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

Eventbrite Inc (NY: EB )

5.370 -0.110 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 21.90 22.89 21.90 22.16 1,080,240 +0.21(+0.96%)
Mar 30, 2021 21.50 21.98 20.97 21.95 1,176,285 +0.51(+2.38%)
Mar 29, 2021 23.01 23.01 20.64 21.44 1,824,818 -1.22(-5.38%)
Mar 26, 2021 21.90 22.73 21.57 22.66 1,030,200 +0.88(+4.04%)
Mar 25, 2021 20.90 22.10 20.46 21.78 1,795,820 +0.32(+1.49%)
Mar 24, 2021 22.76 23.19 21.33 21.46 1,066,190 -0.85(-3.81%)
Mar 23, 2021 23.65 24.10 22.09 22.31 1,189,261 -1.48(-6.22%)
Mar 22, 2021 24.82 24.82 23.65 23.79 607,447 -0.61(-2.50%)
Mar 19, 2021 24.62 24.83 23.72 24.40 1,792,800 +0.40(+1.67%)
Mar 18, 2021 23.90 24.96 22.77 24.00 1,902,972 -0.12(-0.50%)
Mar 17, 2021 24.33 24.50 23.47 24.12 1,775,008 -0.63(-2.55%)
Mar 16, 2021 25.11 25.37 24.29 24.75 3,781,738 -1.06(-4.11%)
Mar 15, 2021 24.53 26.52 24.50 25.81 2,251,426 +1.35(+5.52%)
Mar 12, 2021 24.00 24.70 23.82 24.46 2,002,300 -0.12(-0.49%)
Mar 11, 2021 23.42 24.59 23.42 24.58 2,265,789 +1.71(+7.48%)
Mar 10, 2021 23.37 23.71 22.54 22.87 1,467,742 +0.03(+0.13%)
Mar 09, 2021 22.05 23.59 21.53 22.84 3,852,108 +1.39(+6.48%)
Mar 08, 2021 20.24 22.42 20.24 21.45 6,281,463 -1.29(-5.67%)
Mar 05, 2021 23.49 24.25 20.85 22.74 3,259,200 -0.14(-0.61%)
Mar 04, 2021 21.97 23.36 21.25 22.88 3,255,416 +0.65(+2.92%)
Mar 03, 2021 20.94 22.94 20.66 22.23 2,513,561 +1.34(+6.41%)
Mar 02, 2021 21.15 22.42 20.35 20.89 2,177,409 -0.65(-3.02%)
Mar 01, 2021 20.48 22.02 20.14 21.54 1,413,381 +1.67(+8.40%)
Feb 26, 2021 20.20 21.94 19.51 19.87 2,680,300 +0.87(+4.58%)
Feb 25, 2021 21.11 22.04 18.94 19.00 2,002,510 -1.88(-9.00%)
Feb 24, 2021 20.40 20.94 19.58 20.88 1,234,853 +0.49(+2.40%)
Feb 23, 2021 20.85 20.99 19.37 20.39 1,673,669 -0.50(-2.39%)
Feb 22, 2021 19.87 22.34 19.82 20.89 2,619,395 +0.97(+4.87%)
Feb 19, 2021 18.60 20.08 18.60 19.92 1,406,900 +1.33(+7.15%)
Feb 18, 2021 18.84 19.07 18.14 18.59 876,009 -0.40(-2.11%)
Feb 17, 2021 18.22 19.12 17.95 18.99 1,180,663 +0.44(+2.37%)
Feb 16, 2021 17.54 18.75 17.52 18.55 1,862,854 +1.15(+6.61%)
Feb 12, 2021 16.90 17.48 16.60 17.40 662,400 +0.27(+1.58%)
Feb 11, 2021 17.24 17.94 16.92 17.13 1,554,757 -0.13(-0.75%)
Feb 10, 2021 17.35 17.49 16.90 17.26 2,917,511 -0.09(-0.52%)
Feb 09, 2021 17.45 17.55 17.09 17.35 1,394,985 -0.18(-1.03%)
Feb 08, 2021 18.15 18.18 17.41 17.53 1,102,579 -0.45(-2.50%)
Feb 05, 2021 17.86 18.11 17.70 17.98 1,116,900 +0.18(+1.01%)
Feb 04, 2021 17.73 18.18 17.68 17.80 795,775 +0.23(+1.31%)
Feb 03, 2021 18.30 18.34 17.46 17.57 1,191,039 -0.78(-4.25%)
Feb 02, 2021 18.81 18.90 18.06 18.35 591,976 -0.14(-0.76%)
Feb 01, 2021 18.17 18.70 17.84 18.49 656,885 +0.64(+3.59%)
Jan 29, 2021 18.77 18.99 17.71 17.85 1,053,200 -0.87(-4.65%)
Jan 28, 2021 18.69 19.13 18.35 18.72 642,899 +0.36(+1.96%)
Jan 27, 2021 17.86 18.83 17.51 18.36 1,236,660 -0.10(-0.54%)
Jan 26, 2021 18.92 19.15 17.89 18.46 929,335 -0.25(-1.34%)
Jan 25, 2021 19.58 19.88 18.44 18.71 1,213,225 -0.80(-4.10%)
Jan 22, 2021 18.38 19.58 18.38 19.51 633,600 +0.90(+4.84%)
Jan 21, 2021 18.20 18.68 17.96 18.61 525,894 +0.45(+2.48%)
Jan 20, 2021 18.12 18.26 17.59 18.16 650,821 +0.16(+0.89%)
Jan 19, 2021 17.54 18.05 16.95 18.00 1,161,934 +0.73(+4.23%)
Jan 15, 2021 17.74 17.88 17.13 17.27 2,149,500 -0.68(-3.79%)
Jan 14, 2021 18.21 18.42 17.81 17.95 565,658 -0.11(-0.61%)
Jan 13, 2021 18.16 18.40 17.83 18.06 608,162 -0.13(-0.71%)
Jan 12, 2021 18.31 18.34 17.58 18.19 1,355,935 +0.01(+0.06%)
Jan 11, 2021 18.51 18.77 18.09 18.18 938,991 -0.92(-4.82%)
Jan 08, 2021 19.40 19.96 18.59 19.10 972,100 -0.13(-0.68%)
Jan 07, 2021 18.64 19.49 18.56 19.23 820,371 +0.76(+4.11%)
Jan 06, 2021 17.74 18.58 17.21 18.47 1,158,799 +0.99(+5.66%)
Jan 05, 2021 16.41 17.78 16.41 17.48 1,584,245 +1.13(+6.91%)
Jan 04, 2021 18.19 18.31 16.11 16.35 1,552,891 -1.75(-9.67%)
Dec 31, 2020 18.10 18.10 18.10 346,815 -0.20(-1.09%)
Dec 30, 2020 18.43 19.02 18.28 18.30 346,815 -0.05(-0.27%)
Dec 29, 2020 18.82 18.88 18.25 18.35 413,012 -0.41(-2.19%)
Dec 28, 2020 19.20 19.39 18.64 18.76 438,607 +0.01(+0.05%)
Dec 24, 2020 18.99 19.15 18.65 18.75 208,900 -0.03(-0.16%)
Dec 23, 2020 18.32 18.93 18.24 18.78 372,438 +0.46(+2.51%)
Dec 22, 2020 17.83 18.40 17.58 18.32 490,386 +0.77(+4.39%)
Dec 21, 2020 17.76 17.94 17.02 17.55 1,425,489 -0.77(-4.20%)
Dec 18, 2020 18.67 18.67 18.12 18.32 1,079,400 -0.22(-1.19%)
Dec 17, 2020 18.72 18.87 18.52 18.54 473,256 -0.11(-0.59%)
Dec 16, 2020 18.91 19.03 18.52 18.65 870,033 -0.06(-0.32%)
Dec 15, 2020 18.49 19.00 18.16 18.71 1,152,684 +0.57(+3.14%)
Dec 14, 2020 18.02 18.36 17.86 18.14 1,743,080 +0.53(+3.01%)
Dec 11, 2020 17.93 17.93 17.32 17.61 734,400 -0.66(-3.61%)
Dec 10, 2020 17.84 18.32 17.68 18.27 1,837,428 +0.19(+1.05%)
Dec 09, 2020 18.60 18.90 17.52 18.08 1,235,642 -0.57(-3.06%)
Dec 08, 2020 18.43 18.99 18.40 18.65 1,383,870 +0.22(+1.19%)
Dec 07, 2020 18.00 18.50 17.80 18.43 761,518 +0.39(+2.16%)
Dec 04, 2020 17.47 18.14 17.28 18.04 1,044,800 +0.72(+4.16%)
Dec 03, 2020 17.35 18.06 17.22 17.32 705,027 -0.04(-0.23%)
Dec 02, 2020 16.31 17.77 16.19 17.36 886,987 +0.92(+5.60%)
Dec 01, 2020 17.00 17.20 16.43 16.44 1,492,133 -0.33(-1.97%)
Nov 30, 2020 16.80 17.30 16.35 16.77 915,469 -0.25(-1.47%)
Nov 27, 2020 16.80 17.07 16.34 17.02 413,100 +0.12(+0.71%)
Nov 25, 2020 16.82 17.02 16.42 16.90 1,072,700 -0.09(-0.53%)
Nov 24, 2020 16.93 17.52 16.59 16.99 2,513,676 +0.36(+2.16%)
Nov 23, 2020 15.93 16.91 15.93 16.63 2,810,782 +1.07(+6.88%)
Nov 20, 2020 16.21 16.21 15.41 15.56 796,500 -0.68(-4.19%)
Nov 19, 2020 16.36 16.78 16.14 16.24 1,305,873 -0.27(-1.64%)
Nov 18, 2020 15.89 16.96 15.89 16.51 3,576,445 +0.78(+4.96%)
Nov 17, 2020 14.71 16.08 14.47 15.73 1,412,589 +0.73(+4.87%)
Nov 16, 2020 14.96 15.64 14.44 15.00 3,485,509 +0.96(+6.84%)
Nov 13, 2020 12.61 14.14 12.53 14.04 1,433,700 +1.44(+11.43%)
Nov 12, 2020 13.04 13.35 12.39 12.60 1,908,509 -0.30(-2.33%)
Nov 11, 2020 12.73 12.96 12.14 12.90 1,542,148 +0.18(+1.42%)
Nov 10, 2020 13.30 13.64 12.20 12.72 3,476,733 -0.66(-4.93%)
Nov 09, 2020 12.66 14.42 12.50 13.38 5,045,670 +3.26(+32.21%)
Nov 06, 2020 9.500 10.13 9.060 10.12 1,561,200 -0.24(-2.32%)
Nov 05, 2020 9.570 10.68 9.550 10.36 1,100,270 +0.86(+9.05%)
Nov 04, 2020 9.470 9.730 9.190 9.500 828,712 -0.13(-1.35%)
Nov 03, 2020 9.590 9.870 9.569 9.630 671,738 +0.21(+2.23%)
Nov 02, 2020 9.400 9.540 9.160 9.420 680,442 +0.19(+2.06%)
Oct 30, 2020 9.720 9.755 9.030 9.230 852,200 -0.58(-5.91%)
Oct 29, 2020 9.640 9.990 9.490 9.810 1,109,740 +0.13(+1.34%)
Oct 28, 2020 9.600 9.960 9.340 9.680 846,139 -0.29(-2.91%)
Oct 27, 2020 9.950 10.01 9.590 9.970 685,008 -0.02(-0.20%)
Oct 26, 2020 10.30 10.30 9.510 9.990 829,503 -0.53(-5.04%)
Oct 23, 2020 9.680 10.55 9.610 10.52 1,293,700 +0.95(+9.93%)
Oct 22, 2020 9.280 9.660 9.170 9.570 442,693 +0.29(+3.13%)
Oct 21, 2020 9.210 9.400 9.130 9.280 390,582 +0.05(+0.54%)
Oct 20, 2020 9.080 9.270 9.010 9.230 536,356 +0.13(+1.43%)
Oct 19, 2020 9.420 9.530 9.060 9.100 517,108 -0.31(-3.29%)
Oct 16, 2020 9.560 9.830 9.202 9.410 678,100 -0.17(-1.77%)
Oct 15, 2020 9.710 9.780 9.520 9.580 716,699 -0.31(-3.13%)
Oct 14, 2020 10.23 10.48 9.780 9.890 684,907 -0.27(-2.66%)
Oct 13, 2020 10.19 10.30 10.04 10.16 1,258,324 -0.15(-1.45%)
Oct 12, 2020 10.60 10.72 10.18 10.31 498,212 -0.17(-1.62%)
Oct 09, 2020 10.51 10.64 10.22 10.48 482,000 -0.01(-0.10%)
Oct 08, 2020 10.24 10.57 10.15 10.49 386,394 +0.34(+3.35%)
Oct 07, 2020 10.08 10.27 9.935 10.15 704,970 +0.17(+1.70%)
Oct 06, 2020 10.35 10.65 9.960 9.980 912,387 -0.19(-1.87%)
Oct 05, 2020 10.69 10.85 9.880 10.17 1,008,367 -0.37(-3.51%)
Oct 02, 2020 10.75 10.99 10.47 10.54 804,500 -0.59(-5.30%)
Oct 01, 2020 10.92 11.28 10.87 11.13 1,769,968 +0.28(+2.58%)
Sep 30, 2020 11.02 11.19 10.69 10.85 1,158,102 -0.15(-1.36%)
Sep 29, 2020 10.75 11.25 10.69 11.00 1,440,539 +0.45(+4.27%)
Sep 28, 2020 10.58 10.82 10.45 10.55 1,387,307 +0.23(+2.23%)
Sep 25, 2020 10.63 10.63 10.18 10.32 1,372,200 -0.37(-3.46%)
Sep 24, 2020 10.73 11.06 10.40 10.69 1,195,902 -0.11(-1.02%)
Sep 23, 2020 11.72 11.85 10.77 10.80 934,726 -0.80(-6.90%)
Sep 22, 2020 11.74 11.78 11.31 11.60 512,388 -0.01(-0.09%)
Sep 21, 2020 11.72 11.85 11.19 11.61 1,198,321 -0.54(-4.44%)
Sep 18, 2020 12.75 12.81 11.87 12.15 2,323,000 -0.42(-3.34%)
Sep 17, 2020 12.39 13.06 12.20 12.57 1,534,088 +0.17(+1.37%)
Sep 16, 2020 11.85 12.78 11.72 12.40 1,366,706 +0.93(+8.11%)
Sep 15, 2020 11.45 11.69 11.26 11.47 559,212 +0.10(+0.88%)
Sep 14, 2020 11.86 12.01 11.14 11.37 1,130,762 -0.38(-3.23%)
Sep 11, 2020 11.86 11.86 11.37 11.75 721,900 -0.06(-0.51%)
Sep 10, 2020 12.15 12.70 11.61 11.81 1,329,895 -0.24(-1.99%)
Sep 09, 2020 11.94 12.46 11.43 12.05 1,332,984 +0.08(+0.67%)
Sep 08, 2020 11.25 12.64 11.10 11.97 2,141,106 +0.40(+3.46%)
Sep 04, 2020 10.97 11.58 10.58 11.57 1,853,700 +0.67(+6.15%)
Sep 03, 2020 11.09 11.26 10.63 10.90 1,133,972 -0.32(-2.85%)
Sep 02, 2020 11.09 11.31 10.59 11.22 1,097,118 +0.15(+1.36%)
Sep 01, 2020 10.66 11.08 10.52 11.07 845,817 +0.32(+2.98%)
Aug 31, 2020 11.01 11.11 10.63 10.75 912,799 -0.26(-2.36%)
Aug 28, 2020 10.50 11.05 10.48 11.01 975,000 +0.52(+4.96%)
Aug 27, 2020 10.11 10.63 9.970 10.49 1,032,126 +0.44(+4.38%)
Aug 26, 2020 10.31 10.37 9.960 10.05 482,543 -0.25(-2.43%)
Aug 25, 2020 10.24 10.32 10.00 10.30 532,405 +0.13(+1.28%)
Aug 24, 2020 10.03 10.20 9.750 10.17 666,604 +0.26(+2.62%)
Aug 21, 2020 10.39 10.50 9.860 9.910 1,071,200 -0.60(-5.71%)
Aug 20, 2020 9.640 10.77 9.550 10.51 2,077,607 +0.77(+7.91%)
Aug 19, 2020 9.830 10.02 9.720 9.740 1,031,220 -0.04(-0.41%)
Aug 18, 2020 9.830 9.850 9.610 9.780 643,530 +0.04(+0.41%)
Aug 17, 2020 9.730 9.840 9.410 9.740 959,560 -0.11(-1.12%)
Aug 14, 2020 9.850 10.17 9.750 9.850 1,076,000 -0.06(-0.61%)
Aug 13, 2020 9.680 10.12 9.650 9.910 599,463 +0.17(+1.75%)
Aug 12, 2020 9.900 10.32 9.580 9.740 943,657 -0.04(-0.41%)
Aug 11, 2020 9.970 10.14 9.700 9.780 1,650,901 -0.02(-0.20%)
Aug 10, 2020 9.200 9.930 9.160 9.800 1,512,400 +0.55(+5.95%)
Aug 07, 2020 9.120 9.550 8.950 9.250 1,326,500 +0.58(+6.69%)
Aug 06, 2020 8.990 9.090 8.650 8.670 1,101,869 -0.38(-4.20%)
Aug 05, 2020 8.950 9.150 8.720 9.050 1,373,945 +0.21(+2.38%)
Aug 04, 2020 8.710 8.910 8.610 8.840 629,660 +0.11(+1.26%)
Aug 03, 2020 8.570 8.820 8.370 8.730 1,001,612 +0.21(+2.46%)
Jul 31, 2020 8.590 8.770 8.280 8.520 1,396,400 -0.03(-0.35%)
Jul 30, 2020 8.500 8.620 8.180 8.550 927,094 -0.01(-0.12%)
Jul 29, 2020 8.350 8.600 8.292 8.560 943,148 +0.30(+3.63%)
Jul 28, 2020 8.660 8.800 8.210 8.260 2,023,670 -0.42(-4.84%)
Jul 27, 2020 8.590 8.800 8.410 8.680 1,100,534 +0.14(+1.64%)
Jul 24, 2020 8.470 8.590 8.310 8.540 1,692,600 -0.02(-0.23%)
Jul 23, 2020 8.620 8.750 8.380 8.560 1,190,161 -0.04(-0.47%)
Jul 22, 2020 8.580 8.650 8.450 8.600 1,171,618 +0.03(+0.35%)
Jul 21, 2020 8.920 9.000 8.450 8.570 979,790 -0.17(-1.95%)
Jul 20, 2020 8.670 8.820 8.447 8.740 1,639,676 +0.02(+0.23%)
Jul 17, 2020 9.140 9.240 8.545 8.720 1,924,100 -0.44(-4.80%)
Jul 16, 2020 9.200 9.305 8.750 9.160 1,337,951 -0.10(-1.08%)
Jul 15, 2020 9.000 9.640 8.750 9.260 3,049,931 +0.71(+8.30%)
Jul 14, 2020 8.510 8.920 8.340 8.550 2,506,439 +0.03(+0.35%)
Jul 13, 2020 8.930 9.130 8.460 8.520 1,121,197 -0.31(-3.51%)
Jul 10, 2020 8.530 8.880 8.360 8.830 639,100 +0.29(+3.40%)
Jul 09, 2020 9.050 9.090 8.380 8.540 1,613,742 -0.46(-5.11%)
Jul 08, 2020 8.620 9.020 8.330 9.000 1,990,878 +0.40(+4.65%)
Jul 07, 2020 8.360 8.650 8.260 8.600 2,914,866 +0.28(+3.37%)
Jul 06, 2020 8.800 8.861 8.230 8.320 1,277,337 -0.23(-2.69%)
Jul 02, 2020 8.940 9.170 8.480 8.550 1,297,300 -0.16(-1.84%)
Jul 01, 2020 8.570 9.430 8.410 8.710 3,152,715 +0.14(+1.63%)
Jun 30, 2020 8.540 8.730 8.240 8.570 1,125,956 -0.04(-0.46%)
Jun 29, 2020 8.060 8.750 7.750 8.610 1,547,264 +0.61(+7.62%)
Jun 26, 2020 8.610 8.705 7.900 8.000 4,722,500 -0.67(-7.73%)
Jun 25, 2020 8.670 9.530 8.520 8.670 1,577,561 +0.25(+2.97%)
Jun 24, 2020 9.150 9.230 8.410 8.420 1,708,639 -0.82(-8.87%)
Jun 23, 2020 9.280 9.680 9.070 9.240 1,980,012 +0.10(+1.09%)
Jun 22, 2020 9.180 9.210 8.700 9.140 1,665,342 +0.01(+0.11%)
Jun 19, 2020 9.600 9.620 8.831 9.130 6,148,500 -0.38(-4.00%)
Jun 18, 2020 9.460 9.620 9.300 9.510 957,809 +0.00(+0.00%)
Jun 17, 2020 9.830 9.830 9.420 9.510 920,004 -0.34(-3.45%)
Jun 16, 2020 10.15 10.43 9.720 9.850 1,291,220 +0.25(+2.60%)
Jun 15, 2020 9.400 10.00 9.200 9.600 2,294,212 -0.67(-6.52%)
Jun 12, 2020 9.950 10.93 9.930 10.27 2,299,300 +0.05(+0.49%)
Jun 11, 2020 9.800 10.47 9.750 10.22 5,777,032 -0.50(-4.66%)
Jun 10, 2020 11.27 11.27 9.870 10.72 10,016,989 -1.80(-14.38%)
Jun 09, 2020 12.07 12.66 11.79 12.52 1,369,276 +0.43(+3.56%)
Jun 08, 2020 12.20 12.27 11.46 12.09 1,911,188 +0.42(+3.60%)
Jun 05, 2020 10.89 12.36 10.61 11.67 2,893,200 +1.59(+15.77%)
Jun 04, 2020 9.570 10.29 9.510 10.08 1,045,930 +0.43(+4.46%)
Jun 03, 2020 9.450 9.990 9.310 9.650 1,403,527 +0.08(+0.84%)
Jun 02, 2020 9.360 9.740 9.150 9.570 2,128,426 +0.36(+3.91%)
Jun 01, 2020 8.680 9.460 8.620 9.210 1,221,161 +0.59(+6.84%)
May 29, 2020 8.610 8.760 8.320 8.620 821,100 -0.04(-0.46%)
May 28, 2020 9.080 9.200 8.590 8.660 1,028,892 -0.44(-4.84%)
May 27, 2020 8.860 9.210 8.260 9.100 1,342,232 +0.51(+5.94%)
May 26, 2020 8.880 8.940 8.560 8.590 945,215 +0.09(+1.06%)
May 22, 2020 8.680 8.750 8.150 8.500 895,900 -0.14(-1.62%)
May 21, 2020 8.220 8.690 8.080 8.640 1,053,917 +0.30(+3.60%)
May 20, 2020 8.090 8.465 7.820 8.340 1,553,342 +0.46(+5.84%)
May 19, 2020 8.170 8.400 7.870 7.880 1,848,363 -0.13(-1.62%)
May 18, 2020 7.340 8.230 7.240 8.010 7,179,934 +1.58(+24.57%)
May 15, 2020 6.650 7.100 6.330 6.430 2,921,100 -0.22(-3.31%)
May 14, 2020 6.870 6.910 6.545 6.650 3,231,977 -0.27(-3.90%)
May 13, 2020 8.050 8.100 6.790 6.920 2,849,466 -1.12(-13.93%)
May 12, 2020 9.610 9.650 7.820 8.040 7,285,148 -2.49(-23.65%)
May 11, 2020 10.07 10.56 9.870 10.53 1,483,221 +0.25(+2.43%)
May 08, 2020 10.30 10.48 9.900 10.28 1,293,700 +0.14(+1.38%)
May 07, 2020 9.720 10.19 9.600 10.14 1,683,865 +0.52(+5.41%)
May 06, 2020 9.710 9.860 9.390 9.620 926,473 -0.03(-0.31%)
May 05, 2020 9.100 10.03 9.100 9.650 2,120,091 +0.68(+7.58%)
May 04, 2020 8.390 9.020 8.260 8.970 710,242 +0.41(+4.79%)
May 01, 2020 9.070 9.100 8.340 8.560 1,165,500 -0.56(-6.14%)
Apr 30, 2020 9.780 9.920 8.960 9.120 1,249,205 -0.79(-7.97%)
Apr 29, 2020 9.800 10.00 9.380 9.910 1,592,270 +0.57(+6.10%)
Apr 28, 2020 9.380 9.480 8.890 9.340 1,190,394 +0.22(+2.41%)
Apr 27, 2020 9.000 9.390 8.900 9.120 905,999 +0.27(+3.05%)
Apr 24, 2020 8.530 8.973 8.500 8.850 612,200 +0.23(+2.67%)
Apr 23, 2020 8.370 8.780 8.370 8.620 644,896 +0.26(+3.11%)
Apr 22, 2020 8.720 8.790 8.330 8.360 1,165,602 -0.17(-1.99%)
Apr 21, 2020 8.600 8.830 8.140 8.530 1,015,705 -0.24(-2.74%)
Apr 20, 2020 8.490 9.010 8.390 8.770 625,377 +0.05(+0.57%)
Apr 17, 2020 8.650 9.100 8.520 8.720 1,513,800 +0.75(+9.41%)
Apr 16, 2020 8.290 8.290 7.810 7.970 1,456,352 -0.25(-3.04%)
Apr 15, 2020 7.780 8.360 7.630 8.220 1,459,277 -0.02(-0.24%)
Apr 14, 2020 9.000 9.230 8.210 8.240 1,215,316 -0.63(-7.10%)
Apr 13, 2020 8.490 8.975 7.540 8.870 2,241,483 +0.40(+4.72%)
Apr 09, 2020 7.700 8.830 7.550 8.470 2,466,000 +1.11(+15.08%)
Apr 08, 2020 6.890 7.880 6.570 7.360 1,827,421 +0.69(+10.34%)
Apr 07, 2020 7.070 7.200 6.480 6.670 1,775,614 +0.10(+1.52%)
Apr 06, 2020 6.110 6.650 5.970 6.570 1,969,968 +0.71(+12.12%)
Apr 03, 2020 5.940 6.207 5.710 5.860 2,396,300 -0.09(-1.51%)
Apr 02, 2020 6.240 6.690 5.770 5.950 1,691,342 -0.37(-5.85%)
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.