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

(NY: DC )

2.950 -0.100 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2023 2.810 2.888 2.780 2.810 309,589 -0.01(-0.35%)
Feb 27, 2023 2.830 2.910 2.780 2.820 144,406 +0.03(+1.08%)
Feb 24, 2023 2.810 2.870 2.790 2.790 126,539 -0.09(-3.12%)
Feb 23, 2023 2.970 2.970 2.810 2.880 159,775 +0.02(+0.70%)
Feb 22, 2023 3.000 3.005 2.850 2.860 164,624 -0.07(-2.39%)
Feb 21, 2023 3.030 3.040 2.910 2.930 166,516 -0.08(-2.66%)
Feb 17, 2023 3.110 3.110 2.930 3.010 92,088 -0.04(-1.31%)
Feb 16, 2023 3.100 3.140 3.050 3.050 81,852 -0.09(-2.87%)
Feb 15, 2023 3.170 3.190 3.050 3.140 87,170 -0.05(-1.57%)
Feb 14, 2023 3.090 3.260 3.085 3.190 90,182 +0.04(+1.27%)
Feb 13, 2023 3.510 3.510 3.120 3.150 142,807 -0.33(-9.48%)
Feb 10, 2023 3.500 3.500 3.310 3.480 114,285 -0.02(-0.57%)
Feb 09, 2023 3.650 3.700 3.430 3.500 123,929 -0.06(-1.69%)
Feb 08, 2023 3.560 3.660 3.410 3.560 105,866 +0.04(+1.14%)
Feb 07, 2023 3.380 3.560 3.310 3.520 105,538 +0.12(+3.53%)
Feb 06, 2023 3.500 3.519 3.380 3.400 62,358 -0.07(-2.02%)
Feb 03, 2023 3.500 3.572 3.410 3.470 113,563 -0.12(-3.34%)
Feb 02, 2023 3.770 3.770 3.500 3.590 119,385 -0.12(-3.23%)
Feb 01, 2023 3.530 3.780 3.440 3.710 76,291 +0.20(+5.70%)
Jan 31, 2023 3.430 3.530 3.390 3.510 79,179 +0.12(+3.54%)
Jan 30, 2023 3.510 3.510 3.360 3.390 67,648 -0.08(-2.31%)
Jan 27, 2023 3.520 3.530 3.450 3.470 35,209 -0.10(-2.80%)
Jan 26, 2023 3.770 3.800 3.440 3.570 78,961 -0.21(-5.56%)
Jan 25, 2023 3.700 3.800 3.640 3.780 54,954 +0.01(+0.27%)
Jan 24, 2023 3.800 3.860 3.720 3.770 82,552 -0.04(-1.05%)
Jan 23, 2023 3.650 3.850 3.650 3.810 85,016 +0.11(+2.97%)
Jan 20, 2023 3.710 3.800 3.500 3.700 127,789 +0.05(+1.37%)
Jan 19, 2023 3.290 3.690 3.280 3.650 113,928 +0.32(+9.61%)
Jan 18, 2023 3.450 3.490 3.140 3.330 173,086 -0.09(-2.63%)
Jan 17, 2023 3.600 3.605 3.330 3.420 138,044 -0.22(-6.04%)
Jan 13, 2023 3.570 3.640 3.520 3.640 141,421 +0.08(+2.25%)
Jan 12, 2023 3.550 3.565 3.420 3.560 80,679 +0.04(+1.14%)
Jan 11, 2023 3.630 3.630 3.490 3.520 115,924 -0.07(-1.95%)
Jan 10, 2023 3.490 3.620 3.450 3.590 93,301 +0.05(+1.41%)
Jan 09, 2023 3.590 3.638 3.480 3.540 133,833 -0.06(-1.67%)
Jan 06, 2023 3.410 3.600 3.350 3.600 119,712 +0.25(+7.46%)
Jan 05, 2023 3.200 3.410 3.150 3.350 109,271 +0.17(+5.35%)
Jan 04, 2023 3.180 3.230 3.135 3.180 73,492 +0.05(+1.60%)
Jan 03, 2023 3.060 3.165 3.000 3.130 72,990 +0.08(+2.62%)
Dec 30, 2022 3.150 3.300 3.020 3.050 168,926 -0.22(-6.73%)
Dec 29, 2022 3.280 3.360 3.170 3.270 140,662 -0.02(-0.61%)
Dec 28, 2022 3.270 3.390 3.230 3.290 77,847 -0.04(-1.20%)
Dec 27, 2022 3.340 3.420 3.270 3.330 120,485 +0.00(+0.00%)
Dec 23, 2022 3.420 3.430 3.100 3.330 99,318 -0.04(-1.19%)
Dec 22, 2022 3.410 3.470 3.300 3.370 97,641 -0.04(-1.17%)
Dec 21, 2022 3.180 3.410 3.170 3.410 83,300 +0.26(+8.25%)
Dec 20, 2022 2.970 3.390 2.959 3.150 156,608 +0.29(+10.14%)
Dec 19, 2022 2.990 3.100 2.845 2.860 152,289 -0.19(-6.23%)
Dec 16, 2022 3.010 3.280 2.990 3.050 872,542 +0.07(+2.35%)
Dec 15, 2022 3.090 3.310 2.980 2.980 200,936 -0.16(-5.10%)
Dec 14, 2022 3.240 3.360 3.110 3.140 143,015 -0.09(-2.79%)
Dec 13, 2022 3.160 3.272 3.090 3.230 121,640 +0.16(+5.21%)
Dec 12, 2022 3.210 3.345 2.970 3.070 374,070 -0.19(-5.83%)
Dec 09, 2022 3.165 3.350 3.165 3.260 115,259 +0.08(+2.52%)
Dec 08, 2022 3.270 3.280 3.100 3.180 127,961 -0.02(-0.63%)
Dec 07, 2022 3.240 3.365 3.180 3.200 62,096 -0.06(-1.84%)
Dec 06, 2022 3.430 3.430 3.200 3.260 132,134 -0.14(-4.12%)
Dec 05, 2022 3.640 3.640 3.330 3.400 116,049 -0.20(-5.56%)
Dec 02, 2022 3.500 3.860 3.480 3.600 117,840 +0.03(+0.84%)
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.