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

Lumen Technologies, Inc. (NY: LUMN )

1.210 UNCHANGED
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 (%)
Nov 30, 2023 1.310 1.345 1.230 1.310 15,666,846 -0.04(-2.96%)
Nov 29, 2023 1.180 1.360 1.180 1.350 22,495,100 +0.17(+14.41%)
Nov 28, 2023 1.240 1.240 1.155 1.180 15,165,719 -0.05(-4.07%)
Nov 27, 2023 1.260 1.300 1.210 1.230 10,291,944 -0.03(-2.38%)
Nov 24, 2023 1.300 1.320 1.250 1.260 4,947,239 -0.03(-2.33%)
Nov 22, 2023 1.330 1.380 1.280 1.290 10,016,659 -0.03(-2.27%)
Nov 21, 2023 1.360 1.370 1.290 1.320 8,764,005 -0.06(-4.35%)
Nov 20, 2023 1.330 1.400 1.310 1.380 8,998,926 +0.03(+2.22%)
Nov 17, 2023 1.390 1.400 1.320 1.350 8,325,715 -0.03(-2.17%)
Nov 16, 2023 1.330 1.380 1.280 1.380 11,712,062 +0.00(+0.00%)
Nov 15, 2023 1.300 1.410 1.300 1.380 14,365,989 +0.08(+6.15%)
Nov 14, 2023 1.210 1.340 1.190 1.300 21,274,968 +0.15(+13.04%)
Nov 13, 2023 1.180 1.225 1.130 1.150 10,619,576 -0.04(-3.36%)
Nov 10, 2023 1.190 1.210 1.110 1.190 12,271,331 +0.01(+0.85%)
Nov 09, 2023 1.350 1.360 1.170 1.180 15,122,056 -0.12(-9.23%)
Nov 08, 2023 1.350 1.386 1.255 1.300 15,621,905 +0.00(+0.00%)
Nov 07, 2023 1.280 1.440 1.260 1.300 20,840,264 -0.02(-1.52%)
Nov 06, 2023 1.180 1.350 1.150 1.320 39,044,068 +0.20(+17.86%)
Nov 03, 2023 1.040 1.170 1.030 1.120 26,719,040 +0.06(+5.66%)
Nov 02, 2023 1.030 1.060 0.7801 1.060 120,476,352 +0.08(+8.15%)
Nov 01, 2023 1.380 1.400 0.9700 0.9801 60,569,512 -0.48(-32.87%)
Oct 31, 2023 1.450 1.560 1.400 1.460 21,466,884 -0.03(-2.01%)
Oct 30, 2023 1.350 1.530 1.345 1.490 18,731,338 +0.16(+12.03%)
Oct 27, 2023 1.370 1.390 1.320 1.330 11,137,657 -0.07(-5.00%)
Oct 26, 2023 1.350 1.400 1.310 1.400 9,889,778 +0.06(+4.48%)
Oct 25, 2023 1.350 1.385 1.340 1.340 6,490,605 -0.03(-2.19%)
Oct 24, 2023 1.300 1.390 1.300 1.370 7,814,955 +0.07(+5.38%)
Oct 23, 2023 1.360 1.400 1.300 1.300 11,579,885 -0.09(-6.47%)
Oct 20, 2023 1.380 1.430 1.360 1.390 9,403,405 +0.00(+0.00%)
Oct 19, 2023 1.390 1.440 1.365 1.390 10,098,758 +0.00(+0.00%)
Oct 18, 2023 1.400 1.425 1.360 1.390 7,052,707 -0.03(-2.11%)
Oct 17, 2023 1.340 1.430 1.330 1.420 11,761,616 +0.07(+5.19%)
Oct 16, 2023 1.310 1.360 1.300 1.350 6,019,288 +0.03(+2.27%)
Oct 13, 2023 1.320 1.350 1.300 1.320 5,808,348 +0.00(+0.00%)
Oct 12, 2023 1.320 1.330 1.280 1.320 7,581,096 -0.01(-0.75%)
Oct 11, 2023 1.390 1.430 1.320 1.330 7,292,671 -0.06(-4.32%)
Oct 10, 2023 1.330 1.405 1.320 1.390 14,755,385 +0.08(+6.11%)
Oct 09, 2023 1.290 1.320 1.270 1.310 5,508,729 +0.02(+1.55%)
Oct 06, 2023 1.320 1.340 1.290 1.290 12,361,817 -0.06(-4.44%)
Oct 05, 2023 1.290 1.360 1.290 1.350 7,432,858 +0.01(+0.75%)
Oct 04, 2023 1.310 1.340 1.290 1.340 11,389,419 +0.03(+2.29%)
Oct 03, 2023 1.380 1.400 1.290 1.310 17,893,104 -0.08(-5.76%)
Oct 02, 2023 1.400 1.450 1.360 1.390 12,641,420 -0.03(-2.11%)
Sep 29, 2023 1.430 1.490 1.415 1.420 12,842,388 -0.01(-0.70%)
Sep 28, 2023 1.390 1.430 1.350 1.430 13,133,867 +0.04(+2.88%)
Sep 27, 2023 1.320 1.430 1.310 1.390 24,062,260 +0.09(+6.92%)
Sep 26, 2023 1.380 1.400 1.300 1.300 14,117,131 -0.09(-6.47%)
Sep 25, 2023 1.460 1.430 1.390 1.390 14,493,553 -0.12(-7.95%)
Sep 22, 2023 1.510 1.580 1.500 1.510 11,027,975 -0.03(-1.95%)
Sep 21, 2023 1.580 1.595 1.535 1.540 12,045,316 -0.09(-5.52%)
Sep 20, 2023 1.620 1.670 1.610 1.630 11,836,031 +0.00(+0.00%)
Sep 19, 2023 1.510 1.650 1.510 1.630 21,778,404 +0.11(+7.24%)
Sep 18, 2023 1.540 1.580 1.500 1.520 11,718,596 -0.02(-1.30%)
Sep 15, 2023 1.450 1.590 1.440 1.540 49,894,028 +0.09(+6.21%)
Sep 14, 2023 1.410 1.510 1.390 1.450 13,898,471 +0.05(+3.57%)
Sep 13, 2023 1.410 1.435 1.360 1.400 10,775,460 -0.02(-1.41%)
Sep 12, 2023 1.370 1.450 1.350 1.420 8,672,398 +0.05(+3.65%)
Sep 11, 2023 1.430 1.460 1.360 1.370 14,467,764 -0.05(-3.52%)
Sep 08, 2023 1.410 1.445 1.350 1.420 12,772,342 +0.00(+0.00%)
Sep 07, 2023 1.460 1.480 1.420 1.420 15,834,508 -0.06(-4.05%)
Sep 06, 2023 1.480 1.530 1.470 1.480 11,588,398 -0.02(-1.33%)
Sep 05, 2023 1.570 1.570 1.450 1.500 19,219,172 -0.08(-5.06%)
Sep 01, 2023 1.600 1.640 1.560 1.580 7,235,567 -0.01(-0.63%)
Aug 31, 2023 1.560 1.630 1.540 1.590 10,862,683 +0.04(+2.58%)
Aug 30, 2023 1.570 1.575 1.490 1.550 12,301,661 -0.02(-1.27%)
Aug 29, 2023 1.590 1.650 1.560 1.570 9,427,696 -0.03(-1.88%)
Aug 28, 2023 1.580 1.630 1.560 1.600 10,102,129 +0.05(+3.23%)
Aug 25, 2023 1.500 1.580 1.500 1.550 14,908,321 +0.05(+3.33%)
Aug 24, 2023 1.530 1.550 1.475 1.500 10,727,795 -0.02(-1.32%)
Aug 23, 2023 1.520 1.550 1.400 1.520 42,136,824 +0.01(+0.66%)
Aug 22, 2023 1.640 1.645 1.490 1.510 21,578,092 -0.12(-7.36%)
Aug 21, 2023 1.710 1.720 1.620 1.630 18,432,724 -0.07(-4.12%)
Aug 18, 2023 1.690 1.750 1.690 1.700 11,551,062 -0.02(-1.16%)
Aug 17, 2023 1.740 1.770 1.700 1.720 14,287,665 +0.00(+0.00%)
Aug 16, 2023 1.700 1.770 1.690 1.720 14,821,124 +0.03(+1.78%)
Aug 15, 2023 1.780 1.795 1.690 1.690 20,114,954 -0.12(-6.63%)
Aug 14, 2023 1.840 1.860 1.770 1.810 17,570,844 -0.05(-2.69%)
Aug 11, 2023 1.880 1.910 1.820 1.860 16,564,719 -0.03(-1.59%)
Aug 10, 2023 1.750 2.020 1.750 1.890 47,408,532 +0.15(+8.62%)
Aug 09, 2023 1.700 1.780 1.680 1.740 17,611,816 +0.03(+1.75%)
Aug 08, 2023 1.700 1.745 1.665 1.710 20,831,316 -0.03(-1.72%)
Aug 07, 2023 1.710 1.750 1.640 1.740 30,151,088 +0.08(+4.82%)
Aug 04, 2023 1.670 1.765 1.640 1.660 34,070,656 -0.02(-1.19%)
Aug 03, 2023 1.760 1.780 1.680 1.680 19,742,970 -0.11(-6.15%)
Aug 02, 2023 1.750 1.870 1.680 1.790 39,984,344 -0.24(-11.82%)
Aug 01, 2023 1.820 2.080 1.730 2.030 51,033,992 +0.24(+13.41%)
Jul 31, 2023 1.810 1.950 1.750 1.790 26,011,716 +0.03(+1.70%)
Jul 28, 2023 1.750 1.855 1.740 1.760 18,748,092 +0.05(+2.92%)
Jul 27, 2023 1.840 1.870 1.700 1.710 13,893,106 -0.10(-5.52%)
Jul 26, 2023 1.770 1.830 1.760 1.810 7,951,187 +0.04(+2.26%)
Jul 25, 2023 1.840 1.870 1.750 1.770 14,335,171 -0.06(-3.28%)
Jul 24, 2023 1.890 1.960 1.820 1.830 12,460,406 -0.07(-3.68%)
Jul 21, 2023 1.920 2.025 1.860 1.900 16,951,932 +0.00(+0.00%)
Jul 20, 2023 1.910 1.970 1.860 1.900 18,552,356 +0.01(+0.53%)
Jul 19, 2023 1.700 1.950 1.690 1.890 34,887,644 +0.27(+16.67%)
Jul 18, 2023 1.740 1.740 1.610 1.620 36,336,400 -0.08(-4.71%)
Jul 17, 2023 1.880 1.880 1.690 1.700 29,953,292 -0.15(-8.11%)
Jul 14, 2023 2.070 2.080 1.850 1.850 28,170,240 -0.21(-10.19%)
Jul 13, 2023 2.050 2.140 2.030 2.060 12,942,645 +0.02(+0.98%)
Jul 12, 2023 2.140 2.160 2.035 2.040 14,434,560 -0.03(-1.45%)
Jul 11, 2023 2.060 2.170 2.050 2.070 14,289,642 +0.01(+0.49%)
Jul 10, 2023 2.170 2.180 2.050 2.060 14,025,360 -0.13(-5.94%)
Jul 07, 2023 2.090 2.240 2.080 2.190 20,129,918 +0.10(+4.78%)
Jul 06, 2023 2.220 2.220 2.080 2.090 17,256,116 -0.17(-7.52%)
Jul 05, 2023 2.210 2.340 2.150 2.260 12,774,338 +0.01(+0.44%)
Jul 03, 2023 2.250 2.275 2.160 2.250 7,353,826 -0.01(-0.44%)
Jun 30, 2023 2.210 2.320 2.180 2.260 15,955,501 +0.06(+2.73%)
Jun 29, 2023 2.160 2.300 2.130 2.200 17,653,700 +0.02(+0.92%)
Jun 28, 2023 2.090 2.190 2.000 2.180 20,743,188 +0.09(+4.31%)
Jun 27, 2023 1.950 2.140 1.920 2.090 18,839,620 +0.10(+5.03%)
Jun 26, 2023 1.820 2.025 1.810 1.990 20,288,176 +0.17(+9.34%)
Jun 23, 2023 1.850 1.880 1.780 1.820 134,254,864 -0.03(-1.62%)
Jun 22, 2023 1.910 1.910 1.780 1.850 22,901,256 -0.09(-4.64%)
Jun 21, 2023 2.090 2.110 1.930 1.940 23,657,590 -0.17(-8.06%)
Jun 20, 2023 2.240 2.250 2.100 2.110 19,788,860 -0.14(-6.22%)
Jun 16, 2023 2.240 2.280 2.190 2.250 36,963,240 +0.00(+0.00%)
Jun 15, 2023 2.230 2.310 2.180 2.250 18,067,400 -0.01(-0.44%)
Jun 14, 2023 2.330 2.360 2.220 2.260 34,539,792 +0.13(+6.10%)
Jun 13, 2023 1.870 2.220 1.840 2.130 46,861,612 +0.30(+16.39%)
Jun 12, 2023 1.870 1.880 1.780 1.830 19,629,936 +0.03(+1.67%)
Jun 09, 2023 1.780 1.846 1.740 1.800 19,985,474 +0.02(+1.12%)
Jun 08, 2023 1.850 1.870 1.770 1.780 28,676,472 -0.06(-3.26%)
Jun 07, 2023 1.830 1.890 1.780 1.840 35,716,416 +0.04(+2.22%)
Jun 06, 2023 1.910 1.910 1.770 1.800 42,903,276 -0.11(-5.76%)
Jun 05, 2023 2.020 2.080 1.890 1.910 22,187,746 -0.10(-4.98%)
Jun 02, 2023 1.950 2.030 1.930 2.010 20,366,722 +0.06(+3.08%)
Jun 01, 2023 1.980 2.020 1.860 1.950 15,566,488 -0.03(-1.52%)
May 31, 2023 1.980 2.055 1.940 1.980 22,895,048 +0.00(+0.00%)
May 30, 2023 2.000 2.050 1.970 1.980 20,678,972 +0.01(+0.51%)
May 26, 2023 1.880 2.005 1.860 1.970 21,307,112 +0.09(+4.79%)
May 25, 2023 1.980 1.980 1.850 1.880 19,131,420 -0.10(-5.05%)
May 24, 2023 2.100 2.150 1.920 1.980 24,061,916 -0.12(-5.71%)
May 23, 2023 2.170 2.230 2.100 2.100 24,179,396 -0.08(-3.67%)
May 22, 2023 2.350 2.360 2.160 2.180 28,369,730 -0.17(-7.23%)
May 19, 2023 2.490 2.500 2.350 2.350 15,058,564 -0.16(-6.37%)
May 18, 2023 2.610 2.620 2.410 2.510 19,569,604 -0.13(-4.92%)
May 17, 2023 2.550 2.700 2.520 2.640 20,345,950 +0.11(+4.35%)
May 16, 2023 2.480 2.550 2.460 2.530 18,514,520 +0.04(+1.61%)
May 15, 2023 2.380 2.520 2.370 2.490 16,706,525 +0.13(+5.51%)
May 12, 2023 2.320 2.380 2.295 2.360 12,434,065 +0.02(+0.85%)
May 11, 2023 2.360 2.430 2.330 2.340 13,282,716 -0.02(-0.85%)
May 10, 2023 2.440 2.470 2.290 2.360 19,221,928 -0.01(-0.42%)
May 09, 2023 2.230 2.420 2.170 2.370 22,491,808 +0.07(+3.04%)
May 08, 2023 2.250 2.320 2.150 2.300 18,060,944 +0.02(+0.88%)
May 05, 2023 2.260 2.290 2.130 2.280 15,815,998 +0.16(+7.55%)
May 04, 2023 2.270 2.290 2.100 2.120 18,901,288 -0.17(-7.42%)
May 03, 2023 2.470 2.560 2.240 2.290 35,846,712 -0.05(-2.14%)
May 02, 2023 2.320 2.360 2.250 2.340 17,157,320 -0.04(-1.68%)
May 01, 2023 2.340 2.420 2.260 2.380 19,065,672 +0.01(+0.42%)
Apr 28, 2023 2.180 2.370 2.180 2.370 23,220,636 +0.16(+7.24%)
Apr 27, 2023 2.150 2.250 2.145 2.210 18,985,398 +0.07(+3.27%)
Apr 26, 2023 2.390 2.460 2.130 2.140 26,478,392 -0.25(-10.46%)
Apr 25, 2023 2.370 2.440 2.350 2.390 24,094,256 -0.03(-1.24%)
Apr 24, 2023 2.250 2.425 2.250 2.420 30,026,684 +0.19(+8.52%)
Apr 21, 2023 2.150 2.240 2.150 2.230 15,928,836 +0.05(+2.29%)
Apr 20, 2023 2.140 2.190 2.055 2.180 18,977,336 +0.00(+0.00%)
Apr 19, 2023 2.160 2.210 2.130 2.180 15,152,334 +0.00(+0.00%)
Apr 18, 2023 2.280 2.290 2.180 2.180 15,814,146 -0.10(-4.39%)
Apr 17, 2023 2.270 2.300 2.220 2.280 18,107,268 +0.01(+0.44%)
Apr 14, 2023 2.350 2.380 2.260 2.270 16,375,852 -0.08(-3.40%)
Apr 13, 2023 2.440 2.470 2.340 2.350 20,344,312 -0.11(-4.47%)
Apr 12, 2023 2.590 2.610 2.440 2.460 16,521,049 -0.11(-4.28%)
Apr 11, 2023 2.430 2.590 2.430 2.570 22,897,158 +0.12(+4.90%)
Apr 10, 2023 2.400 2.465 2.370 2.450 22,747,876 +0.02(+0.82%)
Apr 06, 2023 2.410 2.460 2.390 2.430 13,810,315 +0.01(+0.41%)
Apr 05, 2023 2.410 2.460 2.400 2.420 14,327,994 -0.01(-0.41%)
Apr 04, 2023 2.600 2.605 2.400 2.430 23,035,540 -0.16(-6.18%)
Apr 03, 2023 2.650 2.696 2.530 2.590 26,669,318 -0.06(-2.26%)
Mar 31, 2023 2.540 2.730 2.540 2.650 22,308,046 +0.09(+3.52%)
Mar 30, 2023 2.640 2.660 2.540 2.560 13,562,299 -0.07(-2.66%)
Mar 29, 2023 2.670 2.710 2.550 2.630 18,700,678 -0.02(-0.75%)
Mar 28, 2023 2.530 2.670 2.500 2.650 26,163,376 +0.11(+4.33%)
Mar 27, 2023 2.440 2.570 2.410 2.540 17,879,832 +0.13(+5.39%)
Mar 24, 2023 2.450 2.450 2.370 2.410 24,633,832 -0.06(-2.43%)
Mar 23, 2023 2.530 2.540 2.420 2.470 20,536,160 -0.01(-0.40%)
Mar 22, 2023 2.550 2.635 2.470 2.480 25,583,496 -0.04(-1.59%)
Mar 21, 2023 2.500 2.560 2.440 2.520 36,264,076 +0.03(+1.20%)
Mar 20, 2023 2.450 2.550 2.385 2.490 42,417,660 +0.01(+0.40%)
Mar 17, 2023 2.440 2.550 2.370 2.480 316,011,168 -0.01(-0.40%)
Mar 16, 2023 2.570 2.570 2.410 2.490 41,569,552 -0.10(-3.86%)
Mar 15, 2023 2.510 2.620 2.440 2.590 32,178,160 -0.01(-0.38%)
Mar 14, 2023 2.680 2.725 2.520 2.600 26,626,196 +0.00(+0.00%)
Mar 13, 2023 2.460 2.690 2.430 2.600 51,805,992 -0.08(-2.99%)
Mar 10, 2023 2.870 2.880 2.640 2.680 44,720,228 -0.20(-6.94%)
Mar 09, 2023 3.020 3.048 2.862 2.880 42,216,964 -0.14(-4.64%)
Mar 08, 2023 3.100 3.130 2.990 3.020 32,649,178 -0.09(-2.89%)
Mar 07, 2023 3.280 3.290 3.100 3.110 30,897,996 -0.19(-5.76%)
Mar 06, 2023 3.190 3.470 3.180 3.300 49,713,620 +0.13(+4.10%)
Mar 03, 2023 3.220 3.225 3.140 3.170 24,676,304 -0.06(-1.86%)
Mar 02, 2023 3.210 3.270 3.120 3.230 31,286,932 +0.00(+0.00%)
Mar 01, 2023 3.420 3.420 3.230 3.230 30,725,672 -0.17(-5.00%)
Feb 28, 2023 3.380 3.490 3.300 3.400 96,515,160 +0.00(+0.00%)
Feb 27, 2023 3.610 3.625 3.340 3.400 40,759,448 -0.16(-4.49%)
Feb 24, 2023 3.550 3.600 3.490 3.560 19,455,572 -0.05(-1.39%)
Feb 23, 2023 3.710 3.710 3.504 3.610 26,112,484 -0.09(-2.43%)
Feb 22, 2023 3.660 3.750 3.630 3.700 28,511,756 +0.05(+1.37%)
Feb 21, 2023 3.900 3.910 3.620 3.650 31,071,380 -0.28(-7.12%)
Feb 17, 2023 3.830 3.970 3.820 3.930 22,864,712 +0.09(+2.34%)
Feb 16, 2023 3.860 3.920 3.785 3.840 26,450,428 -0.07(-1.79%)
Feb 15, 2023 3.910 4.030 3.870 3.910 24,035,054 -0.02(-0.51%)
Feb 14, 2023 4.020 4.060 3.820 3.930 34,208,216 -0.13(-3.20%)
Feb 13, 2023 3.920 4.080 3.855 4.060 29,824,404 +0.10(+2.53%)
Feb 10, 2023 3.950 4.038 3.880 3.960 34,668,000 -0.04(-1.00%)
Feb 09, 2023 3.970 4.150 3.770 4.000 61,135,552 +0.05(+1.27%)
Feb 08, 2023 4.030 4.190 3.740 3.950 132,269,856 -1.04(-20.84%)
Feb 07, 2023 5.060 5.150 4.960 4.990 49,331,200 -0.05(-0.99%)
Feb 06, 2023 5.210 5.218 5.000 5.040 32,917,708 -0.22(-4.18%)
Feb 03, 2023 5.450 5.500 5.190 5.260 43,038,032 -0.35(-6.24%)
Feb 02, 2023 5.440 5.780 5.390 5.610 31,230,704 +0.25(+4.66%)
Feb 01, 2023 5.280 5.450 5.220 5.360 24,265,584 +0.11(+2.10%)
Jan 31, 2023 5.180 5.260 5.120 5.250 26,207,156 +0.11(+2.14%)
Jan 30, 2023 5.180 5.290 5.130 5.140 23,585,504 -0.15(-2.84%)
Jan 27, 2023 5.140 5.325 5.090 5.290 17,454,286 +0.15(+2.92%)
Jan 26, 2023 5.330 5.340 5.070 5.140 23,128,930 -0.16(-3.02%)
Jan 25, 2023 5.230 5.310 5.170 5.300 17,418,972 +0.01(+0.19%)
Jan 24, 2023 6.190 6.190 5.050 5.290 24,623,144 +0.14(+2.72%)
Jan 23, 2023 5.200 5.290 5.120 5.150 18,937,772 -0.07(-1.34%)
Jan 20, 2023 5.030 5.220 4.960 5.220 23,453,816 +0.19(+3.78%)
Jan 19, 2023 5.290 5.340 5.010 5.030 34,482,724 -0.32(-5.98%)
Jan 18, 2023 5.590 5.620 5.340 5.350 18,593,748 -0.24(-4.29%)
Jan 17, 2023 5.870 5.900 5.570 5.590 18,723,668 -0.31(-5.25%)
Jan 13, 2023 5.950 5.970 5.790 5.900 18,396,612 -0.14(-2.32%)
Jan 12, 2023 5.860 6.090 5.785 6.040 23,302,268 +0.22(+3.78%)
Jan 11, 2023 5.630 5.960 5.610 5.820 21,453,512 +0.22(+3.93%)
Jan 10, 2023 5.400 5.640 5.320 5.600 19,828,156 +0.21(+3.90%)
Jan 09, 2023 5.470 5.485 5.335 5.390 14,253,465 -0.04(-0.74%)
Jan 06, 2023 5.470 5.520 5.370 5.430 21,110,424 -0.03(-0.55%)
Jan 05, 2023 5.460 5.470 5.285 5.460 16,760,835 +0.02(+0.37%)
Jan 04, 2023 5.450 5.550 5.370 5.440 15,737,743 +0.07(+1.30%)
Jan 03, 2023 5.300 5.410 5.220 5.370 15,329,698 +0.15(+2.87%)
Dec 30, 2022 5.240 5.300 5.110 5.220 18,550,618 -0.08(-1.51%)
Dec 29, 2022 5.120 5.370 5.120 5.300 18,814,414 +0.21(+4.13%)
Dec 28, 2022 5.260 5.320 5.070 5.090 19,531,498 -0.19(-3.60%)
Dec 27, 2022 5.180 5.290 4.990 5.280 18,155,884 +0.04(+0.76%)
Dec 23, 2022 5.160 5.309 5.120 5.240 14,821,639 +0.05(+0.96%)
Dec 22, 2022 5.270 5.270 5.030 5.190 20,835,336 -0.11(-2.08%)
Dec 21, 2022 5.310 5.370 5.225 5.300 19,721,252 +0.02(+0.38%)
Dec 20, 2022 5.240 5.310 5.180 5.280 15,550,027 -0.01(-0.19%)
Dec 19, 2022 5.370 5.420 5.230 5.290 16,497,208 -0.12(-2.22%)
Dec 16, 2022 5.380 5.470 5.310 5.410 83,977,184 -0.02(-0.37%)
Dec 15, 2022 5.650 5.740 5.430 5.430 21,245,570 -0.34(-5.89%)
Dec 14, 2022 5.650 5.870 5.630 5.770 20,705,012 +0.09(+1.58%)
Dec 13, 2022 5.620 5.840 5.590 5.680 26,153,702 +0.12(+2.16%)
Dec 12, 2022 5.510 5.610 5.435 5.560 20,311,114 +0.07(+1.28%)
Dec 09, 2022 5.360 5.630 5.330 5.490 14,702,045 +0.09(+1.67%)
Dec 08, 2022 5.450 5.490 5.340 5.400 17,804,696 -0.04(-0.74%)
Dec 07, 2022 5.390 5.470 5.270 5.440 22,542,990 +0.04(+0.74%)
Dec 06, 2022 5.150 5.410 5.110 5.400 25,545,114 +0.20(+3.85%)
Dec 05, 2022 5.480 5.520 5.150 5.200 24,968,392 -0.31(-5.63%)
Dec 02, 2022 5.550 5.640 5.445 5.510 21,399,204 -0.08(-1.43%)
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.