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

First Solar (NQ: FSLR )

193.93 -2.77 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Aug 31, 2021 95.69 96.25 93.73 94.00 1,020,781 -1.69(-1.77%)
Aug 30, 2021 95.23 96.03 94.61 95.69 1,324,297 +1.17(+1.24%)
Aug 27, 2021 93.49 95.19 93.31 94.52 774,988 +0.84(+0.90%)
Aug 26, 2021 92.88 94.87 92.51 93.68 893,045 +0.05(+0.05%)
Aug 25, 2021 95.73 95.73 93.39 93.63 807,520 -0.84(-0.89%)
Aug 24, 2021 96.00 97.55 94.41 94.47 1,000,524 -1.57(-1.63%)
Aug 23, 2021 95.14 96.23 94.62 96.04 868,186 +1.50(+1.59%)
Aug 20, 2021 92.99 94.75 92.41 94.54 741,783 +1.55(+1.67%)
Aug 19, 2021 91.56 93.38 91.40 92.99 895,238 -0.66(-0.70%)
Aug 18, 2021 93.89 95.39 93.12 93.65 1,195,720 +0.14(+0.15%)
Aug 17, 2021 95.83 96.39 91.75 93.51 1,900,675 -3.32(-3.43%)
Aug 16, 2021 95.75 97.48 95.20 96.83 1,476,765 +0.23(+0.24%)
Aug 13, 2021 96.89 96.89 95.90 96.60 1,561,593 -0.34(-0.35%)
Aug 12, 2021 95.75 97.07 95.21 96.94 946,984 +1.03(+1.07%)
Aug 11, 2021 95.75 96.54 94.35 95.91 1,125,532 +0.16(+0.17%)
Aug 10, 2021 94.61 96.37 94.33 95.75 1,490,409 +1.04(+1.10%)
Aug 09, 2021 92.87 95.15 91.89 94.71 1,309,872 +1.56(+1.67%)
Aug 06, 2021 91.26 95.06 91.23 93.15 2,148,477 +1.53(+1.67%)
Aug 05, 2021 91.99 92.30 90.52 91.62 1,115,777 -0.52(-0.56%)
Aug 04, 2021 91.20 92.98 91.15 92.14 1,794,514 -0.20(-0.22%)
Aug 03, 2021 90.00 92.58 89.99 92.34 3,269,518 +4.07(+4.61%)
Aug 02, 2021 89.04 89.69 86.66 88.27 2,536,382 +2.23(+2.59%)
Jul 30, 2021 81.98 88.11 80.75 86.04 3,767,067 +2.30(+2.75%)
Jul 29, 2021 84.24 85.36 83.55 83.74 1,648,142 +0.26(+0.31%)
Jul 28, 2021 81.68 84.60 81.22 83.48 2,114,864 +2.12(+2.61%)
Jul 27, 2021 81.28 81.38 78.93 81.36 1,761,371 +0.01(+0.01%)
Jul 26, 2021 82.70 83.61 80.42 81.35 1,417,598 -1.60(-1.93%)
Jul 23, 2021 83.74 83.78 82.08 82.95 1,165,712 -0.73(-0.87%)
Jul 22, 2021 84.88 85.46 82.62 83.68 981,226 -1.51(-1.77%)
Jul 21, 2021 83.14 85.83 83.02 85.19 1,609,425 +2.51(+3.04%)
Jul 20, 2021 83.71 83.99 81.73 82.68 2,225,058 -0.37(-0.45%)
Jul 19, 2021 80.78 83.45 80.14 83.05 2,034,802 -0.44(-0.53%)
Jul 16, 2021 86.20 86.50 83.11 83.49 2,326,392 -2.11(-2.46%)
Jul 15, 2021 89.03 89.68 84.94 85.60 2,592,411 -4.44(-4.93%)
Jul 14, 2021 92.79 93.03 89.95 90.04 1,837,004 -2.75(-2.96%)
Jul 13, 2021 93.21 94.48 91.60 92.79 1,761,587 -1.50(-1.59%)
Jul 12, 2021 93.20 95.64 93.14 94.29 2,297,792 +1.75(+1.89%)
Jul 09, 2021 90.15 92.84 89.46 92.54 1,453,792 +2.63(+2.93%)
Jul 08, 2021 88.64 90.41 86.60 89.91 1,900,668 -1.36(-1.49%)
Jul 07, 2021 92.08 94.08 90.40 91.27 1,898,548 +0.08(+0.09%)
Jul 06, 2021 91.30 92.65 89.14 91.19 1,579,212 +0.37(+0.41%)
Jul 02, 2021 90.17 91.66 89.64 90.82 1,220,131 +0.65(+0.72%)
Jul 01, 2021 91.26 91.49 89.03 90.17 1,334,567 -0.34(-0.38%)
Jun 30, 2021 91.55 92.36 89.80 90.51 1,782,185 -2.16(-2.33%)
Jun 29, 2021 92.22 94.08 91.85 92.67 1,989,942 -0.04(-0.04%)
Jun 28, 2021 88.38 93.49 88.32 92.71 3,854,161 +4.84(+5.51%)
Jun 25, 2021 85.37 88.92 85.01 87.87 4,874,034 +3.36(+3.98%)
Jun 24, 2021 86.39 87.67 84.36 84.51 6,045,456 +4.32(+5.39%)
Jun 23, 2021 78.70 80.56 78.62 80.19 1,167,885 +1.81(+2.31%)
Jun 22, 2021 78.50 80.47 77.33 78.38 2,296,546 +0.19(+0.24%)
Jun 21, 2021 77.11 80.99 76.10 78.19 2,229,665 +1.22(+1.59%)
Jun 18, 2021 77.81 79.31 75.89 76.97 2,842,156 -1.56(-1.99%)
Jun 17, 2021 76.54 79.53 76.36 78.53 1,344,464 +1.13(+1.46%)
Jun 16, 2021 75.91 78.47 75.22 77.40 1,493,482 +1.23(+1.61%)
Jun 15, 2021 78.63 78.87 75.51 76.17 2,136,832 -2.41(-3.07%)
Jun 14, 2021 80.00 80.76 78.28 78.58 1,471,542 -1.01(-1.27%)
Jun 11, 2021 80.84 81.83 79.36 79.59 1,856,667 -0.81(-1.01%)
Jun 10, 2021 77.01 80.80 76.85 80.40 3,568,465 +3.59(+4.67%)
Jun 09, 2021 77.44 79.12 76.62 76.81 2,098,102 +0.85(+1.12%)
Jun 08, 2021 75.70 76.30 73.91 75.96 1,756,912 +0.95(+1.27%)
Jun 07, 2021 75.66 75.94 74.45 75.01 1,124,608 -0.83(-1.09%)
Jun 04, 2021 75.85 77.30 75.50 75.84 752,230 +0.47(+0.62%)
Jun 03, 2021 76.28 76.98 75.22 75.37 885,223 -1.59(-2.07%)
Jun 02, 2021 76.57 77.50 76.42 76.96 1,016,892 +0.08(+0.10%)
Jun 01, 2021 77.24 78.38 75.41 76.88 1,173,195 +0.77(+1.01%)
May 28, 2021 77.45 78.18 76.03 76.11 1,143,526 -0.82(-1.07%)
May 27, 2021 77.23 77.65 76.38 76.93 1,274,833 -0.60(-0.77%)
May 26, 2021 74.97 77.90 74.75 77.53 1,630,845 +2.73(+3.65%)
May 25, 2021 75.97 76.34 74.60 74.80 769,453 -0.58(-0.77%)
May 24, 2021 76.88 76.88 75.07 75.38 751,355 -0.55(-0.72%)
May 21, 2021 77.20 77.46 75.38 75.93 1,053,795 -0.71(-0.93%)
May 20, 2021 74.11 76.95 73.63 76.64 2,007,738 +2.40(+3.23%)
May 19, 2021 71.19 74.99 70.65 74.24 2,060,325 +1.85(+2.56%)
May 18, 2021 72.40 73.95 71.00 72.39 1,754,858 +0.84(+1.17%)
May 17, 2021 72.10 72.23 70.11 71.55 1,727,444 -1.03(-1.42%)
May 14, 2021 70.75 72.89 70.75 72.58 1,741,074 +3.01(+4.33%)
May 13, 2021 70.28 70.76 68.38 69.57 1,703,821 -0.16(-0.23%)
May 12, 2021 70.90 71.58 69.37 69.73 1,999,735 -2.16(-3.00%)
May 11, 2021 68.32 72.87 67.71 71.89 2,914,785 -0.30(-0.42%)
May 10, 2021 74.62 74.62 72.10 72.19 1,744,093 -2.43(-3.26%)
May 07, 2021 74.89 76.33 73.79 74.62 2,129,297 +0.99(+1.34%)
May 06, 2021 74.17 74.55 71.76 73.63 2,432,479 -0.76(-1.02%)
May 05, 2021 74.01 75.45 72.80 74.39 2,418,067 +0.57(+0.77%)
May 04, 2021 74.00 74.47 71.71 73.82 3,100,766 -1.95(-2.57%)
May 03, 2021 77.62 77.74 74.05 75.77 4,805,672 -0.76(-0.99%)
Apr 30, 2021 84.01 84.91 76.41 76.53 8,849,800 -10.76(-12.33%)
Apr 29, 2021 89.77 89.99 86.63 87.29 2,905,573 -1.41(-1.59%)
Apr 28, 2021 87.98 89.61 87.23 88.70 1,552,633 -0.99(-1.10%)
Apr 27, 2021 90.00 91.12 89.43 89.69 1,824,948 -0.10(-0.11%)
Apr 26, 2021 88.94 91.00 87.55 89.79 1,786,076 +1.23(+1.39%)
Apr 23, 2021 88.64 89.64 87.40 88.56 2,258,500 +1.41(+1.62%)
Apr 22, 2021 84.65 89.00 84.65 87.15 4,136,724 +3.50(+4.18%)
Apr 21, 2021 79.23 83.75 78.16 83.65 2,793,608 +4.29(+5.41%)
Apr 20, 2021 79.67 81.33 77.70 79.36 1,570,038 -0.85(-1.06%)
Apr 19, 2021 82.62 84.49 79.32 80.21 3,607,798 +0.07(+0.09%)
Apr 16, 2021 77.17 80.38 77.16 80.14 5,828,600 +2.97(+3.85%)
Apr 15, 2021 79.59 79.65 75.76 77.17 1,856,265 -1.40(-1.78%)
Apr 14, 2021 79.53 81.54 78.17 78.57 2,145,040 -0.42(-0.53%)
Apr 13, 2021 79.16 79.55 76.92 78.99 1,244,028 +0.24(+0.30%)
Apr 12, 2021 79.03 79.03 76.50 78.75 2,283,324 -0.86(-1.08%)
Apr 09, 2021 79.90 80.07 78.52 79.61 1,937,500 -1.58(-1.95%)
Apr 08, 2021 82.00 82.84 80.80 81.19 1,536,122 +0.19(+0.23%)
Apr 07, 2021 83.44 83.83 80.02 81.00 1,941,257 -3.21(-3.81%)
Apr 06, 2021 83.25 86.18 82.72 84.21 1,554,976 +1.09(+1.31%)
Apr 05, 2021 87.87 87.87 81.82 83.12 2,548,465 -3.03(-3.52%)
Apr 01, 2021 88.79 89.20 85.28 86.15 1,789,300 -1.15(-1.32%)
Mar 31, 2021 87.88 88.90 86.30 87.30 2,260,138 +0.77(+0.89%)
Mar 30, 2021 81.61 87.08 81.41 86.53 2,584,141 +4.92(+6.03%)
Mar 29, 2021 85.50 85.54 80.61 81.61 1,736,469 -4.08(-4.76%)
Mar 26, 2021 81.16 85.72 81.06 85.69 2,671,700 +4.96(+6.14%)
Mar 25, 2021 78.02 80.84 75.34 80.73 2,314,167 +0.01(+0.01%)
Mar 24, 2021 81.51 82.80 80.50 80.72 1,965,629 +0.20(+0.25%)
Mar 23, 2021 81.83 83.07 79.88 80.52 1,583,837 -1.31(-1.60%)
Mar 22, 2021 80.45 82.97 79.76 81.83 1,711,417 +1.86(+2.33%)
Mar 19, 2021 78.53 80.22 77.62 79.97 2,486,700 +2.36(+3.04%)
Mar 18, 2021 79.03 81.00 77.29 77.61 2,214,350 -2.53(-3.16%)
Mar 17, 2021 80.50 81.59 78.69 80.14 1,947,336 -2.32(-2.81%)
Mar 16, 2021 82.53 84.44 81.18 82.46 1,734,752 -0.07(-0.08%)
Mar 15, 2021 82.23 83.61 80.46 82.53 1,651,931 +0.58(+0.71%)
Mar 12, 2021 79.08 82.42 78.01 81.95 1,784,300 +0.93(+1.15%)
Mar 11, 2021 78.65 81.80 78.20 81.02 2,389,408 +5.30(+7.00%)
Mar 10, 2021 78.15 79.51 74.71 75.72 2,618,916 -0.95(-1.24%)
Mar 09, 2021 74.00 77.43 73.37 76.67 3,337,412 +5.22(+7.31%)
Mar 08, 2021 73.79 74.96 71.01 71.45 2,482,886 -2.25(-3.05%)
Mar 05, 2021 75.99 76.55 68.07 73.70 4,640,900 -1.66(-2.20%)
Mar 04, 2021 77.95 80.01 73.34 75.36 3,635,392 -3.52(-4.46%)
Mar 03, 2021 83.34 84.16 78.70 78.88 2,348,846 -4.31(-5.18%)
Mar 02, 2021 84.74 86.78 82.87 83.19 1,684,662 -1.70(-2.00%)
Mar 01, 2021 82.23 85.75 82.00 84.89 2,518,008 +3.87(+4.78%)
Feb 26, 2021 80.31 82.90 78.29 81.02 3,272,600 -0.38(-0.47%)
Feb 25, 2021 86.71 88.78 81.35 81.40 3,204,730 -6.63(-7.53%)
Feb 24, 2021 87.32 88.04 83.03 88.03 2,604,594 +1.06(+1.22%)
Feb 23, 2021 81.39 87.84 77.90 86.97 3,877,869 +0.36(+0.42%)
Feb 22, 2021 88.90 89.99 85.91 86.61 2,860,418 -4.35(-4.78%)
Feb 19, 2021 92.90 93.78 90.80 90.96 2,451,000 -0.42(-0.46%)
Feb 18, 2021 92.73 93.58 89.56 91.38 2,634,540 -4.46(-4.65%)
Feb 17, 2021 98.40 98.40 90.91 95.84 3,508,154 -2.87(-2.91%)
Feb 16, 2021 101.71 102.29 97.82 98.71 1,535,737 -2.04(-2.02%)
Feb 12, 2021 98.50 101.24 97.18 100.75 1,472,200 +1.16(+1.16%)
Feb 11, 2021 100.72 100.73 98.10 99.59 1,751,979 -0.29(-0.29%)
Feb 10, 2021 102.72 104.99 98.14 99.88 2,332,803 -1.97(-1.93%)
Feb 09, 2021 100.18 103.14 99.30 101.85 1,835,743 +1.52(+1.52%)
Feb 08, 2021 98.08 101.20 97.90 100.33 1,597,210 +2.93(+3.01%)
Feb 05, 2021 98.95 99.80 96.17 97.40 2,305,900 -1.19(-1.21%)
Feb 04, 2021 99.31 100.91 97.11 98.59 1,757,311 -0.35(-0.35%)
Feb 03, 2021 98.25 99.43 96.27 98.94 1,822,746 +1.65(+1.70%)
Feb 02, 2021 99.07 100.89 96.60 97.29 2,227,235 -1.02(-1.04%)
Feb 01, 2021 99.58 99.90 95.29 98.31 2,533,179 -0.84(-0.85%)
Jan 29, 2021 104.40 106.57 98.08 99.15 2,867,800 -5.95(-5.66%)
Jan 28, 2021 103.67 106.56 100.66 105.10 3,394,437 +2.29(+2.23%)
Jan 27, 2021 100.11 104.93 96.58 102.81 2,945,365 -1.88(-1.80%)
Jan 26, 2021 106.36 107.74 102.59 104.69 2,078,887 -0.25(-0.24%)
Jan 25, 2021 108.38 112.50 102.40 104.94 3,217,060 -1.73(-1.62%)
Jan 22, 2021 104.51 106.96 102.85 106.67 2,085,600 -0.86(-0.80%)
Jan 21, 2021 103.39 107.72 101.34 107.53 2,941,228 +5.78(+5.68%)
Jan 20, 2021 103.30 105.38 101.05 101.75 2,429,156 +1.51(+1.51%)
Jan 19, 2021 99.77 100.99 98.47 100.24 2,557,212 +3.66(+3.79%)
Jan 15, 2021 104.99 105.29 96.29 96.58 4,178,000 -9.46(-8.92%)
Jan 14, 2021 104.60 108.47 104.60 106.04 2,426,501 +1.86(+1.79%)
Jan 13, 2021 104.58 105.31 101.35 104.18 1,775,259 -0.14(-0.13%)
Jan 12, 2021 104.47 107.47 101.93 104.32 2,667,330 +0.56(+0.54%)
Jan 11, 2021 101.51 105.32 101.20 103.76 2,528,217 -0.34(-0.33%)
Jan 08, 2021 108.57 109.62 101.42 104.10 3,340,000 -1.40(-1.33%)
Jan 07, 2021 104.89 107.17 102.83 105.50 3,543,395 +5.81(+5.83%)
Jan 06, 2021 98.84 102.13 96.06 99.69 6,722,282 +7.53(+8.17%)
Jan 05, 2021 97.09 97.82 91.30 92.16 7,283,868 -9.08(-8.97%)
Jan 04, 2021 101.58 105.31 100.56 101.24 2,632,069 +2.32(+2.35%)
Dec 31, 2020 98.92 98.92 98.92 1,726,685 -1.42(-1.42%)
Dec 30, 2020 98.24 101.65 97.99 100.34 1,726,685 +3.36(+3.46%)
Dec 29, 2020 101.41 101.73 95.27 96.98 2,149,730 -4.21(-4.16%)
Dec 28, 2020 104.86 108.53 100.54 101.19 3,129,024 -1.21(-1.18%)
Dec 24, 2020 101.83 103.29 99.69 102.40 1,340,600 +0.57(+0.56%)
Dec 23, 2020 107.37 109.09 101.34 101.83 2,941,500 -3.33(-3.17%)
Dec 22, 2020 98.22 106.04 98.00 105.16 4,852,442 +8.75(+9.08%)
Dec 21, 2020 92.40 96.53 91.84 96.41 1,994,609 +2.82(+3.01%)
Dec 18, 2020 93.34 95.49 92.32 93.59 4,009,500 +1.27(+1.38%)
Dec 17, 2020 92.95 93.39 91.01 92.32 1,535,029 +0.55(+0.60%)
Dec 16, 2020 91.27 93.18 89.36 91.77 2,259,169 +0.51(+0.56%)
Dec 15, 2020 85.50 91.30 84.77 91.26 4,301,279 +4.67(+5.39%)
Dec 14, 2020 87.24 88.25 86.20 86.59 1,823,813 +0.22(+0.25%)
Dec 11, 2020 85.66 87.92 85.40 86.37 1,429,000 -0.17(-0.20%)
Dec 10, 2020 85.90 87.74 85.61 86.54 1,159,047 +0.32(+0.37%)
Dec 09, 2020 91.21 91.34 85.22 86.22 1,851,048 -3.67(-4.08%)
Dec 08, 2020 88.74 90.39 88.70 89.89 1,338,382 +1.14(+1.28%)
Dec 07, 2020 89.95 90.85 88.21 88.75 1,851,271 -0.51(-0.57%)
Dec 04, 2020 89.95 91.56 88.47 89.26 1,793,700 +0.34(+0.38%)
Dec 03, 2020 90.99 92.73 88.51 88.92 2,585,326 -1.57(-1.73%)
Dec 02, 2020 89.92 91.46 87.26 90.49 1,931,153 -0.57(-0.63%)
Dec 01, 2020 90.88 93.40 90.06 91.06 2,780,517 -2.37(-2.54%)
Nov 30, 2020 96.87 98.46 90.60 93.43 2,731,403 -1.27(-1.34%)
Nov 27, 2020 95.00 97.58 93.68 94.70 2,123,600 +2.25(+2.43%)
Nov 25, 2020 89.84 93.00 89.51 92.45 2,241,700 +2.04(+2.26%)
Nov 24, 2020 89.51 91.50 86.31 90.41 2,648,592 +3.49(+4.02%)
Nov 23, 2020 85.75 87.35 84.12 86.92 3,109,291 +2.23(+2.63%)
Nov 20, 2020 85.25 86.42 83.37 84.69 1,984,000 +0.63(+0.75%)
Nov 19, 2020 81.46 85.77 81.45 84.06 2,669,029 +2.07(+2.52%)
Nov 18, 2020 82.27 83.82 80.34 81.99 2,634,353 +0.51(+0.63%)
Nov 17, 2020 80.15 81.78 79.27 81.48 2,338,848 +1.27(+1.58%)
Nov 16, 2020 80.80 82.25 79.05 80.21 2,794,417 +0.26(+0.33%)
Nov 13, 2020 82.29 82.98 79.76 79.95 2,464,000 -1.45(-1.78%)
Nov 12, 2020 84.79 85.00 80.70 81.40 2,132,132 -2.80(-3.33%)
Nov 11, 2020 82.04 85.50 82.00 84.20 2,372,435 +3.45(+4.27%)
Nov 10, 2020 83.50 86.00 79.78 80.75 3,887,003 -5.36(-6.22%)
Nov 09, 2020 95.00 95.72 86.04 86.11 4,029,817 -2.16(-2.45%)
Nov 06, 2020 88.75 90.73 86.34 88.27 4,309,400 +1.37(+1.58%)
Nov 05, 2020 82.31 88.65 82.01 86.90 5,861,327 +7.12(+8.92%)
Nov 04, 2020 82.26 83.54 77.77 79.78 9,386,705 -7.46(-8.55%)
Nov 03, 2020 89.52 90.72 85.00 87.24 4,298,066 -1.65(-1.86%)
Nov 02, 2020 89.00 90.88 87.20 88.89 3,386,600 +1.84(+2.12%)
Oct 30, 2020 86.84 88.10 81.71 87.05 5,665,000 -0.41(-0.47%)
Oct 29, 2020 91.15 92.88 86.75 87.46 5,459,630 -5.85(-6.27%)
Oct 28, 2020 92.33 97.93 90.21 93.31 14,678,955 +10.92(+13.25%)
Oct 27, 2020 83.12 84.51 81.45 82.39 3,784,060 -1.36(-1.62%)
Oct 26, 2020 82.65 85.11 80.67 83.75 3,549,391 -1.62(-1.90%)
Oct 23, 2020 83.40 86.24 82.80 85.37 2,368,600 +2.72(+3.29%)
Oct 22, 2020 81.80 83.36 80.15 82.65 2,470,030 +1.05(+1.29%)
Oct 21, 2020 85.47 87.41 81.29 81.60 3,168,048 -2.70(-3.20%)
Oct 20, 2020 84.73 86.58 82.94 84.30 2,401,698 +0.87(+1.04%)
Oct 19, 2020 84.17 87.44 82.85 83.43 3,223,863 -0.75(-0.89%)
Oct 16, 2020 82.64 85.50 81.64 84.18 3,270,800 +1.90(+2.31%)
Oct 15, 2020 80.71 82.85 78.69 82.28 2,547,306 -1.44(-1.72%)
Oct 14, 2020 84.16 85.66 82.57 83.72 2,611,915 +0.79(+0.95%)
Oct 13, 2020 79.02 84.45 78.49 82.93 3,582,797 +3.62(+4.56%)
Oct 12, 2020 81.97 83.30 77.31 79.31 3,801,242 +0.50(+0.63%)
Oct 09, 2020 77.33 81.43 76.88 78.81 3,005,800 +1.69(+2.19%)
Oct 08, 2020 80.50 80.60 76.50 77.12 3,178,829 -1.59(-2.02%)
Oct 07, 2020 75.41 81.24 75.00 78.71 5,285,240 +5.27(+7.18%)
Oct 06, 2020 72.58 75.57 71.80 73.44 2,498,143 +1.94(+2.71%)
Oct 05, 2020 68.55 71.78 68.29 71.50 2,348,531 +4.26(+6.34%)
Oct 02, 2020 67.01 69.32 66.71 67.24 1,329,400 -1.33(-1.94%)
Oct 01, 2020 67.27 68.88 66.78 68.57 2,273,732 +2.37(+3.58%)
Sep 30, 2020 65.79 68.14 65.65 66.20 2,892,377 +0.44(+0.67%)
Sep 29, 2020 65.50 66.00 64.70 65.76 1,702,224 +0.39(+0.60%)
Sep 28, 2020 64.26 65.58 63.93 65.37 1,780,136 +2.32(+3.68%)
Sep 25, 2020 61.25 63.56 60.40 63.05 3,341,500 +1.75(+2.85%)
Sep 24, 2020 61.20 62.20 59.52 61.30 2,069,932 -0.72(-1.16%)
Sep 23, 2020 62.07 63.84 61.80 62.02 2,784,877 +0.47(+0.76%)
Sep 22, 2020 62.16 62.20 60.56 61.55 1,932,445 -0.12(-0.19%)
Sep 21, 2020 60.48 62.30 60.25 61.67 3,434,880 -0.08(-0.13%)
Sep 18, 2020 64.18 64.79 61.00 61.75 4,974,200 -2.25(-3.52%)
Sep 17, 2020 66.03 66.79 63.61 64.00 11,380,237 -7.96(-11.06%)
Sep 16, 2020 73.78 74.74 71.62 71.96 1,522,973 -0.93(-1.28%)
Sep 15, 2020 72.56 74.05 72.03 72.89 1,155,801 +1.43(+2.00%)
Sep 14, 2020 71.05 71.73 70.10 71.46 631,922 +1.55(+2.22%)
Sep 11, 2020 70.92 71.93 69.67 69.91 1,058,400 +0.02(+0.03%)
Sep 10, 2020 72.39 73.01 69.53 69.89 860,279 -1.81(-2.52%)
Sep 09, 2020 70.74 72.13 70.00 71.70 1,074,005 +2.33(+3.36%)
Sep 08, 2020 69.46 71.92 68.27 69.37 1,504,734 -2.69(-3.73%)
Sep 04, 2020 72.50 73.33 67.41 72.06 1,726,000 -0.44(-0.61%)
Sep 03, 2020 76.49 76.49 71.50 72.50 2,282,546 -4.95(-6.39%)
Sep 02, 2020 79.08 79.16 75.83 77.45 1,057,701 -0.97(-1.24%)
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.