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

Spirit Airlines Inc (NY: SAVE )

3.630 -0.110 (-2.94%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 23, 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 (%)
Dec 31, 2020 22.13 22.13 22.13 3,763,118 -0.38(-1.69%)
Dec 30, 2020 22.28 22.93 22.23 22.51 3,763,118 +0.17(+0.77%)
Dec 29, 2020 23.00 23.14 22.19 22.33 4,317,527 -0.35(-1.56%)
Dec 28, 2020 22.59 23.05 22.28 22.69 4,723,237 +0.59(+2.66%)
Dec 24, 2020 22.43 22.47 21.77 22.10 2,893,162 -0.12(-0.53%)
Dec 23, 2020 21.90 22.56 21.90 22.22 4,363,134 +0.46(+2.12%)
Dec 22, 2020 23.01 23.11 21.72 21.75 7,084,043 -1.20(-5.24%)
Dec 21, 2020 22.62 23.06 22.21 22.96 7,777,981 -0.46(-1.97%)
Dec 18, 2020 23.94 24.14 23.37 23.42 7,512,762 -0.62(-2.60%)
Dec 17, 2020 23.84 24.40 23.46 24.04 6,550,840 +0.37(+1.57%)
Dec 16, 2020 23.36 24.08 22.78 23.67 9,862,095 -0.47(-1.95%)
Dec 15, 2020 23.80 24.28 23.15 24.14 6,851,709 +0.62(+2.65%)
Dec 14, 2020 24.39 24.43 23.10 23.52 7,752,129 -0.22(-0.92%)
Dec 11, 2020 24.67 24.84 23.15 23.74 17,934,488 -0.72(-2.96%)
Dec 10, 2020 22.99 24.61 22.88 24.46 7,009,416 +0.81(+3.40%)
Dec 09, 2020 24.38 24.87 23.30 23.65 13,614,798 -0.14(-0.61%)
Dec 08, 2020 22.89 23.83 22.75 23.80 7,798,446 +0.81(+3.50%)
Dec 07, 2020 23.17 23.72 22.77 22.99 10,321,009 -0.32(-1.36%)
Dec 04, 2020 22.72 23.51 22.46 23.31 11,564,029 +1.11(+5.01%)
Dec 03, 2020 21.27 22.88 21.27 22.20 13,664,622 +1.28(+6.10%)
Dec 02, 2020 20.19 21.03 20.07 20.92 6,835,602 +0.50(+2.44%)
Dec 01, 2020 20.56 21.01 20.33 20.42 8,784,308 -0.05(-0.27%)
Nov 30, 2020 21.09 21.19 19.75 20.48 10,437,606 -0.67(-3.17%)
Nov 27, 2020 21.04 21.30 20.70 21.15 5,563,654 +0.35(+1.70%)
Nov 25, 2020 20.60 20.88 19.77 20.80 10,057,056 +0.09(+0.44%)
Nov 24, 2020 19.91 20.72 19.74 20.70 12,516,089 +1.64(+8.59%)
Nov 23, 2020 18.73 19.13 18.61 19.07 8,437,706 +0.67(+3.64%)
Nov 20, 2020 18.72 18.86 18.15 18.40 7,047,531 -0.51(-2.68%)
Nov 19, 2020 18.40 19.00 18.24 18.90 6,769,738 +0.52(+2.86%)
Nov 18, 2020 18.70 19.64 18.38 18.38 10,947,990 +0.11(+0.59%)
Nov 17, 2020 17.98 18.60 17.73 18.27 7,260,738 +0.01(+0.05%)
Nov 16, 2020 19.32 19.33 18.06 18.26 15,269,602 +0.41(+2.28%)
Nov 13, 2020 16.64 18.09 16.64 17.85 12,926,901 +1.31(+7.93%)
Nov 12, 2020 16.94 17.46 16.27 16.54 12,787,091 -1.01(-5.77%)
Nov 11, 2020 18.11 18.15 17.30 17.56 9,061,240 -0.70(-3.82%)
Nov 10, 2020 19.12 19.56 17.83 18.25 14,360,291 -1.03(-5.35%)
Nov 09, 2020 19.43 20.80 18.27 19.28 26,785,144 +3.28(+20.46%)
Nov 06, 2020 16.03 16.14 15.69 16.01 5,905,339 -0.17(-1.06%)
Nov 05, 2020 15.75 16.33 15.67 16.18 7,888,288 +0.60(+3.83%)
Nov 04, 2020 15.66 16.15 15.41 15.58 6,194,464 -0.48(-2.99%)
Nov 03, 2020 16.08 16.46 15.89 16.06 6,628,393 +0.14(+0.85%)
Nov 02, 2020 15.85 16.04 15.20 15.93 7,543,053 +0.03(+0.17%)
Oct 30, 2020 15.64 16.28 15.35 15.90 12,531,179 +0.74(+4.90%)
Oct 29, 2020 14.25 15.69 14.14 15.16 14,822,371 +1.08(+7.65%)
Oct 28, 2020 14.48 14.66 13.98 14.08 12,793,834 -0.88(-5.87%)
Oct 27, 2020 15.47 15.64 14.94 14.96 6,131,701 -0.54(-3.50%)
Oct 26, 2020 16.37 16.43 15.14 15.50 10,235,400 -1.31(-7.80%)
Oct 23, 2020 16.04 16.92 16.04 16.81 12,026,497 +0.56(+3.45%)
Oct 22, 2020 14.96 16.42 14.94 16.25 18,137,200 +1.40(+9.45%)
Oct 21, 2020 15.37 15.37 14.71 14.85 9,780,928 -0.63(-4.09%)
Oct 20, 2020 15.11 15.58 14.97 15.48 7,892,928 +0.64(+4.33%)
Oct 19, 2020 14.84 15.27 14.62 14.84 7,297,746 +0.20(+1.36%)
Oct 16, 2020 14.61 14.85 14.48 14.64 6,352,558 +0.04(+0.25%)
Oct 15, 2020 14.72 14.78 14.34 14.61 9,583,042 -0.27(-1.82%)
Oct 14, 2020 14.71 15.21 14.71 14.88 6,185,913 +0.22(+1.48%)
Oct 13, 2020 14.81 14.91 14.55 14.66 8,914,087 -0.45(-2.99%)
Oct 12, 2020 15.41 15.53 15.11 15.11 6,472,919 -0.52(-3.30%)
Oct 09, 2020 15.38 15.70 15.11 15.63 8,640,367 +0.21(+1.35%)
Oct 08, 2020 15.38 15.70 15.00 15.42 11,661,143 +0.44(+2.96%)
Oct 07, 2020 14.93 15.03 14.52 14.98 11,603,566 +0.72(+5.08%)
Oct 06, 2020 15.02 15.22 14.25 14.25 12,443,737 -0.57(-3.85%)
Oct 05, 2020 15.08 15.23 14.69 14.82 8,882,738 -0.30(-1.97%)
Oct 02, 2020 14.03 15.22 13.99 15.12 15,238,912 +0.30(+2.01%)
Oct 01, 2020 14.75 14.90 14.52 14.82 5,634,124 +0.25(+1.74%)
Sep 30, 2020 14.64 15.24 14.53 14.57 8,881,549 +0.07(+0.50%)
Sep 29, 2020 14.84 14.86 14.35 14.50 8,033,448 -0.46(-3.09%)
Sep 28, 2020 15.09 15.43 14.73 14.96 7,844,884 +0.30(+2.04%)
Sep 25, 2020 14.16 14.71 14.13 14.66 5,877,270 +0.44(+3.12%)
Sep 24, 2020 14.42 14.48 13.63 14.22 9,722,113 -0.33(-2.30%)
Sep 23, 2020 15.09 15.61 14.55 14.55 6,737,707 -0.43(-2.84%)
Sep 22, 2020 14.78 15.17 14.66 14.98 5,489,987 +0.29(+1.97%)
Sep 21, 2020 15.62 15.65 14.39 14.69 15,716,179 -1.33(-8.30%)
Sep 18, 2020 16.32 16.45 15.85 16.02 7,761,953 -0.36(-2.21%)
Sep 17, 2020 16.58 16.99 16.32 16.38 6,375,138 -0.41(-2.43%)
Sep 16, 2020 16.40 17.10 16.03 16.79 9,610,527 +0.43(+2.60%)
Sep 15, 2020 16.16 16.74 16.13 16.36 7,209,595 +0.23(+1.40%)
Sep 14, 2020 15.86 16.20 15.62 16.13 7,782,841 +0.50(+3.18%)
Sep 11, 2020 15.85 16.06 15.43 15.64 6,723,195 -0.18(-1.14%)
Sep 10, 2020 15.92 16.33 15.74 15.82 8,777,104 -0.05(-0.34%)
Sep 09, 2020 16.35 16.52 15.64 15.87 14,337,423 -0.75(-4.52%)
Sep 08, 2020 15.85 17.14 15.70 16.62 12,395,916 +0.44(+2.74%)
Sep 04, 2020 16.30 16.51 15.34 16.18 13,712,379 +0.14(+0.85%)
Sep 03, 2020 16.23 16.95 15.56 16.04 16,091,795 +0.11(+0.68%)
Sep 02, 2020 15.85 16.04 15.44 15.94 10,353,622 +0.02(+0.11%)
Sep 01, 2020 15.93 16.35 15.66 15.92 10,619,577 -0.26(-1.62%)
Aug 31, 2020 16.68 16.89 16.15 16.18 10,846,897 -0.55(-3.30%)
Aug 28, 2020 16.88 16.88 16.36 16.73 10,450,127 +0.16(+0.98%)
Aug 27, 2020 16.51 17.37 16.34 16.57 15,173,675 +0.55(+3.45%)
Aug 26, 2020 16.20 16.40 15.98 16.02 5,229,430 -0.26(-1.61%)
Aug 25, 2020 16.72 16.87 15.90 16.28 9,502,177 -0.20(-1.21%)
Aug 24, 2020 15.53 16.76 15.41 16.48 14,774,144 +1.11(+7.24%)
Aug 21, 2020 15.52 15.76 15.25 15.37 6,219,398 -0.21(-1.34%)
Aug 20, 2020 15.34 15.70 15.14 15.57 6,030,590 +0.02(+0.12%)
Aug 19, 2020 15.81 16.42 15.53 15.56 9,719,694 -0.12(-0.75%)
Aug 18, 2020 15.44 15.75 15.21 15.67 6,455,001 +0.24(+1.52%)
Aug 17, 2020 16.02 16.08 15.19 15.44 7,559,784 -0.63(-3.94%)
Aug 14, 2020 15.75 16.18 15.59 16.07 5,869,756 +0.19(+1.20%)
Aug 13, 2020 15.82 16.61 15.73 15.88 7,777,709 -0.27(-1.68%)
Aug 12, 2020 16.62 16.78 15.66 16.15 10,070,358 -0.17(-1.05%)
Aug 11, 2020 17.69 17.69 16.19 16.32 17,975,082 -0.24(-1.42%)
Aug 10, 2020 15.86 16.89 15.84 16.56 15,925,376 +0.92(+5.90%)
Aug 07, 2020 15.36 15.68 15.18 15.64 8,645,782 +0.02(+0.12%)
Aug 06, 2020 15.66 15.97 15.24 15.62 12,101,024 +0.10(+0.64%)
Aug 05, 2020 15.34 15.85 14.84 15.52 17,688,636 +0.59(+3.94%)
Aug 04, 2020 13.99 15.33 13.98 14.93 16,564,094 +1.02(+7.35%)
Aug 03, 2020 14.24 14.30 13.26 13.91 17,499,968 -0.40(-2.78%)
Jul 31, 2020 14.52 14.72 13.95 14.31 13,172,778 -0.39(-2.65%)
Jul 30, 2020 14.57 14.82 14.42 14.70 9,052,562 -0.19(-1.28%)
Jul 29, 2020 14.99 15.13 14.60 14.89 8,877,953 -0.08(-0.54%)
Jul 28, 2020 14.54 15.36 14.53 14.97 11,470,358 +0.35(+2.41%)
Jul 27, 2020 14.92 15.24 14.49 14.61 12,964,641 -0.29(-1.94%)
Jul 24, 2020 15.21 15.21 14.62 14.90 14,073,292 -0.33(-2.20%)
Jul 23, 2020 14.94 16.13 14.42 15.24 27,669,146 +0.16(+1.08%)
Jul 22, 2020 14.97 15.61 14.92 15.08 10,314,024 +0.01(+0.06%)
Jul 21, 2020 15.29 15.56 14.97 15.07 13,306,823 +0.00(+0.00%)
Jul 20, 2020 15.94 16.18 15.03 15.07 11,848,811 -0.87(-5.45%)
Jul 17, 2020 16.29 16.64 15.90 15.94 11,528,114 -0.41(-2.49%)
Jul 16, 2020 16.47 16.89 16.09 16.34 15,798,456 -1.18(-6.71%)
Jul 15, 2020 16.53 17.65 16.32 17.52 28,133,042 +1.89(+12.10%)
Jul 14, 2020 14.79 15.66 14.51 15.63 13,026,214 +0.50(+3.29%)
Jul 13, 2020 15.91 16.13 14.90 15.13 19,787,826 -0.73(-4.62%)
Jul 10, 2020 14.30 15.96 14.17 15.86 22,747,584 +1.47(+10.18%)
Jul 09, 2020 14.97 15.07 14.06 14.40 14,515,551 -0.72(-4.79%)
Jul 08, 2020 14.71 15.24 14.34 15.12 16,113,492 -0.05(-0.36%)
Jul 07, 2020 15.48 15.64 15.18 15.18 12,096,853 -0.88(-5.47%)
Jul 06, 2020 16.20 16.40 15.14 16.05 18,235,384 +0.31(+1.95%)
Jul 02, 2020 16.83 16.94 15.75 15.75 19,725,572 -0.30(-1.86%)
Jul 01, 2020 16.50 17.58 15.90 16.04 24,824,594 -0.06(-0.39%)
Jun 30, 2020 15.97 16.52 15.63 16.11 13,669,218 -0.18(-1.11%)
Jun 29, 2020 14.88 16.40 14.48 16.29 23,525,102 +1.28(+8.56%)
Jun 26, 2020 15.65 15.74 14.44 15.00 23,565,110 -0.74(-4.71%)
Jun 25, 2020 14.25 15.81 14.15 15.75 27,163,468 +0.43(+2.84%)
Jun 24, 2020 16.36 16.66 15.03 15.31 24,924,884 -1.68(-9.90%)
Jun 23, 2020 17.06 17.13 16.10 16.99 19,167,030 +0.25(+1.51%)
Jun 22, 2020 16.47 17.15 16.30 16.74 20,182,444 -0.28(-1.65%)
Jun 19, 2020 18.31 18.55 16.61 17.02 31,524,538 -0.99(-5.48%)
Jun 18, 2020 17.33 18.53 17.10 18.01 24,828,322 -0.02(-0.10%)
Jun 17, 2020 18.10 18.51 17.47 18.03 27,322,942 -0.72(-3.86%)
Jun 16, 2020 20.17 20.36 18.46 18.75 45,026,632 +0.90(+5.02%)
Jun 15, 2020 15.42 18.40 15.25 17.85 50,205,332 +0.82(+4.84%)
Jun 12, 2020 16.77 17.30 15.71 17.03 54,967,536 +2.48(+17.04%)
Jun 11, 2020 14.51 16.37 14.21 14.55 56,994,288 -3.07(-17.41%)
Jun 10, 2020 18.64 19.37 16.23 17.62 66,761,332 -2.98(-14.46%)
Jun 09, 2020 21.43 21.79 19.60 20.60 37,082,984 -2.53(-10.95%)
Jun 08, 2020 22.44 23.17 20.63 23.13 45,273,180 +2.66(+13.00%)
Jun 05, 2020 22.68 23.47 19.24 20.47 86,074,480 +1.45(+7.61%)
Jun 04, 2020 17.99 19.67 16.79 19.02 115,493,944 +3.36(+21.43%)
Jun 03, 2020 13.56 15.85 13.39 15.66 67,267,032 +2.55(+19.46%)
Jun 02, 2020 13.17 13.48 12.69 13.11 40,369,820 +0.48(+3.80%)
Jun 01, 2020 11.76 13.03 11.76 12.63 41,172,852 +0.91(+7.80%)
May 29, 2020 11.01 12.04 10.86 11.72 26,171,508 +0.02(+0.15%)
May 28, 2020 12.25 12.46 11.51 11.70 31,910,874 -0.88(-6.98%)
May 27, 2020 12.72 13.15 11.01 12.58 66,544,820 +1.44(+12.92%)
May 26, 2020 10.43 11.39 10.19 11.14 48,525,452 +1.94(+21.04%)
May 22, 2020 9.456 9.475 8.923 9.203 18,977,224 +0.09(+0.99%)
May 21, 2020 8.814 9.312 8.751 9.113 21,218,586 +0.29(+3.28%)
May 20, 2020 9.031 9.185 8.714 8.823 20,567,280 +0.05(+0.62%)
May 19, 2020 9.601 9.601 8.656 8.769 28,786,814 -0.27(-3.00%)
May 18, 2020 7.972 9.221 7.972 9.040 32,008,342 +1.79(+24.72%)
May 15, 2020 7.339 7.656 7.167 7.248 13,713,926 -0.26(-3.49%)
May 14, 2020 7.267 7.773 6.561 7.511 22,250,530 +0.09(+1.22%)
May 13, 2020 8.524 8.524 7.258 7.420 32,093,212 -1.13(-13.23%)
May 12, 2020 9.230 9.493 8.524 8.552 18,255,016 -0.67(-7.26%)
May 11, 2020 9.321 9.547 9.158 9.221 17,687,774 -0.33(-3.50%)
May 08, 2020 9.221 9.674 9.004 9.556 49,477,924 +0.05(+0.48%)
May 07, 2020 8.914 9.701 8.615 9.511 43,054,540 -0.94(-9.00%)
May 06, 2020 11.18 11.37 10.23 10.45 8,082,662 -0.69(-6.17%)
May 05, 2020 12.22 12.38 11.00 11.14 5,473,839 -0.53(-4.57%)
May 04, 2020 10.76 11.76 10.40 11.67 9,131,321 -0.24(-2.05%)
May 01, 2020 12.74 13.18 11.85 11.92 7,471,875 -1.67(-12.32%)
Apr 30, 2020 13.49 14.01 12.70 13.59 7,218,977 -0.33(-2.34%)
Apr 29, 2020 14.07 14.92 13.66 13.92 13,964,970 +0.94(+7.25%)
Apr 28, 2020 11.29 13.16 11.25 12.98 11,178,063 +1.89(+17.06%)
Apr 27, 2020 11.27 11.56 10.98 11.09 5,475,874 +0.09(+0.82%)
Apr 24, 2020 10.83 11.07 10.51 10.99 4,854,425 +0.32(+2.97%)
Apr 23, 2020 10.86 11.30 10.61 10.68 5,975,302 -0.12(-1.09%)
Apr 22, 2020 11.75 11.80 10.41 10.80 6,803,914 -0.74(-6.43%)
Apr 21, 2020 11.31 11.67 11.11 11.54 3,640,227 -0.18(-1.54%)
Apr 20, 2020 11.57 12.05 11.32 11.72 5,749,539 -0.36(-3.00%)
Apr 17, 2020 12.16 12.37 11.80 12.08 4,875,090 +0.62(+5.45%)
Apr 16, 2020 12.14 12.22 11.19 11.46 6,108,540 -1.00(-7.99%)
Apr 15, 2020 12.78 12.88 12.06 12.45 8,129,609 -0.11(-0.86%)
Apr 14, 2020 12.95 13.17 12.31 12.56 6,420,306 +0.51(+4.20%)
Apr 13, 2020 13.71 13.88 11.32 12.05 8,787,652 -0.69(-5.40%)
Apr 09, 2020 12.16 13.75 11.94 12.74 10,916,131 +1.42(+12.55%)
Apr 08, 2020 10.90 11.47 10.55 11.32 5,823,716 +0.97(+9.35%)
Apr 07, 2020 11.14 12.18 10.02 10.35 9,758,787 +0.88(+9.27%)
Apr 06, 2020 10.40 10.65 9.348 9.475 8,895,737 -0.04(-0.38%)
Apr 03, 2020 9.954 10.05 9.122 9.511 4,183,432 -0.02(-0.19%)
Apr 02, 2020 10.14 10.41 9.158 9.529 4,848,184 -0.71(-6.98%)
Apr 01, 2020 10.55 11.02 10.08 10.24 5,874,244 -1.42(-12.18%)
Mar 31, 2020 11.68 12.04 11.36 11.66 5,352,037 +0.43(+3.78%)
Mar 30, 2020 12.22 12.36 10.54 11.24 7,925,650 -2.14(-16.02%)
Mar 27, 2020 14.26 14.48 13.01 13.38 6,392,561 -1.56(-10.42%)
Mar 26, 2020 15.52 16.90 14.55 14.94 10,963,271 +0.50(+3.45%)
Mar 25, 2020 15.90 16.24 13.20 14.44 12,776,863 +2.20(+17.96%)
Mar 24, 2020 11.35 13.02 10.63 12.24 9,909,534 +3.35(+37.64%)
Mar 23, 2020 8.461 9.040 7.782 8.895 6,899,344 +1.03(+13.12%)
Mar 20, 2020 8.380 10.18 7.619 7.864 7,560,500 +0.27(+3.58%)
Mar 19, 2020 7.927 8.579 6.344 7.592 6,953,395 -0.56(-6.88%)
Mar 18, 2020 9.918 9.954 6.733 8.153 6,929,490 -2.45(-23.12%)
Mar 17, 2020 10.95 11.19 9.773 10.61 7,545,078 +0.05(+0.51%)
Mar 16, 2020 11.85 12.22 9.882 10.55 8,429,448 -3.09(-22.68%)
Mar 13, 2020 14.40 14.48 12.16 13.65 6,967,635 +0.92(+7.25%)
Mar 12, 2020 16.48 16.85 12.67 12.72 8,985,972 -6.22(-32.82%)
Mar 11, 2020 19.67 19.69 18.23 18.94 3,937,291 -1.40(-6.90%)
Mar 10, 2020 20.40 20.62 17.79 20.34 6,268,791 +0.97(+5.00%)
Mar 09, 2020 18.73 19.79 18.10 19.37 3,721,165 -1.00(-4.93%)
Mar 06, 2020 18.31 21.51 17.23 20.38 6,364,824 +0.89(+4.55%)
Mar 05, 2020 22.64 22.66 19.25 19.49 7,417,985 -4.34(-18.22%)
Mar 04, 2020 23.44 23.90 21.85 23.84 4,442,582 +1.00(+4.40%)
Mar 03, 2020 25.36 25.95 22.80 22.83 3,223,826 -1.85(-7.48%)
Mar 02, 2020 25.66 25.75 23.65 24.68 5,012,965 -1.07(-4.15%)
Feb 28, 2020 25.62 26.83 25.32 25.75 3,980,542 -1.18(-4.37%)
Feb 27, 2020 28.32 29.22 26.92 26.92 4,198,727 -2.87(-9.63%)
Feb 26, 2020 31.82 32.12 29.68 29.79 3,169,066 -1.62(-5.16%)
Feb 25, 2020 34.39 34.43 31.11 31.41 3,321,055 -2.49(-7.34%)
Feb 24, 2020 35.40 35.40 33.26 33.90 3,233,500 -3.29(-8.86%)
Feb 21, 2020 37.21 37.27 36.55 37.19 1,033,232 -0.14(-0.36%)
Feb 20, 2020 37.10 37.74 36.88 37.33 1,872,570 +0.10(+0.27%)
Feb 19, 2020 38.55 38.76 37.20 37.23 1,811,451 -1.31(-3.40%)
Feb 18, 2020 39.51 39.81 38.28 38.54 1,277,859 -1.17(-2.94%)
Feb 14, 2020 40.29 40.44 39.63 39.71 807,689 -0.63(-1.57%)
Feb 13, 2020 39.55 40.54 39.31 40.34 1,149,015 +0.59(+1.48%)
Feb 12, 2020 39.65 40.00 39.54 39.75 720,659 +0.56(+1.43%)
Feb 11, 2020 39.76 40.23 39.06 39.19 1,496,493 -0.41(-1.03%)
Feb 10, 2020 39.80 40.16 39.26 39.60 1,094,079 -0.40(-1.00%)
Feb 07, 2020 38.41 40.33 38.20 40.00 1,581,343 +1.27(+3.27%)
Feb 06, 2020 42.08 42.98 38.45 38.73 4,558,191 -1.48(-3.69%)
Feb 05, 2020 39.82 40.45 39.28 40.21 2,060,342 +1.00(+2.54%)
Feb 04, 2020 38.88 39.56 38.80 39.22 1,159,019 +1.25(+3.29%)
Feb 03, 2020 37.33 38.40 37.33 37.97 1,348,302 +0.81(+2.17%)
Jan 31, 2020 38.07 38.24 36.62 37.17 1,217,004 -1.24(-3.23%)
Jan 30, 2020 38.08 38.50 37.54 38.41 961,840 -0.24(-0.63%)
Jan 29, 2020 38.40 38.98 38.22 38.65 1,304,368 +0.28(+0.73%)
Jan 28, 2020 37.84 38.70 37.84 38.37 1,134,884 +0.98(+2.61%)
Jan 27, 2020 37.19 37.82 36.68 37.39 1,199,173 -0.71(-1.85%)
Jan 24, 2020 38.70 38.91 37.30 38.10 1,387,405 -0.67(-1.73%)
Jan 23, 2020 38.17 38.94 37.45 38.77 1,367,665 +0.22(+0.56%)
Jan 22, 2020 38.01 38.81 37.95 38.55 1,045,756 +0.80(+2.11%)
Jan 21, 2020 38.42 38.89 36.79 37.75 2,181,351 -1.09(-2.82%)
Jan 17, 2020 38.98 39.50 38.31 38.85 1,702,900 +0.25(+0.66%)
Jan 16, 2020 37.63 39.25 37.59 38.60 3,297,728 +2.69(+7.48%)
Jan 15, 2020 36.08 36.38 35.84 35.91 902,245 -0.39(-1.07%)
Jan 14, 2020 36.43 37.04 36.29 36.30 1,330,455 +0.32(+0.88%)
Jan 13, 2020 35.88 36.13 35.65 35.98 1,325,466 -0.03(-0.08%)
Jan 10, 2020 36.95 36.96 35.63 36.01 1,886,782 -0.19(-0.53%)
Jan 09, 2020 36.81 36.98 36.08 36.20 1,471,477 +0.05(+0.15%)
Jan 08, 2020 35.40 36.69 35.30 36.14 1,319,125 +0.40(+1.11%)
Jan 07, 2020 36.40 36.54 35.49 35.74 957,786 -0.81(-2.20%)
Jan 06, 2020 35.56 36.69 35.34 36.55 1,108,950 +0.52(+1.43%)
Jan 03, 2020 35.89 36.13 34.69 36.03 1,467,190 -0.75(-2.04%)
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.