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

Lumen Technologies, Inc. (NY: LUMN )

1.320 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Dec 01, 2022 5.510 5.720 5.490 5.590 27,935,118 +0.12(+2.19%)
Nov 30, 2022 5.460 5.540 5.310 5.470 83,795,280 +0.00(+0.00%)
Nov 29, 2022 5.490 5.550 5.290 5.470 32,319,080 -0.05(-0.91%)
Nov 28, 2022 5.790 5.820 5.460 5.520 27,712,626 -0.32(-5.48%)
Nov 25, 2022 5.880 5.940 5.795 5.840 8,111,495 -0.04(-0.68%)
Nov 23, 2022 5.770 5.940 5.690 5.880 14,136,351 +0.05(+0.86%)
Nov 22, 2022 5.730 5.875 5.710 5.830 15,617,538 +0.07(+1.22%)
Nov 21, 2022 5.860 5.910 5.680 5.760 16,174,079 -0.11(-1.87%)
Nov 18, 2022 5.960 6.030 5.810 5.870 15,856,981 -0.01(-0.17%)
Nov 17, 2022 5.770 5.968 5.710 5.880 17,576,480 +0.06(+1.03%)
Nov 16, 2022 6.030 6.100 5.780 5.820 23,042,524 -0.26(-4.28%)
Nov 15, 2022 6.250 6.380 6.020 6.080 34,468,560 -0.23(-3.65%)
Nov 14, 2022 6.340 6.440 6.240 6.310 23,288,752 -0.03(-0.47%)
Nov 11, 2022 6.450 6.500 6.230 6.340 28,770,024 -0.11(-1.71%)
Nov 10, 2022 6.540 6.755 6.414 6.450 23,295,816 +0.12(+1.90%)
Nov 09, 2022 6.270 6.510 6.240 6.330 24,682,528 -0.01(-0.16%)
Nov 08, 2022 6.100 6.510 6.070 6.340 35,012,100 +0.30(+4.97%)
Nov 07, 2022 5.900 6.140 5.870 6.040 32,941,552 +0.12(+2.03%)
Nov 04, 2022 5.680 6.050 5.680 5.920 42,815,472 +0.12(+2.07%)
Nov 03, 2022 5.920 6.470 5.780 5.800 62,809,456 -1.25(-17.73%)
Nov 02, 2022 7.370 7.015 7.050 30,798,238 -0.38(-5.11%)
Nov 01, 2022 7.500 7.600 7.360 7.430 15,319,855 +0.07(+0.95%)
Oct 31, 2022 7.340 7.370 7.115 7.360 16,447,805 +0.02(+0.27%)
Oct 28, 2022 7.050 7.350 7.020 7.340 16,346,182 +0.37(+5.31%)
Oct 27, 2022 7.160 7.180 6.935 6.970 14,797,368 -0.09(-1.27%)
Oct 26, 2022 6.960 7.220 6.910 7.060 16,483,363 +0.14(+2.02%)
Oct 25, 2022 6.720 6.930 6.685 6.920 21,629,880 +0.17(+2.52%)
Oct 24, 2022 6.700 6.800 6.630 6.750 20,235,824 +0.09(+1.35%)
Oct 21, 2022 6.670 6.890 6.579 6.660 18,457,904 -0.04(-0.60%)
Oct 20, 2022 6.860 7.020 6.680 6.700 17,812,632 -0.15(-2.19%)
Oct 19, 2022 6.980 7.035 6.760 6.850 14,726,147 -0.23(-3.25%)
Oct 18, 2022 7.000 7.130 6.980 7.080 15,046,393 +0.20(+2.91%)
Oct 17, 2022 6.850 7.050 6.840 6.880 12,283,001 +0.16(+2.38%)
Oct 14, 2022 6.860 6.910 6.660 6.720 14,200,117 -0.12(-1.75%)
Oct 13, 2022 6.500 6.910 6.420 6.840 19,427,134 +0.21(+3.17%)
Oct 12, 2022 6.670 6.740 6.560 6.630 20,589,290 -0.04(-0.60%)
Oct 11, 2022 6.380 6.780 6.340 6.670 30,724,746 +0.16(+2.46%)
Oct 10, 2022 6.750 6.830 6.490 6.510 16,724,735 -0.19(-2.84%)
Oct 07, 2022 6.880 6.880 6.630 6.700 24,952,920 -0.23(-3.32%)
Oct 06, 2022 7.260 7.340 6.880 6.930 32,279,310 -0.35(-4.81%)
Oct 05, 2022 7.410 7.620 7.130 7.280 26,616,640 -0.76(-9.45%)
Oct 04, 2022 7.900 8.060 7.880 8.040 18,478,680 +0.26(+3.34%)
Oct 03, 2022 7.520 7.800 7.365 7.780 20,661,780 +0.50(+6.87%)
Sep 30, 2022 7.450 7.520 7.270 7.280 22,571,150 -0.10(-1.36%)
Sep 29, 2022 7.710 7.750 7.280 7.380 21,248,512 -0.44(-5.63%)
Sep 28, 2022 7.630 7.855 7.620 7.820 14,058,406 +0.22(+2.89%)
Sep 27, 2022 7.830 7.970 7.570 7.600 25,083,832 -0.11(-1.43%)
Sep 26, 2022 8.090 8.170 7.620 7.710 25,373,820 -0.42(-5.17%)
Sep 23, 2022 8.170 8.250 7.950 8.130 20,119,138 -0.19(-2.28%)
Sep 22, 2022 8.480 8.500 8.170 8.320 20,281,260 -0.14(-1.65%)
Sep 21, 2022 8.590 8.650 8.430 8.460 20,799,664 -0.10(-1.17%)
Sep 20, 2022 8.720 8.730 8.430 8.560 18,615,244 -0.26(-2.95%)
Sep 19, 2022 8.750 8.870 8.695 8.820 12,832,240 +0.02(+0.23%)
Sep 16, 2022 8.920 8.920 8.752 8.800 34,572,184 -0.16(-1.79%)
Sep 15, 2022 8.970 9.117 8.870 8.960 13,482,187 +0.01(+0.11%)
Sep 14, 2022 9.200 9.210 8.940 8.950 21,393,380 -0.20(-2.19%)
Sep 13, 2022 9.830 9.870 9.090 9.150 28,876,210 -0.92(-9.14%)
Sep 12, 2022 10.07 10.16 9.965 10.07 12,926,583 +0.10(+1.00%)
Sep 09, 2022 9.790 10.01 9.770 9.970 12,756,438 +0.31(+3.21%)
Sep 08, 2022 9.750 9.770 9.470 9.660 13,243,758 -0.12(-1.23%)
Sep 07, 2022 9.660 9.870 9.640 9.780 9,415,484 +0.11(+1.14%)
Sep 06, 2022 9.900 9.910 9.580 9.670 15,325,336 -0.18(-1.83%)
Sep 02, 2022 10.18 10.19 9.840 9.850 9,023,395 -0.22(-2.18%)
Sep 01, 2022 9.890 10.07 9.840 10.07 10,214,351 +0.11(+1.10%)
Aug 31, 2022 10.03 10.11 9.940 9.960 14,556,684 -0.09(-0.90%)
Aug 30, 2022 10.30 10.31 10.02 10.05 11,721,076 -0.24(-2.33%)
Aug 29, 2022 10.44 10.53 10.26 10.29 11,449,549 -0.22(-2.09%)
Aug 26, 2022 10.81 10.83 10.47 10.51 11,764,053 -0.28(-2.62%)
Aug 25, 2022 10.72 10.81 10.69 10.79 9,099,836 +0.14(+1.28%)
Aug 24, 2022 10.66 10.71 10.52 10.66 11,540,100 +0.03(+0.28%)
Aug 23, 2022 10.50 10.69 10.50 10.63 8,455,725 +0.17(+1.59%)
Aug 22, 2022 10.70 10.73 10.45 10.46 13,094,582 -0.34(-3.16%)
Aug 19, 2022 10.72 10.85 10.65 10.80 8,651,385 +0.02(+0.18%)
Aug 18, 2022 10.80 10.82 10.68 10.78 7,696,508 -0.02(-0.18%)
Aug 17, 2022 10.93 10.97 10.72 10.80 6,166,250 -0.20(-1.78%)
Aug 16, 2022 10.86 11.11 10.86 11.00 8,364,496 +0.19(+1.72%)
Aug 15, 2022 10.92 10.92 10.67 10.81 7,806,614 -0.16(-1.42%)
Aug 12, 2022 10.99 11.04 10.87 10.97 6,811,905 +0.08(+0.72%)
Aug 11, 2022 10.75 10.97 10.72 10.89 8,803,111 +0.25(+2.39%)
Aug 10, 2022 10.68 10.79 10.57 10.64 7,684,405 +0.02(+0.18%)
Aug 09, 2022 10.72 10.75 10.53 10.62 6,789,797 -0.10(-0.91%)
Aug 08, 2022 10.54 10.96 10.53 10.72 9,161,992 +0.28(+2.71%)
Aug 05, 2022 10.52 10.55 10.36 10.43 11,036,553 -0.16(-1.48%)
Aug 04, 2022 10.62 10.66 10.22 10.59 18,276,078 -0.30(-2.78%)
Aug 03, 2022 10.86 10.94 10.68 10.89 13,243,472 +0.37(+3.53%)
Aug 02, 2022 10.71 10.77 10.44 10.52 9,806,268 -0.25(-2.36%)
Aug 01, 2022 10.65 10.86 10.61 10.77 10,637,336 +0.14(+1.29%)
Jul 29, 2022 10.65 10.74 10.56 10.64 10,217,574 +0.02(+0.18%)
Jul 28, 2022 10.74 10.84 10.45 10.62 10,760,353 -0.10(-0.91%)
Jul 27, 2022 10.57 10.73 10.40 10.72 6,812,251 +0.22(+2.14%)
Jul 26, 2022 10.40 10.59 10.30 10.49 9,031,346 +0.11(+1.04%)
Jul 25, 2022 10.37 10.50 10.26 10.38 7,449,590 +0.08(+0.76%)
Jul 22, 2022 10.11 10.30 10.07 10.30 9,537,283 +0.10(+0.96%)
Jul 21, 2022 10.20 10.25 9.816 10.21 19,991,278 -0.59(-5.43%)
Jul 20, 2022 10.75 10.85 10.63 10.79 8,194,711 +0.01(+0.09%)
Jul 19, 2022 10.64 10.86 10.55 10.78 8,607,213 +0.25(+2.41%)
Jul 18, 2022 10.58 10.67 10.50 10.53 7,072,434 +0.01(+0.09%)
Jul 15, 2022 10.59 10.59 10.34 10.52 6,929,980 +0.14(+1.32%)
Jul 14, 2022 10.27 10.40 10.22 10.38 7,841,688 -0.14(-1.30%)
Jul 13, 2022 10.53 10.61 10.30 10.52 5,460,551 -0.08(-0.74%)
Jul 12, 2022 10.43 10.71 10.38 10.60 6,778,123 +0.16(+1.50%)
Jul 11, 2022 10.55 10.68 10.43 10.44 8,261,849 -0.12(-1.11%)
Jul 08, 2022 10.72 10.81 10.52 10.56 7,702,758 -0.14(-1.28%)
Jul 07, 2022 10.65 10.77 10.62 10.70 9,836,358 +0.09(+0.83%)
Jul 06, 2022 10.81 10.87 10.53 10.61 7,463,074 -0.21(-1.99%)
Jul 05, 2022 10.75 10.84 10.58 10.82 9,663,059 -0.06(-0.54%)
Jul 01, 2022 10.67 10.93 10.64 10.88 9,644,609 +0.22(+2.11%)
Jun 30, 2022 10.82 10.88 10.59 10.66 9,171,156 -0.32(-2.94%)
Jun 29, 2022 11.01 11.03 10.82 10.98 6,615,838 -0.01(-0.09%)
Jun 28, 2022 11.23 11.34 10.95 10.99 7,620,582 -0.12(-1.06%)
Jun 27, 2022 11.02 11.16 10.93 11.11 8,009,536 +0.10(+0.89%)
Jun 24, 2022 10.74 11.11 10.63 11.01 16,141,424 +0.31(+2.92%)
Jun 23, 2022 10.38 10.71 10.37 10.70 11,202,705 +0.35(+3.40%)
Jun 22, 2022 10.36 10.53 10.30 10.34 10,428,456 -0.20(-1.85%)
Jun 21, 2022 10.47 10.69 10.28 10.54 12,881,152 +0.39(+3.85%)
Jun 17, 2022 10.02 10.26 9.939 10.15 30,081,538 +0.21(+2.06%)
Jun 16, 2022 10.08 10.16 9.836 9.943 15,699,985 -0.31(-3.05%)
Jun 15, 2022 10.36 10.49 10.11 10.26 13,057,326 -0.09(-0.85%)
Jun 14, 2022 10.30 10.46 10.19 10.34 11,436,761 +0.09(+0.86%)
Jun 13, 2022 10.75 10.83 10.18 10.26 12,874,442 -0.75(-6.83%)
Jun 10, 2022 11.13 11.36 11.00 11.01 11,400,359 -0.18(-1.57%)
Jun 09, 2022 11.41 11.47 11.18 11.18 9,234,014 -0.21(-1.89%)
Jun 08, 2022 11.53 11.61 11.35 11.40 6,800,953 -0.18(-1.52%)
Jun 07, 2022 11.45 11.61 11.36 11.57 7,796,634 +0.12(+1.02%)
Jun 06, 2022 11.38 11.52 11.34 11.46 6,223,329 +0.09(+0.77%)
Jun 03, 2022 11.54 11.60 11.33 11.37 10,887,034 -0.18(-1.52%)
Jun 02, 2022 11.68 11.81 11.43 11.55 8,550,399 -0.14(-1.17%)
Jun 01, 2022 11.94 11.99 11.38 11.68 13,843,284 -0.27(-2.29%)
May 31, 2022 12.12 12.15 11.90 11.96 21,876,992 -0.25(-2.08%)
May 27, 2022 11.80 12.25 11.76 12.21 12,320,993 +0.44(+3.73%)
May 26, 2022 11.56 11.81 11.55 11.77 17,589,678 +0.33(+2.84%)
May 25, 2022 11.28 11.49 11.15 11.44 13,932,710 +0.08(+0.67%)
May 24, 2022 10.91 11.38 10.81 11.37 13,549,131 +0.41(+3.75%)
May 23, 2022 10.66 11.02 10.55 10.96 12,156,557 +0.37(+3.53%)
May 20, 2022 10.89 10.96 10.33 10.58 23,871,014 -0.29(-2.64%)
May 19, 2022 10.83 11.05 10.77 10.87 12,907,430 -0.04(-0.35%)
May 18, 2022 11.35 11.37 10.83 10.91 11,152,784 -0.47(-4.12%)
May 17, 2022 11.15 11.47 11.11 11.38 9,468,797 +0.21(+1.88%)
May 16, 2022 11.12 11.28 11.03 11.17 8,071,170 +0.08(+0.69%)
May 13, 2022 11.00 11.24 10.88 11.09 12,186,532 +0.11(+1.05%)
May 12, 2022 10.24 11.06 10.21 10.98 24,661,894 +0.82(+8.11%)
May 11, 2022 10.26 10.55 10.13 10.15 15,452,415 -0.09(-0.84%)
May 10, 2022 10.68 11.05 10.11 10.24 19,658,488 -0.43(-4.04%)
May 09, 2022 10.44 10.78 10.32 10.67 15,336,802 +0.23(+2.20%)
May 06, 2022 10.24 10.49 10.04 10.44 19,300,438 +0.16(+1.58%)
May 05, 2022 10.76 10.78 9.981 10.28 27,133,768 +0.09(+0.84%)
May 04, 2022 9.942 10.33 9.713 10.19 23,178,230 +0.23(+2.31%)
May 03, 2022 9.780 10.13 9.751 9.961 13,283,553 +0.14(+1.46%)
May 02, 2022 9.665 9.894 9.569 9.818 18,700,496 +0.19(+1.99%)
Apr 29, 2022 10.03 10.06 9.607 9.627 16,083,971 -0.45(-4.46%)
Apr 28, 2022 10.01 10.08 9.842 10.08 10,802,742 +0.13(+1.35%)
Apr 27, 2022 10.23 10.24 9.914 9.942 11,878,515 -0.31(-2.99%)
Apr 26, 2022 10.38 10.54 10.22 10.25 9,778,183 -0.15(-1.47%)
Apr 25, 2022 10.28 10.50 9.942 10.40 14,030,220 +0.06(+0.55%)
Apr 22, 2022 11.10 11.15 10.29 10.34 19,236,588 -0.77(-6.89%)
Apr 21, 2022 11.14 11.23 11.07 11.11 6,771,119 +0.02(+0.17%)
Apr 20, 2022 11.07 11.15 10.96 11.09 6,738,190 +0.06(+0.52%)
Apr 19, 2022 10.88 11.08 10.82 11.03 8,309,323 +0.18(+1.68%)
Apr 18, 2022 10.97 11.04 10.78 10.85 7,864,759 -0.12(-1.13%)
Apr 14, 2022 11.09 11.18 10.96 10.98 6,008,311 -0.09(-0.78%)
Apr 13, 2022 10.89 11.08 10.86 11.06 6,670,204 +0.15(+1.40%)
Apr 12, 2022 10.99 11.05 10.84 10.91 7,281,277 +0.00(+0.00%)
Apr 11, 2022 10.88 11.12 10.84 10.91 9,466,464 +0.04(+0.35%)
Apr 08, 2022 10.84 10.98 10.75 10.87 8,237,510 -0.04(-0.35%)
Apr 07, 2022 10.82 11.01 10.68 10.91 9,075,236 +0.11(+0.97%)
Apr 06, 2022 10.74 10.90 10.60 10.80 12,583,152 +0.01(+0.09%)
Apr 05, 2022 11.02 11.18 10.79 10.79 11,936,247 -0.24(-2.17%)
Apr 04, 2022 10.97 11.09 10.90 11.03 8,246,313 +0.02(+0.17%)
Apr 01, 2022 10.85 11.02 10.68 11.01 9,789,484 +0.23(+2.13%)
Mar 31, 2022 10.89 10.96 10.76 10.78 9,484,639 -0.11(-0.97%)
Mar 30, 2022 10.83 11.04 10.77 10.89 9,561,414 +0.05(+0.44%)
Mar 29, 2022 10.72 10.88 10.67 10.84 8,459,547 +0.11(+1.07%)
Mar 28, 2022 10.71 10.73 10.47 10.73 10,704,867 -0.18(-1.67%)
Mar 25, 2022 10.46 10.96 10.42 10.91 11,163,094 +0.49(+4.68%)
Mar 24, 2022 10.42 10.48 10.33 10.42 7,590,546 +0.02(+0.18%)
Mar 23, 2022 10.51 10.66 10.36 10.40 7,726,938 -0.09(-0.82%)
Mar 22, 2022 10.55 10.61 10.34 10.49 10,028,594 +0.00(+0.00%)
Mar 21, 2022 10.62 10.77 10.45 10.49 10,006,744 -0.12(-1.17%)
Mar 18, 2022 10.40 10.67 10.32 10.61 26,600,688 +0.27(+2.59%)
Mar 17, 2022 10.35 10.41 10.17 10.34 9,032,208 -0.01(-0.09%)
Mar 16, 2022 10.33 10.43 10.15 10.35 11,161,066 +0.04(+0.37%)
Mar 15, 2022 10.29 10.39 10.10 10.32 12,251,914 +0.07(+0.65%)
Mar 14, 2022 10.34 10.38 10.09 10.25 10,073,468 +0.03(+0.28%)
Mar 11, 2022 10.18 10.46 10.15 10.22 11,911,321 +0.09(+0.85%)
Mar 10, 2022 10.12 9.961 10.13 15,822,262 -0.03(-0.28%)
Mar 09, 2022 10.55 10.61 10.11 10.16 21,596,742 -0.32(-3.01%)
Mar 08, 2022 10.20 10.85 10.17 10.48 36,763,388 +0.26(+2.53%)
Mar 07, 2022 9.741 10.23 9.708 10.22 18,764,626 +0.36(+3.69%)
Mar 04, 2022 9.903 10.06 9.753 9.856 13,618,663 -0.17(-1.68%)
Mar 03, 2022 9.781 10.07 9.716 10.02 16,983,698 +0.36(+3.77%)
Mar 02, 2022 9.819 9.828 9.585 9.660 15,282,094 -0.07(-0.77%)
Mar 01, 2022 9.669 9.828 9.529 9.735 14,999,883 +0.06(+0.58%)
Feb 28, 2022 9.296 9.716 9.277 9.679 23,686,032 +0.25(+2.68%)
Feb 25, 2022 9.043 9.595 9.212 9.426 17,957,160 +0.34(+3.70%)
Feb 24, 2022 8.829 9.099 8.698 9.090 22,439,810 +0.10(+1.14%)
Feb 23, 2022 9.156 9.235 8.950 8.987 19,399,802 -0.15(-1.64%)
Feb 22, 2022 9.202 9.333 8.959 9.137 21,014,060 -0.15(-1.61%)
Feb 18, 2022 9.286 0 +0.15(+1.64%)
Feb 17, 2022 9.240 9.268 9.081 9.137 18,652,820 -0.07(-0.81%)
Feb 16, 2022 9.286 9.389 9.174 9.212 21,248,550 -0.17(-1.79%)
Feb 15, 2022 9.324 9.445 9.230 9.380 25,687,160 +0.12(+1.31%)
Feb 14, 2022 9.342 9.473 9.081 9.258 36,851,152 -0.17(-1.78%)
Feb 11, 2022 10.20 10.20 9.417 9.426 53,466,184 -0.69(-6.83%)
Feb 10, 2022 10.44 10.51 10.03 10.12 69,941,176 -1.86(-15.52%)
Feb 09, 2022 11.83 12.02 11.80 11.98 21,791,684 +0.13(+1.10%)
Feb 08, 2022 11.79 11.86 11.69 11.85 14,018,743 +0.13(+1.12%)
Feb 07, 2022 11.76 11.86 11.69 11.72 14,077,494 +0.03(+0.24%)
Feb 04, 2022 11.72 11.82 11.58 11.69 10,978,914 -0.09(-0.79%)
Feb 03, 2022 11.94 11.72 11.78 9,235,376 -0.17(-1.41%)
Feb 02, 2022 11.77 11.95 11.66 11.95 10,249,157 +0.36(+3.15%)
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.