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

Cheesecake Fact (NQ: CAKE )

38.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2022 32.13 32.99 1,221,047 +0.68(+2.12%)
Jan 28, 2022 32.34 32.50 30.90 32.31 1,366,131 -0.06(-0.17%)
Jan 27, 2022 33.56 34.05 32.00 32.36 962,338 -1.20(-3.58%)
Jan 26, 2022 35.30 35.50 33.41 33.56 869,828 -1.46(-4.17%)
Jan 25, 2022 33.26 35.42 33.10 35.02 1,038,188 +0.95(+2.80%)
Jan 24, 2022 32.23 34.16 31.20 34.07 1,555,391 +1.23(+3.74%)
Jan 21, 2022 32.96 33.86 32.73 32.84 1,010,102 -0.37(-1.11%)
Jan 20, 2022 34.12 34.67 33.15 33.21 640,188 -0.57(-1.70%)
Jan 19, 2022 33.78 34.76 33.62 33.78 834,207 +0.41(+1.22%)
Jan 18, 2022 34.21 34.39 33.20 33.38 1,126,274 -1.30(-3.76%)
Jan 14, 2022 34.68 0 -0.70(-1.99%)
Jan 13, 2022 34.57 35.96 34.44 35.38 760,351 +1.16(+3.38%)
Jan 12, 2022 35.20 35.37 34.21 34.23 892,498 -0.95(-2.71%)
Jan 11, 2022 35.45 35.59 35.05 35.18 667,383 -0.49(-1.37%)
Jan 10, 2022 35.80 35.81 34.35 35.67 1,310,048 -0.32(-0.90%)
Jan 07, 2022 35.97 36.93 35.46 35.99 891,133 -0.12(-0.33%)
Jan 06, 2022 37.21 38.04 36.06 36.11 783,496 -1.02(-2.74%)
Jan 05, 2022 38.00 38.94 36.97 37.13 1,204,860 +0.06(+0.17%)
Jan 04, 2022 36.46 37.22 35.95 37.07 779,382 +1.18(+3.30%)
Jan 03, 2022 35.65 36.73 35.65 35.88 1,099,878 -0.31(-0.87%)
Dec 31, 2021 36.79 37.35 36.10 36.20 576,826 -0.55(-1.51%)
Dec 30, 2021 36.36 37.18 36.27 36.75 591,546 +0.48(+1.33%)
Dec 29, 2021 36.42 36.81 36.10 36.27 521,361 -0.40(-1.08%)
Dec 28, 2021 37.05 37.80 36.63 36.67 436,983 -0.64(-1.71%)
Dec 27, 2021 37.21 37.82 36.36 37.31 488,493 +0.08(+0.22%)
Dec 23, 2021 37.70 38.28 36.59 37.22 1,035,456 -0.06(-0.17%)
Dec 22, 2021 36.77 37.76 36.19 37.29 948,241 +0.72(+1.97%)
Dec 21, 2021 34.67 36.80 34.67 36.57 1,000,070 +1.96(+5.66%)
Dec 20, 2021 34.52 35.01 33.71 34.61 874,437 -0.82(-2.32%)
Dec 17, 2021 34.59 35.76 33.67 35.43 1,752,426 +0.84(+2.43%)
Dec 16, 2021 36.59 36.92 34.40 34.59 1,198,978 -1.85(-5.07%)
Dec 15, 2021 37.21 37.43 35.29 36.44 1,139,215 -1.21(-3.22%)
Dec 14, 2021 37.29 38.26 37.08 37.65 777,325 -0.05(-0.14%)
Dec 13, 2021 38.50 38.50 37.10 37.70 800,095 -0.61(-1.60%)
Dec 10, 2021 38.08 38.64 37.18 38.31 643,720 +0.36(+0.95%)
Dec 09, 2021 38.07 38.81 37.80 37.95 514,791 -0.55(-1.42%)
Dec 08, 2021 37.89 39.38 37.54 38.50 798,359 +1.06(+2.84%)
Dec 07, 2021 38.74 39.07 37.18 37.44 698,921 -0.75(-1.96%)
Dec 06, 2021 36.58 38.31 36.46 38.19 1,079,337 +1.94(+5.36%)
Dec 03, 2021 36.11 36.53 35.19 36.24 1,260,047 +0.10(+0.28%)
Dec 02, 2021 34.35 36.51 34.35 36.14 1,572,689 +2.08(+6.11%)
Dec 01, 2021 36.41 37.34 33.91 34.06 1,088,132 -1.37(-3.86%)
Nov 30, 2021 35.71 36.20 35.16 35.43 1,692,238 -0.71(-1.97%)
Nov 29, 2021 37.82 37.83 35.62 36.14 1,098,060 -0.84(-2.28%)
Nov 26, 2021 36.01 37.14 35.33 36.98 989,992 -1.55(-4.03%)
Nov 24, 2021 37.95 38.81 37.43 38.54 535,704 +0.03(+0.08%)
Nov 23, 2021 39.30 39.30 37.95 38.51 923,083 -0.46(-1.19%)
Nov 22, 2021 38.49 39.42 38.07 38.97 890,703 +0.60(+1.57%)
Nov 19, 2021 38.44 38.50 37.67 38.37 926,039 -0.55(-1.40%)
Nov 18, 2021 40.24 38.95 38.40 38.92 747,774 -1.47(-3.64%)
Nov 17, 2021 40.29 41.05 39.84 40.39 681,064 -0.12(-0.30%)
Nov 16, 2021 41.07 41.46 40.48 40.51 731,943 -0.84(-2.03%)
Nov 15, 2021 41.59 41.97 41.17 41.35 833,177 +0.40(+0.97%)
Nov 12, 2021 40.91 41.25 40.36 40.95 672,974 -0.15(-0.36%)
Nov 11, 2021 41.61 42.21 40.98 41.10 527,765 -0.60(-1.44%)
Nov 10, 2021 41.62 41.70 928,767 -0.26(-0.62%)
Nov 09, 2021 41.97 41.99 40.85 41.96 878,395 +0.26(+0.62%)
Nov 08, 2021 43.06 43.61 41.51 41.70 1,306,739 -1.39(-3.22%)
Nov 05, 2021 41.53 43.32 41.47 43.09 2,384,662 +2.88(+7.15%)
Nov 04, 2021 40.39 40.81 39.45 40.21 2,032,093 +0.78(+1.97%)
Nov 03, 2021 38.10 40.13 38.00 39.43 1,836,062 +1.41(+3.70%)
Nov 02, 2021 39.01 39.25 37.24 38.03 1,723,616 -1.23(-3.13%)
Nov 01, 2021 37.94 39.50 38.40 39.26 1,069,329 +1.68(+4.48%)
Oct 29, 2021 37.90 38.80 37.33 37.58 1,056,056 -0.50(-1.31%)
Oct 28, 2021 38.10 38.32 37.85 38.07 863,994 +0.07(+0.19%)
Oct 27, 2021 38.71 38.89 37.99 38.00 736,647 -0.72(-1.86%)
Oct 26, 2021 38.76 38.29 38.72 751,710 -0.03(-0.07%)
Oct 25, 2021 39.18 39.27 38.33 38.75 984,462 -0.41(-1.04%)
Oct 22, 2021 38.00 39.31 37.63 39.16 1,146,025 +0.97(+2.54%)
Oct 21, 2021 38.05 38.81 37.63 38.19 1,174,595 -0.18(-0.46%)
Oct 20, 2021 37.89 40.21 37.50 38.36 2,293,991 -1.04(-2.65%)
Oct 19, 2021 39.70 39.95 39.19 39.41 741,058 -0.42(-1.04%)
Oct 18, 2021 39.42 40.12 38.85 39.82 882,307 +0.03(+0.07%)
Oct 15, 2021 41.60 41.91 39.63 39.79 1,130,282 -1.11(-2.71%)
Oct 14, 2021 40.75 41.14 40.27 40.90 1,057,026 +0.29(+0.71%)
Oct 13, 2021 41.98 41.98 40.31 40.62 1,183,394 -1.43(-3.41%)
Oct 12, 2021 41.80 42.49 40.87 42.05 735,044 +0.25(+0.60%)
Oct 11, 2021 42.28 43.19 41.72 41.80 560,150 -0.22(-0.53%)
Oct 08, 2021 42.94 43.04 41.91 42.02 607,000 -1.04(-2.43%)
Oct 07, 2021 43.47 43.92 42.71 43.07 672,747 -0.21(-0.49%)
Oct 06, 2021 42.30 43.45 41.39 43.28 925,948 +0.17(+0.39%)
Oct 05, 2021 44.69 44.86 43.08 43.11 1,243,138 -1.67(-3.74%)
Oct 04, 2021 45.39 45.72 44.43 44.79 921,021 -0.88(-1.92%)
Oct 01, 2021 44.61 46.27 44.38 45.67 1,277,933 +2.21(+5.08%)
Sep 30, 2021 43.93 43.99 42.22 43.46 1,009,195 -0.55(-1.24%)
Sep 29, 2021 45.37 45.69 43.95 44.00 546,492 -0.99(-2.20%)
Sep 28, 2021 45.58 46.45 44.79 44.99 902,206 -1.07(-2.33%)
Sep 27, 2021 46.25 47.33 45.97 46.06 1,299,959 +0.30(+0.65%)
Sep 24, 2021 44.61 45.89 44.49 45.77 2,821,086 +2.23(+5.12%)
Sep 23, 2021 41.69 43.73 41.53 43.54 1,555,653 +2.75(+6.73%)
Sep 22, 2021 40.50 41.50 40.50 40.79 736,881 +0.77(+1.92%)
Sep 21, 2021 40.39 41.01 39.42 40.03 802,448 -0.66(-1.61%)
Sep 20, 2021 40.47 40.94 40.04 40.68 776,698 -0.93(-2.24%)
Sep 17, 2021 41.96 42.52 41.29 41.62 1,477,062 -0.03(-0.07%)
Sep 16, 2021 41.27 42.27 41.27 41.64 707,712 +0.66(+1.60%)
Sep 15, 2021 41.34 41.46 40.61 40.99 862,153 -0.52(-1.25%)
Sep 14, 2021 42.44 42.62 40.99 41.50 895,426 -0.82(-1.94%)
Sep 13, 2021 41.40 42.37 40.71 42.33 922,465 +1.26(+3.06%)
Sep 10, 2021 41.67 41.99 41.06 41.07 628,189 -0.41(-0.98%)
Sep 09, 2021 40.88 41.93 40.64 41.48 572,492 +0.31(+0.74%)
Sep 08, 2021 41.54 42.18 41.03 41.17 494,148 -0.45(-1.09%)
Sep 07, 2021 42.38 42.50 41.57 41.63 659,032 -0.46(-1.10%)
Sep 03, 2021 43.01 43.27 42.01 42.09 818,171 -1.06(-2.46%)
Sep 02, 2021 43.46 44.10 43.11 43.15 669,260 -0.21(-0.49%)
Sep 01, 2021 43.46 43.55 42.73 43.36 866,231 +0.23(+0.54%)
Aug 31, 2021 42.48 43.33 42.16 43.13 2,024,765 +0.81(+1.92%)
Aug 30, 2021 42.92 43.18 41.89 42.32 1,223,851 -0.84(-1.95%)
Aug 27, 2021 41.60 43.27 41.48 43.16 1,016,898 +1.62(+3.89%)
Aug 26, 2021 41.26 41.91 40.86 41.54 1,005,167 +0.14(+0.33%)
Aug 25, 2021 40.28 41.71 40.25 41.40 1,200,819 +0.72(+1.77%)
Aug 24, 2021 39.89 41.13 39.89 40.68 734,219 +0.94(+2.37%)
Aug 23, 2021 39.70 40.16 38.95 39.74 585,959 +0.65(+1.66%)
Aug 20, 2021 38.19 39.56 37.89 39.09 842,806 +0.78(+2.03%)
Aug 19, 2021 39.26 39.30 37.65 38.31 1,348,272 -1.30(-3.29%)
Aug 18, 2021 39.25 40.27 38.43 39.62 790,441 +0.26(+0.66%)
Aug 17, 2021 40.20 40.60 39.08 39.36 815,290 -1.14(-2.81%)
Aug 16, 2021 40.61 40.85 40.55 40.50 599,752 -0.32(-0.79%)
Aug 13, 2021 41.39 41.48 40.58 40.82 580,148 -0.40(-0.96%)
Aug 12, 2021 41.08 41.31 40.40 41.22 691,217 -0.01(-0.02%)
Aug 11, 2021 40.13 41.25 39.40 41.23 939,962 +1.11(+2.77%)
Aug 10, 2021 39.17 40.43 39.02 40.12 984,034 +0.82(+2.09%)
Aug 09, 2021 40.41 40.44 38.91 39.30 1,124,827 -1.09(-2.70%)
Aug 06, 2021 41.04 41.53 39.93 40.39 977,210 -0.42(-1.02%)
Aug 05, 2021 39.88 40.86 39.64 40.80 1,346,690 +1.03(+2.58%)
Aug 04, 2021 39.80 40.11 39.18 39.78 1,445,777 -0.50(-1.24%)
Aug 03, 2021 41.61 41.65 39.10 40.28 2,635,201 -1.46(-3.50%)
Aug 02, 2021 42.28 42.93 41.67 41.74 1,645,595 -0.11(-0.27%)
Jul 30, 2021 43.67 44.59 41.78 41.85 3,158,256 -2.29(-5.19%)
Jul 29, 2021 44.48 45.28 43.51 44.14 2,411,954 -0.01(-0.02%)
Jul 28, 2021 47.15 47.47 44.14 44.15 6,592,305 -6.71(-13.20%)
Jul 27, 2021 50.00 51.14 49.47 50.86 1,959,950 +0.45(+0.90%)
Jul 26, 2021 47.91 50.46 47.91 50.41 2,013,904 +2.52(+5.27%)
Jul 23, 2021 48.33 48.81 47.43 47.88 780,846 -0.15(-0.31%)
Jul 22, 2021 47.57 48.25 46.80 48.03 1,041,883 +0.15(+0.31%)
Jul 21, 2021 46.58 48.58 46.58 47.88 975,311 +1.54(+3.33%)
Jul 20, 2021 43.67 46.64 43.50 46.34 1,876,867 +2.92(+6.73%)
Jul 19, 2021 44.20 44.69 43.02 43.42 1,430,828 -2.67(-5.80%)
Jul 16, 2021 47.79 48.15 45.80 46.09 714,373 -1.21(-2.56%)
Jul 15, 2021 48.15 48.26 46.50 47.30 772,041 -1.19(-2.46%)
Jul 14, 2021 49.40 50.11 48.35 48.49 855,696 -0.69(-1.41%)
Jul 13, 2021 49.14 49.90 48.38 49.19 848,569 -0.54(-1.08%)
Jul 12, 2021 49.02 49.90 48.57 49.72 1,379,451 +1.96(+4.10%)
Jul 09, 2021 46.60 48.05 46.33 47.76 722,062 +2.04(+4.47%)
Jul 08, 2021 45.77 46.55 45.17 45.72 1,373,946 -0.94(-2.02%)
Jul 07, 2021 48.41 48.50 46.23 46.66 1,330,713 -1.97(-4.05%)
Jul 06, 2021 49.17 49.17 47.58 48.63 1,426,448 -0.67(-1.37%)
Jul 02, 2021 49.95 49.95 49.19 49.31 506,293 -0.29(-0.58%)
Jul 01, 2021 50.62 50.70 49.38 49.59 624,751 -0.50(-1.00%)
Jun 30, 2021 48.26 50.23 48.26 50.09 1,035,165 +1.60(+3.30%)
Jun 29, 2021 49.34 49.63 48.49 48.49 710,826 -0.91(-1.83%)
Jun 28, 2021 49.90 50.08 47.95 49.40 1,143,097 -0.65(-1.29%)
Jun 25, 2021 50.35 50.88 49.94 50.05 3,258,314 -0.13(-0.26%)
Jun 24, 2021 49.96 50.67 49.80 50.18 937,788 +0.33(+0.67%)
Jun 23, 2021 49.56 50.36 49.41 49.84 664,444 +0.51(+1.03%)
Jun 22, 2021 48.99 49.57 48.32 49.34 948,865 +0.41(+0.83%)
Jun 21, 2021 48.13 49.10 47.67 48.93 856,923 +1.11(+2.32%)
Jun 18, 2021 49.13 49.13 47.65 47.82 1,469,672 -2.15(-4.31%)
Jun 17, 2021 51.80 52.34 48.08 49.97 1,748,209 -1.85(-3.57%)
Jun 16, 2021 51.60 52.03 50.29 51.82 1,854,236 +0.41(+0.79%)
Jun 15, 2021 51.78 52.05 50.79 51.42 1,327,353 -0.38(-0.73%)
Jun 14, 2021 52.61 53.30 51.33 51.80 1,748,945 -0.06(-0.11%)
Jun 11, 2021 53.40 53.72 51.77 51.85 5,327,865 -0.72(-1.37%)
Jun 10, 2021 53.43 54.27 51.05 52.57 5,189,029 -4.39(-7.71%)
Jun 09, 2021 57.76 58.48 56.84 56.96 842,235 -0.80(-1.38%)
Jun 08, 2021 53.81 58.10 53.81 57.76 1,396,047 +4.23(+7.91%)
Jun 07, 2021 52.05 54.02 51.99 53.52 656,179 +1.55(+2.99%)
Jun 04, 2021 52.22 52.56 50.96 51.97 609,802 -0.33(-0.64%)
Jun 03, 2021 53.27 53.27 51.09 52.30 1,171,392 -1.47(-2.73%)
Jun 02, 2021 54.15 54.71 52.79 53.77 2,175,004 +0.86(+1.63%)
Jun 01, 2021 54.30 54.51 52.33 52.91 1,056,081 -1.47(-2.70%)
May 28, 2021 54.41 54.91 52.92 54.38 681,753 +0.08(+0.15%)
May 27, 2021 53.72 54.56 53.03 54.30 575,440 +0.71(+1.33%)
May 26, 2021 51.87 53.65 51.68 53.59 684,930 +2.02(+3.93%)
May 25, 2021 52.81 53.51 51.22 51.56 1,242,975 -0.90(-1.71%)
May 24, 2021 51.89 52.77 51.03 52.46 663,801 +0.90(+1.74%)
May 21, 2021 52.47 53.31 51.54 51.56 600,464 -0.26(-0.50%)
May 20, 2021 53.00 53.26 50.71 51.82 1,004,020 -1.43(-2.69%)
May 19, 2021 52.70 53.41 51.74 53.26 643,146 -0.46(-0.86%)
May 18, 2021 54.77 55.19 53.64 53.72 481,611 -0.75(-1.37%)
May 17, 2021 54.62 54.92 53.20 54.47 516,255 -0.36(-0.66%)
May 14, 2021 54.10 55.19 53.64 54.83 503,585 +1.48(+2.77%)
May 13, 2021 53.04 54.36 51.42 53.35 1,008,094 +0.36(+0.68%)
May 12, 2021 56.22 56.52 52.40 52.99 1,412,595 -3.69(-6.51%)
May 11, 2021 55.42 56.92 53.90 56.68 582,757 -0.38(-0.66%)
May 10, 2021 58.91 58.96 56.90 57.06 611,598 -1.91(-3.25%)
May 07, 2021 56.96 59.95 56.96 58.97 859,354 +1.41(+2.44%)
May 06, 2021 58.01 58.16 55.96 57.56 740,204 -0.18(-0.32%)
May 05, 2021 57.47 58.24 55.58 57.75 805,957 +0.23(+0.40%)
May 04, 2021 57.42 58.03 55.96 57.52 839,805 +0.30(+0.52%)
May 03, 2021 58.43 58.60 56.43 57.22 877,306 -0.65(-1.12%)
Apr 30, 2021 58.30 59.30 56.83 57.87 918,244 -0.56(-0.97%)
Apr 29, 2021 57.61 60.85 55.81 58.43 1,684,427 +3.86(+7.08%)
Apr 28, 2021 54.10 54.73 52.56 54.57 737,601 +0.97(+1.81%)
Apr 27, 2021 53.79 55.36 53.37 53.60 569,996 -0.33(-0.62%)
Apr 26, 2021 53.86 54.73 53.01 53.93 693,021 +0.43(+0.81%)
Apr 23, 2021 55.09 55.09 53.30 53.50 738,921 -1.11(-2.03%)
Apr 22, 2021 53.54 55.21 53.12 54.61 967,449 +1.34(+2.52%)
Apr 21, 2021 51.22 53.30 50.99 53.27 489,087 +1.66(+3.23%)
Apr 20, 2021 53.73 54.55 50.79 51.60 834,886 -2.21(-4.11%)
Apr 19, 2021 53.51 54.19 53.05 53.81 433,479 +0.33(+0.62%)
Apr 16, 2021 53.90 54.35 53.00 53.48 400,393 +0.14(+0.26%)
Apr 15, 2021 54.64 54.64 53.32 53.34 409,190 -0.47(-0.88%)
Apr 14, 2021 53.46 55.08 53.31 53.81 576,015 +0.55(+1.02%)
Apr 13, 2021 54.39 54.49 52.81 53.27 604,505 -1.40(-2.55%)
Apr 12, 2021 54.55 55.04 53.89 54.66 436,958 +0.47(+0.87%)
Apr 09, 2021 55.20 55.20 53.44 54.19 499,788 -0.87(-1.58%)
Apr 08, 2021 54.79 55.17 53.72 55.06 467,494 -0.03(-0.05%)
Apr 07, 2021 53.41 55.84 53.40 55.09 448,472 +1.41(+2.64%)
Apr 06, 2021 54.53 55.61 53.50 53.67 678,318 -0.46(-0.85%)
Apr 05, 2021 55.00 55.55 53.42 54.13 698,308 -0.49(-0.90%)
Apr 01, 2021 54.59 55.38 53.67 54.62 646,340 +0.53(+0.97%)
Mar 31, 2021 55.13 56.18 53.99 54.10 542,710 -1.04(-1.88%)
Mar 30, 2021 53.99 55.75 53.90 55.13 419,573 +1.34(+2.49%)
Mar 29, 2021 56.97 57.68 53.78 53.79 649,167 -3.54(-6.18%)
Mar 26, 2021 55.98 57.44 54.71 57.33 896,504 +2.27(+4.13%)
Mar 25, 2021 50.56 55.33 49.93 55.06 1,041,903 +4.28(+8.43%)
Mar 24, 2021 51.70 53.33 50.57 50.78 895,586 -0.06(-0.13%)
Mar 23, 2021 52.90 54.58 50.70 50.84 1,003,261 -3.25(-6.02%)
Mar 22, 2021 55.77 56.34 53.77 54.10 699,335 -1.69(-3.03%)
Mar 19, 2021 54.99 56.67 53.95 55.79 702,797 +0.49(+0.89%)
Mar 18, 2021 56.18 57.24 55.09 55.30 479,656 -1.13(-2.00%)
Mar 17, 2021 55.56 56.83 55.19 56.43 454,477 +0.88(+1.58%)
Mar 16, 2021 57.40 57.57 54.94 55.55 550,225 -2.22(-3.84%)
Mar 15, 2021 57.78 58.43 56.40 57.77 798,264 +0.67(+1.18%)
Mar 12, 2021 53.89 57.29 53.63 57.09 976,215 +3.80(+7.13%)
Mar 11, 2021 54.46 55.09 52.84 53.29 808,743 -1.27(-2.32%)
Mar 10, 2021 54.04 55.03 53.35 54.56 635,771 +0.86(+1.60%)
Mar 09, 2021 54.55 55.11 52.81 53.70 745,806 -0.80(-1.46%)
Mar 08, 2021 52.70 55.18 51.99 54.50 871,579 +2.61(+5.03%)
Mar 05, 2021 52.38 52.49 48.44 51.89 1,046,192 +0.39(+0.75%)
Mar 04, 2021 54.37 55.11 49.47 51.50 1,298,501 -2.23(-4.15%)
Mar 03, 2021 52.70 55.22 52.24 53.73 1,148,770 +1.54(+2.96%)
Mar 02, 2021 51.50 52.51 50.89 52.18 562,420 +0.91(+1.77%)
Mar 01, 2021 51.59 52.79 51.22 51.28 752,598 +0.47(+0.93%)
Feb 26, 2021 50.09 51.49 48.00 50.81 933,278 +0.39(+0.77%)
Feb 25, 2021 51.00 51.50 48.34 50.42 1,090,861 -0.92(-1.78%)
Feb 24, 2021 50.25 52.22 49.93 51.33 1,196,490 +1.60(+3.22%)
Feb 23, 2021 49.44 50.52 47.84 49.73 1,479,996 -0.18(-0.35%)
Feb 22, 2021 48.29 50.95 47.73 49.91 1,876,006 +1.14(+2.33%)
Feb 19, 2021 47.34 49.00 47.16 48.77 1,225,515 +1.43(+3.03%)
Feb 18, 2021 45.24 47.76 43.96 47.34 2,103,528 +3.58(+8.18%)
Feb 17, 2021 46.11 46.11 43.53 43.76 1,367,735 -2.51(-5.43%)
Feb 16, 2021 46.23 46.63 45.67 46.28 775,497 +0.04(+0.08%)
Feb 12, 2021 47.30 47.39 45.77 46.24 601,022 -1.48(-3.10%)
Feb 11, 2021 47.34 47.73 45.58 47.72 1,434,335 +0.69(+1.47%)
Feb 10, 2021 46.49 48.45 46.26 47.02 1,321,592 +0.78(+1.68%)
Feb 09, 2021 45.07 46.57 44.26 46.25 699,853 +1.16(+2.58%)
Feb 08, 2021 44.29 45.22 43.46 45.08 641,496 +1.28(+2.91%)
Feb 05, 2021 43.16 44.24 42.98 43.81 565,223 +1.16(+2.73%)
Feb 04, 2021 42.53 43.09 42.20 42.64 565,840 +0.37(+0.87%)
Feb 03, 2021 40.19 42.82 39.79 42.27 902,226 +2.16(+5.39%)
Feb 02, 2021 41.75 41.99 39.49 40.11 1,673,763 -1.46(-3.51%)
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.