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

Big Lots (NY: BIG )

3.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2022 30.42 30.78 28.84 28.92 828,048 -1.93(-6.25%)
Apr 28, 2022 30.82 31.33 30.25 30.85 899,005 +0.41(+1.35%)
Apr 27, 2022 31.34 31.68 30.25 30.43 1,170,253 -0.75(-2.40%)
Apr 26, 2022 32.63 32.85 31.17 31.18 1,112,087 -1.87(-5.66%)
Apr 25, 2022 32.52 33.07 31.57 33.05 1,109,295 +0.39(+1.20%)
Apr 22, 2022 35.05 35.09 32.55 32.66 1,338,287 -2.80(-7.89%)
Apr 21, 2022 36.59 36.59 35.24 35.46 1,316,596 -0.61(-1.69%)
Apr 20, 2022 36.39 36.96 35.91 36.07 893,613 +0.00(+0.00%)
Apr 19, 2022 34.65 36.37 34.36 36.07 1,100,887 +1.55(+4.50%)
Apr 18, 2022 34.64 34.88 33.98 34.51 982,071 -0.07(-0.19%)
Apr 14, 2022 34.14 34.64 33.88 34.58 1,047,533 +0.75(+2.21%)
Apr 13, 2022 32.79 34.30 32.46 33.83 808,189 +0.97(+2.96%)
Apr 12, 2022 33.69 34.54 32.76 32.86 998,662 -0.33(-0.99%)
Apr 11, 2022 33.04 33.95 32.85 33.19 1,160,241 +0.26(+0.80%)
Apr 08, 2022 32.23 33.54 31.74 32.92 981,930 +0.80(+2.51%)
Apr 07, 2022 32.03 32.31 30.85 32.12 1,074,819 +0.30(+0.94%)
Apr 06, 2022 32.10 32.19 30.84 31.82 1,303,677 -0.71(-2.19%)
Apr 05, 2022 33.15 33.55 32.38 32.53 835,640 -1.01(-3.01%)
Apr 04, 2022 32.02 33.86 31.83 33.54 1,147,499 +1.52(+4.73%)
Apr 01, 2022 32.59 32.97 31.80 32.02 1,007,167 -0.36(-1.10%)
Mar 31, 2022 33.88 34.01 32.23 32.38 1,256,974 -1.77(-5.18%)
Mar 30, 2022 37.09 37.41 34.11 34.15 1,094,186 -3.61(-9.57%)
Mar 29, 2022 36.24 37.85 35.96 37.76 1,276,461 +2.23(+6.27%)
Mar 28, 2022 34.70 35.56 34.29 35.53 682,648 +0.63(+1.80%)
Mar 25, 2022 35.46 35.46 34.26 34.91 488,675 -0.13(-0.37%)
Mar 24, 2022 34.63 35.05 33.84 35.04 856,741 +0.43(+1.24%)
Mar 23, 2022 36.12 36.19 34.54 34.61 762,817 -1.61(-4.44%)
Mar 22, 2022 35.93 36.59 35.45 36.22 870,077 +0.53(+1.49%)
Mar 21, 2022 36.49 36.87 35.16 35.68 1,013,641 -0.89(-2.43%)
Mar 18, 2022 34.89 36.76 34.89 36.57 2,169,508 +1.17(+3.30%)
Mar 17, 2022 34.67 35.40 33.75 35.40 908,253 +0.83(+2.41%)
Mar 16, 2022 34.35 35.18 33.25 34.57 1,715,496 +0.29(+0.84%)
Mar 15, 2022 29.64 36.46 29.49 34.28 9,949,607 +4.59(+15.44%)
Mar 14, 2022 31.01 31.17 29.18 29.70 1,243,331 -1.12(-3.64%)
Mar 11, 2022 32.85 32.85 30.66 30.82 1,197,331 -1.77(-5.44%)
Mar 10, 2022 33.64 33.69 31.67 32.59 1,357,886 -1.51(-4.44%)
Mar 09, 2022 33.84 35.00 33.84 34.11 903,521 +0.55(+1.63%)
Mar 08, 2022 33.51 35.34 33.04 33.56 1,059,811 -0.06(-0.19%)
Mar 07, 2022 34.79 35.28 33.05 33.62 1,233,235 -1.70(-4.81%)
Mar 04, 2022 33.65 36.96 33.44 35.32 1,712,760 +1.10(+3.20%)
Mar 03, 2022 32.95 35.28 32.76 34.23 2,054,435 -0.40(-1.15%)
Mar 02, 2022 31.61 35.13 31.10 34.63 2,618,759 +2.84(+8.94%)
Mar 01, 2022 32.52 33.14 31.28 31.79 1,228,042 -0.48(-1.50%)
Feb 28, 2022 32.69 33.12 31.77 32.27 1,016,740 -0.82(-2.47%)
Feb 25, 2022 32.49 33.19 31.78 33.08 1,029,618 +0.82(+2.53%)
Feb 24, 2022 29.98 32.50 29.31 32.27 1,463,144 +0.81(+2.57%)
Feb 23, 2022 32.69 33.04 31.28 31.46 1,398,694 -1.04(-3.20%)
Feb 22, 2022 33.60 34.66 32.29 32.50 1,551,967 -1.57(-4.61%)
Feb 18, 2022 34.07 0 +0.25(+0.74%)
Feb 17, 2022 34.39 34.63 33.46 33.82 787,094 -0.49(-1.43%)
Feb 16, 2022 35.41 35.98 34.00 34.31 1,265,644 -1.32(-3.70%)
Feb 15, 2022 35.47 36.08 35.29 35.63 1,004,624 +0.49(+1.40%)
Feb 14, 2022 34.51 36.31 34.00 35.14 1,425,575 +0.73(+2.13%)
Feb 11, 2022 34.69 35.33 34.00 34.40 1,705,452 +0.06(+0.19%)
Feb 10, 2022 34.90 36.12 34.17 34.34 1,556,379 -0.58(-1.67%)
Feb 09, 2022 34.27 35.44 34.09 34.92 2,057,719 -1.70(-4.64%)
Feb 08, 2022 36.06 37.20 35.98 36.62 908,560 +0.43(+1.18%)
Feb 07, 2022 37.09 37.78 36.07 36.19 662,552 -0.89(-2.40%)
Feb 04, 2022 38.18 38.34 35.68 37.09 1,528,685 -1.15(-3.01%)
Feb 03, 2022 39.22 38.07 38.24 728,281 -1.01(-2.58%)
Feb 02, 2022 40.33 40.44 38.55 39.25 1,026,277 -1.23(-3.05%)
Feb 01, 2022 39.32 40.75 38.78 40.48 829,086 +1.58(+4.06%)
Jan 31, 2022 36.57 39.03 38.91 995,844 +1.89(+5.12%)
Jan 28, 2022 36.65 37.05 35.77 37.01 1,209,386 +0.12(+0.33%)
Jan 27, 2022 37.42 38.59 36.77 36.89 947,912 -0.43(-1.14%)
Jan 26, 2022 40.05 40.05 37.20 37.32 919,296 -2.66(-6.64%)
Jan 25, 2022 39.43 41.40 39.13 39.97 1,401,417 +0.32(+0.80%)
Jan 24, 2022 36.70 39.80 36.32 39.66 1,093,780 +2.71(+7.34%)
Jan 21, 2022 36.47 37.77 36.47 36.95 1,511,424 +0.06(+0.15%)
Jan 20, 2022 37.97 38.13 36.58 36.89 1,979,078 -1.03(-2.72%)
Jan 19, 2022 40.07 40.07 37.87 37.92 1,069,851 -1.40(-3.56%)
Jan 18, 2022 39.69 40.30 38.80 39.32 771,456 -0.97(-2.42%)
Jan 14, 2022 40.30 0 -0.17(-0.41%)
Jan 13, 2022 39.92 41.24 39.74 40.46 1,021,156 -0.05(-0.11%)
Jan 12, 2022 41.89 42.24 40.07 40.51 1,361,821 -1.88(-4.42%)
Jan 11, 2022 41.31 42.42 40.38 42.39 1,566,626 -0.63(-1.47%)
Jan 10, 2022 45.83 45.83 42.36 43.02 1,435,364 -3.09(-6.70%)
Jan 07, 2022 44.81 46.42 44.52 46.11 1,179,664 +1.73(+3.89%)
Jan 06, 2022 43.94 45.71 43.23 44.38 928,977 +0.06(+0.15%)
Jan 05, 2022 45.90 47.22 44.09 44.32 1,452,189 -1.39(-3.05%)
Jan 04, 2022 44.10 46.71 43.89 45.71 1,613,638 +1.82(+4.15%)
Jan 03, 2022 42.27 44.33 42.16 43.89 864,767 +2.07(+4.95%)
Dec 31, 2021 42.12 42.64 41.65 41.82 643,807 -0.43(-1.01%)
Dec 30, 2021 40.97 43.45 40.97 42.25 949,856 +0.90(+2.18%)
Dec 29, 2021 40.07 41.93 39.99 41.35 713,544 +1.36(+3.39%)
Dec 28, 2021 39.21 40.82 39.21 39.99 622,206 +0.45(+1.13%)
Dec 27, 2021 39.07 40.19 39.07 39.55 552,371 +0.33(+0.85%)
Dec 23, 2021 40.29 40.55 39.18 39.21 883,166 -0.84(-2.11%)
Dec 22, 2021 39.99 40.65 39.70 40.06 693,283 +0.28(+0.70%)
Dec 21, 2021 38.81 40.20 38.81 39.78 794,422 +1.23(+3.20%)
Dec 20, 2021 38.87 38.98 37.19 38.54 964,573 -0.96(-2.42%)
Dec 17, 2021 39.32 39.71 38.65 39.50 2,553,323 +0.29(+0.73%)
Dec 16, 2021 39.92 40.23 38.89 39.21 750,375 -0.19(-0.47%)
Dec 15, 2021 39.22 39.69 38.15 39.40 994,931 +0.21(+0.54%)
Dec 14, 2021 38.11 40.71 37.72 39.18 1,449,724 -1.36(-3.34%)
Dec 13, 2021 41.15 41.97 39.99 40.54 1,081,192 -0.77(-1.85%)
Dec 10, 2021 41.58 42.30 40.98 41.30 566,175 +0.22(+0.54%)
Dec 09, 2021 40.63 42.18 40.40 41.08 636,544 +0.06(+0.13%)
Dec 08, 2021 41.62 42.54 40.98 41.03 662,372 -0.38(-0.91%)
Dec 07, 2021 40.77 41.63 39.80 41.41 1,289,369 +1.00(+2.49%)
Dec 06, 2021 41.64 42.70 39.45 40.40 1,830,641 -1.96(-4.64%)
Dec 03, 2021 40.64 44.02 40.11 42.36 2,937,870 +2.15(+5.34%)
Dec 02, 2021 39.89 40.36 38.80 40.22 1,180,923 +0.96(+2.44%)
Dec 01, 2021 40.83 41.63 39.17 39.26 875,509 -0.74(-1.84%)
Nov 30, 2021 39.96 40.55 39.01 40.00 824,302 -0.53(-1.30%)
Nov 29, 2021 42.10 42.13 39.96 40.52 826,848 -1.61(-3.83%)
Nov 26, 2021 40.14 42.22 39.88 42.13 686,051 +0.76(+1.83%)
Nov 24, 2021 43.12 43.18 41.17 41.38 650,898 -2.31(-5.30%)
Nov 23, 2021 44.67 44.67 43.09 43.69 592,443 -1.12(-2.51%)
Nov 22, 2021 42.87 45.08 42.69 44.82 554,905 +2.15(+5.03%)
Nov 19, 2021 43.84 44.72 42.60 42.67 526,001 -1.90(-4.26%)
Nov 18, 2021 44.49 45.00 44.55 44.57 499,744 +0.97(+2.22%)
Nov 17, 2021 45.78 46.04 43.28 43.60 759,718 -2.31(-5.04%)
Nov 16, 2021 45.18 46.02 44.96 45.91 428,900 +0.62(+1.36%)
Nov 15, 2021 45.95 46.92 45.27 45.30 523,854 +0.46(+1.03%)
Nov 12, 2021 44.98 45.20 44.54 44.84 306,638 +0.20(+0.45%)
Nov 11, 2021 44.53 44.72 44.01 44.63 506,296 +0.13(+0.29%)
Nov 10, 2021 44.96 44.50 759,813 -1.15(-2.52%)
Nov 09, 2021 45.43 45.99 45.20 45.66 443,770 +0.09(+0.20%)
Nov 08, 2021 46.73 47.11 45.05 45.56 661,437 -1.36(-2.89%)
Nov 05, 2021 47.11 48.03 46.65 46.92 591,307 -0.03(-0.06%)
Nov 04, 2021 47.06 47.43 46.14 46.95 873,100 -0.10(-0.22%)
Nov 03, 2021 44.03 47.80 43.86 47.05 2,024,567 +3.20(+7.30%)
Nov 02, 2021 43.33 44.04 42.49 43.85 718,317 +0.81(+1.89%)
Nov 01, 2021 41.23 43.21 42.07 43.04 846,105 +2.24(+5.49%)
Oct 29, 2021 40.63 41.21 40.32 40.80 642,577 +0.37(+0.91%)
Oct 28, 2021 40.59 41.43 40.29 40.43 812,098 +0.17(+0.41%)
Oct 27, 2021 41.13 41.25 40.14 40.26 950,773 -0.94(-2.28%)
Oct 26, 2021 42.48 41.20 535,762 -1.10(-2.59%)
Oct 25, 2021 41.51 42.31 41.17 42.30 507,221 +0.79(+1.91%)
Oct 22, 2021 42.34 42.46 41.45 41.51 449,171 -0.72(-1.70%)
Oct 21, 2021 42.16 42.87 42.04 42.23 520,968 +0.03(+0.07%)
Oct 20, 2021 42.81 43.29 42.10 42.20 601,259 -0.52(-1.21%)
Oct 19, 2021 42.69 42.94 42.04 42.71 538,001 +0.32(+0.76%)
Oct 18, 2021 42.50 43.21 42.12 42.39 858,144 -0.44(-1.03%)
Oct 15, 2021 43.64 43.76 42.51 42.83 910,176 +0.08(+0.19%)
Oct 14, 2021 42.65 43.23 42.01 42.75 643,136 +0.10(+0.24%)
Oct 13, 2021 42.83 42.85 41.89 42.65 570,782 -0.18(-0.43%)
Oct 12, 2021 41.61 43.01 41.57 42.83 779,551 +1.36(+3.27%)
Oct 11, 2021 43.76 44.25 41.47 41.48 1,118,869 -2.13(-4.88%)
Oct 08, 2021 42.87 44.36 42.87 43.61 1,809,866 +0.89(+2.09%)
Oct 07, 2021 41.33 43.07 41.26 42.71 1,649,837 +1.99(+4.89%)
Oct 06, 2021 39.49 40.91 38.93 40.72 929,402 +0.93(+2.34%)
Oct 05, 2021 39.58 40.79 39.05 39.79 1,077,640 +0.33(+0.84%)
Oct 04, 2021 39.43 39.78 38.50 39.46 757,481 +0.03(+0.07%)
Oct 01, 2021 40.00 40.31 39.02 39.43 1,239,969 -0.54(-1.36%)
Sep 30, 2021 43.97 44.49 39.68 39.98 2,164,124 -4.63(-10.38%)
Sep 29, 2021 45.25 45.56 44.38 44.60 525,975 -0.13(-0.29%)
Sep 28, 2021 45.48 46.19 44.69 44.73 1,010,923 -0.94(-2.06%)
Sep 27, 2021 42.90 45.96 42.90 45.67 1,088,631 +2.75(+6.40%)
Sep 24, 2021 42.99 43.34 42.60 42.93 634,706 -0.11(-0.26%)
Sep 23, 2021 42.87 44.05 42.83 43.04 938,098 +0.37(+0.86%)
Sep 22, 2021 41.72 43.66 41.50 42.67 1,081,033 +1.46(+3.53%)
Sep 21, 2021 42.69 43.29 41.17 41.21 1,094,030 -2.60(-5.93%)
Sep 20, 2021 42.87 43.90 42.59 43.81 1,004,308 -0.15(-0.34%)
Sep 17, 2021 43.92 44.42 43.79 43.96 1,479,841 +0.28(+0.63%)
Sep 16, 2021 43.44 44.44 43.24 43.68 825,022 +0.08(+0.19%)
Sep 15, 2021 41.83 43.85 41.83 43.60 1,273,363 +1.71(+4.09%)
Sep 14, 2021 42.78 42.78 41.31 41.89 747,722 -0.85(-1.98%)
Sep 13, 2021 42.48 43.61 42.24 42.73 688,671 +0.34(+0.80%)
Sep 10, 2021 43.32 43.63 42.30 42.39 790,002 -0.67(-1.56%)
Sep 09, 2021 42.11 43.36 42.06 43.07 739,917 +0.79(+1.88%)
Sep 08, 2021 42.43 42.43 41.17 42.27 1,016,660 +0.12(+0.28%)
Sep 07, 2021 43.40 43.71 42.12 42.15 1,271,814 -1.63(-3.72%)
Sep 03, 2021 43.74 43.96 42.91 43.78 808,031 +0.00(+0.00%)
Sep 02, 2021 44.13 44.60 43.24 43.78 926,177 -0.60(-1.36%)
Sep 01, 2021 44.80 44.87 43.97 44.39 961,548 -0.18(-0.41%)
Aug 31, 2021 46.97 47.37 44.12 44.57 2,223,114 -2.37(-5.05%)
Aug 30, 2021 46.67 47.80 46.22 46.94 1,482,026 -0.34(-0.72%)
Aug 27, 2021 43.10 48.83 42.93 47.28 4,636,282 -2.41(-4.85%)
Aug 26, 2021 51.62 52.05 49.65 49.69 1,538,915 -3.29(-6.21%)
Aug 25, 2021 52.85 53.74 52.25 52.98 574,004 +0.37(+0.70%)
Aug 24, 2021 51.59 52.76 51.46 52.61 731,104 +0.63(+1.22%)
Aug 23, 2021 51.05 52.21 50.86 51.98 779,287 +0.62(+1.21%)
Aug 20, 2021 50.08 51.50 50.08 51.36 521,341 +1.28(+2.56%)
Aug 19, 2021 50.38 51.33 49.97 50.08 419,104 -0.74(-1.46%)
Aug 18, 2021 51.42 52.12 50.77 50.82 457,998 -0.48(-0.93%)
Aug 17, 2021 52.51 52.77 50.90 51.29 451,513 -1.62(-3.06%)
Aug 16, 2021 53.10 53.91 52.61 52.92 290,867 -0.15(-0.28%)
Aug 13, 2021 53.17 54.16 52.78 53.06 355,498 -0.25(-0.46%)
Aug 12, 2021 54.23 55.18 52.95 53.31 501,345 -0.60(-1.10%)
Aug 11, 2021 51.61 53.96 50.97 53.91 725,601 +2.51(+4.88%)
Aug 10, 2021 49.55 51.43 48.86 51.40 703,591 +1.67(+3.35%)
Aug 09, 2021 50.21 51.06 49.38 49.73 669,303 -0.16(-0.31%)
Aug 06, 2021 50.85 51.07 49.46 49.88 419,267 -0.56(-1.11%)
Aug 05, 2021 49.88 51.12 49.62 50.44 427,552 +0.84(+1.70%)
Aug 04, 2021 51.53 51.80 49.47 49.60 845,275 -2.50(-4.80%)
Aug 03, 2021 51.04 53.40 50.54 52.10 751,242 +1.15(+2.27%)
Aug 02, 2021 53.12 53.12 50.59 50.95 921,046 -1.82(-3.45%)
Jul 30, 2021 53.58 54.78 52.71 52.77 530,145 -0.93(-1.74%)
Jul 29, 2021 54.96 55.57 53.60 53.70 657,737 -0.86(-1.58%)
Jul 28, 2021 55.16 55.76 54.37 54.56 402,209 -0.41(-0.75%)
Jul 27, 2021 55.66 56.19 54.43 54.98 358,805 -1.30(-2.31%)
Jul 26, 2021 55.59 56.49 55.23 56.28 412,935 +0.71(+1.29%)
Jul 23, 2021 55.65 56.03 54.71 55.56 533,156 +0.16(+0.28%)
Jul 22, 2021 56.80 57.21 55.33 55.41 381,800 -1.68(-2.94%)
Jul 21, 2021 56.12 57.52 55.98 57.08 486,368 +1.55(+2.79%)
Jul 20, 2021 53.58 55.94 53.58 55.54 567,818 +1.88(+3.50%)
Jul 19, 2021 52.67 53.78 51.51 53.66 997,454 -0.07(-0.14%)
Jul 16, 2021 55.42 55.42 53.69 53.73 801,276 -1.20(-2.18%)
Jul 15, 2021 54.50 55.15 54.14 54.93 666,120 -0.05(-0.10%)
Jul 14, 2021 56.38 56.64 54.44 54.99 842,235 -0.98(-1.75%)
Jul 13, 2021 56.11 56.36 54.99 55.97 818,625 -0.27(-0.47%)
Jul 12, 2021 57.55 57.80 55.69 56.23 820,611 -2.36(-4.03%)
Jul 09, 2021 57.28 58.68 56.73 58.60 593,001 +2.33(+4.13%)
Jul 08, 2021 55.55 56.28 54.55 56.27 522,182 -0.26(-0.45%)
Jul 07, 2021 57.36 57.69 55.73 56.52 469,725 -1.05(-1.83%)
Jul 06, 2021 58.67 58.67 56.61 57.58 859,897 -1.19(-2.03%)
Jul 02, 2021 60.09 60.09 58.67 58.77 421,960 -1.25(-2.09%)
Jul 01, 2021 60.89 60.89 59.57 60.02 461,296 -0.44(-0.73%)
Jun 30, 2021 59.90 60.56 59.40 60.46 431,285 +0.91(+1.52%)
Jun 29, 2021 60.00 60.63 59.32 59.56 433,377 -0.60(-1.00%)
Jun 28, 2021 60.12 60.88 59.42 60.16 598,947 +0.15(+0.24%)
Jun 25, 2021 60.13 61.82 60.01 60.01 1,217,395 -0.09(-0.15%)
Jun 24, 2021 61.29 61.29 59.50 60.11 609,111 -0.75(-1.23%)
Jun 23, 2021 62.87 63.20 60.46 60.86 868,445 -2.34(-3.71%)
Jun 22, 2021 60.21 64.39 59.05 63.20 1,766,065 +3.38(+5.65%)
Jun 21, 2021 59.21 60.15 58.83 59.82 585,995 +1.05(+1.79%)
Jun 18, 2021 59.29 59.63 58.24 58.77 1,415,889 -1.06(-1.78%)
Jun 17, 2021 59.41 60.25 57.98 59.83 881,095 +0.06(+0.11%)
Jun 16, 2021 59.08 60.39 58.41 59.77 814,536 +0.26(+0.43%)
Jun 15, 2021 60.60 61.09 59.50 59.51 649,683 -1.13(-1.86%)
Jun 14, 2021 63.18 63.18 60.53 60.64 620,833 -2.38(-3.78%)
Jun 11, 2021 60.53 63.35 60.51 63.02 698,179 +2.76(+4.58%)
Jun 10, 2021 64.28 64.58 60.26 60.26 1,041,817 -4.01(-6.24%)
Jun 09, 2021 66.04 66.79 63.94 64.27 1,031,309 -1.68(-2.54%)
Jun 08, 2021 62.20 65.96 61.62 65.95 1,641,746 +4.23(+6.86%)
Jun 07, 2021 58.87 61.78 58.83 61.72 1,094,317 +2.62(+4.43%)
Jun 04, 2021 59.41 60.12 58.67 59.10 834,691 -0.14(-0.23%)
Jun 03, 2021 57.97 59.65 57.65 59.24 875,211 +0.90(+1.55%)
Jun 02, 2021 56.56 58.87 55.68 58.34 791,619 +1.75(+3.09%)
Jun 01, 2021 56.15 57.00 55.68 56.59 1,174,307 +1.00(+1.81%)
May 28, 2021 56.90 57.38 53.47 55.58 3,465,367 -3.28(-5.58%)
May 27, 2021 60.29 60.48 58.15 58.87 1,224,728 -1.03(-1.72%)
May 26, 2021 58.21 60.32 58.14 59.90 936,661 +2.37(+4.12%)
May 25, 2021 58.18 58.55 57.50 57.52 524,227 -0.52(-0.90%)
May 24, 2021 58.79 59.73 58.00 58.04 797,684 -0.50(-0.86%)
May 21, 2021 59.17 59.61 58.09 58.55 444,914 -0.25(-0.42%)
May 20, 2021 57.45 58.96 56.27 58.79 757,815 +1.09(+1.90%)
May 19, 2021 59.84 60.41 57.05 57.70 1,143,486 -3.11(-5.11%)
May 18, 2021 62.92 63.39 60.77 60.81 525,966 -1.37(-2.20%)
May 17, 2021 61.17 62.87 61.11 62.18 565,941 +0.46(+0.74%)
May 14, 2021 60.08 61.96 60.04 61.72 386,146 +2.12(+3.55%)
May 13, 2021 58.15 59.84 57.88 59.60 532,216 +1.60(+2.75%)
May 12, 2021 60.53 60.86 57.95 58.01 736,227 -2.94(-4.82%)
May 11, 2021 61.11 61.58 59.10 60.95 605,624 -1.35(-2.17%)
May 10, 2021 63.32 64.41 61.89 62.29 729,824 -0.78(-1.24%)
May 07, 2021 63.92 63.92 62.29 63.08 686,013 -0.62(-0.97%)
May 06, 2021 63.12 64.53 62.60 63.70 686,157 +0.92(+1.47%)
May 05, 2021 62.83 63.18 61.75 62.78 553,288 +0.03(+0.04%)
May 04, 2021 64.30 64.30 61.16 62.75 667,709 -1.70(-2.63%)
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.