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

Zillow Grp Inc Cl A (NQ: ZG )

43.13 +0.72 (+1.70%)
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 (%)
Jul 30, 2021 106.87 108.83 106.49 107.13 231,452 -1.51(-1.39%)
Jul 29, 2021 110.88 111.92 108.47 108.64 202,175 -2.31(-2.08%)
Jul 28, 2021 108.19 111.56 108.05 110.95 295,426 +3.60(+3.35%)
Jul 27, 2021 109.48 110.41 104.16 107.35 337,346 -2.55(-2.32%)
Jul 26, 2021 112.97 114.07 109.25 109.90 257,775 -3.38(-2.98%)
Jul 23, 2021 111.77 113.36 110.17 113.28 326,879 +1.78(+1.60%)
Jul 22, 2021 112.08 113.45 110.89 111.50 589,170 -1.19(-1.06%)
Jul 21, 2021 109.02 113.41 109.02 112.69 774,372 +3.73(+3.42%)
Jul 20, 2021 106.85 109.98 105.95 108.96 884,977 +2.67(+2.51%)
Jul 19, 2021 103.03 106.83 101.64 106.29 443,303 +0.68(+0.64%)
Jul 16, 2021 107.88 107.88 105.27 105.61 334,044 -0.67(-0.63%)
Jul 15, 2021 107.80 109.00 103.78 106.28 498,304 -1.02(-0.95%)
Jul 14, 2021 112.40 113.11 107.17 107.30 458,449 -4.52(-4.04%)
Jul 13, 2021 114.88 115.45 111.32 111.82 390,842 -3.45(-2.99%)
Jul 12, 2021 117.17 118.31 114.15 115.27 600,915 -1.32(-1.13%)
Jul 09, 2021 115.00 116.81 113.31 116.59 362,259 +2.01(+1.75%)
Jul 08, 2021 115.31 116.54 112.50 114.58 545,846 -4.46(-3.75%)
Jul 07, 2021 121.46 123.18 118.66 119.04 403,650 -1.33(-1.10%)
Jul 06, 2021 118.38 121.04 116.33 120.37 337,760 +2.34(+1.98%)
Jul 02, 2021 122.81 123.57 117.84 118.03 286,755 -3.47(-2.86%)
Jul 01, 2021 122.50 124.65 121.11 121.50 590,053 -1.03(-0.84%)
Jun 30, 2021 124.57 124.66 121.14 122.53 361,102 -2.06(-1.65%)
Jun 29, 2021 124.55 124.90 121.93 124.59 421,520 +0.06(+0.05%)
Jun 28, 2021 120.60 124.86 120.49 124.53 558,463 +5.57(+4.68%)
Jun 25, 2021 122.40 123.38 118.00 118.96 1,729,623 -2.91(-2.39%)
Jun 24, 2021 119.56 123.53 119.00 121.87 628,090 +3.72(+3.15%)
Jun 23, 2021 115.64 118.89 115.64 118.15 423,034 +2.48(+2.14%)
Jun 22, 2021 114.00 116.23 113.42 115.67 330,223 +1.83(+1.61%)
Jun 21, 2021 117.71 117.71 113.57 113.84 608,004 -4.15(-3.52%)
Jun 18, 2021 113.76 119.15 112.53 117.99 917,941 +4.33(+3.81%)
Jun 17, 2021 108.44 115.14 108.00 113.66 706,101 +4.82(+4.43%)
Jun 16, 2021 111.23 113.58 107.84 108.84 1,185,347 -2.37(-2.13%)
Jun 15, 2021 115.81 116.37 111.06 111.21 567,420 -5.39(-4.62%)
Jun 14, 2021 113.64 117.51 113.64 116.60 525,570 +3.13(+2.76%)
Jun 11, 2021 113.02 113.80 111.42 113.47 631,667 +0.93(+0.83%)
Jun 10, 2021 114.13 114.48 110.21 112.54 467,076 -1.26(-1.11%)
Jun 09, 2021 116.00 116.98 113.11 113.80 570,206 -1.39(-1.21%)
Jun 08, 2021 116.08 117.27 113.09 115.19 308,488 +0.79(+0.69%)
Jun 07, 2021 110.10 115.04 108.91 114.40 368,995 +3.95(+3.58%)
Jun 04, 2021 111.09 112.31 109.70 110.45 350,251 +0.17(+0.15%)
Jun 03, 2021 111.90 113.17 109.33 110.28 335,574 -3.39(-2.98%)
Jun 02, 2021 116.00 116.00 112.73 113.67 335,148 -2.07(-1.79%)
Jun 01, 2021 119.63 120.00 114.44 115.74 463,543 -2.55(-2.16%)
May 28, 2021 117.39 120.74 116.86 118.29 302,672 +1.62(+1.39%)
May 27, 2021 117.29 118.02 113.77 116.67 817,626 +0.35(+0.30%)
May 26, 2021 114.99 117.35 114.45 116.32 423,053 +2.55(+2.24%)
May 25, 2021 115.87 116.73 113.45 113.77 458,690 -1.09(-0.95%)
May 24, 2021 112.88 115.98 112.56 114.86 299,117 +3.37(+3.02%)
May 21, 2021 114.98 116.25 111.46 111.49 382,798 -2.32(-2.04%)
May 20, 2021 110.76 114.49 110.49 113.81 434,855 +4.09(+3.73%)
May 19, 2021 106.05 110.72 105.58 109.72 456,636 -0.71(-0.64%)
May 18, 2021 112.69 114.92 110.12 110.43 462,411 -1.16(-1.04%)
May 17, 2021 111.95 112.49 108.64 111.59 365,487 -1.73(-1.53%)
May 14, 2021 109.22 114.08 109.10 113.32 501,661 +5.08(+4.69%)
May 13, 2021 110.99 114.23 105.12 108.24 514,494 -1.63(-1.48%)
May 12, 2021 111.98 114.50 108.23 109.87 566,896 -6.22(-5.36%)
May 11, 2021 108.82 117.18 106.72 116.09 663,305 +2.24(+1.97%)
May 10, 2021 115.99 116.16 112.75 113.85 600,573 -5.55(-4.65%)
May 07, 2021 118.07 121.80 117.55 119.40 705,072 +5.26(+4.61%)
May 06, 2021 115.65 115.94 109.23 114.14 1,386,954 -1.12(-0.97%)
May 05, 2021 124.18 126.28 113.40 115.26 1,437,529 -8.54(-6.90%)
May 04, 2021 127.36 127.36 119.47 123.80 1,088,243 -5.28(-4.09%)
May 03, 2021 134.49 134.71 128.02 129.08 418,247 -4.27(-3.20%)
Apr 30, 2021 132.72 135.93 131.91 133.35 353,700 -1.93(-1.43%)
Apr 29, 2021 140.44 141.50 134.11 135.28 303,305 -3.77(-2.71%)
Apr 28, 2021 140.60 140.60 135.99 139.05 399,014 -2.72(-1.92%)
Apr 27, 2021 143.32 144.84 139.96 141.77 317,790 -1.76(-1.23%)
Apr 26, 2021 139.89 143.70 138.89 143.53 329,680 +4.59(+3.30%)
Apr 23, 2021 134.64 139.81 134.64 138.94 283,400 +4.80(+3.58%)
Apr 22, 2021 138.29 138.94 133.00 134.14 381,237 -2.90(-2.12%)
Apr 21, 2021 129.93 137.15 128.29 137.04 393,658 +5.36(+4.07%)
Apr 20, 2021 133.00 136.15 128.85 131.68 387,287 -2.91(-2.16%)
Apr 19, 2021 135.42 136.99 131.43 134.59 349,649 -1.55(-1.14%)
Apr 16, 2021 143.27 143.27 135.68 136.14 675,400 -7.11(-4.96%)
Apr 15, 2021 141.38 143.56 139.66 143.25 496,068 +3.97(+2.85%)
Apr 14, 2021 147.69 149.37 138.73 139.28 411,711 -6.85(-4.69%)
Apr 13, 2021 146.28 147.51 143.03 146.13 319,148 +1.45(+1.00%)
Apr 12, 2021 147.00 147.11 140.42 144.68 326,420 -2.92(-1.98%)
Apr 09, 2021 147.56 148.09 143.89 147.60 488,900 -1.66(-1.11%)
Apr 08, 2021 143.00 150.13 142.78 149.26 604,883 +7.89(+5.58%)
Apr 07, 2021 143.06 144.53 140.08 141.37 404,485 -2.40(-1.67%)
Apr 06, 2021 138.60 145.62 137.51 143.77 709,095 +6.56(+4.78%)
Apr 05, 2021 138.63 138.97 132.91 137.21 596,612 +1.79(+1.32%)
Apr 01, 2021 137.24 139.80 134.49 135.42 522,800 +4.04(+3.08%)
Mar 31, 2021 128.46 132.84 128.46 131.38 824,609 +4.82(+3.81%)
Mar 30, 2021 122.03 128.13 120.52 126.56 688,859 +3.68(+2.99%)
Mar 29, 2021 130.76 131.82 122.13 122.88 673,938 -9.20(-6.97%)
Mar 26, 2021 131.30 136.53 126.56 132.08 1,140,300 +0.73(+0.56%)
Mar 25, 2021 129.37 134.22 126.61 131.35 703,078 -1.87(-1.40%)
Mar 24, 2021 143.39 143.85 132.87 133.22 473,108 -7.66(-5.44%)
Mar 23, 2021 144.15 144.98 138.96 140.88 441,992 -3.01(-2.09%)
Mar 22, 2021 144.30 146.30 141.51 143.89 770,698 +2.18(+1.54%)
Mar 19, 2021 137.36 142.21 135.82 141.71 902,600 +3.91(+2.84%)
Mar 18, 2021 144.40 145.00 136.66 137.80 766,926 -11.17(-7.50%)
Mar 17, 2021 145.33 151.10 140.01 148.97 937,904 -1.26(-0.84%)
Mar 16, 2021 159.88 162.00 147.09 150.23 679,406 -5.76(-3.69%)
Mar 15, 2021 156.83 158.07 153.01 155.99 592,213 -0.84(-0.54%)
Mar 12, 2021 154.47 158.00 151.00 156.83 554,900 -4.27(-2.65%)
Mar 11, 2021 157.59 163.00 151.25 161.10 926,259 +12.08(+8.11%)
Mar 10, 2021 148.64 153.22 145.52 149.02 996,654 +6.46(+4.53%)
Mar 09, 2021 141.64 145.67 138.09 142.56 1,115,903 +12.52(+9.63%)
Mar 08, 2021 141.16 144.79 128.52 130.04 1,039,228 -9.93(-7.09%)
Mar 05, 2021 139.24 142.01 122.71 139.97 1,941,400 +2.34(+1.70%)
Mar 04, 2021 150.10 153.69 132.04 137.63 2,764,653 -15.41(-10.07%)
Mar 03, 2021 169.28 169.97 152.58 153.04 1,194,423 -15.97(-9.45%)
Mar 02, 2021 177.81 178.53 168.89 169.01 690,417 -6.84(-3.89%)
Mar 01, 2021 175.00 177.72 172.51 175.85 754,230 +6.03(+3.55%)
Feb 26, 2021 162.26 171.60 158.96 169.82 1,626,300 +10.49(+6.58%)
Feb 25, 2021 171.00 175.50 158.26 159.33 714,174 -12.89(-7.48%)
Feb 24, 2021 170.99 176.97 169.02 172.22 659,909 -2.86(-1.63%)
Feb 23, 2021 165.08 177.33 158.11 175.08 934,081 +1.35(+0.78%)
Feb 22, 2021 185.05 185.98 173.33 173.73 1,463,469 -17.73(-9.26%)
Feb 19, 2021 190.78 197.90 190.19 191.46 1,052,100 +4.31(+2.30%)
Feb 18, 2021 189.10 190.41 182.32 187.15 788,474 -6.40(-3.31%)
Feb 17, 2021 200.01 203.73 188.76 193.55 1,174,892 -10.24(-5.02%)
Feb 16, 2021 208.12 212.40 202.85 203.79 958,609 +0.85(+0.42%)
Feb 12, 2021 198.78 208.58 196.70 202.94 939,900 +2.34(+1.17%)
Feb 11, 2021 189.67 205.70 188.27 200.60 2,209,135 +28.89(+16.82%)
Feb 10, 2021 174.15 174.66 166.00 171.71 976,454 -1.22(-0.71%)
Feb 09, 2021 168.01 175.60 166.67 172.93 890,898 +3.85(+2.28%)
Feb 08, 2021 165.40 169.27 163.40 169.08 1,361,235 +5.32(+3.25%)
Feb 05, 2021 161.68 167.12 161.10 163.76 971,700 +6.91(+4.41%)
Feb 04, 2021 154.20 156.96 152.68 156.85 261,296 +3.56(+2.32%)
Feb 03, 2021 154.90 156.35 151.45 153.29 287,773 -0.10(-0.07%)
Feb 02, 2021 149.58 154.47 148.21 153.39 405,875 +7.06(+4.82%)
Feb 01, 2021 140.81 146.57 139.14 146.33 450,949 +7.61(+5.49%)
Jan 29, 2021 142.71 143.84 136.79 138.72 467,000 -3.00(-2.12%)
Jan 28, 2021 138.00 143.71 136.09 141.72 748,610 +5.63(+4.14%)
Jan 27, 2021 142.71 142.86 132.36 136.09 1,010,495 -9.59(-6.58%)
Jan 26, 2021 153.92 155.38 145.08 145.68 452,170 -7.20(-4.71%)
Jan 25, 2021 155.58 159.16 149.21 152.88 469,039 +0.83(+0.55%)
Jan 22, 2021 151.98 153.21 150.40 152.05 283,200 -0.55(-0.36%)
Jan 21, 2021 158.00 158.80 152.04 152.60 739,245 -4.04(-2.58%)
Jan 20, 2021 153.60 157.66 152.80 156.64 1,179,867 +6.66(+4.44%)
Jan 19, 2021 146.16 151.12 145.26 149.98 352,626 +6.08(+4.23%)
Jan 15, 2021 150.80 151.37 142.78 143.90 468,700 -6.94(-4.60%)
Jan 14, 2021 150.35 152.29 149.16 150.84 358,704 +0.96(+0.64%)
Jan 13, 2021 152.30 154.10 148.95 149.88 488,055 -2.33(-1.53%)
Jan 12, 2021 148.75 154.35 148.75 152.21 591,309 +2.94(+1.97%)
Jan 11, 2021 149.66 152.74 146.14 149.27 441,662 -0.75(-0.50%)
Jan 08, 2021 149.05 154.95 148.26 150.02 713,900 +3.09(+2.10%)
Jan 07, 2021 139.71 147.18 139.68 146.93 1,188,583 +8.71(+6.30%)
Jan 06, 2021 138.00 141.03 135.52 138.22 624,274 -1.38(-0.99%)
Jan 05, 2021 135.03 142.50 134.27 139.60 731,950 +3.09(+2.26%)
Jan 04, 2021 136.39 137.91 131.49 136.51 907,093 +0.57(+0.42%)
Dec 31, 2020 135.94 135.94 135.94 273,590 -0.81(-0.59%)
Dec 30, 2020 137.84 139.00 135.71 136.75 273,590 +0.32(+0.23%)
Dec 29, 2020 140.01 140.40 132.24 136.43 820,300 -1.91(-1.38%)
Dec 28, 2020 144.99 145.45 136.83 138.34 507,679 -5.52(-3.84%)
Dec 24, 2020 146.62 148.13 143.38 143.86 207,500 -2.08(-1.43%)
Dec 23, 2020 147.00 147.99 143.29 145.94 750,238 -0.75(-0.51%)
Dec 22, 2020 143.08 149.44 142.01 146.69 913,628 +5.33(+3.77%)
Dec 21, 2020 136.44 141.55 135.52 141.36 1,049,484 +1.21(+0.86%)
Dec 18, 2020 144.00 144.13 138.50 140.15 1,833,600 -2.74(-1.92%)
Dec 17, 2020 140.76 145.18 140.76 142.89 1,191,424 +2.62(+1.87%)
Dec 16, 2020 141.64 141.88 136.51 140.27 906,398 +2.19(+1.59%)
Dec 15, 2020 138.39 143.80 135.70 138.08 798,970 +0.43(+0.31%)
Dec 14, 2020 130.00 139.03 130.00 137.65 1,270,899 +8.62(+6.68%)
Dec 11, 2020 123.42 129.38 123.42 129.03 740,000 +5.38(+4.35%)
Dec 10, 2020 119.04 126.64 117.79 123.65 839,914 +3.75(+3.13%)
Dec 09, 2020 118.49 127.35 118.29 119.90 928,006 +2.27(+1.93%)
Dec 08, 2020 116.57 118.60 114.22 117.63 692,727 +1.27(+1.09%)
Dec 07, 2020 110.51 117.49 110.51 116.36 519,826 +5.93(+5.37%)
Dec 04, 2020 111.70 112.38 109.65 110.43 423,300 -0.71(-0.64%)
Dec 03, 2020 111.60 113.19 110.85 111.14 980,088 -0.74(-0.66%)
Dec 02, 2020 110.10 112.48 108.02 111.88 863,436 +0.96(+0.87%)
Dec 01, 2020 111.42 113.49 109.39 110.92 941,252 +0.57(+0.52%)
Nov 30, 2020 111.10 111.28 105.57 110.35 4,059,642 -0.25(-0.23%)
Nov 27, 2020 110.48 110.83 108.82 110.60 433,200 +1.15(+1.05%)
Nov 25, 2020 109.80 112.42 107.70 109.45 1,061,300 +0.67(+0.62%)
Nov 24, 2020 116.01 116.59 108.07 108.78 989,434 -7.56(-6.50%)
Nov 23, 2020 114.09 118.31 113.44 116.34 540,007 +2.91(+2.57%)
Nov 20, 2020 111.32 114.91 109.54 113.43 903,600 +2.19(+1.97%)
Nov 19, 2020 103.92 111.58 103.92 111.24 649,516 +7.20(+6.92%)
Nov 18, 2020 108.06 108.06 102.60 104.04 628,611 -2.92(-2.73%)
Nov 17, 2020 108.82 109.45 105.60 106.96 532,907 -1.56(-1.44%)
Nov 16, 2020 107.95 109.50 105.18 108.52 557,028 +0.55(+0.51%)
Nov 13, 2020 110.68 110.99 106.06 107.97 653,900 -0.72(-0.66%)
Nov 12, 2020 110.10 112.61 108.15 108.69 1,074,470 -1.42(-1.29%)
Nov 11, 2020 102.66 110.64 102.42 110.11 1,620,034 +8.92(+8.82%)
Nov 10, 2020 104.00 104.56 96.08 101.19 937,517 -3.40(-3.25%)
Nov 09, 2020 114.60 116.98 104.24 104.59 1,563,554 -14.99(-12.54%)
Nov 06, 2020 114.72 120.25 113.06 119.58 2,256,500 +15.47(+14.86%)
Nov 05, 2020 103.11 105.17 102.25 104.11 985,061 +3.50(+3.48%)
Nov 04, 2020 95.18 100.92 94.78 100.61 904,125 +8.15(+8.81%)
Nov 03, 2020 91.32 93.77 88.79 92.46 466,961 +2.67(+2.97%)
Nov 02, 2020 89.92 91.16 88.09 89.79 573,520 +0.46(+0.51%)
Oct 30, 2020 91.65 92.39 86.11 89.33 699,800 -3.39(-3.66%)
Oct 29, 2020 91.29 93.87 90.67 92.72 881,785 +2.44(+2.70%)
Oct 28, 2020 90.46 91.78 89.50 90.28 508,544 -2.80(-3.01%)
Oct 27, 2020 94.27 94.27 91.49 93.08 456,082 +0.55(+0.59%)
Oct 26, 2020 95.09 95.95 90.51 92.53 558,741 -4.23(-4.37%)
Oct 23, 2020 97.17 97.75 95.25 96.76 435,800 -0.41(-0.42%)
Oct 22, 2020 99.36 101.31 95.07 97.17 747,445 -1.93(-1.95%)
Oct 21, 2020 99.21 102.49 98.77 99.10 452,217 +0.04(+0.04%)
Oct 20, 2020 99.51 100.67 97.82 99.06 1,078,694 +0.24(+0.24%)
Oct 19, 2020 98.77 101.33 97.68 98.82 537,750 +0.95(+0.97%)
Oct 16, 2020 103.37 104.27 97.74 97.87 819,600 -4.42(-4.32%)
Oct 15, 2020 102.50 106.37 101.54 102.29 426,710 -1.07(-1.04%)
Oct 14, 2020 103.32 105.36 101.58 103.36 510,055 +1.81(+1.78%)
Oct 13, 2020 101.40 103.36 100.11 101.55 522,831 +0.46(+0.46%)
Oct 12, 2020 106.30 106.62 100.31 101.09 578,453 -3.55(-3.39%)
Oct 09, 2020 105.42 106.31 103.78 104.64 762,600 -0.45(-0.43%)
Oct 08, 2020 106.31 106.80 104.33 105.09 439,122 -0.70(-0.66%)
Oct 07, 2020 107.59 108.50 104.60 105.79 866,772 +0.51(+0.48%)
Oct 06, 2020 110.10 110.69 104.22 105.28 723,721 -4.98(-4.52%)
Oct 05, 2020 109.49 112.21 109.48 110.26 683,060 +2.26(+2.09%)
Oct 02, 2020 103.93 109.40 103.57 108.00 718,800 +0.44(+0.41%)
Oct 01, 2020 104.17 108.07 102.70 107.56 1,176,729 +6.02(+5.93%)
Sep 30, 2020 101.08 103.92 100.63 101.54 672,993 +0.15(+0.15%)
Sep 29, 2020 100.44 102.62 100.06 101.39 487,854 +0.41(+0.41%)
Sep 28, 2020 102.64 102.81 99.90 100.98 421,683 -0.22(-0.22%)
Sep 25, 2020 99.30 101.85 98.51 101.20 758,600 +3.76(+3.86%)
Sep 24, 2020 94.94 99.85 93.16 97.44 615,558 +1.51(+1.57%)
Sep 23, 2020 98.80 101.57 95.41 95.93 863,381 -2.67(-2.71%)
Sep 22, 2020 95.70 98.88 94.13 98.60 1,321,249 +3.79(+4.00%)
Sep 21, 2020 92.78 95.34 90.80 94.81 1,324,929 -0.50(-0.52%)
Sep 18, 2020 97.00 97.69 92.85 95.31 1,259,000 -1.69(-1.74%)
Sep 17, 2020 92.68 96.66 91.73 97.00 1,530,908 +2.30(+2.43%)
Sep 16, 2020 92.08 97.05 91.71 94.70 1,268,371 +3.70(+4.07%)
Sep 15, 2020 88.30 92.65 86.66 91.00 1,059,629 +3.95(+4.54%)
Sep 14, 2020 87.42 88.79 85.76 87.05 795,113 +1.81(+2.12%)
Sep 11, 2020 83.30 85.86 82.43 85.24 576,100 +2.70(+3.27%)
Sep 10, 2020 82.94 86.06 81.97 82.54 596,936 +0.27(+0.33%)
Sep 09, 2020 82.39 83.74 80.20 82.27 516,291 +1.78(+2.21%)
Sep 08, 2020 79.99 84.40 79.25 80.49 561,220 -2.95(-3.54%)
Sep 04, 2020 84.76 85.58 78.74 83.44 485,600 -1.58(-1.86%)
Sep 03, 2020 87.51 87.51 82.30 85.02 529,141 -3.88(-4.36%)
Sep 02, 2020 91.20 92.66 87.91 88.90 1,039,058 +0.64(+0.73%)
Sep 01, 2020 85.24 88.82 85.21 88.26 395,126 +2.98(+3.49%)
Aug 31, 2020 87.07 87.35 84.06 85.28 453,381 -1.67(-1.92%)
Aug 28, 2020 85.44 87.68 84.80 86.95 460,000 +1.99(+2.34%)
Aug 27, 2020 83.77 86.49 82.82 84.96 477,851 +1.41(+1.69%)
Aug 26, 2020 82.80 85.45 82.80 83.55 562,764 +0.92(+1.11%)
Aug 25, 2020 83.04 83.10 80.23 82.63 387,973 -0.73(-0.88%)
Aug 24, 2020 83.87 84.82 82.14 83.36 460,076 +0.47(+0.57%)
Aug 21, 2020 83.44 84.36 82.75 82.89 615,300 +0.01(+0.01%)
Aug 20, 2020 83.23 84.91 82.51 82.88 504,698 -0.62(-0.74%)
Aug 19, 2020 82.34 84.81 81.04 83.50 575,712 +1.11(+1.35%)
Aug 18, 2020 80.40 82.94 80.06 82.39 560,821 +2.57(+3.22%)
Aug 17, 2020 77.54 80.71 77.26 79.82 478,525 +3.15(+4.11%)
Aug 14, 2020 74.63 77.03 73.62 76.67 464,200 +2.11(+2.83%)
Aug 13, 2020 76.73 77.68 74.04 74.56 823,900 -1.54(-2.02%)
Aug 12, 2020 75.76 78.49 75.60 76.10 388,602 +0.86(+1.14%)
Aug 11, 2020 79.33 79.55 74.90 75.24 534,762 -4.17(-5.25%)
Aug 10, 2020 79.75 80.88 78.42 79.41 944,676 -0.43(-0.54%)
Aug 07, 2020 79.45 85.16 76.23 79.84 3,805,400 +8.27(+11.56%)
Aug 06, 2020 70.28 73.20 70.25 71.57 1,365,514 +0.93(+1.32%)
Aug 05, 2020 68.61 70.97 67.46 70.64 820,294 +2.54(+3.73%)
Aug 04, 2020 68.50 69.92 66.91 68.10 541,634 +0.34(+0.50%)
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.