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

Stitch Fix Inc (NQ: SFIX )

2.160 +0.010 (+0.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2021 33.92 34.69 33.80 34.60 1,166,258 +0.51(+1.50%)
Oct 28, 2021 32.50 34.20 31.80 34.09 1,454,140 +1.57(+4.83%)
Oct 27, 2021 33.52 33.67 32.20 32.52 1,443,776 -0.93(-2.78%)
Oct 26, 2021 35.11 33.28 33.45 1,444,470 -1.53(-4.37%)
Oct 25, 2021 34.70 35.33 34.26 34.98 1,455,380 +0.46(+1.33%)
Oct 22, 2021 34.54 34.77 33.97 34.52 1,267,413 -0.34(-0.98%)
Oct 21, 2021 33.46 35.12 33.20 34.86 1,290,703 +1.26(+3.75%)
Oct 20, 2021 33.68 34.40 32.95 33.60 1,232,180 -0.28(-0.82%)
Oct 19, 2021 33.37 34.02 32.67 33.88 1,404,385 +0.59(+1.77%)
Oct 18, 2021 33.29 33.41 31.50 33.29 2,861,807 -0.36(-1.07%)
Oct 15, 2021 34.94 34.96 33.50 33.65 1,276,690 -0.88(-2.55%)
Oct 14, 2021 35.14 35.19 34.06 34.53 1,298,046 -0.25(-0.72%)
Oct 13, 2021 33.90 34.92 33.26 34.78 1,417,503 +0.98(+2.90%)
Oct 12, 2021 33.11 34.19 32.80 33.80 1,714,867 +0.94(+2.86%)
Oct 11, 2021 34.35 34.41 32.71 32.86 1,716,828 -1.60(-4.64%)
Oct 08, 2021 36.66 36.80 34.37 34.46 2,453,220 -2.45(-6.64%)
Oct 07, 2021 35.79 37.82 35.75 36.91 2,224,050 +1.51(+4.27%)
Oct 06, 2021 35.72 36.36 35.04 35.40 1,743,435 -0.73(-2.02%)
Oct 05, 2021 38.00 39.45 35.95 36.13 2,582,109 -2.06(-5.39%)
Oct 04, 2021 40.29 41.05 37.27 38.19 2,776,672 -2.96(-7.19%)
Oct 01, 2021 40.03 41.68 39.77 41.15 2,525,000 +1.20(+3.00%)
Sep 30, 2021 39.54 40.14 38.59 39.95 2,346,778 +0.47(+1.19%)
Sep 29, 2021 41.80 41.95 39.32 39.48 2,864,187 -2.12(-5.10%)
Sep 28, 2021 42.73 43.53 40.88 41.60 3,202,515 -1.19(-2.78%)
Sep 27, 2021 44.02 44.65 41.78 42.79 4,865,062 -0.94(-2.15%)
Sep 24, 2021 40.94 43.76 40.56 43.73 6,317,665 +2.45(+5.94%)
Sep 23, 2021 40.54 41.62 39.39 41.28 6,913,304 +0.27(+0.66%)
Sep 22, 2021 39.89 41.86 39.53 41.01 14,305,798 +5.55(+15.65%)
Sep 21, 2021 36.01 37.30 35.00 35.46 7,455,878 -0.91(-2.50%)
Sep 20, 2021 34.54 36.46 34.40 36.37 6,579,220 +0.86(+2.42%)
Sep 17, 2021 34.91 36.15 33.75 35.51 3,707,242 +1.30(+3.80%)
Sep 16, 2021 33.60 35.19 33.38 34.21 3,520,050 +0.57(+1.69%)
Sep 15, 2021 35.35 35.40 33.20 33.64 4,927,579 -2.05(-5.74%)
Sep 14, 2021 36.00 36.00 34.71 35.69 2,799,759 -0.31(-0.86%)
Sep 13, 2021 36.82 36.82 35.50 36.00 2,928,972 -0.48(-1.32%)
Sep 10, 2021 39.02 39.26 36.28 36.48 2,631,684 -2.42(-6.22%)
Sep 09, 2021 38.44 39.84 38.44 38.90 1,159,185 +0.22(+0.57%)
Sep 08, 2021 41.07 41.11 38.37 38.68 1,538,334 -2.29(-5.59%)
Sep 07, 2021 40.30 41.24 40.15 40.97 966,083 +0.77(+1.92%)
Sep 03, 2021 39.29 40.50 39.29 40.20 1,517,683 +0.91(+2.32%)
Sep 02, 2021 42.11 42.40 39.19 39.29 2,549,027 -2.82(-6.70%)
Sep 01, 2021 42.00 42.96 41.40 42.11 863,730 +0.20(+0.48%)
Aug 31, 2021 41.91 42.63 40.75 41.91 1,383,212 -0.05(-0.12%)
Aug 30, 2021 42.00 42.03 40.76 41.96 1,360,570 -0.28(-0.66%)
Aug 27, 2021 40.89 42.84 40.60 42.24 896,442 +0.56(+1.34%)
Aug 26, 2021 41.49 43.79 41.45 41.68 1,609,788 -0.01(-0.02%)
Aug 25, 2021 42.53 42.97 41.23 41.69 1,051,073 -0.98(-2.30%)
Aug 24, 2021 41.18 42.97 41.10 42.67 1,208,570 +2.01(+4.94%)
Aug 23, 2021 40.53 41.32 40.07 40.66 972,241 +0.95(+2.39%)
Aug 20, 2021 39.03 39.96 38.32 39.71 911,158 +0.12(+0.30%)
Aug 19, 2021 40.91 41.20 39.37 39.59 1,247,773 -1.00(-2.46%)
Aug 18, 2021 39.93 41.24 39.16 40.59 1,305,450 +0.85(+2.14%)
Aug 17, 2021 41.45 41.45 39.51 39.74 1,692,262 -1.97(-4.72%)
Aug 16, 2021 41.90 42.46 40.52 41.71 926,037 -0.13(-0.31%)
Aug 13, 2021 43.93 43.93 41.21 41.84 1,982,101 -2.20(-5.00%)
Aug 12, 2021 44.05 44.68 43.00 44.04 814,359 -0.34(-0.77%)
Aug 11, 2021 44.53 44.85 43.38 44.38 1,063,323 -0.42(-0.94%)
Aug 10, 2021 44.32 45.62 44.08 44.80 1,233,069 +0.27(+0.61%)
Aug 09, 2021 46.02 46.04 44.36 44.53 1,591,388 -1.42(-3.09%)
Aug 06, 2021 47.83 48.03 45.23 45.95 1,389,530 -1.33(-2.81%)
Aug 05, 2021 47.83 48.41 46.45 47.28 2,179,651 -0.80(-1.66%)
Aug 04, 2021 53.05 53.48 48.00 48.08 2,518,805 -5.67(-10.55%)
Aug 03, 2021 54.29 54.80 52.97 53.75 945,817 -1.42(-2.57%)
Aug 02, 2021 54.39 56.70 53.49 55.17 695,421 +1.25(+2.32%)
Jul 30, 2021 54.85 55.88 53.41 53.92 846,395 -1.91(-3.42%)
Jul 29, 2021 56.71 56.86 55.23 55.83 600,982 -0.77(-1.36%)
Jul 28, 2021 56.54 57.94 56.21 56.60 511,721 +0.94(+1.69%)
Jul 27, 2021 56.93 57.01 54.14 55.66 1,140,537 -1.53(-2.68%)
Jul 26, 2021 57.80 59.86 56.46 57.19 727,576 -0.75(-1.29%)
Jul 23, 2021 57.19 57.99 56.10 57.94 548,065 +1.00(+1.76%)
Jul 22, 2021 56.84 57.19 55.92 56.94 576,515 +0.08(+0.14%)
Jul 21, 2021 57.15 58.18 56.34 56.86 715,069 +0.20(+0.35%)
Jul 20, 2021 54.76 56.99 53.85 56.66 902,865 +1.90(+3.47%)
Jul 19, 2021 51.21 55.62 50.63 54.76 1,404,202 +2.43(+4.64%)
Jul 16, 2021 55.12 55.36 52.24 52.33 1,119,707 -2.51(-4.58%)
Jul 15, 2021 56.28 56.28 53.55 54.84 1,244,081 -1.46(-2.59%)
Jul 14, 2021 60.32 60.32 56.29 56.30 810,817 -4.01(-6.65%)
Jul 13, 2021 60.62 62.38 60.00 60.31 922,851 -0.13(-0.22%)
Jul 12, 2021 60.56 60.91 58.50 60.44 892,463 -0.21(-0.35%)
Jul 09, 2021 59.50 60.74 57.85 60.65 912,120 +1.57(+2.66%)
Jul 08, 2021 56.74 59.24 55.71 59.08 1,301,684 -0.01(-0.02%)
Jul 07, 2021 63.62 63.62 58.61 59.09 1,726,000 -4.23(-6.68%)
Jul 06, 2021 62.75 63.73 61.90 63.32 1,037,848 +0.36(+0.57%)
Jul 02, 2021 63.30 63.58 61.29 62.96 909,565 -0.03(-0.05%)
Jul 01, 2021 61.18 63.04 60.60 62.99 1,196,478 +2.69(+4.46%)
Jun 30, 2021 62.08 62.33 60.01 60.30 1,271,441 -2.05(-3.29%)
Jun 29, 2021 63.90 64.50 61.83 62.35 997,069 -1.29(-2.03%)
Jun 28, 2021 61.97 63.68 61.40 63.64 1,313,853 +2.14(+3.48%)
Jun 25, 2021 63.30 63.90 61.14 61.50 1,669,979 -1.77(-2.80%)
Jun 24, 2021 60.44 63.62 59.68 63.27 1,514,413 +2.89(+4.79%)
Jun 23, 2021 61.54 61.59 58.51 60.38 2,318,165 -2.52(-4.01%)
Jun 22, 2021 61.42 63.20 60.55 62.90 1,198,534 +1.55(+2.53%)
Jun 21, 2021 59.00 61.88 58.51 61.35 1,401,419 +2.17(+3.67%)
Jun 18, 2021 61.09 61.37 58.29 59.18 1,514,462 -2.32(-3.77%)
Jun 17, 2021 58.68 62.00 58.56 61.50 1,125,968 +2.45(+4.15%)
Jun 16, 2021 60.32 61.07 58.15 59.05 1,862,111 -2.08(-3.40%)
Jun 15, 2021 63.23 63.45 60.31 61.13 1,032,376 -1.98(-3.14%)
Jun 14, 2021 64.42 64.52 62.68 63.11 1,105,434 -0.98(-1.53%)
Jun 11, 2021 63.50 64.31 62.06 64.09 1,493,493 +1.06(+1.68%)
Jun 10, 2021 64.13 64.41 61.37 63.03 2,367,203 -1.62(-2.51%)
Jun 09, 2021 66.45 68.15 64.03 64.65 2,774,455 -1.45(-2.19%)
Jun 08, 2021 66.60 69.20 62.50 66.10 9,241,097 +8.16(+14.08%)
Jun 07, 2021 55.60 59.93 54.95 57.94 4,265,780 +2.42(+4.36%)
Jun 04, 2021 56.00 56.34 54.76 55.52 1,242,592 -0.43(-0.77%)
Jun 03, 2021 56.36 57.16 55.06 55.95 1,753,925 -1.39(-2.42%)
Jun 02, 2021 53.61 57.62 53.50 57.34 1,664,852 +3.99(+7.48%)
Jun 01, 2021 54.16 54.91 52.00 53.35 1,640,163 -0.11(-0.21%)
May 28, 2021 53.98 55.50 53.44 53.46 1,714,366 -0.41(-0.76%)
May 27, 2021 51.76 54.32 50.76 53.87 1,514,116 +1.63(+3.12%)
May 26, 2021 48.95 53.94 48.61 52.24 2,863,961 +3.89(+8.05%)
May 25, 2021 48.50 49.26 48.07 48.35 1,094,596 +0.15(+0.31%)
May 24, 2021 47.43 48.49 46.81 48.20 917,416 +1.43(+3.06%)
May 21, 2021 47.37 47.74 46.44 46.77 973,486 -0.33(-0.70%)
May 20, 2021 45.12 47.50 44.88 47.10 1,553,682 +2.15(+4.78%)
May 19, 2021 43.34 45.31 43.07 44.95 1,572,567 +0.11(+0.25%)
May 18, 2021 44.00 46.15 43.27 44.84 1,930,372 +0.98(+2.22%)
May 17, 2021 42.78 44.15 42.16 43.87 1,804,589 +0.80(+1.87%)
May 14, 2021 41.72 43.90 41.25 43.06 1,572,776 +1.98(+4.82%)
May 13, 2021 41.20 42.38 39.55 41.08 1,882,101 +0.54(+1.33%)
May 12, 2021 41.89 41.89 39.99 40.54 2,386,777 -1.87(-4.41%)
May 11, 2021 37.87 42.72 37.59 42.41 2,221,174 +2.67(+6.72%)
May 10, 2021 40.88 41.00 39.01 39.74 1,891,751 -1.79(-4.31%)
May 07, 2021 40.00 43.16 39.98 41.53 2,165,000 +2.28(+5.81%)
May 06, 2021 39.61 39.95 38.02 39.25 2,630,052 -0.70(-1.75%)
May 05, 2021 42.65 42.70 39.86 39.95 2,670,304 -2.70(-6.33%)
May 04, 2021 43.19 43.47 41.67 42.65 1,270,960 -0.85(-1.95%)
May 03, 2021 43.61 44.67 42.85 43.50 1,135,762 +0.18(+0.42%)
Apr 30, 2021 44.48 45.15 42.81 43.32 1,996,800 -1.53(-3.41%)
Apr 29, 2021 46.63 46.98 44.18 44.85 1,262,466 -1.50(-3.24%)
Apr 28, 2021 46.37 47.07 45.65 46.35 747,988 +0.13(+0.28%)
Apr 27, 2021 45.79 47.08 45.50 46.22 1,113,447 +0.92(+2.03%)
Apr 26, 2021 45.90 46.32 44.96 45.30 1,897,540 +0.03(+0.07%)
Apr 23, 2021 43.90 45.45 43.88 45.27 1,005,700 +1.37(+3.12%)
Apr 22, 2021 43.50 44.75 42.76 43.90 1,528,670 +0.41(+0.94%)
Apr 21, 2021 43.00 44.12 41.78 43.49 1,301,075 +0.36(+0.83%)
Apr 20, 2021 45.36 45.40 42.67 43.13 1,651,880 -2.56(-5.60%)
Apr 19, 2021 46.00 46.77 45.38 45.69 1,461,177 -0.89(-1.91%)
Apr 16, 2021 44.86 46.76 43.53 46.58 2,280,200 +1.81(+4.04%)
Apr 15, 2021 47.79 48.25 44.76 44.77 2,245,474 -2.09(-4.46%)
Apr 14, 2021 48.51 49.54 46.58 46.86 3,586,663 -2.63(-5.31%)
Apr 13, 2021 51.32 51.81 49.20 49.49 1,630,271 -1.25(-2.46%)
Apr 12, 2021 52.00 52.12 48.80 50.74 2,542,283 -1.79(-3.41%)
Apr 09, 2021 52.67 53.21 50.78 52.53 1,385,500 +0.32(+0.61%)
Apr 08, 2021 51.22 52.87 50.35 52.21 1,610,096 +1.14(+2.23%)
Apr 07, 2021 51.40 52.40 50.16 51.07 1,158,502 -0.51(-0.99%)
Apr 06, 2021 49.65 53.65 49.36 51.58 3,298,495 +3.35(+6.95%)
Apr 05, 2021 50.00 50.00 46.89 48.23 1,846,986 -1.04(-2.11%)
Apr 01, 2021 51.35 52.61 49.07 49.27 2,115,700 -0.27(-0.55%)
Mar 31, 2021 49.06 50.88 48.72 49.54 1,784,398 +1.31(+2.72%)
Mar 30, 2021 47.38 48.85 46.15 48.23 1,122,347 +1.09(+2.31%)
Mar 29, 2021 48.67 48.97 46.60 47.14 1,428,446 -1.56(-3.20%)
Mar 26, 2021 48.00 49.74 46.34 48.70 1,689,600 +1.17(+2.46%)
Mar 25, 2021 45.21 48.44 44.06 47.53 2,059,171 +1.05(+2.26%)
Mar 24, 2021 51.17 51.45 46.39 46.48 2,509,327 -4.06(-8.03%)
Mar 23, 2021 52.27 53.54 49.65 50.54 2,402,682 -2.04(-3.88%)
Mar 22, 2021 51.68 53.31 51.32 52.58 1,355,215 +0.61(+1.17%)
Mar 19, 2021 52.78 53.91 51.20 51.97 2,523,000 -0.51(-0.97%)
Mar 18, 2021 54.00 55.06 52.34 52.48 1,996,002 -2.28(-4.16%)
Mar 17, 2021 53.80 55.91 53.17 54.76 2,384,791 -1.57(-2.79%)
Mar 16, 2021 59.40 59.75 54.75 56.33 3,028,106 -3.40(-5.69%)
Mar 15, 2021 54.87 60.41 54.67 59.73 4,738,846 +5.86(+10.88%)
Mar 12, 2021 49.17 54.12 48.75 53.87 2,777,400 +2.94(+5.77%)
Mar 11, 2021 49.70 51.55 48.25 50.93 3,915,668 +2.46(+5.08%)
Mar 10, 2021 50.99 51.43 47.85 48.47 5,658,635 -0.76(-1.54%)
Mar 09, 2021 52.26 53.44 47.51 49.23 16,347,528 -19.29(-28.15%)
Mar 08, 2021 73.29 75.79 66.97 68.52 5,049,245 -4.48(-6.14%)
Mar 05, 2021 70.17 73.20 62.70 73.00 3,305,500 +3.10(+4.43%)
Mar 04, 2021 70.55 73.50 65.10 69.90 2,670,777 -2.67(-3.68%)
Mar 03, 2021 77.93 77.93 70.22 72.57 1,570,694 -4.72(-6.11%)
Mar 02, 2021 81.30 81.81 76.63 77.29 1,145,065 -4.31(-5.28%)
Mar 01, 2021 78.80 82.18 77.33 81.60 2,177,038 +5.29(+6.93%)
Feb 26, 2021 69.77 76.81 69.43 76.31 2,522,600 +6.37(+9.11%)
Feb 25, 2021 73.00 76.96 68.50 69.94 1,782,960 -2.45(-3.38%)
Feb 24, 2021 73.13 73.21 67.70 72.39 1,525,915 -0.17(-0.23%)
Feb 23, 2021 71.18 73.77 64.57 72.56 2,238,047 -2.21(-2.96%)
Feb 22, 2021 76.62 78.11 73.01 74.77 1,897,854 -4.85(-6.09%)
Feb 19, 2021 77.27 80.83 77.27 79.62 2,201,700 +2.83(+3.69%)
Feb 18, 2021 77.08 78.60 75.10 76.79 1,238,432 -2.06(-2.61%)
Feb 17, 2021 81.93 83.00 75.51 78.85 2,158,152 -5.55(-6.58%)
Feb 16, 2021 85.04 87.97 81.46 84.40 1,433,347 -0.66(-0.78%)
Feb 12, 2021 85.65 87.87 83.67 85.06 1,136,300 -0.80(-0.93%)
Feb 11, 2021 86.60 90.68 84.27 85.86 1,640,331 +0.07(+0.08%)
Feb 10, 2021 85.25 88.66 80.64 85.79 2,031,143 +1.47(+1.74%)
Feb 09, 2021 80.42 85.70 78.83 84.32 1,705,501 +3.59(+4.45%)
Feb 08, 2021 83.62 86.99 80.01 80.73 1,842,213 -1.33(-1.62%)
Feb 05, 2021 83.96 84.50 81.01 82.06 1,731,100 -1.54(-1.84%)
Feb 04, 2021 78.59 84.56 76.01 83.60 2,619,297 +6.45(+8.36%)
Feb 03, 2021 80.38 81.53 76.60 77.15 2,080,652 -2.04(-2.58%)
Feb 02, 2021 85.23 85.53 76.55 79.19 3,689,148 -5.77(-6.79%)
Feb 01, 2021 95.30 96.24 82.64 84.96 4,616,655 -10.48(-10.98%)
Jan 29, 2021 101.14 102.39 94.79 95.44 3,111,600 -4.43(-4.44%)
Jan 28, 2021 106.01 109.52 92.20 99.87 5,443,055 -6.54(-6.15%)
Jan 27, 2021 98.82 113.76 98.19 106.41 6,462,967 +6.14(+6.12%)
Jan 26, 2021 95.55 101.51 93.42 100.27 4,653,711 +4.72(+4.94%)
Jan 25, 2021 97.89 104.87 94.01 95.55 9,078,867 -1.37(-1.41%)
Jan 22, 2021 82.47 98.54 81.80 96.92 7,095,000 +14.83(+18.07%)
Jan 21, 2021 83.09 83.09 79.71 82.09 1,856,800 -0.57(-0.69%)
Jan 20, 2021 83.88 89.19 80.85 82.66 4,294,056 -1.34(-1.60%)
Jan 19, 2021 74.64 84.47 74.33 84.00 4,379,695 +10.13(+13.71%)
Jan 15, 2021 74.93 77.14 73.00 73.87 2,761,200 -1.72(-2.28%)
Jan 14, 2021 66.51 76.08 66.51 75.59 3,606,269 +9.19(+13.84%)
Jan 13, 2021 66.64 69.17 65.21 66.40 3,329,975 -0.48(-0.72%)
Jan 12, 2021 56.73 67.00 56.36 66.88 5,450,882 +10.35(+18.31%)
Jan 11, 2021 55.12 57.56 54.80 56.53 2,086,730 +0.97(+1.75%)
Jan 08, 2021 58.17 58.68 54.80 55.56 3,111,900 -2.24(-3.88%)
Jan 07, 2021 60.33 60.54 57.51 57.80 2,062,208 -2.36(-3.92%)
Jan 06, 2021 56.71 61.25 55.90 60.16 3,303,034 +2.98(+5.21%)
Jan 05, 2021 55.81 57.34 54.66 57.18 3,901,577 +1.14(+2.03%)
Jan 04, 2021 58.57 58.83 55.57 56.04 3,210,785 -2.68(-4.56%)
Dec 31, 2020 58.72 58.72 58.72 2,337,478 -3.11(-5.03%)
Dec 30, 2020 61.40 63.01 60.31 61.83 2,337,478 +0.10(+0.16%)
Dec 29, 2020 63.27 64.10 61.04 61.73 2,923,240 -1.47(-2.33%)
Dec 28, 2020 69.84 69.84 63.02 63.20 4,033,086 -6.07(-8.76%)
Dec 24, 2020 68.47 70.69 67.38 69.27 1,751,200 +0.61(+0.89%)
Dec 23, 2020 71.41 71.91 67.83 68.66 2,918,230 -2.99(-4.17%)
Dec 22, 2020 71.28 72.24 69.73 71.65 1,987,705 +0.80(+1.13%)
Dec 21, 2020 70.07 71.39 69.52 70.85 1,914,135 +0.84(+1.20%)
Dec 18, 2020 68.54 70.20 68.25 70.01 4,589,100 +1.24(+1.80%)
Dec 17, 2020 67.02 71.60 66.06 68.77 5,035,122 +2.34(+3.52%)
Dec 16, 2020 63.68 66.70 63.12 66.43 3,188,245 +2.13(+3.31%)
Dec 15, 2020 64.47 64.72 62.57 64.30 4,440,423 +0.23(+0.36%)
Dec 14, 2020 60.82 64.86 60.41 64.07 7,337,862 +4.01(+6.68%)
Dec 11, 2020 58.30 61.36 57.70 60.06 5,029,900 +0.85(+1.44%)
Dec 10, 2020 55.86 59.72 54.64 59.21 6,968,784 +3.16(+5.64%)
Dec 09, 2020 50.45 57.70 48.58 56.05 15,135,559 +6.16(+12.35%)
Dec 08, 2020 51.03 54.94 48.66 49.89 23,868,580 +14.06(+39.24%)
Dec 07, 2020 35.50 36.67 35.00 35.83 6,020,144 +0.27(+0.76%)
Dec 04, 2020 36.85 37.16 35.37 35.56 2,817,300 -2.50(-6.57%)
Dec 03, 2020 38.40 38.87 37.22 38.06 2,402,372 -1.35(-3.43%)
Dec 02, 2020 40.50 40.50 38.61 39.41 1,741,747 -0.66(-1.65%)
Dec 01, 2020 41.11 41.11 39.30 40.07 2,169,634 -0.43(-1.06%)
Nov 30, 2020 41.70 42.38 39.26 40.50 2,063,802 -1.02(-2.46%)
Nov 27, 2020 39.19 41.70 38.98 41.52 1,681,200 +2.97(+7.70%)
Nov 25, 2020 38.49 39.80 38.01 38.55 1,485,500 -0.43(-1.10%)
Nov 24, 2020 37.68 39.95 37.50 38.98 1,851,080 +1.64(+4.39%)
Nov 23, 2020 35.91 37.48 35.75 37.34 1,459,373 +1.96(+5.54%)
Nov 20, 2020 36.51 36.83 35.09 35.38 1,792,400 -1.49(-4.04%)
Nov 19, 2020 34.89 36.97 34.68 36.87 1,219,608 +1.94(+5.55%)
Nov 18, 2020 35.58 36.63 34.93 34.93 1,186,996 -0.37(-1.05%)
Nov 17, 2020 35.49 36.14 33.96 35.30 2,400,754 -0.95(-2.62%)
Nov 16, 2020 35.05 36.90 35.00 36.25 1,225,890 +0.92(+2.60%)
Nov 13, 2020 35.99 36.55 34.81 35.33 1,814,600 -0.67(-1.86%)
Nov 12, 2020 37.54 37.77 35.63 36.00 1,787,141 -1.54(-4.10%)
Nov 11, 2020 37.89 37.90 36.58 37.54 3,120,334 -0.27(-0.71%)
Nov 10, 2020 37.62 38.89 37.00 37.81 1,751,947 +0.01(+0.03%)
Nov 09, 2020 35.89 38.67 34.55 37.80 2,018,353 +0.36(+0.96%)
Nov 06, 2020 36.64 38.00 36.64 37.44 910,600 +0.32(+0.86%)
Nov 05, 2020 35.26 37.22 35.26 37.12 1,028,331 +2.53(+7.31%)
Nov 04, 2020 36.09 36.09 34.22 34.59 1,146,015 -0.34(-0.97%)
Nov 03, 2020 35.11 35.26 34.36 34.93 1,657,615 +0.05(+0.14%)
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.