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

(NY: USER )

7.500 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 11, 2023 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 (%)
Sep 30, 2022 4.070 4.110 3.890 3.920 193,869 -0.09(-2.24%)
Sep 29, 2022 4.030 4.060 3.890 4.010 205,520 -0.08(-1.96%)
Sep 28, 2022 3.990 4.160 3.910 4.090 262,491 +0.12(+3.02%)
Sep 27, 2022 3.720 3.990 3.710 3.970 264,355 +0.32(+8.77%)
Sep 26, 2022 3.850 3.980 3.580 3.650 273,310 -0.08(-2.14%)
Sep 23, 2022 3.400 3.780 3.310 3.730 297,204 +0.30(+8.75%)
Sep 22, 2022 3.650 3.700 3.420 3.430 232,752 -0.27(-7.30%)
Sep 21, 2022 3.720 3.840 3.660 3.700 156,522 -0.01(-0.27%)
Sep 20, 2022 3.780 3.820 3.685 3.710 213,507 -0.11(-2.88%)
Sep 19, 2022 3.660 3.845 3.640 3.820 306,844 +0.13(+3.52%)
Sep 16, 2022 3.900 3.950 3.690 3.690 2,255,220 -0.24(-6.11%)
Sep 15, 2022 3.920 4.110 3.840 3.930 494,668 -0.05(-1.26%)
Sep 14, 2022 4.140 4.180 3.870 3.980 376,373 -0.17(-4.10%)
Sep 13, 2022 4.170 4.230 4.040 4.150 364,776 -0.14(-3.26%)
Sep 12, 2022 4.230 4.449 4.205 4.290 245,487 +0.09(+2.14%)
Sep 09, 2022 4.210 4.380 4.100 4.200 268,940 -0.01(-0.24%)
Sep 08, 2022 3.930 4.225 3.930 4.210 303,449 +0.20(+4.99%)
Sep 07, 2022 3.950 4.050 3.870 4.010 405,261 +0.06(+1.52%)
Sep 06, 2022 4.150 4.210 3.950 3.950 424,631 -0.16(-3.89%)
Sep 02, 2022 4.170 4.345 4.030 4.110 234,983 -0.04(-0.96%)
Sep 01, 2022 4.090 4.170 3.900 4.150 422,263 -0.01(-0.24%)
Aug 31, 2022 4.100 4.220 4.040 4.160 186,625 +0.09(+2.21%)
Aug 30, 2022 4.300 4.315 4.010 4.070 272,492 -0.22(-5.13%)
Aug 29, 2022 4.340 4.470 4.210 4.290 362,683 -0.15(-3.38%)
Aug 26, 2022 4.570 4.650 4.410 4.440 182,347 -0.21(-4.52%)
Aug 25, 2022 4.640 4.660 4.510 4.650 122,014 +0.07(+1.53%)
Aug 24, 2022 4.540 4.730 4.480 4.580 132,310 +0.03(+0.66%)
Aug 23, 2022 4.370 4.580 4.310 4.550 180,157 +0.14(+3.17%)
Aug 22, 2022 4.520 4.650 4.220 4.410 503,531 -0.37(-7.74%)
Aug 19, 2022 4.770 4.880 4.560 4.780 295,270 -0.10(-2.05%)
Aug 18, 2022 4.620 5.001 4.620 4.880 207,949 +0.17(+3.61%)
Aug 17, 2022 4.750 4.825 4.680 4.710 126,890 -0.16(-3.29%)
Aug 16, 2022 4.740 4.970 4.620 4.870 291,145 +0.12(+2.53%)
Aug 15, 2022 4.880 4.950 4.650 4.750 558,499 -0.21(-4.23%)
Aug 12, 2022 4.670 5.150 4.650 4.960 929,454 +0.41(+9.01%)
Aug 11, 2022 5.000 5.000 4.530 4.550 464,899 -0.31(-6.38%)
Aug 10, 2022 4.780 4.920 4.650 4.860 685,461 +0.23(+4.97%)
Aug 09, 2022 4.710 4.800 4.500 4.630 468,504 -0.07(-1.49%)
Aug 08, 2022 5.050 5.260 4.630 4.700 769,075 -0.17(-3.49%)
Aug 05, 2022 5.800 6.020 4.860 4.870 545,380 -1.10(-18.43%)
Aug 04, 2022 6.200 6.340 5.880 5.970 502,922 -0.45(-7.01%)
Aug 03, 2022 6.380 6.580 6.340 6.420 405,733 +0.09(+1.42%)
Aug 02, 2022 6.000 6.450 5.990 6.330 387,276 +0.29(+4.80%)
Aug 01, 2022 6.260 6.420 5.940 6.040 335,856 -0.29(-4.58%)
Jul 29, 2022 5.970 6.360 5.910 6.330 155,934 +0.30(+4.98%)
Jul 28, 2022 6.370 6.400 5.950 6.030 233,279 -0.32(-5.04%)
Jul 27, 2022 6.340 6.380 5.940 6.350 311,958 +0.03(+0.47%)
Jul 26, 2022 5.890 6.350 5.320 6.320 400,823 +0.30(+4.98%)
Jul 25, 2022 6.070 6.250 5.780 6.020 158,966 -0.05(-0.82%)
Jul 22, 2022 6.170 6.280 5.670 6.070 209,374 -0.14(-2.25%)
Jul 21, 2022 6.170 6.240 6.010 6.210 161,046 -0.09(-1.43%)
Jul 20, 2022 5.950 6.350 5.950 6.300 201,838 +0.40(+6.78%)
Jul 19, 2022 5.770 5.960 5.640 5.900 203,133 +0.18(+3.15%)
Jul 18, 2022 5.930 6.000 5.680 5.720 114,987 -0.15(-2.56%)
Jul 15, 2022 5.960 6.045 5.720 5.870 153,680 -0.02(-0.34%)
Jul 14, 2022 5.720 5.910 5.640 5.890 193,237 +0.05(+0.86%)
Jul 13, 2022 5.540 5.850 5.400 5.840 144,579 +0.17(+3.00%)
Jul 12, 2022 5.770 5.910 5.350 5.670 241,049 -0.01(-0.18%)
Jul 11, 2022 6.190 6.215 5.640 5.680 150,691 -0.63(-9.98%)
Jul 08, 2022 6.250 6.580 6.140 6.310 193,923 -0.07(-1.10%)
Jul 07, 2022 5.990 6.630 5.900 6.380 932,551 +0.41(+6.87%)
Jul 06, 2022 5.760 5.995 5.610 5.970 207,009 +0.20(+3.47%)
Jul 05, 2022 5.060 5.780 5.027 5.770 211,172 +0.60(+11.61%)
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.