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

First Solar (NQ: FSLR )

178.73 +3.71 (+2.12%)
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 31, 2023 137.74 142.61 136.27 142.45 3,904,489 +6.13(+4.50%)
Oct 30, 2023 143.93 144.22 132.19 136.32 5,294,112 -6.94(-4.84%)
Oct 27, 2023 148.88 149.70 142.38 143.26 3,162,611 -7.89(-5.22%)
Oct 26, 2023 153.59 154.43 149.25 151.15 1,162,674 -0.21(-0.14%)
Oct 25, 2023 154.08 154.25 149.59 151.36 1,380,046 -4.54(-2.91%)
Oct 24, 2023 153.76 158.61 152.16 155.90 2,342,416 +4.58(+3.03%)
Oct 23, 2023 149.18 154.19 146.75 151.32 1,552,383 +0.55(+0.36%)
Oct 20, 2023 148.18 154.22 147.05 150.77 3,188,794 -1.20(-0.79%)
Oct 19, 2023 156.50 156.50 150.97 151.97 1,735,463 -1.16(-0.76%)
Oct 18, 2023 156.24 156.40 151.54 153.13 1,421,240 -4.93(-3.12%)
Oct 17, 2023 149.10 158.39 148.46 158.06 2,417,165 +6.77(+4.47%)
Oct 16, 2023 148.68 152.00 145.78 151.29 1,424,481 +3.37(+2.28%)
Oct 13, 2023 148.67 152.26 147.34 147.92 1,720,276 -1.47(-0.98%)
Oct 12, 2023 156.34 156.78 147.76 149.39 2,127,365 -2.11(-1.39%)
Oct 11, 2023 152.92 155.85 149.65 151.50 1,869,262 -0.06(-0.04%)
Oct 10, 2023 143.41 153.17 143.09 151.56 3,128,465 +7.76(+5.40%)
Oct 09, 2023 145.30 147.16 143.03 143.80 2,426,794 -4.76(-3.20%)
Oct 06, 2023 143.01 150.13 142.51 148.56 2,476,974 +3.21(+2.21%)
Oct 05, 2023 152.22 152.50 143.56 145.35 2,998,323 -6.47(-4.26%)
Oct 04, 2023 151.40 152.88 146.61 151.82 3,373,649 +0.57(+0.38%)
Oct 03, 2023 154.65 155.33 149.63 151.25 2,858,040 -5.09(-3.26%)
Oct 02, 2023 160.50 161.99 156.09 156.34 1,620,600 -5.25(-3.25%)
Sep 29, 2023 163.49 165.67 160.52 161.59 1,384,706 +0.09(+0.06%)
Sep 28, 2023 159.10 162.91 157.50 161.50 1,517,846 +2.89(+1.82%)
Sep 27, 2023 161.25 164.50 158.16 158.61 2,007,285 -2.78(-1.72%)
Sep 26, 2023 162.89 164.74 160.73 161.39 1,221,496 -2.95(-1.80%)
Sep 25, 2023 161.75 165.42 163.79 164.34 1,450,135 +1.89(+1.16%)
Sep 22, 2023 168.00 168.38 161.90 162.45 1,536,020 -3.79(-2.28%)
Sep 21, 2023 166.64 168.03 164.48 166.24 1,159,939 -3.00(-1.77%)
Sep 20, 2023 169.45 173.47 168.16 169.24 1,014,370 +0.06(+0.04%)
Sep 19, 2023 167.60 173.65 166.66 169.18 1,448,446 +1.44(+0.86%)
Sep 18, 2023 174.05 174.97 167.41 167.74 1,785,495 -6.31(-3.63%)
Sep 15, 2023 176.69 177.64 171.68 174.05 3,252,696 -2.95(-1.67%)
Sep 14, 2023 175.00 177.59 170.57 177.00 2,679,341 +6.50(+3.81%)
Sep 13, 2023 181.30 182.29 170.17 170.50 2,048,708 -10.44(-5.77%)
Sep 12, 2023 178.00 183.06 177.66 180.94 1,283,422 +1.57(+0.88%)
Sep 11, 2023 185.23 186.68 178.31 179.37 1,942,679 -3.84(-2.10%)
Sep 08, 2023 185.18 187.69 181.17 183.21 2,547,473 +2.71(+1.50%)
Sep 07, 2023 179.49 180.69 173.81 180.50 2,231,872 -1.59(-0.87%)
Sep 06, 2023 189.10 189.70 177.73 182.09 2,257,234 -4.39(-2.35%)
Sep 05, 2023 183.90 190.06 182.61 186.48 1,772,271 +0.11(+0.06%)
Sep 01, 2023 191.27 193.48 183.65 186.37 1,953,646 -2.75(-1.45%)
Aug 31, 2023 186.00 190.93 185.91 189.12 2,153,291 +4.16(+2.25%)
Aug 30, 2023 181.06 186.90 181.06 184.96 1,489,371 +3.35(+1.84%)
Aug 29, 2023 176.65 182.83 175.57 181.61 1,481,085 +4.85(+2.74%)
Aug 28, 2023 177.99 179.41 174.91 176.76 1,327,733 -0.69(-0.39%)
Aug 25, 2023 175.10 178.43 174.62 177.45 1,560,474 +3.03(+1.74%)
Aug 24, 2023 180.89 181.08 173.74 174.42 1,774,736 -6.16(-3.41%)
Aug 23, 2023 176.94 182.38 176.85 180.58 1,875,992 +4.08(+2.31%)
Aug 22, 2023 182.52 183.68 174.23 176.50 2,527,176 -5.20(-2.86%)
Aug 21, 2023 182.00 182.81 176.60 181.70 2,701,778 -0.21(-0.12%)
Aug 18, 2023 180.76 184.87 179.32 181.91 2,303,530 -1.53(-0.83%)
Aug 17, 2023 191.46 191.46 182.46 183.44 2,699,422 -8.45(-4.40%)
Aug 16, 2023 199.30 199.45 191.64 191.89 1,704,861 -7.94(-3.97%)
Aug 15, 2023 209.00 210.20 197.74 199.83 2,082,739 -11.60(-5.49%)
Aug 14, 2023 204.76 213.43 198.00 211.43 1,768,388 +6.56(+3.20%)
Aug 11, 2023 201.96 205.56 201.32 204.87 1,215,622 -0.14(-0.07%)
Aug 10, 2023 204.13 209.29 204.12 205.01 1,695,321 +1.41(+0.69%)
Aug 09, 2023 198.13 209.06 197.67 203.60 2,531,044 +7.50(+3.82%)
Aug 08, 2023 193.76 198.15 193.48 196.10 1,133,839 +0.50(+0.26%)
Aug 07, 2023 193.62 196.16 191.11 195.60 1,442,562 +1.22(+0.63%)
Aug 04, 2023 196.58 200.34 193.00 194.38 1,457,529 -1.86(-0.95%)
Aug 03, 2023 193.57 198.21 193.29 196.24 1,186,605 +1.96(+1.01%)
Aug 02, 2023 198.88 200.00 190.10 194.28 2,530,985 -8.40(-4.14%)
Aug 01, 2023 207.38 211.49 202.39 202.68 2,349,985 -4.72(-2.28%)
Jul 31, 2023 210.08 218.51 205.69 207.40 3,714,921 -1.00(-0.48%)
Jul 28, 2023 223.59 224.50 194.22 208.40 11,362,249 +9.60(+4.83%)
Jul 27, 2023 199.50 200.65 194.35 198.80 2,923,496 +1.39(+0.70%)
Jul 26, 2023 196.10 199.41 190.76 197.41 1,854,950 -2.60(-1.30%)
Jul 25, 2023 199.30 202.25 196.68 200.01 1,350,796 +2.35(+1.19%)
Jul 24, 2023 198.47 199.04 194.01 197.66 1,304,420 -0.25(-0.13%)
Jul 21, 2023 200.30 200.90 194.84 197.91 1,327,149 -0.59(-0.30%)
Jul 20, 2023 197.00 200.59 196.66 198.50 1,333,614 -0.08(-0.04%)
Jul 19, 2023 202.31 203.66 197.61 198.58 1,188,495 -2.99(-1.48%)
Jul 18, 2023 206.27 211.28 201.41 201.57 1,801,804 -5.14(-2.49%)
Jul 17, 2023 192.00 208.19 191.00 206.71 2,569,108 +15.41(+8.06%)
Jul 14, 2023 198.31 198.31 190.34 191.30 1,245,468 -5.65(-2.87%)
Jul 13, 2023 196.69 197.64 194.43 196.95 1,375,568 +1.99(+1.02%)
Jul 12, 2023 191.21 196.79 190.54 194.96 1,903,497 +5.34(+2.82%)
Jul 11, 2023 192.30 192.63 187.89 189.62 1,082,285 -1.20(-0.63%)
Jul 10, 2023 188.00 193.28 182.77 190.82 1,462,460 +1.68(+0.89%)
Jul 07, 2023 190.91 194.42 186.54 189.14 2,021,589 +6.00(+3.28%)
Jul 06, 2023 184.08 187.09 181.64 183.14 1,190,956 -3.81(-2.04%)
Jul 05, 2023 192.63 193.75 185.52 186.95 1,266,880 -4.44(-2.32%)
Jul 03, 2023 191.11 195.65 189.78 191.39 1,092,357 +1.30(+0.68%)
Jun 30, 2023 186.10 190.80 183.35 190.09 1,820,078 +6.08(+3.30%)
Jun 29, 2023 185.71 186.77 182.40 184.01 897,889 -0.21(-0.11%)
Jun 28, 2023 180.29 187.22 180.28 184.22 1,283,478 +1.49(+0.82%)
Jun 27, 2023 181.41 185.31 180.97 182.73 1,605,989 +4.18(+2.34%)
Jun 26, 2023 183.00 187.17 176.96 178.55 1,722,914 -5.97(-3.24%)
Jun 23, 2023 183.37 188.73 182.87 184.52 2,545,941 -2.56(-1.37%)
Jun 22, 2023 183.66 188.47 181.00 187.08 1,443,791 +2.50(+1.35%)
Jun 21, 2023 186.10 187.17 183.31 184.58 1,679,636 -1.52(-0.82%)
Jun 20, 2023 189.29 190.30 184.35 186.10 2,078,181 -2.89(-1.53%)
Jun 16, 2023 193.94 195.18 187.37 188.99 3,106,915 -3.89(-2.02%)
Jun 15, 2023 191.41 194.66 190.90 192.88 1,552,260 -0.15(-0.08%)
Jun 14, 2023 195.70 196.24 189.18 193.03 1,522,995 -2.96(-1.51%)
Jun 13, 2023 199.18 202.22 195.08 195.99 1,275,537 -0.25(-0.13%)
Jun 12, 2023 191.33 197.90 189.69 196.24 1,427,598 +4.24(+2.21%)
Jun 09, 2023 193.34 196.05 191.09 192.00 1,272,135 -0.33(-0.17%)
Jun 08, 2023 190.49 193.19 188.42 192.33 1,154,845 +0.57(+0.30%)
Jun 07, 2023 196.24 198.65 189.51 191.76 2,308,330 -5.06(-2.57%)
Jun 06, 2023 199.97 203.15 196.23 196.82 1,804,985 -6.85(-3.36%)
Jun 05, 2023 207.09 208.97 200.39 203.67 1,320,197 -3.07(-1.48%)
Jun 02, 2023 211.76 212.35 204.13 206.74 1,477,510 -2.00(-0.96%)
Jun 01, 2023 204.62 211.05 201.86 208.74 1,509,290 +5.78(+2.85%)
May 31, 2023 201.68 203.25 198.79 202.96 2,623,831 +0.56(+0.28%)
May 30, 2023 206.24 210.38 199.72 202.40 1,908,532 +0.63(+0.31%)
May 26, 2023 201.04 203.87 198.53 201.77 1,689,291 +0.83(+0.41%)
May 25, 2023 199.65 202.12 196.48 200.94 1,488,580 +2.39(+1.20%)
May 24, 2023 199.70 204.74 196.55 198.55 1,730,579 -2.34(-1.16%)
May 23, 2023 199.24 202.87 197.53 200.89 2,216,043 -0.80(-0.40%)
May 22, 2023 205.52 207.54 200.10 201.69 2,381,099 -1.84(-0.90%)
May 19, 2023 206.01 208.26 200.66 203.53 2,043,399 -2.75(-1.33%)
May 18, 2023 208.32 208.93 203.45 206.28 2,166,311 -3.48(-1.66%)
May 17, 2023 214.10 214.14 207.32 209.76 3,135,201 -3.04(-1.43%)
May 16, 2023 220.00 221.49 212.25 212.80 3,481,902 -8.79(-3.97%)
May 15, 2023 228.08 229.66 221.26 221.59 7,311,339 -10.10(-4.36%)
May 12, 2023 203.80 232.00 203.40 231.69 23,931,260 +48.50(+26.48%)
May 11, 2023 179.78 183.49 178.79 183.19 1,121,887 +2.45(+1.36%)
May 10, 2023 180.39 181.66 177.27 180.74 926,882 +2.74(+1.54%)
May 09, 2023 176.61 178.43 174.85 178.00 1,208,847 +0.54(+0.30%)
May 08, 2023 179.70 180.80 176.44 177.46 1,099,284 -1.14(-0.64%)
May 05, 2023 173.01 178.75 172.25 178.60 1,652,434 +6.99(+4.07%)
May 04, 2023 175.34 176.97 170.91 171.61 1,516,128 -2.72(-1.56%)
May 03, 2023 176.44 178.07 173.91 174.33 1,516,997 -2.07(-1.17%)
May 02, 2023 180.44 182.02 174.52 176.40 2,752,760 -4.45(-2.46%)
May 01, 2023 182.58 188.25 178.76 180.85 3,948,043 -1.73(-0.95%)
Apr 28, 2023 184.68 184.97 170.55 182.58 10,340,924 -18.25(-9.09%)
Apr 27, 2023 200.59 203.63 198.63 200.83 2,714,867 +1.32(+0.66%)
Apr 26, 2023 205.01 205.29 197.30 199.51 3,266,008 -11.02(-5.23%)
Apr 25, 2023 207.50 210.67 204.71 210.53 2,063,354 +0.63(+0.30%)
Apr 24, 2023 209.51 210.50 201.23 209.90 4,035,106 -6.99(-3.22%)
Apr 21, 2023 214.53 218.81 213.21 216.89 1,348,398 +1.28(+0.59%)
Apr 20, 2023 213.34 218.01 212.33 215.61 1,383,719 -2.58(-1.18%)
Apr 19, 2023 217.65 220.33 215.60 218.19 1,539,391 -1.29(-0.59%)
Apr 18, 2023 215.87 220.23 215.32 219.48 1,601,510 +0.59(+0.27%)
Apr 17, 2023 208.20 221.88 208.01 218.89 2,940,972 +10.49(+5.03%)
Apr 14, 2023 211.32 211.83 205.48 208.40 1,207,895 -2.86(-1.35%)
Apr 13, 2023 204.48 212.98 204.13 211.26 1,960,298 +3.37(+1.62%)
Apr 12, 2023 212.00 213.67 207.69 207.89 1,577,401 -2.14(-1.02%)
Apr 11, 2023 212.16 212.52 208.82 210.03 1,726,691 -2.00(-0.94%)
Apr 10, 2023 202.99 212.22 202.99 212.03 1,380,707 +7.52(+3.68%)
Apr 06, 2023 201.08 204.64 199.86 204.51 1,484,278 +2.90(+1.44%)
Apr 05, 2023 207.53 209.03 199.81 201.61 1,707,017 -6.53(-3.14%)
Apr 04, 2023 207.32 209.47 205.79 208.14 1,156,373 -0.35(-0.17%)
Apr 03, 2023 217.28 218.52 207.65 208.49 2,205,389 -9.01(-4.14%)
Mar 31, 2023 213.54 218.05 213.54 217.50 1,289,975 +4.18(+1.96%)
Mar 30, 2023 218.63 219.55 212.54 213.32 1,540,579 -2.03(-0.94%)
Mar 29, 2023 212.15 215.99 206.62 215.35 1,619,522 +5.34(+2.54%)
Mar 28, 2023 210.79 212.15 208.79 210.01 1,051,765 -0.13(-0.06%)
Mar 27, 2023 212.77 213.73 207.50 210.14 1,283,925 -0.96(-0.45%)
Mar 24, 2023 208.03 212.04 207.07 211.10 1,623,438 +0.91(+0.43%)
Mar 23, 2023 208.31 218.20 207.79 210.19 2,415,699 +5.18(+2.53%)
Mar 22, 2023 209.64 211.51 204.84 205.01 1,484,268 -4.24(-2.03%)
Mar 21, 2023 208.60 211.18 205.97 209.25 1,993,305 +4.57(+2.23%)
Mar 20, 2023 200.69 205.42 196.69 204.68 2,945,284 +5.06(+2.53%)
Mar 17, 2023 205.69 205.69 195.32 199.62 5,704,356 -6.94(-3.36%)
Mar 16, 2023 202.40 206.67 199.37 206.56 2,069,006 +3.34(+1.64%)
Mar 15, 2023 203.69 207.34 198.60 203.22 2,756,769 -4.07(-1.96%)
Mar 14, 2023 207.72 210.79 204.23 207.29 2,006,732 +3.71(+1.82%)
Mar 13, 2023 204.60 209.23 201.78 203.58 3,133,603 -4.15(-2.00%)
Mar 10, 2023 210.33 213.59 205.78 207.73 2,552,142 -3.52(-1.67%)
Mar 09, 2023 214.65 218.25 210.54 211.25 2,610,390 -3.08(-1.44%)
Mar 08, 2023 215.30 216.16 210.25 214.33 2,540,700 +0.04(+0.02%)
Mar 07, 2023 212.50 217.76 211.00 214.29 3,523,976 +1.99(+0.94%)
Mar 06, 2023 211.69 216.19 208.21 212.30 4,550,676 +2.19(+1.04%)
Mar 03, 2023 200.11 211.47 198.74 210.11 6,610,474 +11.89(+6.00%)
Mar 02, 2023 195.73 199.35 192.68 198.22 4,466,885 +2.54(+1.30%)
Mar 01, 2023 180.55 196.90 177.29 195.68 15,199,528 +26.54(+15.69%)
Feb 28, 2023 166.24 169.77 164.38 169.14 3,428,454 +3.03(+1.82%)
Feb 27, 2023 163.45 166.84 162.23 166.11 1,428,312 +3.95(+2.44%)
Feb 24, 2023 162.99 164.45 160.89 162.16 1,138,961 -3.42(-2.07%)
Feb 23, 2023 166.52 168.11 162.10 165.58 1,077,573 +1.97(+1.20%)
Feb 22, 2023 161.38 163.91 159.60 163.61 1,214,637 +2.62(+1.63%)
Feb 21, 2023 162.21 164.98 160.67 160.99 1,215,847 -3.29(-2.00%)
Feb 17, 2023 164.08 166.99 162.62 164.28 1,136,634 -0.73(-0.44%)
Feb 16, 2023 169.87 171.78 164.93 165.01 1,414,107 -7.35(-4.26%)
Feb 15, 2023 165.00 172.78 164.19 172.36 1,759,626 +7.32(+4.44%)
Feb 14, 2023 161.98 165.36 157.00 165.04 2,262,330 -2.22(-1.33%)
Feb 13, 2023 165.80 169.39 164.28 167.26 1,333,218 +3.88(+2.37%)
Feb 10, 2023 162.62 167.43 161.21 163.38 1,365,683 -0.56(-0.34%)
Feb 09, 2023 167.75 168.91 161.83 163.94 1,563,933 -1.64(-0.99%)
Feb 08, 2023 168.12 171.71 164.88 165.58 1,549,031 -0.31(-0.19%)
Feb 07, 2023 168.38 168.39 161.15 165.89 1,598,560 -1.58(-0.94%)
Feb 06, 2023 167.39 170.79 166.10 167.47 1,145,626 -0.72(-0.43%)
Feb 03, 2023 165.92 168.86 165.10 168.19 1,752,792 -0.48(-0.28%)
Feb 02, 2023 177.76 181.56 167.60 168.67 3,319,857 -11.48(-6.37%)
Feb 01, 2023 177.40 182.35 175.02 180.15 1,928,409 +2.55(+1.44%)
Jan 31, 2023 171.18 177.61 170.34 177.60 1,503,813 +6.82(+3.99%)
Jan 30, 2023 177.39 179.00 170.14 170.78 1,495,966 -8.57(-4.78%)
Jan 27, 2023 173.19 180.78 172.38 179.35 1,730,088 +3.92(+2.23%)
Jan 26, 2023 170.20 177.09 168.00 175.43 2,092,234 +7.17(+4.26%)
Jan 25, 2023 167.86 169.72 163.82 168.26 1,698,713 -3.23(-1.88%)
Jan 24, 2023 174.31 175.49 170.32 171.49 1,674,624 -4.72(-2.68%)
Jan 23, 2023 168.34 177.40 166.50 176.21 2,372,667 +8.34(+4.97%)
Jan 20, 2023 165.78 168.43 162.74 167.87 2,777,239 +2.86(+1.73%)
Jan 19, 2023 175.29 176.17 164.19 165.01 3,192,248 -12.56(-7.07%)
Jan 18, 2023 178.63 180.88 172.84 177.57 2,088,440 -0.03(-0.02%)
Jan 17, 2023 181.00 185.28 176.43 177.60 2,558,328 -2.59(-1.44%)
Jan 13, 2023 177.72 182.58 176.75 180.19 1,934,593 +1.34(+0.75%)
Jan 12, 2023 173.10 179.28 171.70 178.85 2,833,691 +6.44(+3.74%)
Jan 11, 2023 170.46 177.60 170.29 172.41 3,771,827 +1.40(+0.82%)
Jan 10, 2023 159.60 171.50 158.29 171.01 3,668,356 +11.84(+7.44%)
Jan 09, 2023 157.55 162.35 155.14 159.17 2,415,547 +2.37(+1.51%)
Jan 06, 2023 148.20 157.16 147.50 156.80 2,868,331 +11.34(+7.80%)
Jan 05, 2023 145.60 147.02 141.81 145.46 1,866,298 -1.32(-0.90%)
Jan 04, 2023 146.65 147.81 145.00 146.78 2,137,161 +0.84(+0.58%)
Jan 03, 2023 151.01 152.45 144.73 145.94 1,902,286 -3.85(-2.57%)
Dec 30, 2022 146.88 149.90 145.63 149.79 1,438,937 +1.01(+0.68%)
Dec 29, 2022 148.37 149.65 144.74 148.78 1,446,406 +2.61(+1.79%)
Dec 28, 2022 150.00 150.48 142.35 146.17 2,772,700 -4.05(-2.70%)
Dec 27, 2022 156.33 157.76 150.01 150.22 1,954,537 -6.53(-4.17%)
Dec 23, 2022 157.98 157.98 153.12 156.75 1,027,956 -0.14(-0.09%)
Dec 22, 2022 160.98 161.62 154.54 156.89 2,095,126 -5.17(-3.19%)
Dec 21, 2022 157.03 162.20 150.25 162.06 2,531,257 +5.47(+3.49%)
Dec 20, 2022 156.81 161.38 154.04 156.59 2,184,757 -0.18(-0.11%)
Dec 19, 2022 155.98 161.73 154.51 156.77 2,854,264 +1.69(+1.09%)
Dec 16, 2022 158.69 160.74 152.56 155.08 22,634,880 -4.33(-2.72%)
Dec 15, 2022 158.50 162.19 156.90 159.41 2,743,887 -0.68(-0.42%)
Dec 14, 2022 157.89 162.50 155.37 160.09 2,726,088 +3.01(+1.92%)
Dec 13, 2022 152.89 158.99 150.85 157.08 3,213,350 +6.80(+4.52%)
Dec 12, 2022 149.77 153.76 148.56 150.28 1,748,561 -0.68(-0.45%)
Dec 09, 2022 151.24 154.71 149.86 150.96 1,851,370 -1.75(-1.15%)
Dec 08, 2022 156.22 157.24 151.82 152.71 1,482,131 -2.03(-1.31%)
Dec 07, 2022 156.51 158.95 153.26 154.74 2,162,380 -2.73(-1.73%)
Dec 06, 2022 162.63 166.26 156.74 157.47 3,333,445 -9.67(-5.79%)
Dec 05, 2022 168.00 169.81 165.32 167.14 1,850,448 -1.18(-0.70%)
Dec 02, 2022 168.49 173.60 167.57 168.32 2,802,768 -0.22(-0.13%)
Dec 01, 2022 172.56 173.63 166.48 168.54 2,113,858 -3.99(-2.31%)
Nov 30, 2022 163.02 173.68 163.02 172.53 8,690,718 +10.72(+6.63%)
Nov 29, 2022 165.43 167.79 160.91 161.81 2,255,641 -3.81(-2.30%)
Nov 28, 2022 167.51 170.60 163.68 165.62 3,488,039 -5.81(-3.39%)
Nov 25, 2022 169.02 173.21 167.31 171.43 1,116,949 +1.96(+1.16%)
Nov 23, 2022 167.89 170.52 166.68 169.47 1,649,253 +1.81(+1.08%)
Nov 22, 2022 166.37 168.17 163.74 167.66 1,682,761 +2.27(+1.37%)
Nov 21, 2022 165.70 167.59 163.46 165.39 1,435,190 -1.21(-0.73%)
Nov 18, 2022 165.30 167.58 161.90 166.60 2,140,741 +1.62(+0.98%)
Nov 17, 2022 156.50 165.12 154.83 164.98 2,579,232 +6.40(+4.04%)
Nov 16, 2022 157.44 162.53 157.01 158.58 1,807,921 -1.05(-0.66%)
Nov 15, 2022 160.13 160.56 154.60 159.63 2,040,759 +6.00(+3.91%)
Nov 14, 2022 151.39 155.85 147.75 153.63 1,813,856 +3.21(+2.13%)
Nov 11, 2022 155.32 157.68 150.08 150.42 2,531,957 -6.60(-4.20%)
Nov 10, 2022 155.08 160.54 149.21 157.02 3,815,483 +5.86(+3.88%)
Nov 09, 2022 146.79 155.89 146.26 151.16 2,767,172 +3.90(+2.64%)
Nov 08, 2022 149.07 152.19 146.27 147.26 2,638,151 +0.01(+0.01%)
Nov 07, 2022 154.83 155.28 144.27 147.25 2,621,548 -6.37(-4.15%)
Nov 04, 2022 160.23 161.64 149.11 153.62 3,261,883 -4.11(-2.61%)
Nov 03, 2022 149.27 158.48 149.06 157.73 3,502,078 +7.66(+5.10%)
Nov 02, 2022 148.37 150.07 3,603,435 +1.50(+1.01%)
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.