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

Virgin Galactic Holdings Inc (NY: SPCE )

0.9524 -0.0776 (-7.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 5.890 6.180 5.715 6.020 6,882,716 +0.02(+0.33%)
Jun 29, 2022 6.220 6.235 5.835 6.000 6,790,884 -0.29(-4.61%)
Jun 28, 2022 6.690 6.725 6.280 6.290 6,422,601 -0.35(-5.27%)
Jun 27, 2022 6.600 6.730 6.280 6.640 7,204,009 +0.07(+1.07%)
Jun 24, 2022 6.500 6.780 6.430 6.570 31,880,244 +0.10(+1.55%)
Jun 23, 2022 6.270 6.529 6.185 6.470 6,425,361 +0.20(+3.19%)
Jun 22, 2022 5.920 6.580 5.854 6.270 9,110,423 +0.19(+3.12%)
Jun 21, 2022 6.130 6.370 6.030 6.080 10,038,360 -0.17(-2.72%)
Jun 17, 2022 5.800 6.355 5.784 6.250 10,953,814 +0.47(+8.13%)
Jun 16, 2022 5.800 5.990 5.585 5.780 8,958,373 -0.27(-4.46%)
Jun 15, 2022 5.850 6.161 5.730 6.050 8,627,914 +0.28(+4.85%)
Jun 14, 2022 5.830 5.840 5.555 5.770 7,074,067 +0.11(+1.94%)
Jun 13, 2022 6.000 6.075 5.620 5.660 9,892,368 -0.65(-10.30%)
Jun 10, 2022 6.580 6.750 6.280 6.310 7,751,983 -0.39(-5.82%)
Jun 09, 2022 7.360 7.360 6.690 6.700 9,363,361 -0.70(-9.46%)
Jun 08, 2022 6.840 7.489 6.810 7.400 8,424,933 +0.48(+6.94%)
Jun 07, 2022 6.950 6.970 6.580 6.920 10,539,092 -0.14(-1.98%)
Jun 06, 2022 7.140 7.240 6.940 7.060 7,899,726 +0.10(+1.44%)
Jun 03, 2022 7.020 7.225 6.870 6.960 6,082,424 -0.31(-4.26%)
Jun 02, 2022 6.770 7.380 6.750 7.270 8,406,315 +0.50(+7.39%)
Jun 01, 2022 7.050 7.165 6.600 6.770 7,804,496 -0.24(-3.42%)
May 31, 2022 7.170 7.250 6.860 7.010 9,863,330 -0.10(-1.41%)
May 27, 2022 6.700 7.230 6.700 7.110 8,989,733 +0.43(+6.44%)
May 26, 2022 6.450 6.950 6.370 6.680 7,020,405 +0.21(+3.25%)
May 25, 2022 6.150 6.530 6.100 6.470 6,416,516 +0.29(+4.69%)
May 24, 2022 6.430 6.510 6.050 6.180 8,503,556 -0.38(-5.79%)
May 23, 2022 6.490 6.650 6.265 6.560 7,398,103 +0.01(+0.15%)
May 20, 2022 6.620 6.720 6.270 6.550 9,161,457 -0.03(-0.46%)
May 19, 2022 6.390 6.896 6.305 6.580 10,349,063 +0.21(+3.30%)
May 18, 2022 6.600 6.930 6.320 6.370 10,118,879 -0.32(-4.78%)
May 17, 2022 6.360 6.840 6.285 6.690 12,960,403 +0.49(+7.90%)
May 16, 2022 6.440 6.730 6.200 6.200 8,908,494 -0.34(-5.20%)
May 13, 2022 6.170 6.690 6.130 6.540 14,143,107 +0.70(+11.99%)
May 12, 2022 5.250 6.200 5.140 5.840 16,536,533 +0.47(+8.75%)
May 11, 2022 5.770 6.070 5.370 5.370 12,621,751 -0.48(-8.21%)
May 10, 2022 6.360 6.420 5.600 5.850 15,530,220 -0.22(-3.62%)
May 09, 2022 6.590 6.600 6.060 6.070 12,572,151 -0.73(-10.74%)
May 06, 2022 7.080 7.080 6.351 6.800 18,950,938 -0.70(-9.33%)
May 05, 2022 8.140 8.140 7.400 7.500 12,610,475 -0.76(-9.20%)
May 04, 2022 7.900 8.320 7.510 8.260 10,322,031 +0.33(+4.16%)
May 03, 2022 7.810 8.110 7.695 7.930 7,995,490 +0.04(+0.51%)
May 02, 2022 7.450 7.890 7.380 7.890 8,696,669 +0.40(+5.34%)
Apr 29, 2022 7.900 8.175 7.480 7.490 7,930,147 -0.41(-5.19%)
Apr 28, 2022 7.760 8.000 7.280 7.900 10,294,693 +0.19(+2.46%)
Apr 27, 2022 7.760 8.040 7.610 7.710 8,447,435 -0.08(-1.03%)
Apr 26, 2022 8.260 8.340 7.790 7.790 6,668,368 -0.54(-6.48%)
Apr 25, 2022 7.990 8.410 7.940 8.330 10,563,663 +0.34(+4.26%)
Apr 22, 2022 8.140 8.320 7.800 7.990 8,624,934 +0.00(+0.00%)
Apr 21, 2022 8.580 8.735 7.860 7.990 10,459,080 -0.43(-5.11%)
Apr 20, 2022 9.130 9.172 8.400 8.420 9,150,965 -0.77(-8.38%)
Apr 19, 2022 8.520 9.220 8.480 9.190 12,232,679 +0.63(+7.36%)
Apr 18, 2022 8.930 8.950 8.335 8.560 8,084,047 -0.43(-4.78%)
Apr 14, 2022 9.080 9.169 8.800 8.990 5,878,798 -0.13(-1.43%)
Apr 13, 2022 8.840 9.190 8.705 9.120 6,328,957 +0.30(+3.40%)
Apr 12, 2022 8.880 9.241 8.625 8.820 10,399,661 +0.10(+1.15%)
Apr 11, 2022 8.560 9.100 8.290 8.720 8,792,662 +0.03(+0.35%)
Apr 08, 2022 8.910 8.990 8.570 8.690 7,928,893 -0.30(-3.34%)
Apr 07, 2022 9.070 9.320 8.560 8.990 9,178,165 -0.12(-1.32%)
Apr 06, 2022 9.390 9.400 8.805 9.110 14,934,100 -0.50(-5.20%)
Apr 05, 2022 10.58 10.69 9.580 9.610 12,173,755 -0.93(-8.82%)
Apr 04, 2022 10.14 10.69 10.07 10.54 9,711,884 +0.55(+5.51%)
Apr 01, 2022 9.980 10.40 9.741 9.990 9,931,383 +0.11(+1.11%)
Mar 31, 2022 10.56 10.65 9.870 9.880 13,550,822 -0.81(-7.58%)
Mar 30, 2022 10.80 11.14 10.46 10.69 13,829,626 -0.32(-2.91%)
Mar 29, 2022 9.900 11.25 9.900 11.01 30,783,040 +1.25(+12.81%)
Mar 28, 2022 9.460 9.915 9.259 9.760 9,589,826 +0.33(+3.50%)
Mar 25, 2022 9.730 9.740 9.280 9.430 7,039,870 -0.30(-3.08%)
Mar 24, 2022 9.600 9.800 9.290 9.730 8,204,673 +0.16(+1.67%)
Mar 23, 2022 9.540 9.870 9.320 9.570 9,908,665 -0.08(-0.83%)
Mar 22, 2022 9.330 9.785 9.250 9.650 10,629,560 +0.30(+3.21%)
Mar 21, 2022 9.270 9.600 9.000 9.350 11,257,179 -0.08(-0.85%)
Mar 18, 2022 8.810 9.545 8.760 9.430 23,798,732 +0.44(+4.89%)
Mar 17, 2022 7.910 8.990 7.890 8.990 20,015,848 +1.00(+12.52%)
Mar 16, 2022 7.490 8.000 7.470 7.990 16,483,354 +0.63(+8.56%)
Mar 15, 2022 6.810 7.370 6.700 7.360 15,115,594 +0.57(+8.39%)
Mar 14, 2022 7.170 7.300 6.710 6.790 13,658,536 -0.49(-6.73%)
Mar 11, 2022 7.680 7.735 7.265 7.280 8,636,093 -0.29(-3.83%)
Mar 10, 2022 7.710 7.380 7.570 9,669,028 -0.25(-3.20%)
Mar 09, 2022 7.600 7.960 7.580 7.820 11,452,409 +0.40(+5.39%)
Mar 08, 2022 7.400 7.829 7.050 7.420 17,951,762 +0.06(+0.82%)
Mar 07, 2022 7.890 8.170 7.360 7.360 15,831,927 -0.48(-6.12%)
Mar 04, 2022 8.260 8.325 7.780 7.840 14,944,098 -0.41(-4.97%)
Mar 03, 2022 9.290 9.351 8.200 8.250 20,242,392 -1.17(-12.42%)
Mar 02, 2022 9.350 9.580 9.070 9.420 14,727,066 +0.07(+0.75%)
Mar 01, 2022 9.620 10.03 9.235 9.350 14,908,303 -0.33(-3.41%)
Feb 28, 2022 9.070 9.820 9.070 9.680 22,749,032 +0.50(+5.45%)
Feb 25, 2022 8.610 9.200 8.770 9.180 20,855,668 +0.18(+2.00%)
Feb 24, 2022 7.500 9.029 7.400 9.000 36,462,332 +0.91(+11.25%)
Feb 23, 2022 8.050 9.100 7.975 8.090 60,890,168 +0.27(+3.45%)
Feb 22, 2022 8.130 8.280 7.690 7.820 26,188,500 -0.58(-6.90%)
Feb 18, 2022 8.400 0 -0.61(-6.77%)
Feb 17, 2022 9.770 9.900 8.840 9.010 33,621,116 -1.02(-10.17%)
Feb 16, 2022 10.30 10.50 9.690 10.03 58,389,784 -0.71(-6.61%)
Feb 15, 2022 8.930 10.97 8.750 10.74 181,388,672 +2.60(+31.94%)
Feb 14, 2022 8.380 8.595 8.050 8.140 16,102,599 -0.30(-3.55%)
Feb 11, 2022 8.820 9.150 8.285 8.440 16,097,833 -0.41(-4.63%)
Feb 10, 2022 8.900 9.455 8.790 8.850 11,327,431 -0.31(-3.38%)
Feb 09, 2022 8.780 9.240 8.680 9.160 11,246,034 +0.43(+4.93%)
Feb 08, 2022 8.500 8.795 8.300 8.730 8,324,855 +0.16(+1.87%)
Feb 07, 2022 8.900 9.040 8.400 8.570 13,881,667 -0.42(-4.67%)
Feb 04, 2022 8.630 9.100 8.552 8.990 10,685,337 +0.53(+6.26%)
Feb 03, 2022 9.040 8.430 8.460 18,245,880 -0.91(-9.71%)
Feb 02, 2022 9.650 9.800 9.161 9.370 11,997,335 -0.35(-3.60%)
Feb 01, 2022 9.500 9.840 9.150 9.720 14,886,000 +0.52(+5.65%)
Jan 31, 2022 8.250 9.230 9.200 15,721,174 +1.06(+13.02%)
Jan 28, 2022 7.980 8.150 7.610 8.140 14,041,711 +0.18(+2.26%)
Jan 27, 2022 8.490 8.759 7.850 7.960 14,584,065 -0.48(-5.69%)
Jan 26, 2022 8.710 9.145 8.390 8.440 17,470,422 -0.04(-0.47%)
Jan 25, 2022 8.450 8.700 8.170 8.480 16,169,593 -0.12(-1.40%)
Jan 24, 2022 8.110 8.610 7.580 8.600 26,562,864 +0.13(+1.53%)
Jan 21, 2022 9.050 9.185 8.460 8.470 23,620,472 -0.63(-6.92%)
Jan 20, 2022 9.220 9.810 9.090 9.100 17,902,462 +0.01(+0.11%)
Jan 19, 2022 9.550 9.720 9.020 9.090 21,118,160 -0.28(-2.99%)
Jan 18, 2022 10.03 10.06 9.330 9.370 24,039,920 -0.77(-7.59%)
Jan 14, 2022 10.14 0 +0.11(+1.10%)
Jan 13, 2022 10.92 10.99 10.02 10.03 70,422,696 -2.34(-18.92%)
Jan 12, 2022 12.47 12.70 12.06 12.37 9,494,059 -0.02(-0.16%)
Jan 11, 2022 12.04 12.55 11.81 12.39 9,907,519 +0.42(+3.51%)
Jan 10, 2022 12.43 12.46 11.70 11.97 16,453,927 -0.48(-3.86%)
Jan 07, 2022 12.00 12.80 11.92 12.45 15,906,283 +0.67(+5.69%)
Jan 06, 2022 12.17 12.35 11.30 11.78 16,020,016 -0.27(-2.24%)
Jan 05, 2022 13.02 13.33 11.99 12.05 16,602,326 -1.16(-8.78%)
Jan 04, 2022 13.64 13.65 12.89 13.21 12,790,934 -0.33(-2.44%)
Jan 03, 2022 13.48 13.73 12.89 13.54 12,476,260 +0.16(+1.20%)
Dec 31, 2021 13.73 14.20 13.35 13.38 10,225,292 -0.45(-3.25%)
Dec 30, 2021 12.96 14.21 12.95 13.83 14,657,677 +0.79(+6.06%)
Dec 29, 2021 13.71 13.77 12.86 13.04 15,934,093 -0.77(-5.58%)
Dec 28, 2021 14.01 14.39 13.78 13.81 8,454,190 -0.26(-1.85%)
Dec 27, 2021 14.43 14.57 13.91 14.07 9,233,399 -0.46(-3.17%)
Dec 23, 2021 14.60 14.65 14.14 14.53 5,963,941 -0.07(-0.48%)
Dec 22, 2021 14.56 14.75 14.25 14.60 5,872,887 -0.03(-0.21%)
Dec 21, 2021 13.93 14.67 13.86 14.63 9,859,918 +0.70(+5.03%)
Dec 20, 2021 13.99 14.25 13.60 13.93 10,291,838 -0.53(-3.67%)
Dec 17, 2021 14.23 14.74 13.52 14.46 15,631,544 +0.16(+1.12%)
Dec 16, 2021 14.89 15.20 14.08 14.30 10,221,275 -0.47(-3.18%)
Dec 15, 2021 14.57 14.94 13.77 14.77 12,509,295 +0.12(+0.82%)
Dec 14, 2021 14.48 15.08 14.36 14.65 7,514,157 -0.16(-1.08%)
Dec 13, 2021 15.17 15.55 14.47 14.81 7,377,292 -0.40(-2.63%)
Dec 10, 2021 15.70 16.05 15.04 15.21 6,349,263 -0.43(-2.75%)
Dec 09, 2021 16.04 16.56 15.56 15.64 7,043,115 -0.60(-3.69%)
Dec 08, 2021 15.70 16.54 15.30 16.24 9,765,201 +0.62(+3.97%)
Dec 07, 2021 15.00 15.88 14.96 15.62 11,242,131 +0.98(+6.69%)
Dec 06, 2021 14.19 14.90 13.69 14.64 13,115,302 +0.27(+1.88%)
Dec 03, 2021 15.08 15.08 14.02 14.37 12,958,820 -0.71(-4.71%)
Dec 02, 2021 14.93 15.45 14.44 15.08 12,959,418 +0.22(+1.48%)
Dec 01, 2021 16.23 16.42 14.80 14.86 12,883,035 -1.14(-7.13%)
Nov 30, 2021 16.09 16.44 15.33 16.00 11,964,248 -0.25(-1.54%)
Nov 29, 2021 16.78 16.85 15.98 16.25 10,260,676 -0.48(-2.87%)
Nov 26, 2021 16.42 17.15 16.34 16.73 5,409,578 -0.30(-1.76%)
Nov 24, 2021 16.71 17.21 16.23 17.03 6,988,279 +0.20(+1.19%)
Nov 23, 2021 17.04 17.34 16.36 16.83 10,224,087 -0.25(-1.46%)
Nov 22, 2021 17.45 17.65 16.83 17.08 9,325,610 -0.17(-0.99%)
Nov 19, 2021 17.40 17.71 17.06 17.25 8,673,762 -0.13(-0.75%)
Nov 18, 2021 17.97 17.46 17.28 17.38 9,533,738 -0.53(-2.96%)
Nov 17, 2021 18.32 18.55 17.73 17.91 11,569,226 -0.41(-2.24%)
Nov 16, 2021 18.75 18.81 18.18 18.32 15,042,875 -0.68(-3.58%)
Nov 15, 2021 19.20 19.50 18.97 19.00 11,340,430 -0.22(-1.14%)
Nov 12, 2021 19.30 19.53 19.15 19.22 7,008,980 -0.05(-0.26%)
Nov 11, 2021 19.31 19.54 19.08 19.27 15,938,361 -0.99(-4.89%)
Nov 10, 2021 20.57 20.26 12,801,049 -0.64(-3.06%)
Nov 09, 2021 19.89 21.68 19.33 20.90 26,560,582 +1.01(+5.08%)
Nov 08, 2021 19.32 20.02 19.29 19.89 11,800,186 +0.36(+1.84%)
Nov 05, 2021 19.66 19.91 19.11 19.53 7,411,249 -0.09(-0.46%)
Nov 04, 2021 20.03 20.20 19.45 19.62 8,248,986 -0.32(-1.60%)
Nov 03, 2021 19.51 20.04 19.45 19.94 9,033,752 +0.34(+1.73%)
Nov 02, 2021 19.40 19.60 18.94 19.60 7,906,810 +0.05(+0.26%)
Nov 01, 2021 18.86 19.68 19.08 19.55 9,691,251 +0.80(+4.27%)
Oct 29, 2021 18.65 19.08 18.59 18.75 8,307,897 +0.19(+1.02%)
Oct 28, 2021 18.36 18.73 18.30 18.56 10,390,618 +0.32(+1.75%)
Oct 27, 2021 18.80 18.91 17.98 18.24 21,572,270 -1.37(-6.99%)
Oct 26, 2021 20.04 19.61 10,809,114 -0.43(-2.15%)
Oct 25, 2021 19.74 20.53 19.63 20.04 11,282,962 +0.38(+1.93%)
Oct 22, 2021 20.00 20.01 19.23 19.66 9,444,975 -0.49(-2.43%)
Oct 21, 2021 20.21 20.76 19.86 20.15 9,970,831 +0.00(+0.00%)
Oct 20, 2021 19.76 20.54 19.66 20.15 11,108,019 +0.31(+1.56%)
Oct 19, 2021 19.50 20.08 19.20 19.84 15,217,313 +0.12(+0.61%)
Oct 18, 2021 19.04 19.92 19.00 19.72 25,085,368 -0.29(-1.45%)
Oct 15, 2021 20.47 21.32 19.87 20.01 59,068,632 -4.05(-16.83%)
Oct 14, 2021 24.25 24.32 23.59 24.06 12,630,945 +0.12(+0.50%)
Oct 13, 2021 23.65 24.13 23.53 23.94 6,321,009 +0.43(+1.83%)
Oct 12, 2021 23.40 23.95 23.09 23.51 5,397,741 +0.29(+1.25%)
Oct 11, 2021 23.07 23.78 23.02 23.22 4,943,691 +0.10(+0.43%)
Oct 08, 2021 23.19 23.74 22.88 23.12 5,154,614 -0.09(-0.39%)
Oct 07, 2021 23.03 23.66 22.84 23.21 6,843,776 +0.23(+1.00%)
Oct 06, 2021 22.53 23.31 22.31 22.98 9,652,559 +0.45(+2.00%)
Oct 05, 2021 22.79 22.88 21.96 22.53 9,040,386 -0.20(-0.88%)
Oct 04, 2021 23.62 23.72 22.54 22.73 10,842,093 -1.10(-4.62%)
Oct 01, 2021 25.07 25.52 23.49 23.83 16,868,108 -1.47(-5.81%)
Sep 30, 2021 24.13 26.48 23.91 25.30 46,598,040 +2.74(+12.15%)
Sep 29, 2021 23.54 23.73 22.53 22.56 11,067,162 -0.83(-3.55%)
Sep 28, 2021 24.91 24.92 22.87 23.39 16,439,616 -1.61(-6.44%)
Sep 27, 2021 25.11 25.59 24.43 25.00 7,676,638 -0.04(-0.16%)
Sep 24, 2021 25.85 25.89 24.81 25.04 7,887,160 -0.81(-3.13%)
Sep 23, 2021 25.75 25.97 25.32 25.85 6,588,943 +0.32(+1.25%)
Sep 22, 2021 25.29 25.84 25.10 25.53 6,043,591 +0.34(+1.35%)
Sep 21, 2021 25.00 25.57 24.70 25.19 8,169,121 +0.44(+1.78%)
Sep 20, 2021 25.43 26.03 24.27 24.75 13,190,521 -1.67(-6.32%)
Sep 17, 2021 24.58 26.44 24.58 26.42 23,017,112 +1.93(+7.88%)
Sep 16, 2021 24.28 24.80 24.00 24.49 11,824,204 +0.58(+2.43%)
Sep 15, 2021 24.22 24.22 23.06 23.91 12,362,410 -0.09(-0.37%)
Sep 14, 2021 23.99 25.14 23.82 24.00 10,878,164 -0.26(-1.07%)
Sep 13, 2021 24.45 24.87 23.58 24.26 12,591,982 -0.90(-3.58%)
Sep 10, 2021 25.71 26.83 24.93 25.16 9,950,727 -0.52(-2.02%)
Sep 09, 2021 25.38 25.78 24.65 25.68 10,322,967 +0.23(+0.90%)
Sep 08, 2021 24.65 26.00 24.55 25.45 16,466,420 +0.84(+3.41%)
Sep 07, 2021 24.21 24.95 23.82 24.61 13,734,521 +0.33(+1.36%)
Sep 03, 2021 25.29 25.54 23.82 24.28 31,183,972 -1.71(-6.58%)
Sep 02, 2021 26.08 28.77 24.85 25.99 39,755,060 -0.80(-2.99%)
Sep 01, 2021 27.06 27.33 26.65 26.79 11,560,744 -0.32(-1.18%)
Aug 31, 2021 25.95 27.86 25.75 27.11 28,399,506 +2.23(+8.96%)
Aug 30, 2021 25.97 26.19 24.62 24.88 12,901,545 -1.17(-4.49%)
Aug 27, 2021 25.54 26.38 25.22 26.05 8,578,321 +0.60(+2.36%)
Aug 26, 2021 26.10 26.71 25.20 25.45 10,109,878 -0.81(-3.08%)
Aug 25, 2021 26.70 27.04 25.75 26.26 10,422,787 -0.22(-0.83%)
Aug 24, 2021 25.58 26.65 25.43 26.48 12,679,529 +1.04(+4.09%)
Aug 23, 2021 24.60 25.82 24.53 25.44 10,881,412 +0.91(+3.71%)
Aug 20, 2021 24.12 24.77 23.99 24.53 9,059,353 +0.28(+1.15%)
Aug 19, 2021 25.26 25.68 24.11 24.25 11,114,021 -1.00(-3.96%)
Aug 18, 2021 25.19 25.98 24.62 25.25 11,748,267 +0.01(+0.04%)
Aug 17, 2021 25.02 25.67 24.55 25.24 11,577,930 -0.09(-0.36%)
Aug 16, 2021 25.59 26.58 25.22 25.33 17,856,184 -0.04(-0.16%)
Aug 13, 2021 25.23 26.30 25.05 25.37 21,417,980 -0.57(-2.20%)
Aug 12, 2021 26.79 27.43 25.51 25.94 22,962,624 -1.42(-5.19%)
Aug 11, 2021 29.85 30.00 26.50 27.36 38,866,856 -3.97(-12.67%)
Aug 10, 2021 34.75 34.80 31.00 31.33 27,125,712 -3.88(-11.02%)
Aug 09, 2021 33.00 35.54 32.84 35.21 18,109,006 +1.84(+5.51%)
Aug 06, 2021 31.79 35.62 31.43 33.37 38,723,408 +1.84(+5.84%)
Aug 05, 2021 31.00 32.16 30.60 31.53 13,564,443 +0.75(+2.44%)
Aug 04, 2021 31.32 32.62 30.51 30.78 11,283,219 -0.62(-1.97%)
Aug 03, 2021 31.44 31.75 29.84 31.40 11,696,658 -0.47(-1.47%)
Aug 02, 2021 29.82 32.80 29.45 31.87 15,622,476 +1.88(+6.27%)
Jul 30, 2021 30.82 31.24 29.58 29.99 9,282,997 -0.79(-2.57%)
Jul 29, 2021 31.16 32.01 30.47 30.78 10,081,791 -0.41(-1.31%)
Jul 28, 2021 30.47 31.75 30.15 31.19 12,873,732 +0.94(+3.11%)
Jul 27, 2021 30.37 30.98 28.49 30.25 13,356,992 -0.37(-1.21%)
Jul 26, 2021 29.58 31.15 29.20 30.62 15,391,302 +1.04(+3.52%)
Jul 23, 2021 30.50 31.17 28.86 29.58 19,845,040 -1.24(-4.02%)
Jul 22, 2021 33.13 33.69 30.63 30.82 22,476,676 -2.55(-7.64%)
Jul 21, 2021 31.26 33.90 31.13 33.37 29,532,018 +1.34(+4.18%)
Jul 20, 2021 31.09 32.37 29.64 32.03 43,626,664 -0.37(-1.14%)
Jul 19, 2021 29.45 32.97 28.63 32.40 69,824,376 +2.20(+7.28%)
Jul 16, 2021 32.54 33.30 30.07 30.20 48,790,668 -1.54(-4.85%)
Jul 15, 2021 33.03 34.44 31.32 31.74 63,379,856 -1.33(-4.02%)
Jul 14, 2021 37.27 37.97 32.81 33.07 85,118,224 -4.69(-12.42%)
Jul 13, 2021 40.34 41.56 37.54 37.76 81,402,760 -2.93(-7.20%)
Jul 12, 2021 49.55 50.75 39.81 40.69 136,293,120 -8.51(-17.30%)
Jul 09, 2021 50.94 52.63 48.46 49.20 62,595,012 -3.49(-6.62%)
Jul 08, 2021 43.83 52.76 43.05 52.69 87,121,248 +7.77(+17.30%)
Jul 07, 2021 46.43 46.76 43.02 44.92 32,659,864 -1.39(-3.00%)
Jul 06, 2021 45.15 49.39 44.21 46.31 67,270,384 +1.37(+3.05%)
Jul 02, 2021 53.23 54.40 44.04 44.94 135,686,576 +1.75(+4.05%)
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.