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

Clarivate Analytics Plc (NY: CLVT )

6.010 -0.170 (-2.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 8.600 8.890 8.575 8.860 3,570,704 +0.24(+2.78%)
Apr 27, 2023 8.650 8.740 8.570 8.620 3,168,984 +0.04(+0.47%)
Apr 26, 2023 8.710 8.795 8.580 8.580 4,064,004 -0.10(-1.15%)
Apr 25, 2023 8.860 8.930 8.680 8.680 6,212,971 -0.26(-2.91%)
Apr 24, 2023 9.030 9.080 8.855 8.940 3,424,424 -0.12(-1.32%)
Apr 21, 2023 8.910 9.060 8.860 9.060 2,652,352 +0.14(+1.57%)
Apr 20, 2023 9.100 9.100 8.910 8.920 3,819,359 -0.30(-3.25%)
Apr 19, 2023 9.000 9.300 9.000 9.220 5,885,200 +0.11(+1.21%)
Apr 18, 2023 9.080 9.206 8.990 9.110 4,118,104 +0.09(+1.00%)
Apr 17, 2023 8.950 9.065 8.840 9.020 4,374,401 +0.01(+0.11%)
Apr 14, 2023 9.210 9.335 8.980 9.010 4,358,054 -0.23(-2.49%)
Apr 13, 2023 9.070 9.300 9.060 9.240 4,019,360 +0.25(+2.78%)
Apr 12, 2023 9.350 9.370 8.980 8.990 6,000,898 -0.23(-2.49%)
Apr 11, 2023 9.010 9.240 8.990 9.220 4,663,539 +0.24(+2.67%)
Apr 10, 2023 8.990 9.045 8.770 8.980 3,699,065 -0.10(-1.10%)
Apr 06, 2023 8.930 9.090 8.780 9.080 5,162,374 +0.07(+0.78%)
Apr 05, 2023 8.900 9.035 8.900 9.010 4,726,456 +0.05(+0.56%)
Apr 04, 2023 9.220 9.240 8.940 8.960 5,122,551 -0.17(-1.86%)
Apr 03, 2023 9.280 9.300 8.970 9.130 6,244,818 -0.26(-2.77%)
Mar 31, 2023 9.290 9.460 9.265 9.390 3,788,422 +0.12(+1.29%)
Mar 30, 2023 9.440 9.470 9.250 9.270 3,863,375 -0.04(-0.43%)
Mar 29, 2023 9.200 9.390 9.160 9.310 6,587,355 +0.24(+2.65%)
Mar 28, 2023 9.270 9.320 9.000 9.070 4,409,710 -0.17(-1.84%)
Mar 27, 2023 9.270 9.350 9.160 9.240 5,438,530 -0.02(-0.22%)
Mar 24, 2023 9.250 9.430 9.120 9.260 4,120,281 -0.17(-1.80%)
Mar 23, 2023 9.680 9.730 9.360 9.430 2,864,540 -0.16(-1.67%)
Mar 22, 2023 9.950 9.960 9.560 9.590 5,649,364 -0.32(-3.23%)
Mar 21, 2023 9.790 9.920 9.770 9.910 2,562,985 +0.21(+2.16%)
Mar 20, 2023 9.770 9.855 9.650 9.700 4,896,407 -0.08(-0.82%)
Mar 17, 2023 9.780 9.865 9.670 9.780 13,536,370 -0.01(-0.10%)
Mar 16, 2023 9.880 9.985 9.730 9.790 7,558,070 -0.11(-1.11%)
Mar 15, 2023 9.860 9.975 9.732 9.900 4,721,770 -0.20(-1.98%)
Mar 14, 2023 10.22 10.29 9.971 10.10 4,613,493 +0.10(+1.00%)
Mar 13, 2023 9.860 10.07 9.740 10.00 5,628,889 +0.00(+0.00%)
Mar 10, 2023 10.50 10.53 9.940 10.00 6,592,976 -0.57(-5.39%)
Mar 09, 2023 10.77 11.21 10.55 10.57 13,510,173 -0.23(-2.13%)
Mar 08, 2023 10.82 10.99 10.76 10.80 3,056,069 -0.05(-0.46%)
Mar 07, 2023 11.11 11.13 10.85 10.85 4,467,628 -0.23(-2.08%)
Mar 06, 2023 11.38 11.38 11.07 11.08 3,625,444 -0.28(-2.46%)
Mar 03, 2023 11.57 11.64 11.19 11.36 3,618,547 -0.11(-0.96%)
Mar 02, 2023 11.38 11.60 11.18 11.47 7,316,937 +0.05(+0.44%)
Mar 01, 2023 10.83 11.99 10.76 11.42 16,690,203 +1.29(+12.73%)
Feb 28, 2023 10.10 10.26 9.995 10.13 5,766,566 -0.01(-0.10%)
Feb 27, 2023 10.24 10.24 10.08 10.14 3,528,141 +0.08(+0.80%)
Feb 24, 2023 10.05 10.15 9.875 10.06 3,560,663 -0.18(-1.76%)
Feb 23, 2023 10.43 10.49 10.07 10.24 4,506,712 -0.01(-0.10%)
Feb 22, 2023 10.43 10.50 10.19 10.25 3,056,903 -0.15(-1.44%)
Feb 21, 2023 10.55 10.60 10.29 10.40 3,523,711 -0.31(-2.89%)
Feb 17, 2023 10.83 10.87 10.69 10.71 3,059,580 -0.15(-1.38%)
Feb 16, 2023 10.91 11.01 10.76 10.86 3,967,855 -0.30(-2.69%)
Feb 15, 2023 10.86 11.17 10.82 11.16 3,090,603 +0.30(+2.76%)
Feb 14, 2023 10.78 10.93 10.60 10.86 2,941,984 +0.04(+0.37%)
Feb 13, 2023 10.97 10.97 10.80 10.82 4,111,793 -0.14(-1.28%)
Feb 10, 2023 10.78 10.97 10.72 10.96 9,155,146 +0.04(+0.37%)
Feb 09, 2023 11.03 11.11 10.77 10.92 10,041,601 -0.01(-0.09%)
Feb 08, 2023 10.99 11.04 10.87 10.93 2,150,255 -0.13(-1.18%)
Feb 07, 2023 11.04 11.11 10.83 11.06 2,933,014 +0.06(+0.55%)
Feb 06, 2023 10.91 11.15 10.90 11.00 4,855,780 -0.19(-1.70%)
Feb 03, 2023 11.36 11.49 11.15 11.19 2,936,285 -0.49(-4.20%)
Feb 02, 2023 11.50 11.79 11.50 11.68 5,113,367 +0.26(+2.28%)
Feb 01, 2023 11.14 11.51 11.04 11.42 4,477,923 +0.30(+2.70%)
Jan 31, 2023 11.05 11.16 10.88 11.12 7,977,575 +0.07(+0.63%)
Jan 30, 2023 10.86 11.03 10.74 11.05 10,453,823 +0.05(+0.45%)
Jan 27, 2023 10.75 11.09 10.75 11.00 5,082,958 +0.21(+1.95%)
Jan 26, 2023 11.11 11.11 10.72 10.79 5,479,211 -0.13(-1.19%)
Jan 25, 2023 10.66 10.96 10.53 10.92 7,940,286 +0.10(+0.92%)
Jan 24, 2023 10.91 11.05 10.79 10.82 7,986,597 -0.10(-0.92%)
Jan 23, 2023 10.91 11.00 10.82 10.92 6,669,099 +0.05(+0.46%)
Jan 20, 2023 10.52 10.92 10.44 10.87 4,554,118 +0.44(+4.22%)
Jan 19, 2023 10.42 10.66 10.33 10.43 5,464,813 -0.12(-1.14%)
Jan 18, 2023 10.67 10.77 10.52 10.55 9,895,911 -0.06(-0.57%)
Jan 17, 2023 10.25 10.84 10.25 10.61 15,603,043 +0.41(+4.02%)
Jan 13, 2023 9.750 10.23 9.730 10.20 18,070,208 +0.30(+3.03%)
Jan 12, 2023 9.840 9.975 9.705 9.900 8,455,369 +0.13(+1.33%)
Jan 11, 2023 9.580 9.810 9.530 9.770 9,379,816 +0.28(+2.95%)
Jan 10, 2023 9.440 9.640 9.410 9.490 8,306,079 -0.03(-0.32%)
Jan 09, 2023 9.100 9.690 9.020 9.520 13,398,494 +0.55(+6.13%)
Jan 06, 2023 8.790 9.140 8.715 8.970 8,175,139 +0.26(+2.99%)
Jan 05, 2023 8.650 8.790 8.435 8.710 10,367,595 -0.05(-0.57%)
Jan 04, 2023 8.680 8.955 8.620 8.760 6,526,410 +0.22(+2.58%)
Jan 03, 2023 8.560 8.880 8.440 8.540 7,305,007 +0.20(+2.40%)
Dec 30, 2022 8.420 8.485 8.205 8.340 4,753,144 -0.19(-2.23%)
Dec 29, 2022 8.110 8.540 8.070 8.530 5,425,421 +0.52(+6.49%)
Dec 28, 2022 8.070 8.160 7.980 8.010 4,233,285 -0.09(-1.11%)
Dec 27, 2022 8.080 8.200 8.030 8.100 4,942,455 -0.06(-0.74%)
Dec 23, 2022 8.160 8.240 8.080 8.160 3,712,874 -0.01(-0.12%)
Dec 22, 2022 7.930 8.200 7.850 8.170 9,688,710 +0.08(+0.99%)
Dec 21, 2022 8.110 8.230 8.040 8.090 3,620,127 +0.05(+0.62%)
Dec 20, 2022 7.990 8.110 7.930 8.040 5,484,364 -0.01(-0.12%)
Dec 19, 2022 8.260 8.320 8.040 8.050 5,416,819 -0.27(-3.25%)
Dec 16, 2022 8.710 8.720 8.260 8.320 6,716,391 -0.46(-5.24%)
Dec 15, 2022 8.830 9.020 8.780 8.780 5,497,421 -0.25(-2.77%)
Dec 14, 2022 9.150 9.400 9.010 9.030 3,959,127 -0.21(-2.27%)
Dec 13, 2022 9.750 9.810 9.120 9.240 13,832,977 +0.17(+1.87%)
Dec 12, 2022 8.980 9.100 8.928 9.070 9,959,719 +0.07(+0.78%)
Dec 09, 2022 8.970 9.060 8.970 9.000 6,952,656 -0.05(-0.55%)
Dec 08, 2022 8.950 9.195 8.910 9.050 8,049,954 +0.08(+0.89%)
Dec 07, 2022 9.110 9.170 8.875 8.970 6,251,959 -0.13(-1.43%)
Dec 06, 2022 9.630 9.630 9.000 9.100 4,862,229 -0.50(-5.21%)
Dec 05, 2022 10.05 10.11 9.560 9.600 4,952,826 -0.52(-5.14%)
Dec 02, 2022 9.870 10.18 9.750 10.12 6,015,714 +0.06(+0.60%)
Dec 01, 2022 9.850 10.14 9.730 10.06 7,159,565 +0.27(+2.76%)
Nov 30, 2022 9.220 9.820 9.175 9.790 7,913,018 +0.62(+6.76%)
Nov 29, 2022 9.510 9.526 9.120 9.170 3,942,686 -0.34(-3.58%)
Nov 28, 2022 9.470 9.620 9.365 9.510 6,093,531 -0.10(-1.04%)
Nov 25, 2022 9.740 9.835 9.315 9.610 9,944,104 -0.23(-2.34%)
Nov 23, 2022 9.260 9.990 9.250 9.840 13,018,045 +0.60(+6.49%)
Nov 22, 2022 9.330 9.510 9.030 9.240 11,995,443 -0.10(-1.07%)
Nov 21, 2022 9.260 9.540 9.040 9.340 8,848,243 +0.08(+0.86%)
Nov 18, 2022 9.770 9.810 9.150 9.260 5,299,067 -0.45(-4.63%)
Nov 17, 2022 10.05 10.13 9.670 9.710 4,439,110 -0.53(-5.18%)
Nov 16, 2022 10.38 10.47 10.09 10.24 2,770,190 -0.28(-2.66%)
Nov 15, 2022 10.43 10.76 10.31 10.52 6,117,976 +0.42(+4.16%)
Nov 14, 2022 10.49 10.67 10.04 10.10 6,092,616 -0.50(-4.72%)
Nov 11, 2022 10.01 10.72 9.960 10.60 9,369,861 +0.60(+6.00%)
Nov 10, 2022 9.720 10.24 9.580 10.00 8,408,700 +0.80(+8.70%)
Nov 09, 2022 9.430 9.540 9.075 9.200 7,637,432 -0.44(-4.56%)
Nov 08, 2022 8.150 10.13 8.000 9.640 11,641,263 -0.30(-3.02%)
Nov 07, 2022 10.03 10.16 9.625 9.940 6,633,375 -0.15(-1.49%)
Nov 04, 2022 10.13 10.21 9.880 10.09 4,756,047 +0.16(+1.61%)
Nov 03, 2022 9.910 10.06 9.860 9.930 4,774,072 -0.13(-1.29%)
Nov 02, 2022 10.35 10.00 10.06 5,080,906 -0.38(-3.64%)
Nov 01, 2022 10.55 10.64 10.43 10.44 6,022,244 +0.11(+1.06%)
Oct 31, 2022 10.40 10.46 10.24 10.33 4,075,054 -0.09(-0.86%)
Oct 28, 2022 10.22 10.44 10.09 10.42 5,199,072 +0.18(+1.76%)
Oct 27, 2022 10.31 10.48 10.15 10.24 5,179,751 +0.03(+0.29%)
Oct 26, 2022 10.09 10.40 9.990 10.21 4,393,155 +0.08(+0.79%)
Oct 25, 2022 9.400 10.23 9.395 10.13 8,828,762 +0.84(+9.04%)
Oct 24, 2022 9.210 9.320 8.945 9.290 6,611,628 +0.10(+1.09%)
Oct 21, 2022 8.990 9.240 8.840 9.190 4,463,702 +0.14(+1.55%)
Oct 20, 2022 8.960 9.295 8.930 9.050 8,687,931 +0.13(+1.46%)
Oct 19, 2022 9.170 9.280 8.840 8.920 8,467,740 -0.42(-4.50%)
Oct 18, 2022 9.530 9.590 9.185 9.340 10,986,854 +0.09(+0.97%)
Oct 17, 2022 9.160 9.460 9.130 9.250 11,005,049 +0.33(+3.70%)
Oct 14, 2022 9.260 9.340 8.920 8.920 4,606,609 -0.23(-2.51%)
Oct 13, 2022 8.860 9.300 8.740 9.150 10,364,213 -0.04(-0.44%)
Oct 12, 2022 9.290 9.430 9.090 9.190 12,502,716 -0.04(-0.43%)
Oct 11, 2022 9.380 9.450 9.125 9.230 8,356,905 -0.19(-2.02%)
Oct 10, 2022 9.470 9.520 9.220 9.420 8,020,242 +0.00(+0.00%)
Oct 07, 2022 9.800 9.900 9.285 9.420 12,261,490 -0.49(-4.94%)
Oct 06, 2022 9.990 10.03 9.820 9.910 9,214,477 -0.08(-0.80%)
Oct 05, 2022 9.660 10.00 9.510 9.990 4,996,612 +0.03(+0.30%)
Oct 04, 2022 9.990 10.18 9.880 9.960 8,610,706 +0.21(+2.15%)
Oct 03, 2022 9.510 9.835 9.180 9.750 5,992,669 +0.36(+3.83%)
Sep 30, 2022 9.170 9.460 9.055 9.390 12,892,176 +0.20(+2.18%)
Sep 29, 2022 9.640 9.720 9.180 9.190 8,386,414 -0.55(-5.65%)
Sep 28, 2022 9.480 9.810 9.460 9.740 13,159,213 +0.25(+2.63%)
Sep 27, 2022 10.00 10.12 9.445 9.490 11,622,941 -0.38(-3.85%)
Sep 26, 2022 10.16 10.30 9.845 9.870 6,012,870 -0.36(-3.52%)
Sep 23, 2022 10.47 10.65 10.07 10.23 6,821,247 -0.33(-3.13%)
Sep 22, 2022 10.41 10.61 10.37 10.56 13,634,702 +0.07(+0.67%)
Sep 21, 2022 10.44 10.77 10.34 10.49 8,454,566 +0.11(+1.06%)
Sep 20, 2022 10.43 10.48 10.16 10.38 15,766,803 -0.18(-1.70%)
Sep 19, 2022 10.66 10.84 10.40 10.56 11,747,589 -0.01(-0.09%)
Sep 16, 2022 10.73 10.88 10.55 10.57 10,876,737 -0.34(-3.12%)
Sep 15, 2022 11.45 11.66 10.74 10.91 13,374,708 -0.67(-5.79%)
Sep 14, 2022 11.79 11.80 11.45 11.58 5,314,974 -0.19(-1.61%)
Sep 13, 2022 11.75 11.93 11.64 11.77 5,923,631 -0.42(-3.45%)
Sep 12, 2022 12.42 12.46 11.97 12.19 10,816,451 -0.12(-0.97%)
Sep 09, 2022 12.24 12.40 12.12 12.31 2,134,632 +0.21(+1.74%)
Sep 08, 2022 12.05 12.23 11.91 12.10 3,096,955 -0.12(-0.98%)
Sep 07, 2022 11.77 12.24 11.77 12.22 4,063,568 +0.51(+4.36%)
Sep 06, 2022 11.62 11.82 11.53 11.71 3,876,425 +0.21(+1.83%)
Sep 02, 2022 11.74 11.77 11.34 11.50 3,542,854 -0.08(-0.69%)
Sep 01, 2022 11.54 11.62 11.16 11.58 3,761,371 -0.09(-0.77%)
Aug 31, 2022 12.03 12.09 11.59 11.67 4,524,979 -0.22(-1.85%)
Aug 30, 2022 12.12 12.20 11.72 11.89 4,078,641 -0.10(-0.83%)
Aug 29, 2022 11.97 12.13 11.87 11.99 6,588,962 -0.08(-0.66%)
Aug 26, 2022 12.49 12.60 12.00 12.07 5,871,303 -0.47(-3.75%)
Aug 25, 2022 12.39 12.56 12.22 12.54 1,790,370 +0.29(+2.37%)
Aug 24, 2022 12.14 12.41 12.00 12.25 2,987,078 +0.10(+0.82%)
Aug 23, 2022 12.14 12.41 12.14 12.15 5,037,519 -0.07(-0.57%)
Aug 22, 2022 12.12 12.38 12.04 12.22 7,043,920 -0.12(-0.97%)
Aug 19, 2022 12.78 12.89 12.31 12.34 5,830,970 -0.61(-4.71%)
Aug 18, 2022 13.23 13.23 12.85 12.95 5,554,859 -0.20(-1.52%)
Aug 17, 2022 13.26 13.45 13.05 13.15 6,769,549 -0.32(-2.38%)
Aug 16, 2022 13.60 13.73 13.33 13.47 6,417,374 -0.15(-1.10%)
Aug 15, 2022 13.00 13.70 12.98 13.62 7,454,263 +0.49(+3.73%)
Aug 12, 2022 13.06 13.22 12.98 13.13 4,724,962 +0.18(+1.39%)
Aug 11, 2022 13.52 13.70 12.93 12.95 8,564,086 -0.43(-3.21%)
Aug 10, 2022 12.95 13.39 12.92 13.38 11,040,793 +0.51(+3.96%)
Aug 09, 2022 13.83 13.83 12.49 12.87 14,443,074 -1.59(-11.00%)
Aug 08, 2022 14.47 14.99 14.43 14.46 4,638,341 +0.12(+0.84%)
Aug 05, 2022 14.50 14.53 14.17 14.34 2,544,424 -0.43(-2.91%)
Aug 04, 2022 14.51 14.87 14.42 14.77 2,524,884 +0.24(+1.65%)
Aug 03, 2022 14.53 14.79 14.33 14.53 6,017,614 +0.17(+1.18%)
Aug 02, 2022 14.21 14.53 14.16 14.36 2,217,736 +0.01(+0.07%)
Aug 01, 2022 14.42 14.60 14.25 14.35 1,990,729 -0.14(-0.97%)
Jul 29, 2022 13.71 14.53 13.60 14.49 4,964,081 +0.82(+6.00%)
Jul 28, 2022 14.02 14.29 13.32 13.67 7,954,629 -0.48(-3.39%)
Jul 27, 2022 14.50 14.50 13.80 14.15 8,664,183 -0.10(-0.70%)
Jul 26, 2022 14.32 14.42 14.13 14.25 1,948,500 -0.07(-0.49%)
Jul 25, 2022 14.48 14.48 14.00 14.32 1,903,667 -0.08(-0.56%)
Jul 22, 2022 14.64 14.86 14.33 14.40 1,906,551 -0.27(-1.84%)
Jul 21, 2022 14.55 14.71 14.34 14.67 2,763,766 +0.15(+1.03%)
Jul 20, 2022 14.07 14.56 13.96 14.52 3,207,635 +0.55(+3.94%)
Jul 19, 2022 13.50 13.98 13.43 13.97 4,592,720 +0.75(+5.67%)
Jul 18, 2022 13.49 13.79 13.21 13.22 3,383,128 -0.20(-1.49%)
Jul 15, 2022 13.40 13.50 13.21 13.42 2,726,481 +0.16(+1.21%)
Jul 14, 2022 13.41 13.41 13.12 13.26 2,038,958 -0.27(-2.00%)
Jul 13, 2022 13.37 13.62 13.19 13.53 4,244,306 -0.05(-0.37%)
Jul 12, 2022 13.88 13.91 13.46 13.58 5,353,456 -0.27(-1.95%)
Jul 11, 2022 14.10 14.20 13.81 13.85 1,884,197 -0.34(-2.40%)
Jul 08, 2022 14.05 14.48 14.05 14.19 1,794,951 -0.11(-0.77%)
Jul 07, 2022 14.17 14.31 14.08 14.30 3,320,770 +0.05(+0.35%)
Jul 06, 2022 14.17 14.59 14.16 14.25 2,557,504 +0.13(+0.92%)
Jul 05, 2022 13.74 14.16 13.64 14.12 5,878,324 +0.12(+0.86%)
Jul 01, 2022 13.75 14.03 13.49 14.00 4,097,497 +0.14(+1.01%)
Jun 30, 2022 13.95 14.09 13.73 13.86 4,870,403 -0.27(-1.91%)
Jun 29, 2022 14.07 14.14 13.70 14.13 3,135,236 +0.10(+0.71%)
Jun 28, 2022 14.69 14.87 14.00 14.03 5,434,850 -0.65(-4.43%)
Jun 27, 2022 14.67 14.80 14.40 14.68 2,938,849 +0.03(+0.20%)
Jun 24, 2022 14.08 14.72 13.98 14.65 5,588,967 +0.69(+4.94%)
Jun 23, 2022 13.30 14.01 13.24 13.96 3,354,053 +0.72(+5.44%)
Jun 22, 2022 12.92 13.48 12.92 13.24 5,638,631 +0.14(+1.07%)
Jun 21, 2022 13.41 13.62 13.04 13.10 5,251,656 -0.15(-1.13%)
Jun 17, 2022 12.81 13.47 12.73 13.25 6,197,048 +0.45(+3.52%)
Jun 16, 2022 13.31 13.31 12.65 12.80 4,462,911 -0.88(-6.43%)
Jun 15, 2022 13.40 13.74 13.22 13.68 8,670,116 +0.47(+3.56%)
Jun 14, 2022 13.78 13.86 13.10 13.21 7,490,150 -0.51(-3.72%)
Jun 13, 2022 13.65 13.93 13.46 13.72 7,656,404 -0.25(-1.79%)
Jun 10, 2022 14.20 14.30 13.87 13.97 4,764,943 -0.48(-3.32%)
Jun 09, 2022 14.66 14.74 14.44 14.45 3,016,178 -0.24(-1.63%)
Jun 08, 2022 14.90 15.11 14.59 14.69 3,546,951 -0.34(-2.26%)
Jun 07, 2022 14.75 15.08 14.71 15.03 3,755,380 +0.10(+0.67%)
Jun 06, 2022 14.99 15.08 14.79 14.93 4,171,810 +0.24(+1.63%)
Jun 03, 2022 14.72 14.96 14.51 14.69 3,548,904 -0.24(-1.61%)
Jun 02, 2022 14.01 15.05 14.00 14.93 5,728,179 +0.94(+6.72%)
Jun 01, 2022 14.82 14.93 13.61 13.99 7,109,038 -0.78(-5.28%)
May 31, 2022 14.76 14.87 14.39 14.77 9,315,281 -0.13(-0.87%)
May 27, 2022 14.03 14.90 13.94 14.90 7,444,305 +0.90(+6.43%)
May 26, 2022 13.98 14.19 13.93 14.00 8,712,650 -0.01(-0.07%)
May 25, 2022 14.01 14.26 13.95 14.01 5,710,173 -0.07(-0.50%)
May 24, 2022 14.47 14.56 13.87 14.08 4,473,545 -0.58(-3.96%)
May 23, 2022 14.57 14.68 14.15 14.66 3,470,957 +0.18(+1.24%)
May 20, 2022 14.68 14.75 14.03 14.48 3,794,597 +0.04(+0.28%)
May 19, 2022 14.20 14.73 14.16 14.44 5,874,421 +0.11(+0.77%)
May 18, 2022 14.35 14.86 14.25 14.33 4,144,470 -0.33(-2.25%)
May 17, 2022 14.68 14.79 14.40 14.66 4,745,327 +0.38(+2.66%)
May 16, 2022 14.24 14.43 14.11 14.28 5,032,864 -0.07(-0.49%)
May 13, 2022 13.57 14.67 13.47 14.35 7,137,796 +0.93(+6.93%)
May 12, 2022 13.35 13.71 12.99 13.42 6,886,171 -0.23(-1.68%)
May 11, 2022 14.10 14.55 13.53 13.65 7,672,386 -0.56(-3.94%)
May 10, 2022 14.72 14.85 13.67 14.21 7,531,878 -0.28(-1.93%)
May 09, 2022 14.50 14.83 14.12 14.49 6,281,662 -0.16(-1.09%)
May 06, 2022 14.72 15.08 14.29 14.65 6,725,652 -0.13(-0.88%)
May 05, 2022 15.39 15.49 14.55 14.78 3,610,269 -0.85(-5.44%)
May 04, 2022 15.16 15.65 14.63 15.63 6,228,310 +0.51(+3.37%)
May 03, 2022 15.72 15.76 14.96 15.12 4,780,409 -0.53(-3.39%)
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.