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

Newmark Group Inc Cl A (NQ: NMRK )

10.62 +0.14 (+1.38%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 22, 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 8.242 8.408 8.193 8.379 3,431,167 +0.17(+2.02%)
Jan 30, 2023 8.271 8.438 8.193 8.213 1,890,968 -0.16(-1.87%)
Jan 27, 2023 8.447 8.535 8.286 8.369 740,873 -0.16(-1.83%)
Jan 26, 2023 8.506 8.623 8.438 8.526 558,127 +0.09(+1.04%)
Jan 25, 2023 8.330 8.447 8.218 8.438 263,645 +0.02(+0.23%)
Jan 24, 2023 8.702 8.702 8.408 8.418 483,004 -0.33(-3.80%)
Jan 23, 2023 8.594 8.795 8.565 8.751 435,231 +0.18(+2.05%)
Jan 20, 2023 8.575 8.619 8.408 8.575 464,068 +0.05(+0.57%)
Jan 19, 2023 8.477 8.570 8.379 8.526 310,803 -0.01(-0.11%)
Jan 18, 2023 8.614 8.711 8.511 8.535 459,193 -0.08(-0.91%)
Jan 17, 2023 8.545 8.814 8.506 8.614 674,451 +0.08(+0.92%)
Jan 13, 2023 8.516 8.628 8.477 8.535 893,143 -0.06(-0.68%)
Jan 12, 2023 8.487 8.638 8.418 8.594 531,970 +0.22(+2.57%)
Jan 11, 2023 8.262 8.389 8.213 8.379 637,420 +0.17(+2.02%)
Jan 10, 2023 8.154 8.223 8.105 8.213 727,273 +0.05(+0.60%)
Jan 09, 2023 8.301 8.340 8.144 8.164 825,244 -0.13(-1.53%)
Jan 06, 2023 8.115 8.374 8.027 8.291 511,306 +0.25(+3.16%)
Jan 05, 2023 8.164 8.164 7.900 8.037 671,256 -0.21(-2.49%)
Jan 04, 2023 8.056 8.330 7.983 8.242 1,090,031 +0.29(+3.69%)
Jan 03, 2023 7.939 8.135 7.846 7.949 892,576 +0.16(+2.01%)
Dec 30, 2022 7.851 7.900 7.597 7.792 586,371 -0.15(-1.85%)
Dec 29, 2022 7.773 7.983 7.724 7.939 729,387 +0.26(+3.44%)
Dec 28, 2022 7.753 7.831 7.670 7.675 685,531 -0.09(-1.13%)
Dec 27, 2022 7.851 7.851 7.704 7.763 394,639 -0.06(-0.75%)
Dec 23, 2022 7.743 7.831 7.655 7.822 377,466 +0.08(+1.01%)
Dec 22, 2022 7.519 7.743 7.519 7.743 513,737 -0.07(-0.88%)
Dec 21, 2022 7.773 7.954 7.773 7.812 709,134 +0.14(+1.78%)
Dec 20, 2022 7.567 7.763 7.455 7.675 963,989 +0.06(+0.77%)
Dec 19, 2022 7.783 7.831 7.538 7.616 1,663,268 -0.12(-1.52%)
Dec 16, 2022 7.753 7.851 7.611 7.734 3,268,575 -0.21(-2.59%)
Dec 15, 2022 8.066 8.076 7.822 7.939 1,624,427 -0.28(-3.45%)
Dec 14, 2022 8.242 8.423 8.125 8.223 1,511,511 -0.07(-0.83%)
Dec 13, 2022 7.949 8.408 7.929 8.291 2,234,107 +0.68(+9.00%)
Dec 12, 2022 7.685 7.822 7.318 7.607 1,428,575 -0.54(-6.60%)
Dec 09, 2022 8.047 8.241 7.959 8.144 538,331 -0.01(-0.12%)
Dec 08, 2022 8.242 8.477 8.135 8.154 580,260 -0.07(-0.83%)
Dec 07, 2022 8.291 8.369 8.174 8.223 1,232,213 -0.09(-1.06%)
Dec 06, 2022 8.320 8.399 8.183 8.311 746,960 +0.02(+0.24%)
Dec 05, 2022 8.399 8.447 8.149 8.291 981,992 -0.12(-1.40%)
Dec 02, 2022 8.389 8.545 8.389 8.408 844,942 -0.10(-1.15%)
Dec 01, 2022 8.359 8.565 8.335 8.506 1,060,443 +0.22(+2.59%)
Nov 30, 2022 8.086 8.335 7.934 8.291 1,911,125 +0.13(+1.56%)
Nov 29, 2022 7.880 8.291 7.880 8.164 727,623 +0.26(+3.34%)
Nov 28, 2022 8.154 8.213 7.871 7.900 774,128 -0.36(-4.38%)
Nov 25, 2022 8.154 8.262 8.086 8.262 349,893 +0.08(+0.96%)
Nov 23, 2022 8.017 8.183 7.929 8.183 1,077,199 +0.11(+1.33%)
Nov 22, 2022 8.007 8.081 7.900 8.076 612,597 +0.13(+1.60%)
Nov 21, 2022 7.851 7.998 7.822 7.949 826,412 +0.01(+0.12%)
Nov 18, 2022 8.144 8.149 7.929 7.939 790,522 -0.01(-0.12%)
Nov 17, 2022 7.929 7.973 7.822 7.949 629,784 -0.17(-2.05%)
Nov 16, 2022 8.183 8.301 8.086 8.115 1,003,544 -0.21(-2.47%)
Nov 15, 2022 8.330 8.545 8.223 8.320 954,900 +0.11(+1.31%)
Nov 14, 2022 8.487 8.487 8.056 8.213 980,214 -0.33(-3.89%)
Nov 11, 2022 8.350 8.682 8.311 8.545 1,191,559 +0.26(+3.19%)
Nov 10, 2022 7.949 8.575 7.949 8.281 1,501,634 +0.75(+10.00%)
Nov 09, 2022 7.616 7.650 7.441 7.528 1,368,112 -0.12(-1.53%)
Nov 08, 2022 7.810 7.868 7.558 7.645 999,123 -0.16(-2.11%)
Nov 07, 2022 7.703 7.830 7.611 7.810 1,158,308 +0.20(+2.68%)
Nov 04, 2022 7.354 7.626 7.325 7.606 1,219,073 +0.33(+4.53%)
Nov 03, 2022 7.306 7.422 7.194 7.277 1,334,303 -0.18(-2.47%)
Nov 02, 2022 7.907 7.917 7.461 7.461 2,270,493 -0.49(-6.22%)
Nov 01, 2022 8.072 8.145 7.819 7.956 1,527,764 +0.01(+0.12%)
Oct 31, 2022 7.694 8.077 7.616 7.946 2,737,956 +0.21(+2.76%)
Oct 28, 2022 8.159 8.645 7.733 7.733 4,649,329 -1.33(-14.67%)
Oct 27, 2022 9.168 9.217 8.945 9.062 1,064,577 -0.02(-0.21%)
Oct 26, 2022 9.023 9.207 8.897 9.081 713,535 +0.14(+1.52%)
Oct 25, 2022 8.645 9.004 8.645 8.945 1,152,043 +0.32(+3.71%)
Oct 24, 2022 8.392 8.722 8.344 8.625 946,954 +0.31(+3.73%)
Oct 21, 2022 8.169 8.329 8.062 8.315 918,344 +0.16(+1.90%)
Oct 20, 2022 8.218 8.417 8.106 8.159 770,350 -0.04(-0.47%)
Oct 19, 2022 8.489 8.528 8.150 8.198 948,602 -0.49(-5.59%)
Oct 18, 2022 8.819 8.911 8.591 8.683 625,147 +0.07(+0.79%)
Oct 17, 2022 8.528 8.640 8.471 8.615 777,451 +0.36(+4.35%)
Oct 14, 2022 8.538 8.586 8.203 8.256 858,176 -0.14(-1.62%)
Oct 13, 2022 8.053 8.426 7.752 8.392 1,351,899 +0.21(+2.61%)
Oct 12, 2022 8.227 8.232 8.043 8.179 664,065 -0.07(-0.82%)
Oct 11, 2022 8.169 8.344 8.033 8.247 1,003,111 +0.10(+1.19%)
Oct 10, 2022 8.179 8.247 8.033 8.150 648,849 +0.02(+0.24%)
Oct 07, 2022 8.412 8.509 8.024 8.130 1,397,073 -0.47(-5.42%)
Oct 06, 2022 8.557 8.732 8.509 8.596 869,028 +0.01(+0.11%)
Oct 05, 2022 8.538 8.615 8.426 8.586 843,923 -0.11(-1.23%)
Oct 04, 2022 8.276 8.717 8.150 8.693 1,171,287 +0.50(+6.16%)
Oct 03, 2022 7.917 8.234 7.849 8.189 1,196,765 +0.37(+4.71%)
Sep 30, 2022 7.742 7.936 7.684 7.820 1,302,049 +0.10(+1.26%)
Sep 29, 2022 7.946 7.946 7.568 7.723 1,391,374 -0.35(-4.33%)
Sep 28, 2022 7.946 8.159 7.859 8.072 962,036 +0.15(+1.84%)
Sep 27, 2022 8.266 8.344 7.893 7.927 979,345 -0.30(-3.66%)
Sep 26, 2022 8.305 8.421 8.111 8.227 1,190,873 -0.22(-2.64%)
Sep 23, 2022 8.654 8.742 8.354 8.451 1,120,362 -0.42(-4.70%)
Sep 22, 2022 9.120 9.135 8.843 8.868 1,111,923 -0.34(-3.69%)
Sep 21, 2022 9.809 9.916 9.198 9.207 1,006,616 -0.58(-5.95%)
Sep 20, 2022 9.945 9.945 9.527 9.789 1,847,305 -0.33(-3.26%)
Sep 19, 2022 9.857 10.19 9.857 10.12 2,013,597 +0.16(+1.66%)
Sep 16, 2022 9.925 10.04 9.789 9.954 4,086,684 -0.07(-0.68%)
Sep 15, 2022 10.01 10.20 9.964 10.02 1,684,806 +0.00(+0.00%)
Sep 14, 2022 9.945 10.11 9.857 10.02 1,612,881 +0.06(+0.58%)
Sep 13, 2022 9.925 10.07 9.788 9.964 1,152,806 -0.34(-3.30%)
Sep 12, 2022 10.23 10.37 10.23 10.30 788,487 +0.17(+1.72%)
Sep 09, 2022 9.935 10.16 9.935 10.13 906,150 +0.28(+2.86%)
Sep 08, 2022 9.508 9.862 9.372 9.848 1,139,004 +0.19(+2.01%)
Sep 07, 2022 9.227 9.736 9.178 9.654 1,246,191 +0.34(+3.65%)
Sep 06, 2022 9.789 9.809 9.212 9.314 2,074,614 -0.56(-5.70%)
Sep 02, 2022 10.07 10.18 9.857 9.877 985,068 -0.08(-0.78%)
Sep 01, 2022 9.857 9.964 9.474 9.954 1,162,862 +0.01(+0.10%)
Aug 31, 2022 9.993 10.12 9.886 9.945 4,338,798 +0.03(+0.29%)
Aug 30, 2022 9.993 10.20 9.877 9.916 1,423,569 -0.09(-0.87%)
Aug 29, 2022 10.00 10.20 9.974 10.00 887,200 -0.07(-0.67%)
Aug 26, 2022 10.58 10.65 9.852 10.07 1,225,098 -0.43(-4.07%)
Aug 25, 2022 10.29 10.51 10.25 10.50 842,966 +0.26(+2.56%)
Aug 24, 2022 10.11 10.32 10.05 10.24 1,110,697 +0.13(+1.25%)
Aug 23, 2022 9.867 10.32 9.833 10.11 1,344,056 +0.29(+2.96%)
Aug 22, 2022 10.52 10.55 9.780 9.819 1,670,695 -0.93(-8.66%)
Aug 19, 2022 10.72 10.85 10.50 10.75 3,322,097 -0.16(-1.42%)
Aug 18, 2022 10.81 11.01 10.79 10.91 591,844 +0.07(+0.63%)
Aug 17, 2022 10.69 10.98 10.59 10.84 827,598 -0.05(-0.45%)
Aug 16, 2022 10.87 10.97 10.68 10.89 866,378 -0.01(-0.09%)
Aug 15, 2022 10.65 10.94 10.56 10.90 854,974 +0.16(+1.45%)
Aug 12, 2022 10.63 10.75 10.43 10.74 984,204 +0.17(+1.65%)
Aug 11, 2022 10.54 10.62 10.45 10.57 570,246 +0.12(+1.11%)
Aug 10, 2022 10.47 10.60 10.43 10.45 478,277 +0.18(+1.79%)
Aug 09, 2022 10.31 10.31 10.13 10.27 961,534 -0.12(-1.12%)
Aug 08, 2022 10.42 10.63 10.31 10.38 944,738 +0.03(+0.28%)
Aug 05, 2022 9.956 10.40 9.956 10.35 1,003,876 +0.20(+2.00%)
Aug 04, 2022 10.00 10.23 9.733 10.15 1,591,668 +0.05(+0.48%)
Aug 03, 2022 10.54 10.54 10.08 10.10 1,532,291 -0.23(-2.25%)
Aug 02, 2022 9.869 10.39 9.821 10.33 1,191,709 -0.15(-1.38%)
Aug 01, 2022 10.52 10.88 10.39 10.48 1,793,285 -0.55(-5.00%)
Jul 29, 2022 11.54 11.54 10.99 11.03 1,164,325 -0.29(-2.56%)
Jul 28, 2022 11.17 11.33 11.07 11.32 893,953 +0.19(+1.74%)
Jul 27, 2022 10.91 11.20 10.73 11.13 836,590 +0.26(+2.40%)
Jul 26, 2022 10.85 11.00 10.80 10.87 796,236 -0.09(-0.80%)
Jul 25, 2022 10.87 11.08 10.83 10.95 800,374 +0.11(+0.98%)
Jul 22, 2022 10.75 10.94 10.70 10.85 768,093 +0.04(+0.36%)
Jul 21, 2022 10.74 10.81 10.54 10.81 626,954 -0.03(-0.27%)
Jul 20, 2022 10.57 10.86 10.37 10.84 1,067,493 +0.23(+2.19%)
Jul 19, 2022 10.49 10.63 10.42 10.60 766,976 +0.31(+3.01%)
Jul 18, 2022 10.22 10.32 10.14 10.29 1,258,341 +0.19(+1.92%)
Jul 15, 2022 10.02 10.19 9.854 10.10 2,313,329 +0.30(+3.06%)
Jul 14, 2022 9.675 9.869 9.579 9.801 1,696,999 +0.01(+0.10%)
Jul 13, 2022 9.617 9.879 9.588 9.792 1,775,906 +0.00(+0.00%)
Jul 12, 2022 9.685 10.03 9.675 9.792 1,707,796 +0.14(+1.40%)
Jul 11, 2022 9.424 9.840 9.424 9.656 1,674,540 +0.12(+1.22%)
Jul 08, 2022 9.569 9.592 9.317 9.540 720,265 +0.04(+0.41%)
Jul 07, 2022 9.356 9.622 9.308 9.501 1,047,301 +0.24(+2.61%)
Jul 06, 2022 9.617 9.685 9.221 9.259 994,803 -0.35(-3.63%)
Jul 05, 2022 9.259 9.608 9.221 9.608 1,090,265 -0.04(-0.40%)
Jul 01, 2022 9.279 9.690 9.201 9.646 834,122 +0.29(+3.10%)
Jun 30, 2022 9.221 9.550 9.080 9.356 1,231,150 -0.07(-0.72%)
Jun 29, 2022 9.385 9.424 9.221 9.424 958,277 +0.00(+0.00%)
Jun 28, 2022 9.753 9.850 9.405 9.424 1,152,337 -0.22(-2.31%)
Jun 27, 2022 9.859 9.975 9.540 9.646 1,716,169 -0.09(-0.89%)
Jun 24, 2022 9.346 9.743 9.298 9.733 7,303,608 +0.40(+4.25%)
Jun 23, 2022 9.056 9.366 9.018 9.337 1,343,767 +0.31(+3.43%)
Jun 22, 2022 8.959 9.240 8.892 9.027 2,099,440 -0.05(-0.53%)
Jun 21, 2022 9.298 9.366 9.042 9.076 1,926,987 -0.10(-1.05%)
Jun 17, 2022 8.911 9.192 8.814 9.172 4,037,958 +0.65(+7.60%)
Jun 16, 2022 8.630 8.660 8.379 8.524 2,636,022 -0.35(-3.93%)
Jun 15, 2022 8.834 9.163 8.747 8.872 2,756,975 +0.09(+0.99%)
Jun 14, 2022 8.601 8.930 8.601 8.785 2,306,352 +0.22(+2.60%)
Jun 13, 2022 8.834 8.950 8.471 8.563 1,891,901 -0.65(-7.04%)
Jun 10, 2022 9.201 9.414 9.138 9.211 1,523,629 -0.19(-2.06%)
Jun 09, 2022 9.714 9.733 9.380 9.405 1,310,924 -0.38(-3.86%)
Jun 08, 2022 10.11 10.11 9.685 9.782 1,220,078 -0.37(-3.62%)
Jun 07, 2022 10.20 10.20 9.908 10.15 1,306,568 -0.14(-1.32%)
Jun 06, 2022 10.10 10.31 9.937 10.29 1,950,336 +0.31(+3.10%)
Jun 03, 2022 10.29 10.32 9.879 9.975 1,575,275 -0.47(-4.54%)
Jun 02, 2022 10.40 10.45 10.15 10.45 1,423,073 +0.13(+1.22%)
Jun 01, 2022 10.84 10.86 10.31 10.32 1,516,377 -0.39(-3.61%)
May 31, 2022 10.90 10.90 10.60 10.71 2,632,221 -0.21(-1.95%)
May 27, 2022 10.73 10.97 10.73 10.92 1,232,843 +0.21(+1.99%)
May 26, 2022 10.44 10.80 10.39 10.71 1,570,369 +0.59(+5.83%)
May 25, 2022 9.956 10.21 9.879 10.12 1,521,903 +0.11(+1.06%)
May 24, 2022 10.27 10.33 9.811 10.01 1,373,498 -0.45(-4.34%)
May 23, 2022 10.45 10.61 10.19 10.47 1,855,245 +0.09(+0.84%)
May 20, 2022 10.92 10.99 10.17 10.38 1,447,155 -0.37(-3.42%)
May 19, 2022 10.51 11.00 10.48 10.75 2,096,651 +0.14(+1.28%)
May 18, 2022 10.92 11.02 10.56 10.61 1,752,728 -0.44(-4.02%)
May 17, 2022 11.21 11.27 10.76 11.06 1,531,509 +0.10(+0.88%)
May 16, 2022 10.99 11.15 10.69 10.96 2,069,570 -0.02(-0.18%)
May 13, 2022 10.69 11.11 10.58 10.98 2,690,719 +0.37(+3.46%)
May 12, 2022 10.99 11.09 10.47 10.61 2,725,752 -0.39(-3.51%)
May 11, 2022 10.82 11.19 10.57 11.00 3,436,513 +0.16(+1.51%)
May 10, 2022 11.44 11.54 10.74 10.84 2,434,294 -0.43(-3.85%)
May 09, 2022 11.58 11.66 11.23 11.27 2,782,933 -0.42(-3.63%)
May 06, 2022 11.64 12.02 11.43 11.69 2,159,412 -0.07(-0.57%)
May 05, 2022 12.08 12.23 11.52 11.76 1,765,938 -0.52(-4.24%)
May 04, 2022 11.79 12.38 11.55 12.28 2,029,816 +0.51(+4.34%)
May 03, 2022 11.69 11.91 11.50 11.77 2,923,048 +0.17(+1.50%)
May 02, 2022 11.69 11.82 11.22 11.60 2,512,909 -0.13(-1.07%)
Apr 29, 2022 12.84 12.92 11.67 11.72 1,622,467 -1.22(-9.40%)
Apr 28, 2022 12.53 13.00 12.34 12.94 1,590,466 +0.52(+4.20%)
Apr 27, 2022 12.39 12.67 12.22 12.42 1,415,759 +0.03(+0.23%)
Apr 26, 2022 12.46 12.64 12.38 12.39 1,460,982 -0.26(-2.06%)
Apr 25, 2022 12.44 12.75 12.36 12.65 1,689,654 +0.00(+0.00%)
Apr 22, 2022 12.86 13.05 12.60 12.65 1,403,301 -0.39(-2.96%)
Apr 21, 2022 13.27 13.33 12.98 13.04 1,367,327 -0.09(-0.66%)
Apr 20, 2022 13.03 13.38 13.03 13.12 1,558,518 +0.19(+1.49%)
Apr 19, 2022 12.39 13.05 12.39 12.93 1,545,955 +0.52(+4.20%)
Apr 18, 2022 12.55 12.73 12.36 12.41 1,868,215 -0.41(-3.24%)
Apr 14, 2022 13.14 13.31 12.82 12.82 1,179,025 -0.29(-2.21%)
Apr 13, 2022 12.70 13.19 12.70 13.11 1,379,638 +0.33(+2.57%)
Apr 12, 2022 13.20 13.34 12.72 12.79 1,665,048 -0.29(-2.21%)
Apr 11, 2022 12.91 13.24 12.78 13.07 1,796,080 +0.03(+0.22%)
Apr 08, 2022 13.24 13.44 12.94 13.05 2,014,855 -0.36(-2.66%)
Apr 07, 2022 13.96 14.02 13.24 13.40 1,809,072 -0.64(-4.54%)
Apr 06, 2022 14.83 14.86 14.03 14.04 2,023,829 -0.94(-6.25%)
Apr 05, 2022 15.08 15.45 14.96 14.98 1,211,661 -0.42(-2.76%)
Apr 04, 2022 15.51 15.61 15.35 15.40 846,261 -0.14(-0.87%)
Apr 01, 2022 15.40 15.57 15.30 15.54 1,176,048 +0.17(+1.13%)
Mar 31, 2022 15.50 15.65 15.34 15.36 1,871,751 -0.21(-1.36%)
Mar 30, 2022 15.55 15.78 15.42 15.57 763,301 -0.08(-0.49%)
Mar 29, 2022 15.41 15.92 15.35 15.65 1,744,096 +0.48(+3.18%)
Mar 28, 2022 14.98 15.17 14.81 15.17 834,847 +0.16(+1.09%)
Mar 25, 2022 14.98 15.03 14.74 15.00 764,098 +0.00(+0.00%)
Mar 24, 2022 15.07 15.27 14.88 15.00 896,681 -0.10(-0.64%)
Mar 23, 2022 15.22 15.35 15.03 15.10 704,221 -0.30(-1.94%)
Mar 22, 2022 15.21 15.53 15.21 15.40 764,655 +0.24(+1.59%)
Mar 21, 2022 15.48 15.81 15.04 15.16 1,079,539 -0.23(-1.50%)
Mar 18, 2022 15.68 15.81 15.38 15.39 3,779,443 -0.46(-2.92%)
Mar 17, 2022 15.31 15.85 15.24 15.85 2,016,952 +0.38(+2.43%)
Mar 16, 2022 15.10 15.65 14.98 15.48 1,144,515 +0.64(+4.29%)
Mar 15, 2022 15.08 15.30 14.72 14.84 1,074,498 -0.24(-1.60%)
Mar 14, 2022 15.33 15.52 14.98 15.08 808,027 -0.07(-0.45%)
Mar 11, 2022 15.51 15.54 15.10 15.15 2,005,922 -0.15(-1.01%)
Mar 10, 2022 15.25 15.30 1,529,932 -0.69(-4.28%)
Mar 09, 2022 16.02 16.20 15.82 15.99 1,230,863 +0.43(+2.79%)
Mar 08, 2022 15.37 15.98 15.26 15.55 1,623,106 +0.16(+1.07%)
Mar 07, 2022 16.06 16.15 15.29 15.39 2,415,836 -0.74(-4.61%)
Mar 04, 2022 16.41 16.58 15.87 16.13 1,421,946 -0.54(-3.24%)
Mar 03, 2022 17.06 17.18 16.42 16.67 1,071,651 -0.30(-1.76%)
Mar 02, 2022 16.24 17.05 16.17 16.97 1,192,361 +0.86(+5.33%)
Mar 01, 2022 16.89 17.07 15.95 16.11 1,840,086 -0.95(-5.54%)
Feb 28, 2022 17.04 17.43 16.73 17.06 2,839,090 -0.30(-1.72%)
Feb 25, 2022 16.83 17.36 17.09 17.36 1,963,860 +1.01(+6.19%)
Feb 24, 2022 15.52 16.45 15.44 16.35 1,876,314 +0.25(+1.56%)
Feb 23, 2022 17.60 17.77 16.01 16.10 2,539,785 -1.34(-7.69%)
Feb 22, 2022 16.89 17.76 16.66 17.44 3,740,497 +0.52(+3.08%)
Feb 18, 2022 16.91 0 -0.01(-0.06%)
Feb 17, 2022 17.21 17.35 16.91 16.92 1,501,721 -0.37(-2.12%)
Feb 16, 2022 16.17 17.32 16.11 17.29 2,324,843 +1.51(+9.60%)
Feb 15, 2022 15.80 16.18 15.68 15.78 1,464,318 +0.26(+1.68%)
Feb 14, 2022 16.10 16.39 15.45 15.52 1,740,658 -0.93(-5.63%)
Feb 11, 2022 16.23 17.08 15.67 16.44 2,304,585 +0.34(+2.10%)
Feb 10, 2022 15.78 16.39 15.77 16.11 1,861,983 +0.08(+0.48%)
Feb 09, 2022 15.74 16.08 15.74 16.03 867,630 +0.48(+3.10%)
Feb 08, 2022 15.24 15.65 15.24 15.55 525,502 +0.39(+2.54%)
Feb 07, 2022 14.91 15.30 14.91 15.16 938,409 +0.23(+1.55%)
Feb 04, 2022 14.88 15.17 14.73 14.93 861,748 -0.06(-0.39%)
Feb 03, 2022 14.80 15.29 14.99 758,363 -0.07(-0.45%)
Feb 02, 2022 14.86 15.19 14.79 15.05 1,063,958 +0.26(+1.76%)
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.