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

Cloudflare Inc Cl A (NY: NET )

71.92 -1.42 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 67.20 71.43 67.02 70.26 2,872,146 +4.46(+6.78%)
Mar 30, 2021 64.77 66.24 63.25 65.80 3,499,604 +0.17(+0.26%)
Mar 29, 2021 67.18 67.92 64.91 65.63 2,276,459 -1.94(-2.87%)
Mar 26, 2021 67.82 68.92 64.75 67.57 2,118,100 +0.92(+1.38%)
Mar 25, 2021 65.37 67.42 64.02 66.65 4,095,891 -1.18(-1.74%)
Mar 24, 2021 75.00 75.00 67.80 67.83 3,827,166 -4.54(-6.27%)
Mar 23, 2021 73.33 74.07 71.96 72.37 2,119,284 -0.39(-0.54%)
Mar 22, 2021 72.00 74.05 71.37 72.76 1,935,253 +1.07(+1.49%)
Mar 19, 2021 71.09 72.02 69.58 71.69 6,369,600 +1.27(+1.80%)
Mar 18, 2021 73.82 73.89 69.33 70.42 3,728,402 -4.40(-5.88%)
Mar 17, 2021 71.95 75.75 70.76 74.82 2,630,928 +0.78(+1.05%)
Mar 16, 2021 75.64 77.04 72.80 74.04 2,948,903 -1.11(-1.48%)
Mar 15, 2021 76.00 76.15 73.83 75.15 2,672,636 -1.15(-1.51%)
Mar 12, 2021 73.77 76.34 72.04 76.30 3,228,900 -0.31(-0.40%)
Mar 11, 2021 73.76 76.78 72.38 76.61 4,744,537 +6.12(+8.68%)
Mar 10, 2021 71.22 72.34 68.97 70.49 6,060,357 +1.06(+1.53%)
Mar 09, 2021 65.78 69.73 63.85 69.43 6,083,288 +7.66(+12.40%)
Mar 08, 2021 65.08 68.05 61.77 61.77 6,711,477 -5.26(-7.85%)
Mar 05, 2021 67.15 67.39 60.96 67.03 9,858,100 -0.27(-0.40%)
Mar 04, 2021 70.00 72.15 64.75 67.30 7,386,223 -3.53(-4.98%)
Mar 03, 2021 74.90 75.58 70.06 70.83 3,532,411 -4.67(-6.19%)
Mar 02, 2021 77.20 77.49 74.48 75.50 5,202,959 -1.40(-1.82%)
Mar 01, 2021 75.48 77.17 74.43 76.90 3,244,477 +2.93(+3.96%)
Feb 26, 2021 72.40 74.29 70.86 73.97 7,740,700 +2.25(+3.14%)
Feb 25, 2021 75.21 76.23 70.57 71.72 4,551,655 -4.71(-6.16%)
Feb 24, 2021 75.99 76.61 73.15 76.43 4,898,716 -0.85(-1.10%)
Feb 23, 2021 74.50 77.37 70.70 77.28 6,734,050 -1.10(-1.40%)
Feb 22, 2021 81.49 82.67 78.28 78.38 4,301,680 -3.79(-4.61%)
Feb 19, 2021 84.00 85.82 81.63 82.17 4,910,000 -0.62(-0.75%)
Feb 18, 2021 83.01 85.25 81.60 82.79 5,198,613 -1.61(-1.91%)
Feb 17, 2021 82.62 87.06 80.26 84.40 5,789,182 +2.33(+2.84%)
Feb 16, 2021 84.81 84.93 81.02 82.07 7,328,727 -3.88(-4.51%)
Feb 12, 2021 86.32 87.57 83.33 85.95 10,650,300 -5.33(-5.84%)
Feb 11, 2021 92.77 93.00 89.34 91.28 5,292,055 +0.37(+0.41%)
Feb 10, 2021 94.77 95.77 87.33 90.91 4,513,471 -2.55(-2.73%)
Feb 09, 2021 91.09 94.82 90.22 93.46 4,912,138 +2.33(+2.56%)
Feb 08, 2021 87.00 91.95 86.35 91.13 5,880,286 +5.57(+6.51%)
Feb 05, 2021 83.50 85.94 82.93 85.56 3,250,000 +2.52(+3.03%)
Feb 04, 2021 82.56 83.97 81.75 83.04 1,833,102 +0.70(+0.85%)
Feb 03, 2021 84.38 84.80 82.07 82.34 2,618,763 -1.23(-1.47%)
Feb 02, 2021 81.82 83.74 80.04 83.57 3,290,732 +3.09(+3.84%)
Feb 01, 2021 77.75 80.56 76.55 80.48 2,642,531 +3.82(+4.98%)
Jan 29, 2021 78.41 78.50 74.79 76.66 3,583,800 -2.14(-2.72%)
Jan 28, 2021 75.10 79.72 74.35 78.80 3,854,918 +4.23(+5.67%)
Jan 27, 2021 75.16 77.66 71.50 74.57 5,023,616 -2.46(-3.19%)
Jan 26, 2021 82.74 82.75 76.91 77.03 4,091,696 -5.75(-6.95%)
Jan 25, 2021 85.00 87.15 77.60 82.78 5,262,057 -0.69(-0.83%)
Jan 22, 2021 82.50 83.84 81.81 83.47 2,779,500 +0.45(+0.54%)
Jan 21, 2021 84.15 84.99 82.02 83.02 2,985,954 -0.49(-0.59%)
Jan 20, 2021 83.00 84.02 81.17 83.51 3,493,479 +2.07(+2.54%)
Jan 19, 2021 79.35 81.67 79.16 81.44 2,983,555 +3.59(+4.61%)
Jan 15, 2021 80.86 82.47 77.19 77.85 3,382,100 -2.66(-3.30%)
Jan 14, 2021 83.32 84.78 79.72 80.51 4,366,125 -1.97(-2.39%)
Jan 13, 2021 78.58 82.70 77.98 82.48 5,640,521 +4.66(+5.99%)
Jan 12, 2021 77.00 78.22 75.69 77.82 2,962,503 +1.32(+1.73%)
Jan 11, 2021 78.00 79.89 76.21 76.50 3,377,289 -2.65(-3.35%)
Jan 08, 2021 80.16 81.94 77.55 79.15 4,577,800 +0.13(+0.16%)
Jan 07, 2021 74.40 79.19 74.31 79.02 6,187,262 +5.75(+7.85%)
Jan 06, 2021 73.00 75.23 71.01 73.27 4,465,560 -1.87(-2.49%)
Jan 05, 2021 73.13 75.90 73.01 75.14 2,859,327 +0.55(+0.74%)
Jan 04, 2021 77.56 77.70 72.22 74.59 4,436,606 -1.40(-1.84%)
Dec 31, 2020 75.99 75.99 75.99 5,045,416 -1.54(-1.99%)
Dec 30, 2020 77.21 78.35 74.51 77.53 5,045,416 +1.13(+1.48%)
Dec 29, 2020 79.14 80.12 75.94 76.40 6,509,633 -1.10(-1.42%)
Dec 28, 2020 86.73 86.73 77.49 77.50 7,266,812 -7.48(-8.80%)
Dec 24, 2020 83.96 87.30 82.63 84.98 2,892,100 +3.08(+3.76%)
Dec 23, 2020 86.55 86.55 81.25 81.90 4,843,068 -4.66(-5.38%)
Dec 22, 2020 87.00 88.77 84.44 86.56 5,595,637 +0.35(+0.41%)
Dec 21, 2020 85.33 87.20 82.96 86.21 6,865,846 +2.40(+2.86%)
Dec 18, 2020 82.00 84.20 81.05 83.81 9,964,500 +1.99(+2.43%)
Dec 17, 2020 82.15 82.49 79.61 81.82 4,913,740 +0.01(+0.01%)
Dec 16, 2020 82.00 82.00 79.68 81.81 4,107,454 +0.35(+0.43%)
Dec 15, 2020 81.89 83.37 80.42 81.46 5,087,184 +0.03(+0.04%)
Dec 14, 2020 83.26 84.20 80.97 81.43 4,146,017 -0.98(-1.19%)
Dec 11, 2020 83.42 83.42 78.81 82.41 5,865,900 -1.64(-1.95%)
Dec 10, 2020 77.00 86.21 76.37 84.05 8,565,762 +6.74(+8.72%)
Dec 09, 2020 82.01 82.36 75.73 77.31 6,025,854 -6.24(-7.47%)
Dec 08, 2020 82.16 84.36 80.90 83.55 4,889,075 +1.59(+1.94%)
Dec 07, 2020 77.37 82.52 77.31 81.96 4,441,675 +4.61(+5.96%)
Dec 04, 2020 74.47 77.84 74.04 77.35 4,043,700 +3.22(+4.34%)
Dec 03, 2020 72.97 75.19 72.33 74.13 3,390,771 +2.23(+3.10%)
Dec 02, 2020 71.64 71.99 68.83 71.90 3,329,939 -0.39(-0.54%)
Dec 01, 2020 76.80 76.80 71.17 72.29 5,448,644 -2.79(-3.72%)
Nov 30, 2020 74.15 76.77 70.10 75.08 17,152,904 +0.32(+0.43%)
Nov 27, 2020 71.00 74.93 70.96 74.76 5,107,800 +4.77(+6.82%)
Nov 25, 2020 66.74 70.00 66.72 69.99 5,167,100 +3.30(+4.95%)
Nov 24, 2020 66.20 68.91 65.11 66.69 4,487,463 +0.60(+0.91%)
Nov 23, 2020 67.00 67.25 64.59 66.09 4,660,843 -0.46(-0.69%)
Nov 20, 2020 66.00 68.21 65.50 66.55 6,270,300 +0.66(+1.00%)
Nov 19, 2020 64.95 66.33 64.30 65.89 4,193,934 +1.41(+2.19%)
Nov 18, 2020 66.75 66.86 64.03 64.48 4,097,951 -1.48(-2.24%)
Nov 17, 2020 64.00 66.58 63.02 65.96 8,615,743 +1.42(+2.20%)
Nov 16, 2020 60.39 64.88 60.00 64.54 4,887,982 +0.77(+1.21%)
Nov 13, 2020 64.55 64.75 63.06 63.77 3,386,000 -0.38(-0.59%)
Nov 12, 2020 64.00 65.08 62.74 64.15 8,513,692 -1.31(-2.00%)
Nov 11, 2020 62.00 66.14 61.90 65.46 5,924,912 +4.22(+6.89%)
Nov 10, 2020 61.25 64.69 58.34 61.24 6,704,530 -3.33(-5.16%)
Nov 09, 2020 62.19 66.08 60.52 64.57 8,747,755 +0.10(+0.16%)
Nov 06, 2020 63.73 71.77 61.70 64.47 16,776,600 +6.47(+11.16%)
Nov 05, 2020 57.50 58.42 56.26 58.00 4,747,764 +1.88(+3.35%)
Nov 04, 2020 55.00 57.00 54.30 56.12 3,490,376 +3.07(+5.79%)
Nov 03, 2020 51.71 53.18 51.60 53.05 2,086,902 +1.00(+1.92%)
Nov 02, 2020 52.87 53.22 50.95 52.05 2,599,307 +0.08(+0.15%)
Oct 30, 2020 53.49 53.77 50.54 51.97 4,150,700 -2.03(-3.76%)
Oct 29, 2020 54.91 55.50 53.46 54.00 2,390,793 -0.76(-1.39%)
Oct 28, 2020 55.28 55.85 54.04 54.76 2,534,687 -1.22(-2.18%)
Oct 27, 2020 56.15 57.75 55.33 55.98 3,970,625 +1.23(+2.25%)
Oct 26, 2020 55.07 56.57 53.65 54.75 4,114,788 -1.07(-1.92%)
Oct 23, 2020 55.22 56.38 54.96 55.82 3,120,000 +0.01(+0.02%)
Oct 22, 2020 55.00 56.64 54.21 55.81 3,424,661 +0.83(+1.51%)
Oct 21, 2020 57.55 58.30 54.64 54.98 4,503,936 -2.08(-3.65%)
Oct 20, 2020 57.80 58.50 56.92 57.06 3,317,564 -1.21(-2.08%)
Oct 19, 2020 58.56 60.16 57.83 58.27 5,000,980 -0.02(-0.03%)
Oct 16, 2020 60.34 61.86 58.00 58.29 7,940,300 -0.49(-0.83%)
Oct 15, 2020 56.00 60.10 54.85 58.78 17,113,662 -2.72(-4.42%)
Oct 14, 2020 59.50 61.67 58.18 61.50 10,380,410 +1.77(+2.96%)
Oct 13, 2020 55.20 60.13 54.82 59.73 15,579,808 +2.72(+4.77%)
Oct 12, 2020 47.12 57.30 47.00 57.01 27,042,150 +10.66(+23.00%)
Oct 09, 2020 43.66 46.37 43.51 46.35 5,628,900 +2.94(+6.77%)
Oct 08, 2020 44.52 44.60 42.97 43.41 3,332,804 +0.03(+0.07%)
Oct 07, 2020 42.90 43.42 42.60 43.38 3,610,728 +1.15(+2.72%)
Oct 06, 2020 42.70 43.10 41.66 42.23 5,646,246 -0.63(-1.47%)
Oct 05, 2020 42.02 43.18 41.81 42.86 3,868,098 +1.11(+2.66%)
Oct 02, 2020 41.10 42.58 40.50 41.75 3,201,400 -0.28(-0.67%)
Oct 01, 2020 41.52 42.54 41.44 42.03 4,843,221 +0.97(+2.36%)
Sep 30, 2020 40.47 41.77 40.16 41.06 2,783,926 +0.39(+0.96%)
Sep 29, 2020 41.11 41.50 40.47 40.67 2,710,106 -0.21(-0.51%)
Sep 28, 2020 40.17 41.05 39.52 40.88 3,237,922 +0.84(+2.10%)
Sep 25, 2020 38.86 40.14 38.26 40.04 2,152,200 +1.52(+3.95%)
Sep 24, 2020 39.08 39.58 38.11 38.52 4,201,198 -1.46(-3.65%)
Sep 23, 2020 39.92 40.60 39.40 39.98 5,930,364 +0.11(+0.28%)
Sep 22, 2020 39.14 39.97 37.56 39.87 4,686,867 +0.91(+2.34%)
Sep 21, 2020 36.50 38.97 36.50 38.96 5,438,391 +1.86(+5.01%)
Sep 18, 2020 36.50 37.18 35.64 37.10 11,086,400 +1.00(+2.77%)
Sep 17, 2020 34.65 36.14 34.53 36.10 4,781,677 +0.20(+0.56%)
Sep 16, 2020 36.15 36.33 35.47 35.90 5,678,715 -0.27(-0.75%)
Sep 15, 2020 35.25 36.25 35.07 36.17 6,231,197 +1.34(+3.85%)
Sep 14, 2020 34.48 35.14 34.15 34.83 4,529,280 +0.66(+1.93%)
Sep 11, 2020 34.01 34.56 33.72 34.17 6,866,600 +0.59(+1.76%)
Sep 10, 2020 34.49 35.12 33.36 33.58 3,844,006 -0.43(-1.26%)
Sep 09, 2020 34.03 34.42 33.21 34.01 4,667,143 +1.07(+3.25%)
Sep 08, 2020 33.06 34.76 32.69 32.94 6,520,618 -1.83(-5.26%)
Sep 04, 2020 35.14 36.27 32.81 34.77 7,996,600 -1.46(-4.03%)
Sep 03, 2020 37.85 37.98 35.54 36.23 8,930,833 -2.77(-7.10%)
Sep 02, 2020 40.20 40.39 37.85 39.00 6,206,972 -0.74(-1.86%)
Sep 01, 2020 38.94 40.40 38.94 39.74 4,986,389 +1.48(+3.87%)
Aug 31, 2020 39.70 39.90 38.17 38.26 4,317,615 -1.39(-3.51%)
Aug 28, 2020 40.20 40.84 39.63 39.65 3,069,100 -0.08(-0.20%)
Aug 27, 2020 39.75 40.02 38.60 39.73 3,034,090 -0.17(-0.43%)
Aug 26, 2020 39.30 40.37 38.96 39.90 4,519,997 +0.87(+2.23%)
Aug 25, 2020 37.70 39.04 37.31 39.03 3,489,084 +0.94(+2.47%)
Aug 24, 2020 38.41 38.84 37.23 38.09 5,467,491 -0.83(-2.13%)
Aug 21, 2020 40.45 40.49 38.90 38.92 3,271,700 -1.39(-3.45%)
Aug 20, 2020 39.28 40.44 39.12 40.31 3,940,847 +1.02(+2.60%)
Aug 19, 2020 39.93 40.25 38.26 39.29 3,763,287 -0.77(-1.92%)
Aug 18, 2020 40.40 40.47 39.46 40.06 4,393,745 +0.14(+0.35%)
Aug 17, 2020 37.73 39.94 37.69 39.92 7,368,365 +1.42(+3.69%)
Aug 14, 2020 38.95 39.79 38.17 38.50 3,042,300 -0.35(-0.90%)
Aug 13, 2020 39.33 39.71 38.21 38.85 4,062,210 -0.01(-0.03%)
Aug 12, 2020 38.10 40.07 38.03 38.86 9,586,862 +1.05(+2.78%)
Aug 11, 2020 36.85 38.15 36.04 37.81 7,823,023 +0.82(+2.22%)
Aug 10, 2020 39.54 39.54 36.04 36.99 14,591,200 -3.07(-7.66%)
Aug 07, 2020 41.00 45.28 39.62 40.06 12,303,299 -1.29(-3.12%)
Aug 06, 2020 41.84 42.41 40.00 41.35 8,030,797 -1.14(-2.68%)
Aug 05, 2020 42.08 42.75 41.56 42.49 3,924,075 +0.18(+0.43%)
Aug 04, 2020 43.10 43.15 41.28 42.31 4,514,855 -0.20(-0.47%)
Aug 03, 2020 42.29 42.84 41.86 42.51 6,989,832 +0.89(+2.14%)
Jul 31, 2020 42.00 42.06 40.21 41.62 5,300,000 +0.49(+1.19%)
Jul 30, 2020 38.36 41.50 38.36 41.13 5,663,885 +2.43(+6.28%)
Jul 29, 2020 38.49 39.08 37.82 38.70 2,922,148 +1.05(+2.79%)
Jul 28, 2020 38.69 38.69 37.58 37.65 4,678,140 +0.29(+0.78%)
Jul 27, 2020 36.49 37.69 36.16 37.36 2,721,489 +1.64(+4.59%)
Jul 24, 2020 35.23 36.45 35.00 35.72 3,002,800 -0.71(-1.95%)
Jul 23, 2020 38.32 38.58 35.92 36.43 3,143,768 -1.61(-4.23%)
Jul 22, 2020 38.93 39.05 37.81 38.04 2,514,933 -0.14(-0.37%)
Jul 21, 2020 38.98 39.12 37.81 38.18 3,884,080 -0.19(-0.50%)
Jul 20, 2020 37.00 38.60 36.82 38.37 5,153,473 +1.35(+3.65%)
Jul 17, 2020 36.05 37.45 35.35 37.02 5,971,300 +1.92(+5.47%)
Jul 16, 2020 35.61 35.84 34.55 35.10 3,537,605 -1.02(-2.82%)
Jul 15, 2020 36.21 36.58 35.12 36.12 4,724,141 -0.63(-1.71%)
Jul 14, 2020 36.68 37.53 34.46 36.75 8,077,914 +0.00(+0.00%)
Jul 13, 2020 40.75 41.09 36.12 36.75 10,557,142 -3.33(-8.31%)
Jul 10, 2020 42.11 42.60 39.41 40.08 9,081,500 +0.35(+0.88%)
Jul 09, 2020 39.03 40.15 37.66 39.73 6,844,459 +1.33(+3.46%)
Jul 08, 2020 38.34 38.52 37.86 38.40 4,745,689 +0.49(+1.29%)
Jul 07, 2020 38.28 38.39 37.18 37.91 5,275,768 -0.43(-1.12%)
Jul 06, 2020 37.34 39.24 37.07 38.34 6,517,430 +1.87(+5.13%)
Jul 02, 2020 37.31 37.35 36.28 36.47 4,533,300 -0.46(-1.25%)
Jul 01, 2020 35.95 37.04 34.99 36.93 4,719,262 +0.98(+2.73%)
Jun 30, 2020 35.28 36.04 34.83 35.95 6,739,995 +0.84(+2.39%)
Jun 29, 2020 35.34 35.63 33.23 35.11 4,919,441 -0.42(-1.18%)
Jun 26, 2020 36.00 37.06 34.82 35.53 12,429,301 -0.47(-1.31%)
Jun 25, 2020 35.42 36.89 34.61 36.00 6,051,903 +1.00(+2.86%)
Jun 24, 2020 35.39 36.77 34.05 35.00 5,198,246 -0.40(-1.13%)
Jun 23, 2020 37.66 37.66 34.82 35.40 10,986,263 -1.60(-4.32%)
Jun 22, 2020 36.32 37.40 35.82 37.00 5,594,502 +1.00(+2.78%)
Jun 19, 2020 37.75 38.48 35.72 36.00 14,810,600 -0.73(-1.99%)
Jun 18, 2020 36.14 37.29 35.41 36.73 9,938,279 +0.93(+2.60%)
Jun 17, 2020 32.10 36.00 31.80 35.80 16,239,854 +4.15(+13.11%)
Jun 16, 2020 31.50 31.98 30.31 31.65 6,938,919 +0.67(+2.16%)
Jun 15, 2020 29.00 31.92 28.81 30.98 12,586,534 +2.16(+7.49%)
Jun 12, 2020 29.10 29.51 28.10 28.82 2,362,000 +0.32(+1.12%)
Jun 11, 2020 28.50 29.65 27.92 28.50 3,927,898 -0.90(-3.06%)
Jun 10, 2020 28.79 29.66 28.52 29.40 4,675,514 +0.68(+2.37%)
Jun 09, 2020 29.00 29.06 28.14 28.72 3,777,238 -0.45(-1.54%)
Jun 08, 2020 29.49 29.49 28.34 29.17 2,694,562 +0.03(+0.10%)
Jun 05, 2020 28.15 29.42 27.29 29.14 2,619,300 +0.67(+2.35%)
Jun 04, 2020 29.05 29.15 28.13 28.47 3,552,475 -0.91(-3.10%)
Jun 03, 2020 30.48 30.50 29.28 29.38 3,595,775 -0.82(-2.72%)
Jun 02, 2020 30.12 30.59 28.93 30.20 3,475,105 +0.15(+0.50%)
Jun 01, 2020 29.14 30.19 29.01 30.05 2,770,737 +0.98(+3.37%)
May 29, 2020 28.00 29.22 27.94 29.07 4,139,900 +0.97(+3.45%)
May 28, 2020 28.25 28.80 27.92 28.10 2,459,071 -0.09(-0.32%)
May 27, 2020 27.85 28.20 25.85 28.19 6,757,460 +0.10(+0.36%)
May 26, 2020 28.84 29.00 27.51 28.09 6,291,689 -0.17(-0.60%)
May 22, 2020 28.05 28.81 27.51 28.26 3,014,500 +0.22(+0.78%)
May 21, 2020 27.82 28.35 27.17 28.04 4,721,575 +0.49(+1.78%)
May 20, 2020 28.00 28.13 26.52 27.55 5,963,180 -0.49(-1.75%)
May 19, 2020 28.08 29.23 27.90 28.04 2,293,902 -0.03(-0.11%)
May 18, 2020 28.28 29.80 27.70 28.07 4,103,796 -1.42(-4.82%)
May 15, 2020 28.02 30.78 27.82 29.49 9,397,900 +1.47(+5.25%)
May 14, 2020 27.40 28.05 27.20 28.02 3,253,980 +0.15(+0.54%)
May 13, 2020 28.29 28.90 26.82 27.87 7,819,730 -0.92(-3.20%)
May 12, 2020 28.12 30.24 27.64 28.79 10,379,890 +0.67(+2.38%)
May 11, 2020 26.38 28.42 26.38 28.12 5,754,252 +1.86(+7.08%)
May 08, 2020 26.76 27.10 25.03 26.26 12,462,200 -3.26(-11.04%)
May 07, 2020 26.81 29.98 26.17 29.52 10,497,205 +4.57(+18.32%)
May 06, 2020 24.70 25.25 24.26 24.95 2,175,423 +0.44(+1.80%)
May 05, 2020 24.41 24.71 23.82 24.51 2,035,005 +0.84(+3.55%)
May 04, 2020 22.88 23.81 22.53 23.67 2,041,495 +0.83(+3.63%)
May 01, 2020 23.17 23.73 22.35 22.84 1,911,000 -0.72(-3.06%)
Apr 30, 2020 23.82 24.56 23.35 23.56 2,473,527 -0.22(-0.93%)
Apr 29, 2020 23.47 23.99 22.50 23.78 6,896,321 +0.31(+1.32%)
Apr 28, 2020 24.50 24.75 23.00 23.47 7,240,833 -1.00(-4.09%)
Apr 27, 2020 23.91 24.78 23.55 24.47 2,337,946 +1.19(+5.11%)
Apr 24, 2020 23.42 24.13 23.24 23.28 3,522,900 -0.45(-1.90%)
Apr 23, 2020 24.58 25.25 23.62 23.73 2,432,167 -0.88(-3.58%)
Apr 22, 2020 24.66 25.25 24.00 24.61 3,104,954 +0.67(+2.80%)
Apr 21, 2020 26.25 26.50 23.02 23.94 5,185,764 -2.24(-8.56%)
Apr 20, 2020 25.00 27.59 24.84 26.18 6,176,077 +1.35(+5.44%)
Apr 17, 2020 25.00 25.00 23.63 24.83 5,107,000 -0.17(-0.68%)
Apr 16, 2020 24.00 25.90 23.90 25.00 3,912,148 +1.11(+4.65%)
Apr 15, 2020 22.91 23.98 22.51 23.89 2,231,369 +0.98(+4.28%)
Apr 14, 2020 23.20 24.00 22.54 22.91 3,257,471 -0.71(-3.01%)
Apr 13, 2020 21.35 23.84 21.31 23.62 4,283,394 +2.44(+11.52%)
Apr 09, 2020 23.00 23.08 21.18 21.18 3,297,800 -1.66(-7.27%)
Apr 08, 2020 23.02 23.20 22.50 22.84 2,084,376 +0.04(+0.18%)
Apr 07, 2020 24.00 24.10 22.40 22.80 1,769,660 -0.84(-3.55%)
Apr 06, 2020 24.50 24.51 23.00 23.64 2,298,542 -0.44(-1.83%)
Apr 03, 2020 22.93 24.20 22.67 24.08 1,918,100 +1.02(+4.42%)
Apr 02, 2020 23.99 23.99 22.18 23.06 2,736,196 -1.06(-4.39%)
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.