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

Sitime Corp (NQ: SITM )

89.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2021 127.77 129.70 125.43 126.59 64,931 -2.17(-1.69%)
Jun 29, 2021 129.00 131.48 125.63 128.76 104,761 -0.31(-0.24%)
Jun 28, 2021 126.42 129.82 124.47 129.07 91,349 +3.56(+2.84%)
Jun 25, 2021 134.27 135.00 124.26 125.51 258,817 -7.98(-5.98%)
Jun 24, 2021 129.99 134.99 126.93 133.49 145,936 +5.23(+4.08%)
Jun 23, 2021 128.50 130.78 125.95 128.26 110,430 +0.47(+0.37%)
Jun 22, 2021 119.71 128.14 118.87 127.79 152,583 +7.76(+6.47%)
Jun 21, 2021 120.40 120.94 117.09 120.03 128,970 +0.59(+0.49%)
Jun 18, 2021 121.55 123.68 116.75 119.44 178,966 -3.18(-2.59%)
Jun 17, 2021 117.01 125.02 117.01 122.62 161,944 +4.37(+3.70%)
Jun 16, 2021 115.81 119.30 113.02 118.25 99,111 +2.27(+1.96%)
Jun 15, 2021 120.57 121.97 115.76 115.98 129,805 -6.03(-4.94%)
Jun 14, 2021 112.44 122.49 112.44 122.01 209,671 +9.56(+8.50%)
Jun 11, 2021 110.56 113.45 109.93 112.45 78,290 +1.89(+1.71%)
Jun 10, 2021 109.65 111.99 108.53 110.56 89,758 +0.80(+0.73%)
Jun 09, 2021 111.00 112.90 109.30 109.76 118,992 -0.78(-0.71%)
Jun 08, 2021 105.72 111.68 104.57 110.54 205,664 +5.17(+4.91%)
Jun 07, 2021 100.01 105.50 98.83 105.37 114,746 +5.32(+5.32%)
Jun 04, 2021 96.34 100.56 95.65 100.05 104,733 +4.48(+4.69%)
Jun 03, 2021 96.75 97.38 94.21 95.57 138,589 -2.46(-2.51%)
Jun 02, 2021 98.82 99.96 96.83 98.03 300,884 -0.67(-0.68%)
Jun 01, 2021 99.31 100.73 95.70 98.70 154,520 +0.37(+0.38%)
May 28, 2021 98.14 100.00 97.02 98.33 137,674 +0.24(+0.24%)
May 27, 2021 99.70 100.66 96.23 98.09 247,598 -1.35(-1.36%)
May 26, 2021 95.59 99.71 93.35 99.44 184,634 +3.61(+3.77%)
May 25, 2021 95.25 98.05 93.74 95.83 192,454 +0.58(+0.61%)
May 24, 2021 89.39 95.85 88.68 95.25 207,117 +6.89(+7.80%)
May 21, 2021 91.27 91.50 87.89 88.36 153,255 -1.81(-2.01%)
May 20, 2021 88.20 91.04 87.83 90.17 96,145 +2.49(+2.84%)
May 19, 2021 83.00 88.42 82.02 87.68 127,082 +3.26(+3.86%)
May 18, 2021 84.10 87.27 82.48 84.42 106,589 +1.34(+1.61%)
May 17, 2021 82.69 83.64 80.92 83.08 98,836 -1.26(-1.49%)
May 14, 2021 81.23 85.70 80.01 84.34 106,509 +4.86(+6.11%)
May 13, 2021 82.23 83.98 75.81 79.48 217,390 -1.02(-1.27%)
May 12, 2021 83.07 84.82 79.36 80.50 259,611 -5.27(-6.14%)
May 11, 2021 80.43 86.22 79.61 85.77 229,750 +2.45(+2.94%)
May 10, 2021 88.55 90.58 82.35 83.32 165,825 -7.31(-8.07%)
May 07, 2021 85.18 91.77 85.18 90.63 108,463 +7.13(+8.54%)
May 06, 2021 90.60 91.08 81.08 83.50 388,683 -8.09(-8.83%)
May 05, 2021 88.00 93.25 85.70 91.59 313,511 +5.61(+6.52%)
May 04, 2021 89.00 89.99 83.80 85.98 277,227 -4.54(-5.02%)
May 03, 2021 94.00 94.38 90.40 90.52 113,488 -2.03(-2.19%)
Apr 30, 2021 96.67 97.80 92.02 92.55 163,700 -6.56(-6.62%)
Apr 29, 2021 106.55 106.55 97.21 99.11 161,004 -6.24(-5.92%)
Apr 28, 2021 106.53 107.79 103.80 105.35 85,908 -2.29(-2.13%)
Apr 27, 2021 102.59 109.52 102.25 107.64 189,186 +6.31(+6.23%)
Apr 26, 2021 99.77 103.32 97.57 101.33 176,421 +1.01(+1.01%)
Apr 23, 2021 95.36 100.71 93.39 100.32 62,600 +5.89(+6.24%)
Apr 22, 2021 95.68 98.48 93.31 94.43 74,684 -0.80(-0.84%)
Apr 21, 2021 90.53 95.74 90.02 95.23 97,574 +4.11(+4.51%)
Apr 20, 2021 97.11 98.40 90.57 91.12 143,016 -7.02(-7.15%)
Apr 19, 2021 98.17 99.35 95.95 98.14 81,435 -1.25(-1.26%)
Apr 16, 2021 101.16 101.39 97.70 99.39 60,700 -1.38(-1.37%)
Apr 15, 2021 100.37 101.13 98.39 100.77 48,800 +2.00(+2.02%)
Apr 14, 2021 98.80 101.40 97.90 98.77 72,938 -0.05(-0.05%)
Apr 13, 2021 97.94 99.54 95.01 98.82 112,721 +2.51(+2.61%)
Apr 12, 2021 99.12 99.69 95.41 96.31 155,234 -3.43(-3.44%)
Apr 09, 2021 104.37 104.52 98.05 99.74 131,700 -5.04(-4.81%)
Apr 08, 2021 104.88 105.77 102.43 104.78 92,300 +2.60(+2.54%)
Apr 07, 2021 103.69 105.68 100.04 102.18 76,236 -2.07(-1.99%)
Apr 06, 2021 105.86 107.54 103.06 104.25 82,066 -1.66(-1.57%)
Apr 05, 2021 109.79 109.79 102.99 105.91 141,201 +0.61(+0.58%)
Apr 01, 2021 101.22 105.91 100.45 105.30 78,100 +6.70(+6.80%)
Mar 31, 2021 96.29 99.91 95.62 98.60 211,957 +3.93(+4.15%)
Mar 30, 2021 92.29 95.00 90.50 94.67 109,677 +1.90(+2.05%)
Mar 29, 2021 98.93 102.48 91.04 92.77 147,529 -7.26(-7.26%)
Mar 26, 2021 98.95 102.24 97.07 100.03 166,500 +1.32(+1.34%)
Mar 25, 2021 97.01 99.97 92.00 98.71 189,319 +0.37(+0.38%)
Mar 24, 2021 108.21 108.71 98.21 98.34 196,636 -8.14(-7.64%)
Mar 23, 2021 107.19 107.75 102.09 106.48 164,415 -1.48(-1.37%)
Mar 22, 2021 103.51 109.75 101.17 107.96 163,332 +5.06(+4.92%)
Mar 19, 2021 98.93 103.97 97.57 102.90 278,600 +3.31(+3.32%)
Mar 18, 2021 101.44 103.82 99.04 99.59 92,615 -4.22(-4.07%)
Mar 17, 2021 104.01 105.50 99.00 103.81 168,829 -3.15(-2.95%)
Mar 16, 2021 104.76 111.79 103.86 106.96 210,224 +3.71(+3.59%)
Mar 15, 2021 100.56 103.91 99.29 103.25 170,045 +3.25(+3.25%)
Mar 12, 2021 105.20 105.81 99.87 100.00 326,300 -8.37(-7.72%)
Mar 11, 2021 103.66 108.97 103.66 108.37 227,469 +8.45(+8.46%)
Mar 10, 2021 104.42 107.00 99.53 99.92 140,630 -2.55(-2.49%)
Mar 09, 2021 97.48 105.57 96.21 102.47 247,439 +8.61(+9.17%)
Mar 08, 2021 98.60 101.29 93.23 93.86 543,366 -2.56(-2.66%)
Mar 05, 2021 92.47 97.86 82.62 96.42 591,000 +5.88(+6.49%)
Mar 04, 2021 91.00 94.63 88.00 90.54 552,043 -2.48(-2.67%)
Mar 03, 2021 97.69 98.35 91.37 93.02 373,146 -5.50(-5.58%)
Mar 02, 2021 100.10 101.73 96.60 98.52 329,464 -1.89(-1.88%)
Mar 01, 2021 100.79 101.73 96.71 100.41 418,567 +2.98(+3.06%)
Feb 26, 2021 102.31 106.01 96.74 97.43 305,700 -3.76(-3.72%)
Feb 25, 2021 116.54 116.54 97.37 101.19 530,001 -14.94(-12.86%)
Feb 24, 2021 113.98 117.76 107.73 116.13 300,480 +3.50(+3.11%)
Feb 23, 2021 107.21 114.50 100.00 112.63 687,789 +1.88(+1.70%)
Feb 22, 2021 122.01 125.80 110.37 110.75 1,327,267 -13.06(-10.55%)
Feb 19, 2021 126.43 127.33 122.37 123.81 864,500 -0.85(-0.68%)
Feb 18, 2021 125.24 127.14 122.00 124.66 1,476,513 -15.62(-11.13%)
Feb 17, 2021 145.51 146.90 123.13 140.28 688,994 -8.21(-5.53%)
Feb 16, 2021 144.57 151.78 143.75 148.49 106,842 +4.32(+3.00%)
Feb 12, 2021 138.80 144.95 136.88 144.17 86,400 +3.85(+2.74%)
Feb 11, 2021 132.77 140.92 132.41 140.32 130,603 +7.18(+5.39%)
Feb 10, 2021 134.88 136.98 129.11 133.14 213,351 -9.06(-6.37%)
Feb 09, 2021 137.89 147.66 137.72 142.20 83,340 +3.84(+2.78%)
Feb 08, 2021 132.94 138.84 132.94 138.36 102,238 +7.36(+5.62%)
Feb 05, 2021 131.75 135.74 130.03 131.00 59,900 +1.34(+1.03%)
Feb 04, 2021 135.75 136.04 123.27 129.66 210,342 -3.80(-2.85%)
Feb 03, 2021 133.71 135.00 128.00 133.46 110,288 +0.17(+0.13%)
Feb 02, 2021 132.99 136.03 129.69 133.29 92,352 +3.94(+3.05%)
Feb 01, 2021 125.02 130.65 123.86 129.35 57,661 +7.30(+5.98%)
Jan 29, 2021 123.24 125.97 118.08 122.05 187,300 -0.25(-0.20%)
Jan 28, 2021 123.22 130.43 122.11 122.30 161,292 -0.91(-0.74%)
Jan 27, 2021 130.13 135.89 122.25 123.21 197,527 -12.86(-9.45%)
Jan 26, 2021 136.71 138.10 131.94 136.07 119,231 +2.65(+1.99%)
Jan 25, 2021 138.50 140.69 131.00 133.42 101,793 -5.02(-3.63%)
Jan 22, 2021 136.65 143.46 134.15 138.44 154,400 +1.84(+1.35%)
Jan 21, 2021 135.56 137.51 132.46 136.60 109,992 +1.35(+1.00%)
Jan 20, 2021 136.72 140.99 133.26 135.25 104,659 -0.56(-0.41%)
Jan 19, 2021 138.84 142.69 135.01 135.81 182,574 -0.69(-0.51%)
Jan 15, 2021 135.18 139.36 133.88 136.50 111,900 +1.13(+0.83%)
Jan 14, 2021 128.66 135.72 128.66 135.37 98,955 +6.37(+4.94%)
Jan 13, 2021 134.69 135.00 126.00 129.00 112,818 -3.35(-2.53%)
Jan 12, 2021 128.05 132.75 126.28 132.35 86,875 +5.80(+4.58%)
Jan 11, 2021 122.09 135.75 118.78 126.55 176,483 +5.90(+4.89%)
Jan 08, 2021 125.32 129.93 119.33 120.65 226,200 -1.47(-1.20%)
Jan 07, 2021 120.98 123.86 118.01 122.12 300,921 +13.59(+12.52%)
Jan 06, 2021 108.86 112.94 107.56 108.53 152,251 -1.75(-1.59%)
Jan 05, 2021 110.38 114.74 109.71 110.28 93,769 -0.03(-0.03%)
Jan 04, 2021 114.78 117.42 107.29 110.31 97,213 -1.62(-1.45%)
Dec 31, 2020 111.93 111.93 111.93 109,879 +3.31(+3.05%)
Dec 30, 2020 104.80 109.94 104.47 108.62 109,879 +4.86(+4.68%)
Dec 29, 2020 108.03 108.99 101.21 103.76 118,442 -4.27(-3.95%)
Dec 28, 2020 107.00 110.00 105.43 108.03 82,272 +1.18(+1.10%)
Dec 24, 2020 108.00 108.00 102.93 106.85 67,200 -1.35(-1.25%)
Dec 23, 2020 111.66 113.08 107.66 108.20 132,550 -3.45(-3.09%)
Dec 22, 2020 109.90 113.56 107.83 111.65 123,532 +1.72(+1.56%)
Dec 21, 2020 110.28 112.50 107.50 109.93 176,243 -3.17(-2.80%)
Dec 18, 2020 116.22 117.41 112.34 113.10 353,200 -1.90(-1.65%)
Dec 17, 2020 109.72 118.60 109.72 115.00 132,181 +5.91(+5.42%)
Dec 16, 2020 110.40 111.63 107.07 109.09 145,286 -0.67(-0.61%)
Dec 15, 2020 102.92 117.16 102.92 109.76 205,602 +6.27(+6.06%)
Dec 14, 2020 104.23 105.92 101.27 103.49 127,549 +0.89(+0.87%)
Dec 11, 2020 106.00 109.24 100.85 102.60 90,700 -3.83(-3.60%)
Dec 10, 2020 101.71 106.77 101.71 106.43 108,093 +4.41(+4.32%)
Dec 09, 2020 108.47 110.91 99.60 102.02 115,595 -6.27(-5.79%)
Dec 08, 2020 106.14 108.36 101.53 108.29 96,719 +1.29(+1.21%)
Dec 07, 2020 104.34 107.87 101.92 107.00 103,811 +3.21(+3.09%)
Dec 04, 2020 92.50 104.01 92.50 103.79 208,800 +11.40(+12.34%)
Dec 03, 2020 93.28 95.71 91.74 92.39 77,384 +0.09(+0.10%)
Dec 02, 2020 87.91 93.00 84.26 92.30 104,532 +4.35(+4.95%)
Dec 01, 2020 87.55 90.34 84.42 87.95 259,342 +0.98(+1.13%)
Nov 30, 2020 88.55 90.68 86.07 86.97 355,392 -1.29(-1.46%)
Nov 27, 2020 90.85 92.57 87.06 88.26 92,800 +0.11(+0.12%)
Nov 25, 2020 83.21 91.43 82.71 88.15 284,300 +7.15(+8.83%)
Nov 24, 2020 87.03 87.16 78.77 81.00 247,943 -4.20(-4.93%)
Nov 23, 2020 81.84 85.93 77.69 85.20 261,677 +2.90(+3.52%)
Nov 20, 2020 81.42 84.43 80.34 82.30 111,300 +0.09(+0.11%)
Nov 19, 2020 79.77 83.15 79.28 82.21 233,922 +1.44(+1.78%)
Nov 18, 2020 86.24 87.88 79.39 80.77 240,808 -6.01(-6.93%)
Nov 17, 2020 88.00 88.55 86.11 86.78 104,626 -1.58(-1.79%)
Nov 16, 2020 93.98 96.75 85.92 88.36 146,849 -5.63(-5.99%)
Nov 13, 2020 94.88 97.56 93.79 93.99 72,700 -0.41(-0.43%)
Nov 12, 2020 94.65 96.24 93.20 94.40 110,970 +1.20(+1.29%)
Nov 11, 2020 91.15 95.79 90.30 93.20 99,817 +2.92(+3.23%)
Nov 10, 2020 95.12 98.14 89.48 90.28 131,728 -4.81(-5.06%)
Nov 09, 2020 111.00 112.69 94.38 95.09 142,785 -8.41(-8.13%)
Nov 06, 2020 96.33 106.44 95.17 103.50 117,300 +7.94(+8.31%)
Nov 05, 2020 93.00 99.07 91.57 95.56 199,155 +1.96(+2.09%)
Nov 04, 2020 92.36 93.78 89.22 93.60 165,323 +1.99(+2.17%)
Nov 03, 2020 85.65 92.99 85.65 91.61 97,768 +7.06(+8.35%)
Nov 02, 2020 84.99 87.00 83.35 84.55 77,916 +1.06(+1.27%)
Oct 30, 2020 87.46 89.93 82.57 83.49 145,200 -4.92(-5.56%)
Oct 29, 2020 87.54 89.64 86.46 88.41 59,156 +2.12(+2.46%)
Oct 28, 2020 91.30 92.51 84.00 86.29 143,395 -6.56(-7.07%)
Oct 27, 2020 91.76 94.61 91.76 92.85 72,798 +1.74(+1.91%)
Oct 26, 2020 92.59 93.60 89.34 91.11 58,036 -2.19(-2.35%)
Oct 23, 2020 91.16 93.58 90.41 93.30 19,400 +2.21(+2.43%)
Oct 22, 2020 88.51 92.12 87.77 91.09 73,175 +2.93(+3.32%)
Oct 21, 2020 92.19 93.24 87.39 88.16 99,192 -3.98(-4.32%)
Oct 20, 2020 92.61 92.61 87.22 92.14 80,471 +2.27(+2.53%)
Oct 19, 2020 94.56 96.46 88.01 89.87 114,010 -2.60(-2.81%)
Oct 16, 2020 94.95 98.63 92.42 92.47 79,600 -2.00(-2.12%)
Oct 15, 2020 90.90 95.23 90.00 94.47 140,277 +4.09(+4.53%)
Oct 14, 2020 91.25 93.07 88.81 90.38 52,840 -0.11(-0.12%)
Oct 13, 2020 91.00 91.69 89.10 90.49 39,328 +0.71(+0.79%)
Oct 12, 2020 86.40 91.51 86.40 89.78 80,245 +3.88(+4.52%)
Oct 09, 2020 84.29 86.44 83.66 85.90 170,900 +2.28(+2.73%)
Oct 08, 2020 85.26 85.74 83.28 83.62 93,158 -1.04(-1.23%)
Oct 07, 2020 85.21 86.38 84.00 84.66 120,092 +0.69(+0.82%)
Oct 06, 2020 83.94 85.46 82.00 83.97 171,066 -0.55(-0.65%)
Oct 05, 2020 88.22 88.22 84.27 84.52 76,659 -2.18(-2.51%)
Oct 02, 2020 86.02 88.78 85.27 86.70 131,600 -1.81(-2.04%)
Oct 01, 2020 85.17 88.51 83.55 88.51 139,507 +4.48(+5.33%)
Sep 30, 2020 85.17 85.86 83.40 84.03 222,079 -1.59(-1.86%)
Sep 29, 2020 82.35 86.67 82.31 85.62 155,110 +3.77(+4.61%)
Sep 28, 2020 79.49 82.42 77.67 81.85 122,966 +3.58(+4.57%)
Sep 25, 2020 76.39 79.47 75.37 78.27 107,000 +1.71(+2.23%)
Sep 24, 2020 74.52 78.25 71.59 76.56 170,281 +1.62(+2.16%)
Sep 23, 2020 75.87 78.47 74.05 74.94 194,651 -1.46(-1.91%)
Sep 22, 2020 73.10 76.84 71.75 76.40 154,486 +3.90(+5.38%)
Sep 21, 2020 70.43 73.76 70.31 72.50 148,145 -0.21(-0.29%)
Sep 18, 2020 72.03 73.41 70.74 72.71 793,200 +1.38(+1.93%)
Sep 17, 2020 63.84 72.50 63.00 71.33 178,986 +5.32(+8.06%)
Sep 16, 2020 67.51 67.62 65.71 66.01 164,014 -0.49(-0.74%)
Sep 15, 2020 67.73 67.73 65.08 66.50 92,973 -0.34(-0.51%)
Sep 14, 2020 65.64 67.81 63.88 66.84 251,551 +2.86(+4.47%)
Sep 11, 2020 66.05 68.06 63.80 63.98 163,800 -1.90(-2.88%)
Sep 10, 2020 68.97 69.99 65.22 65.88 143,022 -2.55(-3.73%)
Sep 09, 2020 69.05 69.62 67.80 68.43 148,277 +1.76(+2.64%)
Sep 08, 2020 66.42 68.42 65.02 66.67 107,815 -2.68(-3.86%)
Sep 04, 2020 73.44 73.83 65.22 69.35 118,600 -3.32(-4.57%)
Sep 03, 2020 75.97 76.08 69.41 72.67 106,320 -4.80(-6.20%)
Sep 02, 2020 76.60 78.81 76.03 77.47 130,974 +2.27(+3.02%)
Sep 01, 2020 68.03 81.60 67.25 75.20 402,457 +9.32(+14.15%)
Aug 31, 2020 68.00 68.12 65.58 65.88 138,387 -2.16(-3.17%)
Aug 28, 2020 67.88 68.43 66.77 68.04 96,000 +0.77(+1.14%)
Aug 27, 2020 69.40 69.45 67.08 67.27 65,164 -1.84(-2.66%)
Aug 26, 2020 71.29 71.29 68.31 69.11 86,390 -2.10(-2.95%)
Aug 25, 2020 65.02 71.65 65.02 71.21 124,552 +3.81(+5.65%)
Aug 24, 2020 66.65 69.18 65.88 67.40 124,609 +2.04(+3.12%)
Aug 21, 2020 66.39 67.34 63.46 65.36 120,900 -0.94(-1.42%)
Aug 20, 2020 66.25 67.67 65.52 66.30 65,649 -1.02(-1.52%)
Aug 19, 2020 67.20 69.27 66.08 67.32 58,349 -0.11(-0.16%)
Aug 18, 2020 67.06 67.73 65.50 67.43 110,270 +1.04(+1.57%)
Aug 17, 2020 65.54 68.44 65.25 66.39 90,621 +1.71(+2.64%)
Aug 14, 2020 64.75 65.69 63.61 64.68 64,900 +0.06(+0.09%)
Aug 13, 2020 62.40 65.12 61.88 64.62 123,833 +2.05(+3.28%)
Aug 12, 2020 61.57 63.55 61.57 62.57 145,369 +1.44(+2.36%)
Aug 11, 2020 65.03 65.64 60.65 61.13 118,381 -2.36(-3.72%)
Aug 10, 2020 59.50 66.66 59.36 63.49 178,487 +4.57(+7.76%)
Aug 07, 2020 62.44 64.64 58.00 58.92 135,500 -2.66(-4.32%)
Aug 06, 2020 61.41 63.86 59.28 61.58 213,514 +3.44(+5.92%)
Aug 05, 2020 57.42 58.77 56.08 58.14 168,421 +0.89(+1.55%)
Aug 04, 2020 55.00 57.26 54.82 57.25 51,470 +2.40(+4.38%)
Aug 03, 2020 53.37 55.48 52.49 54.85 37,333 +1.70(+3.20%)
Jul 31, 2020 54.93 54.99 51.20 53.15 109,700 -1.29(-2.37%)
Jul 30, 2020 51.30 54.72 51.00 54.44 92,613 +2.51(+4.83%)
Jul 29, 2020 51.28 52.22 50.60 51.93 76,532 +1.27(+2.51%)
Jul 28, 2020 52.15 52.43 50.56 50.66 47,928 -1.56(-2.99%)
Jul 27, 2020 52.22 53.67 51.48 52.22 141,285 +0.92(+1.79%)
Jul 24, 2020 53.08 53.57 48.88 51.30 195,100 -2.99(-5.51%)
Jul 23, 2020 53.88 55.33 53.35 54.29 103,783 +0.46(+0.85%)
Jul 22, 2020 53.61 54.65 53.30 53.83 68,790 -0.19(-0.35%)
Jul 21, 2020 59.60 59.80 53.35 54.02 182,233 -4.27(-7.33%)
Jul 20, 2020 54.85 59.23 54.41 58.29 321,202 +4.98(+9.34%)
Jul 17, 2020 48.93 53.78 48.90 53.31 279,600 +4.41(+9.02%)
Jul 16, 2020 48.07 49.00 46.45 48.90 62,163 +0.31(+0.64%)
Jul 15, 2020 48.01 50.27 47.56 48.59 95,514 +1.05(+2.21%)
Jul 14, 2020 45.50 47.73 45.04 47.54 100,724 +1.67(+3.64%)
Jul 13, 2020 46.84 49.83 45.33 45.87 183,176 -0.98(-2.09%)
Jul 10, 2020 46.87 47.94 45.66 46.85 71,100 +0.13(+0.28%)
Jul 09, 2020 46.45 49.09 44.87 46.72 84,043 +0.62(+1.34%)
Jul 08, 2020 46.27 47.50 45.65 46.10 67,825 +0.17(+0.37%)
Jul 07, 2020 49.38 49.38 44.69 45.93 105,591 -2.60(-5.36%)
Jul 06, 2020 46.65 51.57 46.25 48.53 281,122 +2.68(+5.85%)
Jul 02, 2020 47.58 48.52 42.01 45.85 203,500 -1.02(-2.18%)
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.