Skip to main content

Stag Industrial Inc (NY: STAG )

38.44 +0.35 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 33.41 33.93 33.34 33.92 1,414,979 +0.50(+1.48%)
Jan 30, 2023 33.73 34.05 33.34 33.42 927,882 -0.57(-1.67%)
Jan 27, 2023 33.69 34.20 33.60 33.99 892,645 +0.27(+0.79%)
Jan 26, 2023 33.54 33.88 33.37 33.72 893,826 +0.41(+1.23%)
Jan 25, 2023 33.08 33.37 32.84 33.32 1,153,234 +0.13(+0.40%)
Jan 24, 2023 33.51 33.56 33.04 33.18 956,904 -0.25(-0.74%)
Jan 23, 2023 32.75 33.51 32.53 33.43 964,768 +0.67(+2.06%)
Jan 20, 2023 32.72 32.84 32.02 32.76 1,383,671 +0.09(+0.29%)
Jan 19, 2023 32.68 32.92 32.50 32.66 1,466,954 -0.09(-0.26%)
Jan 18, 2023 33.11 33.34 32.57 32.75 1,349,855 -0.34(-1.03%)
Jan 17, 2023 33.28 33.51 32.98 33.09 1,018,531 -0.13(-0.40%)
Jan 13, 2023 33.17 33.59 33.13 33.22 1,043,567 -0.40(-1.19%)
Jan 12, 2023 33.10 33.71 32.94 33.62 938,934 +0.65(+1.96%)
Jan 11, 2023 31.77 32.99 31.77 32.97 893,921 +1.48(+4.70%)
Jan 10, 2023 31.54 31.79 31.24 31.49 995,512 -0.21(-0.66%)
Jan 09, 2023 31.89 32.07 31.44 31.70 720,683 -0.13(-0.42%)
Jan 06, 2023 31.10 31.88 31.10 31.83 1,135,284 +0.96(+3.11%)
Jan 05, 2023 31.82 31.82 30.73 30.88 962,232 -1.24(-3.87%)
Jan 04, 2023 31.09 32.23 31.03 32.12 1,282,952 +1.41(+4.57%)
Jan 03, 2023 31.06 31.28 30.37 30.71 1,058,580 +0.04(+0.12%)
Dec 30, 2022 30.99 31.10 30.36 30.68 787,855 -0.58(-1.85%)
Dec 29, 2022 30.69 31.32 30.69 31.25 799,180 +0.75(+2.46%)
Dec 28, 2022 31.41 31.50 30.39 30.50 803,480 -0.79(-2.54%)
Dec 27, 2022 31.11 31.33 30.95 31.30 808,748 +0.18(+0.58%)
Dec 23, 2022 30.70 31.19 30.64 31.12 675,963 +0.26(+0.86%)
Dec 22, 2022 30.57 30.89 30.23 30.85 834,852 +0.01(+0.03%)
Dec 21, 2022 30.53 31.14 30.47 30.84 856,607 +0.52(+1.72%)
Dec 20, 2022 30.47 30.81 30.16 30.32 895,612 -0.27(-0.90%)
Dec 19, 2022 30.69 30.85 30.33 30.60 975,042 -0.14(-0.46%)
Dec 16, 2022 30.99 31.18 30.34 30.74 1,934,244 -0.82(-2.61%)
Dec 15, 2022 31.77 32.06 31.36 31.56 739,655 -0.66(-2.05%)
Dec 14, 2022 32.19 32.89 32.13 32.22 1,468,516 +0.09(+0.26%)
Dec 13, 2022 32.56 32.83 31.77 32.14 1,400,486 +0.57(+1.80%)
Dec 12, 2022 31.48 31.70 31.19 31.57 1,369,293 +0.23(+0.72%)
Dec 09, 2022 31.11 31.54 31.06 31.35 757,556 +0.06(+0.18%)
Dec 08, 2022 30.98 31.57 30.89 31.29 880,634 +0.46(+1.50%)
Dec 07, 2022 30.21 30.87 30.21 30.82 939,394 +0.52(+1.72%)
Dec 06, 2022 30.61 30.81 30.16 30.30 745,540 -0.28(-0.93%)
Dec 05, 2022 31.00 31.04 30.48 30.59 597,375 -0.68(-2.18%)
Dec 02, 2022 30.73 31.56 30.59 31.27 728,897 +0.13(+0.43%)
Dec 01, 2022 31.46 31.74 30.85 31.14 950,442 +0.01(+0.03%)
Nov 30, 2022 30.10 31.13 29.78 31.13 1,161,598 +0.95(+3.13%)
Nov 29, 2022 29.54 30.22 29.34 30.18 1,156,134 +0.62(+2.08%)
Nov 28, 2022 30.72 30.81 29.45 29.57 1,408,150 -1.28(-4.15%)
Nov 25, 2022 30.84 30.97 30.73 30.85 440,195 +0.05(+0.15%)
Nov 23, 2022 30.80 31.00 30.59 30.80 965,229 +0.00(+0.00%)
Nov 22, 2022 30.62 30.87 30.55 30.80 1,052,404 -0.08(-0.27%)
Nov 21, 2022 30.69 30.94 30.60 30.88 606,702 +0.02(+0.06%)
Nov 18, 2022 31.07 31.07 30.41 30.87 935,244 +0.48(+1.58%)
Nov 17, 2022 30.31 30.50 30.01 30.39 849,026 -0.41(-1.35%)
Nov 16, 2022 30.68 30.97 30.47 30.80 1,085,218 +0.01(+0.03%)
Nov 15, 2022 31.09 31.13 30.61 30.79 2,092,954 +0.17(+0.55%)
Nov 14, 2022 30.90 31.10 30.58 30.62 1,094,512 -0.41(-1.34%)
Nov 11, 2022 31.84 31.90 30.89 31.04 1,468,443 -0.83(-2.60%)
Nov 10, 2022 30.49 31.90 30.36 31.86 2,549,700 +2.64(+9.03%)
Nov 09, 2022 29.68 30.11 29.22 29.23 1,888,497 -0.58(-1.96%)
Nov 08, 2022 30.05 30.34 29.57 29.81 2,103,297 -0.15(-0.50%)
Nov 07, 2022 29.98 30.24 29.66 29.96 1,341,011 +0.12(+0.41%)
Nov 04, 2022 29.74 30.42 29.30 29.84 1,638,751 +0.31(+1.05%)
Nov 03, 2022 29.30 29.79 28.81 29.53 1,691,369 -0.16(-0.54%)
Nov 02, 2022 29.90 29.69 2,581,052 -0.29(-0.97%)
Nov 01, 2022 29.96 30.22 29.73 29.98 1,279,219 +0.22(+0.73%)
Oct 31, 2022 29.46 29.92 29.25 29.76 1,752,164 -0.08(-0.25%)
Oct 28, 2022 28.76 29.99 28.65 29.84 2,968,582 +1.11(+3.88%)
Oct 27, 2022 28.42 28.81 28.29 28.73 2,464,512 +0.47(+1.66%)
Oct 26, 2022 28.00 28.39 27.74 28.26 1,810,102 +0.24(+0.87%)
Oct 25, 2022 26.82 28.02 26.75 28.01 1,402,382 +1.26(+4.70%)
Oct 24, 2022 26.76 26.92 26.39 26.75 2,166,018 +0.14(+0.53%)
Oct 21, 2022 26.42 26.64 25.92 26.61 3,169,430 +0.27(+1.03%)
Oct 20, 2022 26.51 26.93 26.29 26.34 1,027,369 -0.11(-0.43%)
Oct 19, 2022 27.03 27.07 26.06 26.45 1,127,215 -0.83(-3.03%)
Oct 18, 2022 27.79 28.12 26.98 27.28 1,229,671 -0.13(-0.48%)
Oct 17, 2022 26.68 27.45 26.59 27.41 1,668,015 +1.42(+5.45%)
Oct 14, 2022 27.21 27.43 25.98 25.99 1,885,066 -0.77(-2.88%)
Oct 13, 2022 25.61 26.96 25.41 26.76 2,249,086 +0.68(+2.59%)
Oct 12, 2022 25.72 26.30 25.41 26.09 1,617,893 +0.40(+1.57%)
Oct 11, 2022 25.05 25.77 24.92 25.68 1,594,545 +0.49(+1.94%)
Oct 10, 2022 25.87 25.93 25.20 25.20 1,436,698 -0.49(-1.90%)
Oct 07, 2022 26.08 26.20 25.47 25.68 1,532,384 -0.65(-2.46%)
Oct 06, 2022 26.97 27.07 26.25 26.33 1,363,783 -0.61(-2.26%)
Oct 05, 2022 27.22 27.36 26.61 26.94 1,709,726 -0.63(-2.28%)
Oct 04, 2022 27.67 28.07 27.47 27.57 1,731,019 +0.19(+0.69%)
Oct 03, 2022 26.99 27.61 26.69 27.38 1,535,245 +0.70(+2.64%)
Sep 30, 2022 26.65 26.95 26.49 26.68 1,937,052 +0.21(+0.78%)
Sep 29, 2022 26.78 26.87 26.00 26.47 1,510,672 -0.62(-2.28%)
Sep 28, 2022 26.75 27.29 26.31 27.09 1,636,500 +0.54(+2.04%)
Sep 27, 2022 27.17 27.49 26.39 26.55 1,908,736 -0.52(-1.93%)
Sep 26, 2022 27.44 27.46 26.67 27.07 1,825,922 -0.57(-2.06%)
Sep 23, 2022 27.57 27.91 27.45 27.64 1,385,724 -0.15(-0.54%)
Sep 22, 2022 28.06 28.13 27.69 27.79 1,352,235 -0.40(-1.43%)
Sep 21, 2022 28.78 29.27 28.18 28.19 1,603,361 -0.44(-1.53%)
Sep 20, 2022 28.60 28.87 28.23 28.63 2,147,575 -0.37(-1.29%)
Sep 19, 2022 28.71 29.08 28.33 29.01 1,770,120 +0.07(+0.26%)
Sep 16, 2022 28.84 28.99 28.20 28.93 3,090,196 -0.07(-0.23%)
Sep 15, 2022 28.73 29.29 28.61 29.00 3,217,641 +0.26(+0.91%)
Sep 14, 2022 28.92 29.03 28.46 28.74 1,880,826 -0.26(-0.90%)
Sep 13, 2022 29.73 29.96 28.90 29.00 1,655,700 -1.40(-4.61%)
Sep 12, 2022 29.99 30.42 29.96 30.40 1,230,169 +0.59(+1.97%)
Sep 09, 2022 29.33 29.95 29.20 29.81 848,350 +0.63(+2.15%)
Sep 08, 2022 28.97 29.25 28.80 29.18 865,041 +0.03(+0.10%)
Sep 07, 2022 28.62 29.23 28.57 29.16 776,420 +0.55(+1.93%)
Sep 06, 2022 28.30 28.64 28.16 28.60 799,063 +0.34(+1.19%)
Sep 02, 2022 29.05 29.13 28.18 28.27 1,029,126 -0.44(-1.53%)
Sep 01, 2022 28.66 28.73 28.24 28.71 883,475 -0.07(-0.26%)
Aug 31, 2022 29.31 29.60 28.76 28.78 1,232,881 -0.43(-1.47%)
Aug 30, 2022 29.88 29.96 29.17 29.21 1,376,489 -0.49(-1.66%)
Aug 29, 2022 29.56 29.98 29.42 29.71 1,415,903 -0.06(-0.19%)
Aug 26, 2022 30.51 30.54 29.62 29.76 1,143,099 -0.77(-2.53%)
Aug 25, 2022 30.39 30.53 30.22 30.53 662,629 +0.29(+0.95%)
Aug 24, 2022 30.13 30.67 30.02 30.25 1,170,267 +0.12(+0.40%)
Aug 23, 2022 30.51 30.58 30.06 30.12 807,827 -0.52(-1.70%)
Aug 22, 2022 31.16 31.16 30.52 30.65 899,825 -0.73(-2.31%)
Aug 19, 2022 31.67 31.79 31.24 31.37 782,620 -0.38(-1.20%)
Aug 18, 2022 32.41 32.49 31.65 31.75 1,693,903 -0.72(-2.21%)
Aug 17, 2022 32.36 32.51 32.15 32.47 1,407,730 -0.24(-0.74%)
Aug 16, 2022 32.55 32.79 32.50 32.71 1,862,314 +0.10(+0.31%)
Aug 15, 2022 32.25 32.61 32.18 32.61 1,294,485 +0.30(+0.92%)
Aug 12, 2022 31.63 32.31 31.63 32.31 1,298,695 +0.89(+2.84%)
Aug 11, 2022 31.37 31.67 31.31 31.42 839,030 +0.16(+0.51%)
Aug 10, 2022 31.19 31.48 30.96 31.26 912,060 +0.53(+1.73%)
Aug 09, 2022 30.74 30.82 30.51 30.73 907,099 +0.02(+0.06%)
Aug 08, 2022 30.68 30.92 30.53 30.71 1,105,870 +0.24(+0.79%)
Aug 05, 2022 30.54 30.65 30.15 30.47 1,073,304 -0.32(-1.03%)
Aug 04, 2022 30.77 30.85 30.56 30.79 1,574,469 +0.07(+0.21%)
Aug 03, 2022 30.60 31.04 30.60 30.72 1,558,356 +0.24(+0.79%)
Aug 02, 2022 30.31 30.81 30.27 30.48 2,031,824 +0.06(+0.18%)
Aug 01, 2022 30.32 30.58 30.16 30.42 1,888,595 -0.09(-0.31%)
Jul 29, 2022 29.79 30.54 29.76 30.52 1,719,688 +0.70(+2.34%)
Jul 28, 2022 29.59 29.94 28.96 29.82 1,552,699 +0.48(+1.62%)
Jul 27, 2022 29.27 29.48 28.95 29.34 1,204,868 +0.07(+0.25%)
Jul 26, 2022 29.12 29.39 29.04 29.27 964,681 +0.09(+0.32%)
Jul 25, 2022 28.97 29.37 28.73 29.17 1,249,437 +0.21(+0.74%)
Jul 22, 2022 29.14 29.30 28.78 28.96 879,573 +0.05(+0.16%)
Jul 21, 2022 28.81 28.94 28.58 28.91 1,493,682 +0.06(+0.22%)
Jul 20, 2022 28.90 29.26 28.69 28.85 1,043,797 +0.00(+0.00%)
Jul 19, 2022 27.66 28.86 27.66 28.85 1,838,437 +1.47(+5.35%)
Jul 18, 2022 27.97 28.06 27.29 27.38 1,426,116 -0.27(-0.97%)
Jul 15, 2022 27.76 28.07 27.45 27.65 1,337,235 +0.22(+0.81%)
Jul 14, 2022 27.41 27.66 27.29 27.43 1,187,029 -0.44(-1.56%)
Jul 13, 2022 27.44 28.01 27.33 27.87 1,303,906 +0.15(+0.54%)
Jul 12, 2022 27.83 28.14 27.55 27.72 1,497,490 -0.25(-0.89%)
Jul 11, 2022 28.27 28.41 27.90 27.97 1,209,001 -0.37(-1.31%)
Jul 08, 2022 28.75 28.80 28.29 28.34 1,257,891 -0.46(-1.61%)
Jul 07, 2022 29.06 29.21 28.78 28.80 1,000,800 -0.09(-0.32%)
Jul 06, 2022 28.94 29.34 28.79 28.90 1,854,316 -0.03(-0.10%)
Jul 05, 2022 28.97 29.16 28.37 28.92 1,119,944 -0.23(-0.80%)
Jul 01, 2022 28.77 29.23 28.57 29.16 1,205,815 +0.52(+1.81%)
Jun 30, 2022 28.81 29.16 28.51 28.64 2,445,032 -0.44(-1.50%)
Jun 29, 2022 29.19 29.21 28.92 29.07 987,183 -0.24(-0.82%)
Jun 28, 2022 29.88 30.23 29.30 29.31 1,392,198 -0.23(-0.78%)
Jun 27, 2022 29.76 30.03 29.43 29.54 1,093,869 -0.19(-0.65%)
Jun 24, 2022 28.91 29.95 28.75 29.74 2,351,689 +1.06(+3.71%)
Jun 23, 2022 28.09 28.75 28.09 28.67 1,307,553 +0.58(+2.07%)
Jun 22, 2022 27.90 28.29 27.90 28.09 1,264,176 -0.14(-0.49%)
Jun 21, 2022 28.18 28.71 28.13 28.23 1,220,286 +0.20(+0.72%)
Jun 17, 2022 28.24 28.67 27.95 28.03 2,195,962 +0.01(+0.03%)
Jun 16, 2022 28.18 28.44 27.84 28.02 1,048,321 -0.77(-2.66%)
Jun 15, 2022 28.36 29.40 28.35 28.79 1,615,690 +0.69(+2.47%)
Jun 14, 2022 28.44 28.67 27.82 28.09 1,256,450 -0.34(-1.20%)
Jun 13, 2022 28.98 29.04 28.31 28.43 1,718,022 -1.21(-4.08%)
Jun 10, 2022 30.02 30.06 29.61 29.64 1,113,849 -0.67(-2.22%)
Jun 09, 2022 30.51 30.91 30.27 30.32 1,372,483 -0.40(-1.29%)
Jun 08, 2022 31.60 31.75 30.56 30.72 1,172,054 -1.27(-3.96%)
Jun 07, 2022 30.95 31.99 30.81 31.98 1,836,341 +0.82(+2.64%)
Jun 06, 2022 30.85 31.22 30.70 31.16 2,324,495 +0.61(+2.00%)
Jun 03, 2022 31.01 31.11 30.44 30.55 865,397 -0.65(-2.07%)
Jun 02, 2022 30.78 31.22 30.47 31.20 1,332,958 +0.37(+1.20%)
Jun 01, 2022 30.87 31.02 30.24 30.83 1,156,575 +0.06(+0.21%)
May 31, 2022 30.71 30.93 30.32 30.76 1,636,318 +0.02(+0.06%)
May 27, 2022 30.48 31.01 30.36 30.74 2,023,197 +0.56(+1.84%)
May 26, 2022 30.39 30.41 29.99 30.19 2,208,993 +0.17(+0.58%)
May 25, 2022 29.82 30.30 29.78 30.01 1,072,625 +0.10(+0.34%)
May 24, 2022 29.75 30.02 28.98 29.91 1,387,990 +0.05(+0.15%)
May 23, 2022 30.05 30.20 29.58 29.87 1,398,907 +0.09(+0.31%)
May 20, 2022 29.96 30.06 29.15 29.77 1,480,907 +0.09(+0.31%)
May 19, 2022 29.52 30.00 29.41 29.68 2,619,496 -0.18(-0.62%)
May 18, 2022 31.66 31.75 29.75 29.87 1,680,578 -1.85(-5.83%)
May 17, 2022 31.89 32.05 31.26 31.72 1,459,333 -0.06(-0.20%)
May 16, 2022 31.76 32.08 31.59 31.78 1,216,691 +0.06(+0.20%)
May 13, 2022 31.35 31.84 30.90 31.72 2,156,225 +0.50(+1.59%)
May 12, 2022 31.28 31.58 30.82 31.22 2,497,695 -0.02(-0.06%)
May 11, 2022 31.56 32.26 31.15 31.24 2,133,806 -0.29(-0.91%)
May 10, 2022 32.28 32.95 31.31 31.52 2,655,852 +0.12(+0.38%)
May 09, 2022 31.88 32.33 31.23 31.40 1,689,564 -0.75(-2.32%)
May 06, 2022 32.48 32.62 31.68 32.15 1,880,283 -0.72(-2.18%)
May 05, 2022 33.93 34.20 32.47 32.87 1,454,581 -1.35(-3.95%)
May 04, 2022 34.81 34.96 33.09 34.22 2,230,587 -0.04(-0.11%)
May 03, 2022 33.92 34.64 33.80 34.26 1,940,541 +0.61(+1.81%)
May 02, 2022 34.35 34.56 32.65 33.65 2,434,770 -0.70(-2.04%)
Apr 29, 2022 36.62 36.74 34.28 34.35 2,568,237 -2.86(-7.69%)
Apr 28, 2022 36.69 37.30 36.38 37.21 1,086,747 +0.77(+2.13%)
Apr 27, 2022 36.41 37.29 36.25 36.44 1,392,001 +0.05(+0.15%)
Apr 26, 2022 37.00 37.35 36.33 36.38 1,024,417 -0.85(-2.29%)
Apr 25, 2022 37.47 37.59 36.55 37.23 1,146,520 -0.17(-0.47%)
Apr 22, 2022 37.85 37.92 37.33 37.41 820,236 -0.53(-1.40%)
Apr 21, 2022 38.98 38.99 37.89 37.94 1,018,376 -0.73(-1.90%)
Apr 20, 2022 38.05 38.87 37.91 38.67 1,303,430 +0.85(+2.26%)
Apr 19, 2022 36.74 37.84 36.74 37.82 878,966 +1.21(+3.31%)
Apr 18, 2022 36.60 36.82 36.32 36.61 1,137,355 -0.01(-0.02%)
Apr 14, 2022 37.13 37.21 36.60 36.62 866,702 -0.42(-1.14%)
Apr 13, 2022 36.46 37.14 36.40 37.04 1,008,688 +0.62(+1.71%)
Apr 12, 2022 36.76 37.07 36.25 36.42 1,192,835 -0.26(-0.70%)
Apr 11, 2022 37.65 37.92 36.62 36.67 1,287,622 -1.08(-2.87%)
Apr 08, 2022 38.08 38.18 37.73 37.76 1,361,721 -0.36(-0.94%)
Apr 07, 2022 38.11 38.33 37.85 38.11 716,459 -0.19(-0.50%)
Apr 06, 2022 37.68 38.32 37.51 38.31 971,812 +0.45(+1.19%)
Apr 05, 2022 38.05 38.54 37.72 37.86 901,317 -0.38(-0.98%)
Apr 04, 2022 38.90 38.90 37.79 38.23 1,024,611 -0.50(-1.30%)
Apr 01, 2022 37.94 38.75 37.94 38.74 990,303 +0.80(+2.10%)
Mar 31, 2022 38.77 38.92 37.92 37.94 1,072,751 -0.74(-1.92%)
Mar 30, 2022 38.57 38.74 38.26 38.68 953,685 +0.05(+0.12%)
Mar 29, 2022 37.79 38.70 37.73 38.64 1,008,236 +1.16(+3.10%)
Mar 28, 2022 37.16 37.54 36.97 37.47 762,955 +0.43(+1.16%)
Mar 25, 2022 37.06 37.19 36.63 37.04 1,396,587 -0.02(-0.05%)
Mar 24, 2022 37.02 37.17 36.70 37.06 977,721 +0.13(+0.35%)
Mar 23, 2022 37.36 37.36 36.87 36.93 689,691 -0.60(-1.61%)
Mar 22, 2022 37.63 37.82 37.32 37.54 779,975 +0.10(+0.27%)
Mar 21, 2022 37.55 37.87 37.22 37.44 625,241 -0.20(-0.53%)
Mar 18, 2022 37.47 37.76 37.14 37.64 1,771,281 +0.27(+0.73%)
Mar 17, 2022 36.33 37.47 36.33 37.36 1,054,424 +0.85(+2.33%)
Mar 16, 2022 36.51 36.81 35.62 36.51 903,693 +0.24(+0.66%)
Mar 15, 2022 36.59 36.62 35.87 36.28 717,664 +0.06(+0.18%)
Mar 14, 2022 36.33 36.55 35.97 36.21 847,996 +0.05(+0.15%)
Mar 11, 2022 36.46 36.76 35.99 36.16 743,546 -0.08(-0.23%)
Mar 10, 2022 35.72 36.30 35.64 36.24 653,601 +0.10(+0.28%)
Mar 09, 2022 36.17 36.43 35.84 36.14 1,036,998 +0.37(+1.02%)
Mar 08, 2022 35.68 36.43 35.52 35.77 1,031,356 -0.05(-0.13%)
Mar 07, 2022 36.74 36.74 35.81 35.82 1,033,501 -0.81(-2.22%)
Mar 04, 2022 36.32 36.79 36.20 36.63 1,069,824 +0.08(+0.23%)
Mar 03, 2022 36.10 36.56 35.85 36.55 1,110,253 +0.63(+1.76%)
Mar 02, 2022 35.10 35.95 35.09 35.92 1,600,300 +0.94(+2.69%)
Mar 01, 2022 35.59 35.80 34.74 34.98 1,798,947 -0.67(-1.87%)
Feb 28, 2022 36.14 36.20 35.35 35.64 2,554,751 -0.60(-1.67%)
Feb 25, 2022 35.48 36.39 35.43 36.25 1,147,422 +0.88(+2.49%)
Feb 24, 2022 33.97 35.62 33.95 35.37 1,494,093 +0.58(+1.68%)
Feb 23, 2022 35.45 35.76 34.78 34.78 1,161,749 -0.43(-1.22%)
Feb 22, 2022 35.34 35.49 35.00 35.21 1,168,367 -0.32(-0.90%)
Feb 18, 2022 35.53 0 -0.31(-0.86%)
Feb 17, 2022 36.23 36.56 35.73 35.84 1,348,274 -0.44(-1.21%)
Feb 16, 2022 36.48 36.73 35.88 36.28 1,026,227 -0.10(-0.28%)
Feb 15, 2022 36.91 37.07 36.28 36.38 1,218,181 -0.22(-0.60%)
Feb 14, 2022 36.87 37.27 36.42 36.60 1,293,477 -0.22(-0.59%)
Feb 11, 2022 36.70 37.08 36.42 36.82 1,645,345 +0.21(+0.57%)
Feb 10, 2022 37.34 37.80 36.44 36.61 1,339,119 -1.40(-3.67%)
Feb 09, 2022 37.93 38.17 37.74 38.00 997,858 +0.55(+1.46%)
Feb 08, 2022 37.72 37.92 37.34 37.46 873,113 -0.26(-0.70%)
Feb 07, 2022 38.10 38.23 37.70 37.72 823,482 -0.49(-1.29%)
Feb 04, 2022 38.49 38.80 37.79 38.21 1,013,691 -0.62(-1.60%)
Feb 03, 2022 38.80 38.83 1,111,591 -0.26(-0.68%)
Feb 02, 2022 38.57 39.23 38.54 39.10 1,053,986 +0.59(+1.54%)
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.