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

Fastly Inc (NY: FSLY )

12.95 +0.55 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 67.00 69.84 66.87 67.28 3,262,504 +2.02(+3.10%)
Mar 30, 2021 63.69 65.65 62.32 65.26 2,794,541 +1.15(+1.79%)
Mar 29, 2021 65.32 66.32 62.92 64.11 3,225,261 -2.05(-3.10%)
Mar 26, 2021 65.87 66.90 62.76 66.16 2,573,500 +0.72(+1.10%)
Mar 25, 2021 62.91 66.00 62.35 65.44 3,887,689 +0.94(+1.46%)
Mar 24, 2021 70.21 70.73 64.50 64.50 5,876,929 -6.28(-8.87%)
Mar 23, 2021 72.03 72.53 69.99 70.78 5,956,700 -0.74(-1.03%)
Mar 22, 2021 71.52 73.20 70.96 71.52 2,048,376 +0.72(+1.02%)
Mar 19, 2021 70.53 72.11 68.91 70.80 3,678,500 +0.47(+0.67%)
Mar 18, 2021 73.69 73.95 70.08 70.33 3,030,648 -4.96(-6.59%)
Mar 17, 2021 72.00 76.04 71.40 75.29 2,703,329 +1.13(+1.52%)
Mar 16, 2021 77.37 78.08 72.26 74.16 3,357,065 -2.40(-3.13%)
Mar 15, 2021 75.86 77.10 74.36 76.56 2,916,698 +1.40(+1.86%)
Mar 12, 2021 73.20 75.34 71.66 75.16 3,423,800 -0.28(-0.37%)
Mar 11, 2021 72.59 75.73 71.81 75.44 5,247,212 +6.45(+9.35%)
Mar 10, 2021 70.10 72.50 67.81 68.99 4,173,531 -0.01(-0.01%)
Mar 09, 2021 65.97 69.77 65.73 69.00 5,427,213 +6.95(+11.20%)
Mar 08, 2021 66.44 67.60 61.80 62.05 5,627,209 -2.79(-4.30%)
Mar 05, 2021 66.21 66.50 58.21 64.84 7,989,100 -0.65(-0.99%)
Mar 04, 2021 66.03 69.34 62.28 65.49 7,896,177 -2.52(-3.71%)
Mar 03, 2021 69.35 71.30 66.03 68.01 8,477,575 -2.89(-4.08%)
Mar 02, 2021 75.75 76.10 70.87 70.90 7,836,410 -6.35(-8.22%)
Mar 01, 2021 75.55 77.48 74.02 77.25 3,272,245 +3.67(+4.99%)
Feb 26, 2021 72.56 74.30 70.70 73.58 4,058,300 +1.39(+1.93%)
Feb 25, 2021 75.77 77.39 71.21 72.19 4,500,933 -3.57(-4.71%)
Feb 24, 2021 77.01 77.27 74.20 75.76 5,029,211 -2.15(-2.76%)
Feb 23, 2021 72.01 78.07 68.75 77.91 8,645,816 +1.52(+1.99%)
Feb 22, 2021 79.31 79.95 76.15 76.39 7,794,827 -4.29(-5.32%)
Feb 19, 2021 82.71 83.36 80.00 80.68 8,786,800 +0.48(+0.60%)
Feb 18, 2021 86.70 87.68 80.00 80.20 20,594,404 -14.65(-15.45%)
Feb 17, 2021 97.88 97.98 92.18 94.85 7,135,669 -2.65(-2.72%)
Feb 16, 2021 103.81 105.50 96.21 97.50 4,883,950 -4.56(-4.47%)
Feb 12, 2021 102.47 103.30 99.31 102.06 5,811,000 -6.20(-5.73%)
Feb 11, 2021 110.60 112.00 106.93 108.26 2,464,595 -1.25(-1.14%)
Feb 10, 2021 118.50 119.95 109.05 109.51 4,871,957 -8.35(-7.08%)
Feb 09, 2021 111.40 119.74 110.35 117.86 3,380,171 +6.21(+5.56%)
Feb 08, 2021 114.30 116.71 111.08 111.65 2,498,835 -1.50(-1.33%)
Feb 05, 2021 111.29 115.04 108.53 113.15 2,057,000 +1.48(+1.33%)
Feb 04, 2021 112.89 113.84 110.02 111.67 2,031,734 +1.84(+1.68%)
Feb 03, 2021 107.55 112.82 106.59 109.83 2,967,496 +3.53(+3.32%)
Feb 02, 2021 109.98 111.89 104.60 106.30 2,739,683 -3.37(-3.07%)
Feb 01, 2021 109.88 111.38 105.56 109.67 2,813,670 +0.32(+0.29%)
Jan 29, 2021 109.15 111.68 106.82 109.35 3,499,300 -0.19(-0.17%)
Jan 28, 2021 110.47 113.00 105.00 109.54 4,453,704 +0.56(+0.51%)
Jan 27, 2021 106.47 122.75 105.64 108.98 10,442,681 +1.99(+1.86%)
Jan 26, 2021 104.55 110.72 104.39 106.99 7,376,012 +1.78(+1.69%)
Jan 25, 2021 104.28 111.00 99.66 105.21 6,490,757 +1.93(+1.87%)
Jan 22, 2021 101.97 104.46 99.63 103.28 6,656,100 -0.85(-0.82%)
Jan 21, 2021 103.54 106.90 100.08 104.13 12,989,708 +6.58(+6.75%)
Jan 20, 2021 98.11 99.67 93.56 97.55 5,117,136 +2.24(+2.35%)
Jan 19, 2021 90.30 97.07 89.04 95.31 5,175,163 +7.10(+8.05%)
Jan 15, 2021 91.50 94.95 87.77 88.21 3,399,100 -2.91(-3.19%)
Jan 14, 2021 91.07 92.70 89.81 91.12 2,545,372 +0.53(+0.59%)
Jan 13, 2021 90.60 92.49 89.11 90.59 2,752,592 +0.97(+1.08%)
Jan 12, 2021 85.59 89.93 85.15 89.62 3,174,008 +4.53(+5.32%)
Jan 11, 2021 87.00 88.23 84.50 85.09 3,261,867 -3.13(-3.55%)
Jan 08, 2021 88.50 90.10 86.60 88.22 3,418,000 +1.31(+1.51%)
Jan 07, 2021 81.99 86.91 81.95 86.91 4,480,572 +5.29(+6.48%)
Jan 06, 2021 84.54 85.44 81.35 81.62 5,437,856 -5.08(-5.86%)
Jan 05, 2021 85.00 87.34 84.75 86.70 2,585,743 +0.56(+0.65%)
Jan 04, 2021 87.26 87.52 83.21 86.14 3,930,539 -1.23(-1.41%)
Dec 31, 2020 87.37 87.37 87.37 3,824,880 -3.06(-3.38%)
Dec 30, 2020 90.25 91.31 87.93 90.43 3,824,880 +0.92(+1.03%)
Dec 29, 2020 90.86 93.24 88.50 89.51 4,590,277 -0.71(-0.79%)
Dec 28, 2020 98.60 99.60 90.22 90.22 5,124,569 -7.27(-7.46%)
Dec 24, 2020 101.51 102.80 97.02 97.49 2,757,700 -3.13(-3.11%)
Dec 23, 2020 105.10 105.30 100.39 100.62 3,552,966 -4.15(-3.96%)
Dec 22, 2020 102.18 107.93 101.97 104.77 5,708,825 +3.56(+3.52%)
Dec 21, 2020 99.00 104.81 98.80 101.21 4,961,019 -0.57(-0.56%)
Dec 18, 2020 102.32 105.62 98.59 101.78 10,783,700 +1.00(+0.99%)
Dec 17, 2020 96.50 102.89 94.91 100.78 9,198,605 +5.63(+5.92%)
Dec 16, 2020 94.03 97.48 93.74 95.15 3,852,717 +1.25(+1.33%)
Dec 15, 2020 95.06 95.18 90.88 93.90 4,057,612 -0.35(-0.37%)
Dec 14, 2020 97.26 98.96 93.91 94.25 4,372,686 -1.44(-1.50%)
Dec 11, 2020 96.00 101.09 95.22 95.69 7,917,300 -1.16(-1.20%)
Dec 10, 2020 90.00 99.09 89.56 96.85 10,019,745 +5.72(+6.28%)
Dec 09, 2020 96.49 97.63 89.35 91.13 10,254,989 -6.85(-6.99%)
Dec 08, 2020 86.24 100.80 86.09 97.98 24,571,570 +12.55(+14.69%)
Dec 07, 2020 88.80 89.22 84.20 85.43 8,340,017 -3.24(-3.65%)
Dec 04, 2020 82.69 97.19 82.20 88.67 35,554,100 +5.86(+7.08%)
Dec 03, 2020 80.50 84.21 80.17 82.81 4,290,143 +2.42(+3.01%)
Dec 02, 2020 79.50 80.83 76.12 80.39 5,086,065 -1.31(-1.60%)
Dec 01, 2020 84.60 85.12 79.13 81.70 5,737,838 -3.07(-3.62%)
Nov 30, 2020 85.26 87.50 80.72 84.77 6,638,825 +0.47(+0.56%)
Nov 27, 2020 84.75 85.76 82.48 84.30 3,537,800 +1.13(+1.36%)
Nov 25, 2020 79.70 83.71 79.25 83.17 5,148,400 +1.92(+2.36%)
Nov 24, 2020 82.23 82.97 79.46 81.25 5,066,353 -2.14(-2.57%)
Nov 23, 2020 83.00 84.64 80.44 83.39 5,708,981 +0.39(+0.47%)
Nov 20, 2020 80.68 85.47 80.30 83.00 5,861,900 +2.74(+3.41%)
Nov 19, 2020 80.57 82.14 79.40 80.26 4,085,231 -0.80(-0.99%)
Nov 18, 2020 79.38 82.44 77.40 81.06 5,812,482 +2.73(+3.49%)
Nov 17, 2020 76.27 80.29 76.00 78.33 5,716,366 +2.64(+3.49%)
Nov 16, 2020 75.51 76.83 72.77 75.69 6,712,687 -2.02(-2.60%)
Nov 13, 2020 80.00 80.66 76.09 77.71 10,224,500 +1.47(+1.93%)
Nov 12, 2020 72.50 77.46 72.33 76.24 8,455,350 +4.23(+5.87%)
Nov 11, 2020 72.50 73.58 70.38 72.01 5,370,613 +0.40(+0.56%)
Nov 10, 2020 68.69 73.39 65.32 71.61 7,651,001 +1.82(+2.61%)
Nov 09, 2020 69.67 73.06 65.83 69.79 7,623,606 -3.64(-4.96%)
Nov 06, 2020 73.29 75.06 71.12 73.43 6,471,200 -0.68(-0.92%)
Nov 05, 2020 74.16 74.24 71.67 74.11 7,374,346 +3.08(+4.34%)
Nov 04, 2020 70.00 72.80 68.09 71.03 9,708,414 +2.10(+3.05%)
Nov 03, 2020 65.72 69.17 65.52 68.93 7,939,654 +3.82(+5.87%)
Nov 02, 2020 64.25 66.14 62.60 65.11 8,847,290 +1.60(+2.52%)
Oct 30, 2020 67.46 67.59 62.20 63.51 16,330,200 -4.87(-7.12%)
Oct 29, 2020 74.54 75.50 66.55 68.38 19,601,844 -4.51(-6.19%)
Oct 28, 2020 73.48 74.30 70.40 72.89 10,968,799 -1.57(-2.11%)
Oct 27, 2020 75.29 77.19 73.77 74.46 8,572,032 +0.44(+0.59%)
Oct 26, 2020 76.05 77.38 72.76 74.02 10,168,357 -2.33(-3.05%)
Oct 23, 2020 75.99 77.15 73.54 76.35 20,221,800 -2.86(-3.61%)
Oct 22, 2020 79.64 82.20 77.85 79.21 9,996,424 -0.04(-0.05%)
Oct 21, 2020 84.00 84.15 78.56 79.25 14,028,894 -4.17(-5.00%)
Oct 20, 2020 83.70 85.54 82.59 83.42 10,225,972 -0.08(-0.10%)
Oct 19, 2020 84.94 86.86 82.20 83.50 18,422,304 -1.17(-1.38%)
Oct 16, 2020 91.10 91.11 84.00 84.67 28,125,100 -5.03(-5.61%)
Oct 15, 2020 86.62 95.35 85.10 89.70 57,644,532 -33.48(-27.18%)
Oct 14, 2020 131.45 133.19 121.36 123.18 16,354,028 -5.65(-4.39%)
Oct 13, 2020 127.44 136.50 127.03 128.83 10,325,635 +2.28(+1.80%)
Oct 12, 2020 128.03 129.35 124.01 126.55 7,324,166 -0.03(-0.02%)
Oct 09, 2020 118.21 128.77 117.33 126.58 15,746,800 +10.86(+9.38%)
Oct 08, 2020 120.88 122.24 113.55 115.72 14,013,586 -5.99(-4.92%)
Oct 07, 2020 103.09 121.35 102.68 121.71 22,964,468 +21.30(+21.21%)
Oct 06, 2020 97.44 103.50 96.23 100.41 8,452,809 +4.50(+4.69%)
Oct 05, 2020 97.10 98.51 94.83 95.91 3,844,899 +0.57(+0.60%)
Oct 02, 2020 95.00 102.49 94.54 95.34 5,723,200 -2.50(-2.56%)
Oct 01, 2020 94.60 99.98 93.53 97.84 6,250,662 +4.16(+4.44%)
Sep 30, 2020 93.75 95.64 91.20 93.68 5,295,011 +0.30(+0.32%)
Sep 29, 2020 91.74 98.97 91.20 93.38 9,194,972 +2.58(+2.84%)
Sep 28, 2020 92.31 94.20 87.94 90.80 4,764,806 -0.66(-0.72%)
Sep 25, 2020 88.89 92.32 87.35 91.46 3,574,800 +4.00(+4.57%)
Sep 24, 2020 87.23 90.00 85.43 87.46 4,528,198 -0.65(-0.74%)
Sep 23, 2020 94.25 95.35 87.39 88.11 5,785,437 -6.20(-6.57%)
Sep 22, 2020 91.45 94.50 88.58 94.31 6,276,637 +1.80(+1.95%)
Sep 21, 2020 84.00 92.80 82.88 92.51 11,454,370 +8.74(+10.43%)
Sep 18, 2020 79.62 84.72 79.46 83.77 9,693,700 +1.39(+1.69%)
Sep 17, 2020 78.10 82.51 77.53 82.38 4,047,729 -0.14(-0.17%)
Sep 16, 2020 82.72 84.80 81.34 82.52 3,839,160 -1.56(-1.86%)
Sep 15, 2020 84.35 84.99 81.02 84.08 4,002,566 +0.81(+0.97%)
Sep 14, 2020 83.00 83.66 80.22 83.27 6,620,511 +7.23(+9.51%)
Sep 11, 2020 82.08 83.48 74.22 76.04 7,919,300 -6.56(-7.94%)
Sep 10, 2020 84.48 87.22 82.12 82.60 4,591,062 -1.77(-2.10%)
Sep 09, 2020 82.50 84.75 80.68 84.37 5,379,686 +3.29(+4.06%)
Sep 08, 2020 75.01 82.90 74.87 81.08 7,480,174 +0.16(+0.20%)
Sep 04, 2020 81.00 83.12 71.39 80.92 12,023,400 -0.78(-0.95%)
Sep 03, 2020 87.50 90.14 80.91 81.70 10,302,857 -10.09(-10.99%)
Sep 02, 2020 96.00 96.39 87.25 91.79 8,818,585 -3.61(-3.78%)
Sep 01, 2020 93.63 98.45 93.50 95.40 8,187,851 +2.56(+2.76%)
Aug 31, 2020 92.64 93.91 86.37 92.84 12,855,731 -1.83(-1.93%)
Aug 28, 2020 97.12 98.22 93.09 94.67 9,977,900 +0.32(+0.34%)
Aug 27, 2020 90.39 99.69 90.24 94.35 18,195,276 +4.66(+5.20%)
Aug 26, 2020 90.50 93.50 88.02 89.69 9,499,546 -0.69(-0.76%)
Aug 25, 2020 83.50 92.64 81.17 90.38 15,476,901 +6.17(+7.33%)
Aug 24, 2020 90.46 90.67 82.37 84.21 12,236,322 -0.84(-0.99%)
Aug 21, 2020 89.00 92.19 84.89 85.05 14,023,800 -3.68(-4.15%)
Aug 20, 2020 78.00 89.38 77.50 88.73 23,359,160 +9.39(+11.84%)
Aug 19, 2020 79.00 81.80 76.35 79.34 9,344,559 +0.95(+1.21%)
Aug 18, 2020 80.41 80.88 76.59 78.39 7,187,152 -0.37(-0.47%)
Aug 17, 2020 76.85 80.17 75.51 78.76 6,038,775 +2.15(+2.81%)
Aug 14, 2020 79.65 81.41 75.60 76.61 8,004,200 -3.13(-3.93%)
Aug 13, 2020 77.82 81.82 76.57 79.74 12,549,919 +3.79(+4.99%)
Aug 12, 2020 75.20 77.00 73.75 75.95 7,620,953 +0.99(+1.32%)
Aug 11, 2020 76.51 77.81 72.55 74.96 11,944,321 -3.22(-4.12%)
Aug 10, 2020 82.89 85.35 76.55 78.18 14,531,400 -1.15(-1.45%)
Aug 07, 2020 87.87 88.15 76.52 79.33 23,284,500 -10.31(-11.50%)
Aug 06, 2020 89.81 94.00 85.51 89.64 29,024,578 -19.28(-17.70%)
Aug 05, 2020 114.00 117.79 107.57 108.92 13,499,562 -7.26(-6.25%)
Aug 04, 2020 111.66 116.28 106.20 116.18 10,796,940 +4.52(+4.05%)
Aug 03, 2020 99.35 111.73 98.63 111.66 12,836,391 +15.17(+15.72%)
Jul 31, 2020 96.05 97.14 90.62 96.49 9,076,700 +3.93(+4.25%)
Jul 30, 2020 83.87 93.36 83.68 92.56 9,207,464 +7.62(+8.97%)
Jul 29, 2020 82.80 86.40 81.25 84.94 5,201,067 +4.27(+5.29%)
Jul 28, 2020 79.17 84.15 79.01 80.67 4,198,121 +0.56(+0.70%)
Jul 27, 2020 80.52 80.94 77.41 80.11 4,307,706 +1.31(+1.66%)
Jul 24, 2020 76.66 79.85 75.22 78.80 4,722,300 -1.25(-1.56%)
Jul 23, 2020 84.00 86.67 78.40 80.05 7,081,988 -3.52(-4.21%)
Jul 22, 2020 83.11 85.84 82.30 83.57 3,985,196 +0.63(+0.76%)
Jul 21, 2020 87.04 87.70 80.91 82.94 6,433,590 -1.91(-2.25%)
Jul 20, 2020 78.27 85.74 77.79 84.85 9,655,211 +6.85(+8.78%)
Jul 17, 2020 79.21 80.67 76.56 78.00 7,940,500 -0.12(-0.15%)
Jul 16, 2020 80.10 82.36 77.11 78.12 7,746,320 -4.25(-5.16%)
Jul 15, 2020 80.82 83.65 76.51 82.37 10,639,525 +0.50(+0.61%)
Jul 14, 2020 81.66 85.38 73.87 81.87 16,531,028 -1.33(-1.60%)
Jul 13, 2020 96.16 96.78 81.51 83.20 17,672,040 -11.71(-12.34%)
Jul 10, 2020 98.40 100.23 91.40 94.91 18,127,700 -7.81(-7.60%)
Jul 09, 2020 94.60 102.95 94.50 102.72 16,257,944 +5.80(+5.98%)
Jul 08, 2020 89.54 96.92 89.01 96.92 10,301,126 +9.41(+10.75%)
Jul 07, 2020 83.99 90.49 83.29 87.51 10,254,188 +3.14(+3.72%)
Jul 06, 2020 83.25 86.35 80.25 84.37 11,554,714 -0.14(-0.17%)
Jul 02, 2020 86.05 87.85 84.20 84.51 10,750,000 -1.94(-2.24%)
Jul 01, 2020 84.00 87.72 82.05 86.45 13,905,674 +1.32(+1.55%)
Jun 30, 2020 79.65 85.86 79.51 85.13 13,388,097 +6.98(+8.93%)
Jun 29, 2020 87.33 89.05 76.25 78.15 23,340,068 -8.36(-9.66%)
Jun 26, 2020 83.00 87.97 80.78 86.51 26,777,800 +4.84(+5.93%)
Jun 25, 2020 77.73 82.68 76.20 81.67 16,411,253 +5.60(+7.36%)
Jun 24, 2020 73.78 77.93 69.52 76.07 21,506,108 +0.17(+0.22%)
Jun 23, 2020 76.66 81.75 74.62 75.90 34,773,380 +2.63(+3.59%)
Jun 22, 2020 64.98 73.50 64.13 73.27 12,456,596 +9.58(+15.04%)
Jun 19, 2020 65.00 65.38 62.25 63.69 10,833,500 +1.55(+2.49%)
Jun 18, 2020 58.19 63.30 58.16 62.14 6,189,490 +3.89(+6.68%)
Jun 17, 2020 54.49 60.07 53.76 58.25 7,228,093 +4.69(+8.76%)
Jun 16, 2020 53.33 54.38 51.50 53.56 3,524,666 +1.58(+3.04%)
Jun 15, 2020 47.00 52.35 46.41 51.98 4,578,667 +5.16(+11.02%)
Jun 12, 2020 47.49 48.58 45.67 46.82 2,445,600 +1.00(+2.18%)
Jun 11, 2020 44.98 49.42 44.50 45.82 4,219,575 -2.04(-4.26%)
Jun 10, 2020 46.30 49.80 45.80 47.86 4,375,573 +2.34(+5.14%)
Jun 09, 2020 47.70 47.71 42.64 45.52 4,024,344 -2.02(-4.25%)
Jun 08, 2020 44.47 48.67 43.50 47.54 4,162,992 +2.45(+5.43%)
Jun 05, 2020 45.50 46.49 44.01 45.09 4,473,600 -2.30(-4.85%)
Jun 04, 2020 47.82 49.80 46.58 47.39 2,721,395 -0.68(-1.41%)
Jun 03, 2020 47.92 50.49 47.50 48.07 3,620,519 +0.23(+0.48%)
Jun 02, 2020 47.86 48.19 45.20 47.84 4,453,684 +0.58(+1.23%)
Jun 01, 2020 44.16 47.99 43.03 47.26 5,532,973 +4.12(+9.55%)
May 29, 2020 40.50 43.18 40.40 43.14 5,587,000 +2.54(+6.26%)
May 28, 2020 39.15 42.26 38.87 40.60 3,874,794 +1.18(+2.99%)
May 27, 2020 38.55 39.93 36.03 39.42 5,252,139 +0.11(+0.28%)
May 26, 2020 42.00 42.00 38.73 39.31 4,799,346 -1.77(-4.31%)
May 22, 2020 45.27 45.53 40.90 41.08 8,275,600 -3.17(-7.16%)
May 21, 2020 41.32 44.25 40.26 44.25 11,453,702 +1.71(+4.02%)
May 20, 2020 42.00 42.97 41.01 42.54 2,816,762 +2.38(+5.93%)
May 19, 2020 38.37 41.85 38.21 40.16 3,126,140 +1.11(+2.84%)
May 18, 2020 42.97 42.97 38.72 39.05 4,818,044 -0.45(-1.14%)
May 15, 2020 36.66 39.78 36.55 39.50 3,040,300 +2.69(+7.31%)
May 14, 2020 35.74 37.90 35.22 36.81 2,857,440 +0.26(+0.71%)
May 13, 2020 37.49 39.07 34.28 36.55 5,078,485 -0.55(-1.48%)
May 12, 2020 34.55 38.98 33.62 37.10 6,798,402 +2.78(+8.10%)
May 11, 2020 35.00 35.96 33.01 34.32 5,148,187 -0.48(-1.38%)
May 08, 2020 32.14 35.64 31.03 34.80 8,017,000 +1.22(+3.63%)
May 07, 2020 29.30 34.65 26.64 33.58 18,201,944 +10.53(+45.68%)
May 06, 2020 23.30 23.54 22.62 23.05 2,887,773 +0.31(+1.36%)
May 05, 2020 22.49 23.12 22.01 22.74 1,492,320 +2.13(+10.33%)
May 04, 2020 20.61 22.17 20.57 20.61 1,494,207 -0.92(-4.27%)
May 01, 2020 21.02 21.92 20.81 21.53 1,368,500 -0.12(-0.55%)
Apr 30, 2020 22.50 22.62 21.60 21.65 1,634,996 -0.74(-3.31%)
Apr 29, 2020 22.53 23.26 21.68 22.39 1,852,033 -0.22(-0.97%)
Apr 28, 2020 23.84 24.04 22.36 22.61 1,437,562 -1.09(-4.60%)
Apr 27, 2020 23.75 23.96 23.21 23.70 1,330,598 +0.75(+3.27%)
Apr 24, 2020 22.49 23.48 22.08 22.95 1,336,200 +0.44(+1.95%)
Apr 23, 2020 23.37 23.82 22.51 22.51 1,319,928 -1.07(-4.54%)
Apr 22, 2020 23.06 24.13 22.53 23.58 2,160,537 +1.43(+6.46%)
Apr 21, 2020 23.00 23.99 21.60 22.15 3,201,397 -1.83(-7.63%)
Apr 20, 2020 23.19 25.23 23.18 23.98 3,764,356 +0.79(+3.41%)
Apr 17, 2020 23.64 24.21 22.41 23.19 3,825,100 +0.22(+0.96%)
Apr 16, 2020 22.01 23.09 21.91 22.97 2,717,549 +1.03(+4.69%)
Apr 15, 2020 21.34 22.46 21.21 21.94 2,254,066 -0.17(-0.77%)
Apr 14, 2020 22.80 22.80 21.55 22.11 2,043,305 +0.02(+0.09%)
Apr 13, 2020 20.65 22.55 20.52 22.09 2,594,595 +1.34(+6.46%)
Apr 09, 2020 21.21 21.70 20.46 20.75 1,039,800 -0.14(-0.67%)
Apr 08, 2020 20.00 21.10 20.00 20.89 1,221,018 +1.05(+5.29%)
Apr 07, 2020 21.00 21.29 19.45 19.84 1,407,404 -0.74(-3.60%)
Apr 06, 2020 20.07 20.75 19.55 20.58 1,498,565 +1.13(+5.81%)
Apr 03, 2020 18.11 19.45 18.01 19.45 1,258,600 +1.40(+7.76%)
Apr 02, 2020 17.44 18.71 17.18 18.05 976,056 +0.44(+2.50%)
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.