 471,585 -0.07(-0.48%)
Jun 28, 2021 14.38 15.02 14.24 14.59 322,653 +0.04(+0.27%)
Jun 25, 2021 14.46 14.67 14.40 14.55 279,407 +0.09(+0.62%)
Jun 24, 2021 14.41 14.49 13.94 14.46 522,295 +0.40(+2.85%)
Jun 23, 2021 14.00 14.20 13.55 14.06 469,292 +0.59(+4.38%)
Jun 22, 2021 13.62 13.68 13.40 13.47 423,932 -0.03(-0.22%)
Jun 21, 2021 13.25 13.60 13.17 13.50 493,346 +0.19(+1.43%)
Jun 18, 2021 13.59 13.70 13.10 13.31 546,653 -0.26(-1.92%)
Jun 17, 2021 13.75 13.91 13.40 13.57 509,857 -0.12(-0.88%)
Jun 16, 2021 13.99 14.14 13.50 13.69 908,321 -0.25(-1.79%)
Jun 15, 2021 14.50 14.67 13.77 13.94 752,677 -0.56(-3.86%)
Jun 14, 2021 14.69 14.69 14.16 14.50 420,041 +0.03(+0.17%)
Jun 11, 2021 15.00 15.00 14.38 14.47 371,227 -0.22(-1.47%)
Jun 10, 2021 14.77 14.95 14.50 14.69 349,576 -0.08(-0.54%)
Jun 09, 2021 14.94 14.98 14.73 14.77 324,922 -0.08(-0.54%)
Jun 08, 2021 14.94 15.00 14.72 14.85 356,264 -0.02(-0.13%)
Jun 07, 2021 14.80 15.00 14.65 14.87 373,727 -0.03(-0.20%)
Jun 04, 2021 14.90 15.10 14.66 14.90 347,287 +0.07(+0.47%)
Jun 03, 2021 15.03 15.11 14.79 14.83 436,303 -0.30(-1.98%)
Jun 02, 2021 14.95 15.13 14.90 15.13 444,556 +0.23(+1.54%)
Jun 01, 2021 15.46 15.47 14.78 14.90 398,504 +0.16(+1.10%)
May 28, 2021 14.75 15.01 14.67 14.74 497,962 -0.11(-0.75%)
May 27, 2021 14.85 14.92 14.62 14.85 351,545 +0.08(+0.54%)
May 26, 2021 14.79 14.87 14.15 14.77 350,723 +0.07(+0.48%)
May 25, 2021 14.34 14.93 14.26 14.70 574,544 +0.35(+2.44%)
May 24, 2021 14.50 14.71 14.26 14.35 279,771 -0.14(-0.97%)
May 21, 2021 14.48 14.64 14.24 14.49 328,538 +0.06(+0.42%)
May 20, 2021 14.08 14.48 13.72 14.43 431,118 +0.32(+2.27%)
May 19, 2021 14.53 14.75 13.85 14.11 480,600 -0.42(-2.89%)
May 18, 2021 15.00 15.00 14.53 14.53 380,236 -0.27(-1.82%)
May 17, 2021 14.50 14.90 14.40 14.80 498,214 +0.40(+2.78%)
May 14, 2021 13.98 14.45 13.75 14.40 549,096 +0.66(+4.81%)
May 13, 2021 14.54 14.66 13.52 13.74 924,342 -0.80(-5.51%)
May 12, 2021 14.90 15.00 14.28 14.54 733,745 -0.27(-1.80%)
May 11, 2021 13.97 15.15 13.65 14.81 1,095,544 +0.45(+3.11%)
May 10, 2021 15.15 15.19 14.05 14.36 1,052,778 -0.64(-4.27%)
May 07, 2021 14.73 15.20 14.56 15.00 492,145 +0.14(+0.94%)
May 06, 2021 15.27 15.30 14.45 14.86 698,499 -0.24(-1.59%)
May 05, 2021 15.00 15.30 14.94 15.10 970,352 +0.26(+1.75%)
May 04, 2021 15.06 15.20 14.54 14.84 863,546 -0.37(-2.43%)
May 03, 2021 14.75 15.33 14.74 15.21 2,036,317 +1.11(+7.87%)
Apr 30, 2021 13.15 14.36 13.06 14.10 1,335,500 +0.79(+5.94%)
Apr 29, 2021 13.67 13.67 13.20 13.31 460,752 -0.05(-0.37%)
Apr 28, 2021 13.01 13.59 12.99 13.36 683,180 +0.31(+2.38%)
Apr 27, 2021 13.18 13.25 12.95 13.05 414,763 -0.13(-0.99%)
Apr 26, 2021 13.36 13.47 12.98 13.18 539,519 +0.01(+0.11%)
Apr 23, 2021 13.33 13.36 12.91 13.17 516,300 +0.05(+0.35%)
Apr 22, 2021 13.60 13.74 12.77 13.12 808,563 -0.14(-1.06%)
Apr 21, 2021 13.00 13.42 12.50 13.26 861,806 +0.49(+3.84%)
Apr 20, 2021 13.10 13.67 12.15 12.77 1,723,433 -0.32(-2.44%)
Apr 19, 2021 14.00 14.04 12.99 13.09 1,194,699 -0.75(-5.42%)
Apr 16, 2021 13.85 14.01 13.45 13.84 969,500 -0.16(-1.14%)
Apr 15, 2021 14.38 14.58 13.90 14.00 544,499 -0.36(-2.53%)
Apr 14, 2021 14.42 14.70 14.23 14.36 434,330 -0.36(-2.42%)
Apr 13, 2021 14.28 14.72 14.05 14.72 526,254 +0.30(+2.08%)
Apr 12, 2021 14.60 14.70 13.97 14.42 927,324 -0.28(-1.92%)
Apr 09, 2021 14.99 14.99 14.50 14.70 343,300 -0.02(-0.12%)
Apr 08, 2021 14.77 14.95 14.60 14.72 511,011 -0.03(-0.23%)
Apr 07, 2021 15.00 15.35 14.60 14.75 523,097 -0.21(-1.37%)
Apr 06, 2021 15.16 15.18 14.75 14.96 598,224 -0.21(-1.38%)
Apr 05, 2021 15.49 15.65 15.01 15.17 710,275 +0.03(+0.19%)
Apr 01, 2021 15.90 15.90 14.92 15.14 800,400 -0.02(-0.13%)
Mar 31, 2021 14.05 15.40 14.05 15.16 1,349,791 +0.69(+4.77%)
Mar 30, 2021 14.61 14.98 14.01 14.47 1,346,102 -0.51(-3.40%)
Mar 29, 2021 15.03 15.32 14.57 14.98 661,049 -0.09(-0.60%)
Mar 26, 2021 14.92 15.50 14.59 15.07 607,900 -0.08(-0.53%)
Mar 25, 2021 15.20 15.22 14.50 15.15 1,004,154 +0.10(+0.66%)
Mar 24, 2021 15.80 15.80 14.61 15.05 833,354 -0.20(-1.31%)
Mar 23, 2021 15.85 15.95 14.50 15.25 1,478,689 -0.69(-4.33%)
Mar 22, 2021 16.05 16.35 15.70 15.94 907,587 -0.16(-0.99%)
Mar 19, 2021 15.99 16.24 15.79 16.10 477,600 +0.10(+0.63%)
Mar 18, 2021 15.82 16.45 15.78 16.00 1,595,488 +0.21(+1.35%)
Mar 17, 2021 15.45 15.91 15.10 15.79 670,220 +0.34(+2.18%)
Mar 16, 2021 16.05 16.20 15.35 15.45 769,469 -0.56(-3.50%)
Mar 15, 2021 16.01 16.34 15.92 16.01 1,149,915 +0.12(+0.76%)
Mar 12, 2021 15.55 15.97 15.25 15.89 1,030,900 +0.29(+1.86%)
Mar 11, 2021 16.00 16.12 15.40 15.60 1,323,317 -0.10(-0.64%)
Mar 10, 2021 16.30 16.74 15.02 15.70 2,665,293 -0.67(-4.09%)
Mar 09, 2021 14.77 16.48 14.55 16.37 2,704,865 +2.25(+15.93%)
Mar 08, 2021 14.88 15.15 13.87 14.12 1,419,472 -0.63(-4.27%)
Mar 05, 2021 15.15 15.67 13.45 14.75 2,554,400 -0.30(-1.99%)
Mar 04, 2021 16.25 16.56 14.11 15.05 2,821,841 -1.56(-9.37%)
Mar 03, 2021 17.12 17.45 16.31 16.61 1,026,432 -0.40(-2.38%)
Mar 02, 2021 17.25 17.35 16.55 17.01 1,302,047 +0.26(+1.56%)
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.