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

Freshpet Inc CS (NQ: FRPT )

104.35 -0.89 (-0.85%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 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 (%)
Jun 30, 2023 64.87 66.12 64.13 65.81 416,950 +1.43(+2.22%)
Jun 29, 2023 64.14 66.26 64.03 64.38 505,976 +0.65(+1.02%)
Jun 28, 2023 62.13 63.77 61.36 63.73 418,668 +0.96(+1.53%)
Jun 27, 2023 62.22 63.84 62.11 62.77 411,614 +0.45(+0.72%)
Jun 26, 2023 62.21 63.92 61.16 62.32 502,467 +0.47(+0.76%)
Jun 23, 2023 61.59 63.05 60.76 61.85 637,043 +0.07(+0.11%)
Jun 22, 2023 62.14 62.95 60.92 61.78 422,444 -0.52(-0.83%)
Jun 21, 2023 61.68 62.85 60.35 62.30 485,354 +0.30(+0.48%)
Jun 20, 2023 63.73 64.52 61.22 62.00 981,189 -1.89(-2.96%)
Jun 16, 2023 66.04 66.93 63.60 63.89 610,668 -1.93(-2.93%)
Jun 15, 2023 66.82 67.54 65.53 65.82 504,494 -1.27(-1.89%)
Jun 14, 2023 67.38 67.90 66.21 67.09 421,630 -0.03(-0.04%)
Jun 13, 2023 66.52 68.25 66.23 67.12 453,981 +0.47(+0.71%)
Jun 12, 2023 66.58 66.94 65.44 66.65 321,562 +0.58(+0.88%)
Jun 09, 2023 66.39 67.35 65.44 66.07 424,136 -0.21(-0.32%)
Jun 08, 2023 65.40 66.54 64.11 66.28 506,819 +0.77(+1.18%)
Jun 07, 2023 64.62 66.93 64.53 65.51 993,599 +1.18(+1.83%)
Jun 06, 2023 61.59 66.14 61.53 64.33 745,916 +2.43(+3.93%)
Jun 05, 2023 61.65 62.54 61.26 61.90 591,869 +0.23(+0.37%)
Jun 02, 2023 61.95 62.09 61.05 61.67 656,104 +0.29(+0.47%)
Jun 01, 2023 59.87 61.93 59.01 61.38 667,015 +1.62(+2.71%)
May 31, 2023 63.08 63.48 57.66 59.76 1,168,828 -3.61(-5.70%)
May 30, 2023 62.86 64.47 62.51 63.37 521,667 +0.57(+0.91%)
May 26, 2023 63.69 64.08 62.51 62.80 463,801 -1.31(-2.04%)
May 25, 2023 66.17 66.17 63.63 64.11 541,446 -2.09(-3.16%)
May 24, 2023 67.08 68.30 64.72 66.20 786,240 -1.15(-1.71%)
May 23, 2023 65.97 67.92 64.81 67.35 813,123 +1.25(+1.89%)
May 22, 2023 64.83 66.84 64.00 66.10 919,359 +1.27(+1.96%)
May 19, 2023 65.93 67.78 63.59 64.83 921,725 -1.05(-1.59%)
May 18, 2023 63.49 66.75 61.86 65.88 873,588 +1.78(+2.78%)
May 17, 2023 64.08 64.90 61.50 64.10 858,043 +0.02(+0.03%)
May 16, 2023 69.15 69.16 61.95 64.08 1,679,733 -5.43(-7.81%)
May 15, 2023 69.32 69.81 68.84 69.51 354,611 +0.41(+0.59%)
May 12, 2023 70.13 71.02 68.87 69.10 416,098 -1.15(-1.64%)
May 11, 2023 70.63 70.65 69.61 70.25 502,803 -0.28(-0.40%)
May 10, 2023 69.59 71.50 69.41 70.53 1,185,495 +2.01(+2.93%)
May 09, 2023 68.16 69.09 66.54 68.52 716,590 +0.88(+1.30%)
May 08, 2023 69.90 73.48 64.21 67.64 1,429,313 -1.90(-2.73%)
May 05, 2023 69.48 70.63 66.01 69.54 940,673 +0.74(+1.08%)
May 04, 2023 69.21 69.80 68.06 68.80 534,841 -0.33(-0.48%)
May 03, 2023 68.04 69.58 67.21 69.13 760,276 +1.03(+1.51%)
May 02, 2023 69.34 69.95 66.65 68.10 492,245 -1.25(-1.80%)
May 01, 2023 68.93 69.94 68.18 69.35 494,211 +0.38(+0.55%)
Apr 28, 2023 67.59 69.00 66.86 68.97 382,372 +1.25(+1.85%)
Apr 27, 2023 67.82 69.67 66.99 67.72 919,542 +0.26(+0.39%)
Apr 26, 2023 65.94 68.99 65.48 67.46 909,012 +1.96(+2.99%)
Apr 25, 2023 64.77 65.66 64.19 65.50 474,183 +0.31(+0.48%)
Apr 24, 2023 64.85 65.44 64.07 65.19 480,737 +0.18(+0.28%)
Apr 21, 2023 63.72 65.36 63.06 65.01 1,220,094 +1.38(+2.17%)
Apr 20, 2023 61.52 63.70 61.52 63.63 847,558 +1.32(+2.12%)
Apr 19, 2023 65.26 65.30 62.24 62.31 563,016 -2.93(-4.49%)
Apr 18, 2023 65.56 66.84 63.10 65.24 1,792,287 +0.08(+0.12%)
Apr 17, 2023 65.40 66.93 64.39 65.16 1,887,699 -0.04(-0.06%)
Apr 14, 2023 66.37 67.17 64.48 65.20 365,151 -1.02(-1.54%)
Apr 13, 2023 63.83 67.02 63.83 66.22 602,318 +2.94(+4.65%)
Apr 12, 2023 65.54 66.06 63.15 63.28 441,788 -1.29(-2.00%)
Apr 11, 2023 65.99 67.07 64.45 64.57 911,383 -1.01(-1.54%)
Apr 10, 2023 65.69 66.54 64.50 65.58 354,520 -0.51(-0.77%)
Apr 06, 2023 65.07 66.15 64.38 66.09 389,453 +0.69(+1.06%)
Apr 05, 2023 66.80 67.94 64.42 65.40 879,522 -1.67(-2.49%)
Apr 04, 2023 67.52 67.93 65.93 67.07 609,700 -0.04(-0.06%)
Apr 03, 2023 66.19 68.05 65.20 67.11 665,485 +0.92(+1.39%)
Mar 31, 2023 66.12 68.17 65.25 66.19 901,539 +0.31(+0.47%)
Mar 30, 2023 64.82 66.76 64.62 65.88 858,625 +1.10(+1.70%)
Mar 29, 2023 64.68 65.75 64.00 64.78 603,151 +1.09(+1.71%)
Mar 28, 2023 63.09 64.23 62.36 63.69 1,004,003 +0.68(+1.08%)
Mar 27, 2023 62.45 63.81 61.59 63.01 649,926 +0.89(+1.43%)
Mar 24, 2023 59.21 62.76 58.77 62.12 880,659 +2.39(+4.00%)
Mar 23, 2023 62.47 62.86 59.49 59.73 727,383 -2.32(-3.74%)
Mar 22, 2023 62.13 64.41 61.12 62.05 1,016,298 +0.67(+1.09%)
Mar 21, 2023 60.29 62.46 59.80 61.38 1,277,725 +2.33(+3.95%)
Mar 20, 2023 59.99 60.17 58.01 59.05 854,671 -0.57(-0.96%)
Mar 17, 2023 57.86 59.67 57.08 59.62 1,378,202 +1.35(+2.32%)
Mar 16, 2023 54.58 59.38 52.72 58.27 3,639,041 +3.62(+6.62%)
Mar 15, 2023 47.18 56.16 45.13 54.65 5,532,134 -1.02(-1.83%)
Mar 14, 2023 56.95 57.96 54.09 55.67 536,887 +0.43(+0.78%)
Mar 13, 2023 55.10 56.94 53.85 55.24 616,808 -1.54(-2.71%)
Mar 10, 2023 59.62 60.26 53.78 56.78 1,084,846 -3.01(-5.03%)
Mar 09, 2023 61.59 62.04 59.71 59.79 289,869 -1.64(-2.67%)
Mar 08, 2023 61.65 62.09 60.71 61.43 408,294 -0.26(-0.42%)
Mar 07, 2023 62.72 63.55 61.63 61.69 288,981 -1.15(-1.83%)
Mar 06, 2023 63.11 63.97 62.02 62.84 320,204 +0.16(+0.26%)
Mar 03, 2023 62.78 64.01 62.29 62.68 503,726 +0.12(+0.19%)
Mar 02, 2023 63.37 63.84 61.77 62.56 523,732 -1.29(-2.02%)
Mar 01, 2023 62.28 64.69 61.75 63.85 742,557 +1.67(+2.69%)
Feb 28, 2023 62.70 63.83 61.27 62.18 733,213 +0.09(+0.14%)
Feb 27, 2023 59.00 63.55 57.10 62.09 1,031,036 +1.03(+1.69%)
Feb 24, 2023 60.68 61.30 59.67 61.06 891,752 -1.33(-2.13%)
Feb 23, 2023 63.41 64.78 57.92 62.39 888,161 -0.85(-1.34%)
Feb 22, 2023 62.45 65.97 62.45 63.24 835,718 +0.79(+1.27%)
Feb 21, 2023 66.19 66.19 62.39 62.45 691,109 -4.86(-7.22%)
Feb 17, 2023 64.98 67.80 64.65 67.31 836,446 +2.09(+3.20%)
Feb 16, 2023 66.62 67.92 64.13 65.22 691,096 -2.71(-3.99%)
Feb 15, 2023 65.59 68.61 64.89 67.93 1,018,944 +2.36(+3.60%)
Feb 14, 2023 62.18 66.25 60.85 65.57 953,667 +3.06(+4.90%)
Feb 13, 2023 62.84 63.91 61.93 62.51 510,761 -0.06(-0.10%)
Feb 10, 2023 61.81 63.05 60.66 62.57 481,187 +0.10(+0.16%)
Feb 09, 2023 62.96 65.42 61.93 62.47 701,209 -0.33(-0.53%)
Feb 08, 2023 63.99 64.14 62.66 62.80 451,057 -1.63(-2.53%)
Feb 07, 2023 65.07 65.56 62.54 64.43 512,350 -0.91(-1.39%)
Feb 06, 2023 64.50 66.46 64.50 65.34 519,188 +0.07(+0.11%)
Feb 03, 2023 65.03 66.66 63.82 65.27 607,974 -0.65(-0.99%)
Feb 02, 2023 65.35 68.80 64.47 65.92 1,287,708 +1.50(+2.33%)
Feb 01, 2023 62.50 64.90 60.88 64.42 838,116 +1.09(+1.72%)
Jan 31, 2023 62.04 63.69 61.38 63.33 465,108 +1.49(+2.41%)
Jan 30, 2023 63.89 64.26 61.83 61.84 728,463 -2.42(-3.77%)
Jan 27, 2023 61.31 65.01 61.16 64.26 772,951 +2.80(+4.56%)
Jan 26, 2023 62.92 63.55 61.04 61.46 352,002 -0.80(-1.28%)
Jan 25, 2023 60.88 62.32 60.45 62.26 326,759 +1.00(+1.63%)
Jan 24, 2023 61.88 62.48 61.01 61.26 282,437 -0.73(-1.18%)
Jan 23, 2023 63.06 64.18 60.46 61.99 596,974 -0.64(-1.02%)
Jan 20, 2023 62.34 62.65 60.68 62.63 515,764 +1.20(+1.95%)
Jan 19, 2023 62.42 65.34 60.41 61.43 845,979 -1.08(-1.73%)
Jan 18, 2023 63.50 63.71 61.58 62.51 714,186 -0.72(-1.14%)
Jan 17, 2023 61.00 63.99 60.50 63.23 702,938 +2.03(+3.32%)
Jan 13, 2023 60.40 62.01 60.26 61.20 697,525 +0.69(+1.14%)
Jan 12, 2023 60.20 60.88 58.35 60.51 504,391 +0.67(+1.12%)
Jan 11, 2023 59.04 61.78 58.24 59.84 1,080,570 +1.93(+3.33%)
Jan 10, 2023 52.77 60.19 52.77 57.91 1,764,094 +5.28(+10.03%)
Jan 09, 2023 51.97 55.25 51.60 52.63 607,256 +0.65(+1.25%)
Jan 06, 2023 52.61 53.67 51.31 51.98 823,900 -0.74(-1.40%)
Jan 05, 2023 53.59 53.60 52.71 52.72 298,892 -1.18(-2.19%)
Jan 04, 2023 53.20 54.28 52.84 53.90 380,691 +1.23(+2.34%)
Jan 03, 2023 53.16 53.70 51.29 52.67 433,544 -0.10(-0.19%)
Dec 30, 2022 51.81 52.87 51.23 52.77 475,240 +0.66(+1.27%)
Dec 29, 2022 51.05 52.15 50.07 52.11 403,957 +1.27(+2.50%)
Dec 28, 2022 51.15 51.21 49.72 50.84 376,038 -0.08(-0.16%)
Dec 27, 2022 51.16 51.52 49.28 50.92 696,592 -0.58(-1.13%)
Dec 23, 2022 52.18 52.18 50.82 51.50 379,244 -0.86(-1.64%)
Dec 22, 2022 51.38 52.82 50.10 52.36 426,510 +0.41(+0.79%)
Dec 21, 2022 52.54 54.37 51.42 51.95 402,512 -0.13(-0.25%)
Dec 20, 2022 51.84 53.23 49.74 52.08 907,897 -0.57(-1.08%)
Dec 19, 2022 55.65 55.91 52.27 52.65 828,890 -2.57(-4.65%)
Dec 16, 2022 54.55 55.65 53.98 55.22 606,388 +0.05(+0.09%)
Dec 15, 2022 54.64 55.54 53.04 55.17 586,075 -0.36(-0.65%)
Dec 14, 2022 56.36 57.10 54.94 55.53 611,787 -0.40(-0.72%)
Dec 13, 2022 57.69 58.14 55.62 55.93 647,240 +0.14(+0.25%)
Dec 12, 2022 57.92 57.92 54.43 55.79 708,629 -2.01(-3.48%)
Dec 09, 2022 58.69 59.91 57.60 57.80 438,009 -1.43(-2.41%)
Dec 08, 2022 60.50 61.00 59.11 59.23 343,487 -1.56(-2.57%)
Dec 07, 2022 59.88 61.86 59.34 60.79 505,591 +2.10(+3.58%)
Dec 06, 2022 60.75 61.47 58.44 58.69 522,359 -2.13(-3.50%)
Dec 05, 2022 63.67 63.84 59.24 60.82 654,499 -3.13(-4.89%)
Dec 02, 2022 64.07 64.61 62.28 63.95 604,032 -0.99(-1.52%)
Dec 01, 2022 66.93 67.70 64.84 64.94 387,572 -2.08(-3.10%)
Nov 30, 2022 64.33 67.21 64.33 67.02 586,001 +2.96(+4.62%)
Nov 29, 2022 64.54 65.44 62.05 64.06 518,206 -0.54(-0.84%)
Nov 28, 2022 66.25 67.72 64.59 64.60 270,555 -2.12(-3.18%)
Nov 25, 2022 64.49 67.13 64.49 66.72 156,835 +1.70(+2.61%)
Nov 23, 2022 64.03 66.39 64.03 65.02 288,273 +1.33(+2.09%)
Nov 22, 2022 64.34 64.39 62.04 63.69 414,063 -0.59(-0.92%)
Nov 21, 2022 64.73 64.82 63.13 64.28 354,174 +0.22(+0.34%)
Nov 18, 2022 63.83 64.72 63.07 64.06 592,460 +0.66(+1.04%)
Nov 17, 2022 64.86 64.86 62.89 63.40 496,217 -2.51(-3.81%)
Nov 16, 2022 66.60 67.50 65.62 65.91 298,718 -1.78(-2.63%)
Nov 15, 2022 68.93 69.78 66.21 67.69 489,606 +0.57(+0.85%)
Nov 14, 2022 68.86 69.90 67.02 67.12 398,172 -2.09(-3.02%)
Nov 11, 2022 66.95 69.97 65.61 69.21 792,856 +2.20(+3.28%)
Nov 10, 2022 67.39 69.20 66.86 67.01 587,956 +2.98(+4.65%)
Nov 09, 2022 66.80 67.64 63.06 64.03 518,218 -3.79(-5.59%)
Nov 08, 2022 66.80 68.35 66.01 67.82 696,057 +1.76(+2.66%)
Nov 07, 2022 67.63 67.63 65.26 66.06 671,122 -1.20(-1.78%)
Nov 04, 2022 67.69 67.69 65.75 67.26 759,848 +0.80(+1.20%)
Nov 03, 2022 64.23 67.18 63.59 66.46 1,132,453 +3.34(+5.29%)
Nov 02, 2022 58.12 66.26 58.00 63.12 1,703,364 +3.70(+6.23%)
Nov 01, 2022 59.82 60.01 58.75 59.42 807,100 +0.47(+0.80%)
Oct 31, 2022 59.25 59.76 58.69 58.95 785,231 -0.59(-0.99%)
Oct 28, 2022 58.49 59.78 58.49 59.54 523,320 +0.68(+1.16%)
Oct 27, 2022 59.35 59.67 58.13 58.86 497,595 -0.19(-0.32%)
Oct 26, 2022 56.93 59.47 56.88 59.05 765,732 +1.37(+2.38%)
Oct 25, 2022 55.10 58.16 55.10 57.68 535,899 +2.52(+4.57%)
Oct 24, 2022 54.12 57.83 53.78 55.16 849,344 +1.08(+2.00%)
Oct 21, 2022 54.51 54.51 52.90 54.08 772,430 +0.08(+0.15%)
Oct 20, 2022 55.24 55.60 53.77 54.00 562,975 -0.95(-1.73%)
Oct 19, 2022 57.20 57.68 54.10 54.95 764,294 -2.63(-4.57%)
Oct 18, 2022 56.58 57.80 56.23 57.58 427,085 +2.14(+3.86%)
Oct 17, 2022 57.19 58.64 55.43 55.44 923,271 -1.15(-2.03%)
Oct 14, 2022 58.53 59.24 55.73 56.59 603,199 -1.28(-2.21%)
Oct 13, 2022 55.95 58.50 55.59 57.87 619,702 +0.31(+0.54%)
Oct 12, 2022 58.88 59.04 57.31 57.56 875,478 -0.59(-1.01%)
Oct 11, 2022 57.32 59.57 55.85 58.15 706,805 +0.63(+1.10%)
Oct 10, 2022 60.11 60.38 57.06 57.52 868,118 -2.69(-4.47%)
Oct 07, 2022 59.48 60.65 58.74 60.21 1,055,599 -0.18(-0.30%)
Oct 06, 2022 58.63 60.49 58.02 60.39 1,507,836 +1.44(+2.43%)
Oct 05, 2022 55.57 59.07 55.30 58.95 1,106,921 +2.41(+4.25%)
Oct 04, 2022 55.30 57.30 55.30 56.55 1,430,583 +1.89(+3.46%)
Oct 03, 2022 54.85 55.75 52.91 54.66 1,879,017 +4.57(+9.12%)
Sep 30, 2022 51.23 53.04 49.77 50.09 1,848,237 -0.07(-0.14%)
Sep 29, 2022 49.73 50.90 49.53 50.16 1,016,653 -0.17(-0.34%)
Sep 28, 2022 46.04 50.52 46.48 50.33 1,427,631 +4.37(+9.51%)
Sep 27, 2022 47.86 48.35 44.92 45.96 1,506,313 -0.84(-1.79%)
Sep 26, 2022 45.38 49.49 45.38 46.80 1,536,154 +1.43(+3.15%)
Sep 23, 2022 44.10 48.50 43.96 45.37 3,835,048 -0.10(-0.22%)
Sep 22, 2022 39.22 48.66 37.92 45.47 3,343,392 +6.23(+15.88%)
Sep 21, 2022 40.29 41.69 39.04 39.24 1,382,803 -0.65(-1.63%)
Sep 20, 2022 40.13 40.95 39.60 39.89 803,999 -0.75(-1.85%)
Sep 19, 2022 40.71 41.10 40.03 40.64 992,198 -0.16(-0.39%)
Sep 16, 2022 41.19 41.25 40.33 40.80 1,324,659 -0.82(-1.97%)
Sep 15, 2022 41.30 43.25 40.29 41.62 1,263,946 +0.02(+0.05%)
Sep 14, 2022 41.47 42.04 40.81 41.60 1,258,290 +0.07(+0.17%)
Sep 13, 2022 40.25 42.80 40.08 41.53 1,141,049 -0.49(-1.17%)
Sep 12, 2022 39.97 42.02 39.97 42.02 1,050,064 +2.51(+6.35%)
Sep 09, 2022 39.84 40.96 38.70 39.51 1,186,137 +0.71(+1.83%)
Sep 08, 2022 36.69 39.04 36.02 38.80 1,788,842 -0.19(-0.49%)
Sep 07, 2022 40.02 40.62 37.52 38.99 3,221,845 -2.02(-4.93%)
Sep 06, 2022 41.63 41.79 39.73 41.01 1,101,549 +0.01(+0.02%)
Sep 02, 2022 43.73 43.73 40.52 41.00 718,094 -1.89(-4.41%)
Sep 01, 2022 42.96 43.05 40.86 42.89 887,883 -0.64(-1.47%)
Aug 31, 2022 44.61 46.00 43.27 43.53 1,039,456 -0.65(-1.47%)
Aug 30, 2022 45.24 45.50 43.89 44.18 822,314 -0.52(-1.16%)
Aug 29, 2022 44.75 45.63 44.51 44.70 647,484 -0.62(-1.37%)
Aug 26, 2022 47.34 47.47 44.71 45.32 1,027,153 -2.17(-4.57%)
Aug 25, 2022 47.80 47.90 46.67 47.49 486,988 +0.19(+0.40%)
Aug 24, 2022 46.80 48.09 46.01 47.30 608,799 +1.01(+2.18%)
Aug 23, 2022 45.19 47.33 44.81 46.29 1,013,274 +1.27(+2.82%)
Aug 22, 2022 45.56 45.88 43.50 45.02 1,267,118 -1.39(-3.00%)
Aug 19, 2022 47.36 47.42 44.45 46.41 1,175,713 -1.57(-3.27%)
Aug 18, 2022 48.29 48.51 45.87 47.98 1,088,162 +0.98(+2.09%)
Aug 17, 2022 47.68 48.49 45.38 47.00 1,021,067 -1.67(-3.43%)
Aug 16, 2022 48.14 50.08 45.89 48.67 1,464,012 -0.09(-0.18%)
Aug 15, 2022 47.80 49.55 47.07 48.76 1,077,449 +1.06(+2.22%)
Aug 12, 2022 48.88 49.51 47.52 47.70 910,252 -0.99(-2.03%)
Aug 11, 2022 48.25 52.07 47.62 48.69 1,993,850 +1.44(+3.05%)
Aug 10, 2022 48.10 50.06 46.94 47.25 1,817,671 -0.59(-1.23%)
Aug 09, 2022 51.08 53.18 46.99 47.84 3,603,688 -8.53(-15.13%)
Aug 08, 2022 55.66 59.35 55.13 56.37 959,605 +1.89(+3.47%)
Aug 05, 2022 52.49 54.55 51.25 54.48 657,991 +0.73(+1.36%)
Aug 04, 2022 54.61 55.61 53.12 53.75 384,852 -0.98(-1.79%)
Aug 03, 2022 54.00 55.15 53.07 54.73 356,232 +1.43(+2.68%)
Aug 02, 2022 52.00 54.78 51.85 53.30 395,431 +0.30(+0.57%)
Aug 01, 2022 52.09 54.17 51.56 53.00 667,853 -0.44(-0.82%)
Jul 29, 2022 52.04 53.97 51.36 53.44 901,819 +1.38(+2.65%)
Jul 28, 2022 49.70 52.16 48.70 52.06 673,330 +2.62(+5.30%)
Jul 27, 2022 47.30 49.49 46.12 49.44 639,162 +2.81(+6.03%)
Jul 26, 2022 47.09 47.10 45.81 46.63 615,614 -1.32(-2.75%)
Jul 25, 2022 48.64 48.70 46.98 47.95 370,704 -0.34(-0.70%)
Jul 22, 2022 50.44 51.71 47.36 48.29 397,835 -1.90(-3.79%)
Jul 21, 2022 51.36 51.83 49.78 50.19 583,654 -1.45(-2.81%)
Jul 20, 2022 49.98 53.50 49.98 51.64 755,230 +2.09(+4.22%)
Jul 19, 2022 46.99 49.85 46.42 49.55 1,072,102 +3.01(+6.47%)
Jul 18, 2022 47.32 47.91 46.21 46.54 834,870 -0.12(-0.26%)
Jul 15, 2022 46.66 47.48 45.34 46.66 973,232 +0.80(+1.74%)
Jul 14, 2022 47.31 47.31 45.23 45.86 811,625 -1.86(-3.90%)
Jul 13, 2022 46.28 48.04 46.10 47.72 825,556 -0.01(-0.02%)
Jul 12, 2022 47.94 49.03 47.06 47.73 579,676 -0.31(-0.65%)
Jul 11, 2022 52.63 52.97 47.87 48.04 753,622 -4.51(-8.58%)
Jul 08, 2022 51.00 54.70 50.13 52.55 716,426 +0.97(+1.88%)
Jul 07, 2022 52.61 53.70 48.78 51.58 1,440,388 -1.30(-2.46%)
Jul 06, 2022 53.78 54.64 52.21 52.88 710,075 -0.25(-0.47%)
Jul 05, 2022 52.00 53.76 50.54 53.13 1,125,828 +0.45(+0.85%)
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.