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

Roku Inc (NQ: ROKU )

56.35 -6.46 (-10.28%)
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 (%)
Apr 30, 2020 119.17 124.50 118.70 121.23 8,022,527 +1.71(+1.43%)
Apr 29, 2020 119.18 122.86 116.65 119.52 8,977,397 +0.16(+0.13%)
Apr 28, 2020 126.05 127.26 118.51 119.36 12,986,055 -9.27(-7.21%)
Apr 27, 2020 126.30 130.36 125.32 128.63 6,566,415 +3.80(+3.04%)
Apr 24, 2020 124.86 126.02 121.64 124.83 7,635,900 +1.77(+1.44%)
Apr 23, 2020 123.00 128.40 122.21 123.06 11,357,285 +0.87(+0.71%)
Apr 22, 2020 124.43 125.73 119.25 122.19 12,261,839 -1.37(-1.11%)
Apr 21, 2020 131.75 132.74 118.12 123.56 19,008,260 -6.48(-4.98%)
Apr 20, 2020 127.85 135.47 127.35 130.04 18,810,776 +3.24(+2.56%)
Apr 17, 2020 123.68 128.01 118.56 126.80 20,691,700 -1.20(-0.94%)
Apr 16, 2020 117.00 132.40 115.10 128.00 38,262,420 +15.00(+13.27%)
Apr 15, 2020 102.42 114.32 101.97 113.00 18,196,568 +6.47(+6.07%)
Apr 14, 2020 107.99 108.60 102.42 106.53 22,978,048 +9.97(+10.33%)
Apr 13, 2020 92.50 96.80 91.07 96.56 8,564,066 +4.11(+4.45%)
Apr 09, 2020 90.10 94.10 89.13 92.45 7,271,700 +4.64(+5.28%)
Apr 08, 2020 88.90 92.15 87.52 87.81 6,437,717 +0.01(+0.01%)
Apr 07, 2020 92.85 93.68 86.56 87.80 6,188,733 -1.69(-1.89%)
Apr 06, 2020 83.71 90.44 83.50 89.49 7,140,936 +8.03(+9.86%)
Apr 03, 2020 82.28 83.34 79.38 81.46 4,738,100 -1.07(-1.30%)
Apr 02, 2020 81.41 84.62 80.75 82.53 5,266,776 +0.11(+0.13%)
Apr 01, 2020 84.98 86.50 81.64 82.42 8,691,817 -5.06(-5.78%)
Mar 31, 2020 89.16 94.70 87.08 87.48 9,159,517 -2.13(-2.38%)
Mar 30, 2020 87.90 90.85 86.15 89.61 7,896,545 +2.16(+2.47%)
Mar 27, 2020 87.40 89.50 83.13 87.45 9,820,700 -2.30(-2.56%)
Mar 26, 2020 93.20 96.44 87.00 89.75 15,223,500 -5.10(-5.38%)
Mar 25, 2020 97.85 100.00 88.88 94.85 15,617,797 -2.35(-2.42%)
Mar 24, 2020 96.50 101.78 92.10 97.20 17,761,718 +7.74(+8.65%)
Mar 23, 2020 77.37 90.44 74.77 89.46 18,679,120 +13.33(+17.51%)
Mar 20, 2020 76.52 80.08 73.16 76.13 13,755,000 +2.01(+2.71%)
Mar 19, 2020 69.47 75.54 67.22 74.12 13,193,990 +6.62(+9.81%)
Mar 18, 2020 64.79 74.85 61.50 67.50 19,488,088 -1.96(-2.82%)
Mar 17, 2020 60.30 75.79 58.22 69.46 24,844,176 +5.62(+8.80%)
Mar 16, 2020 74.70 76.47 63.59 63.84 14,403,353 -17.11(-21.14%)
Mar 13, 2020 82.71 83.48 74.25 80.95 11,943,900 +2.14(+2.72%)
Mar 12, 2020 80.65 86.64 78.80 78.81 13,567,888 -11.82(-13.04%)
Mar 11, 2020 96.38 97.35 89.15 90.63 8,752,009 -6.67(-6.86%)
Mar 10, 2020 101.06 101.06 92.75 97.30 9,684,763 +1.04(+1.08%)
Mar 09, 2020 91.00 101.95 90.40 96.26 10,484,502 -5.76(-5.65%)
Mar 06, 2020 104.35 105.30 98.60 102.02 11,841,500 -4.42(-4.15%)
Mar 05, 2020 108.20 110.08 105.66 106.44 8,601,557 -3.17(-2.89%)
Mar 04, 2020 110.01 110.45 105.65 109.61 8,871,153 +0.99(+0.91%)
Mar 03, 2020 113.98 114.75 106.42 108.62 11,592,090 -6.05(-5.28%)
Mar 02, 2020 115.49 116.16 111.33 114.67 9,276,954 +1.00(+0.88%)
Feb 28, 2020 107.00 114.12 106.00 113.67 12,392,700 +3.64(+3.31%)
Feb 27, 2020 106.88 115.20 105.57 110.03 15,832,656 -2.68(-2.38%)
Feb 26, 2020 118.29 119.36 112.33 112.71 9,723,321 -5.96(-5.02%)
Feb 25, 2020 119.48 120.49 113.06 118.67 14,498,255 +1.68(+1.44%)
Feb 24, 2020 110.30 118.00 108.05 116.99 16,392,909 -2.39(-2.00%)
Feb 21, 2020 122.95 123.75 118.24 119.38 12,571,000 -4.70(-3.79%)
Feb 20, 2020 127.25 127.79 121.12 124.08 15,375,314 -2.48(-1.96%)
Feb 19, 2020 129.22 131.60 126.40 126.56 17,214,218 -0.59(-0.46%)
Feb 18, 2020 131.66 133.55 125.24 127.15 19,437,450 -3.10(-2.38%)
Feb 14, 2020 149.19 151.20 127.40 130.25 63,567,800 -8.80(-6.33%)
Feb 13, 2020 139.50 141.71 138.36 139.05 20,428,136 +0.76(+0.55%)
Feb 12, 2020 140.28 141.30 137.03 138.29 12,521,586 +1.25(+0.91%)
Feb 11, 2020 135.71 142.45 134.10 137.04 19,879,364 +4.83(+3.65%)
Feb 10, 2020 124.99 133.37 124.80 132.21 13,472,443 +7.96(+6.41%)
Feb 07, 2020 126.30 127.60 123.90 124.25 5,447,800 -1.91(-1.51%)
Feb 06, 2020 126.40 129.02 124.23 126.16 6,416,271 +0.22(+0.17%)
Feb 05, 2020 133.46 133.51 125.02 125.94 8,784,885 -5.09(-3.88%)
Feb 04, 2020 129.10 132.79 128.77 131.03 7,983,694 +3.53(+2.77%)
Feb 03, 2020 123.90 129.48 123.20 127.50 10,113,871 +6.55(+5.42%)
Jan 31, 2020 129.10 129.53 120.35 120.95 16,948,000 -10.00(-7.64%)
Jan 30, 2020 127.56 130.88 126.80 130.95 4,467,204 +2.07(+1.61%)
Jan 29, 2020 130.44 131.80 128.62 128.88 5,802,178 -0.73(-0.56%)
Jan 28, 2020 127.30 130.29 125.01 129.61 8,167,900 +3.40(+2.69%)
Jan 27, 2020 127.53 128.52 123.78 126.21 9,226,879 -3.88(-2.98%)
Jan 24, 2020 133.92 135.66 128.79 130.09 8,488,000 -3.98(-2.97%)
Jan 23, 2020 132.18 134.99 129.55 134.07 8,812,316 +1.64(+1.24%)
Jan 22, 2020 137.52 140.50 132.31 132.43 11,817,807 -4.20(-3.07%)
Jan 21, 2020 132.15 137.50 131.23 136.63 12,773,272 +6.25(+4.79%)
Jan 17, 2020 131.25 131.60 128.38 130.38 9,173,500 -0.69(-0.53%)
Jan 16, 2020 132.87 134.27 128.40 131.07 11,206,735 -1.43(-1.08%)
Jan 15, 2020 132.87 136.06 132.13 132.50 7,631,678 -0.92(-0.69%)
Jan 14, 2020 134.04 137.13 131.12 133.42 11,145,389 -0.51(-0.38%)
Jan 13, 2020 130.23 135.00 126.30 133.93 18,440,008 +5.53(+4.31%)
Jan 10, 2020 132.64 133.00 128.10 128.40 13,453,400 -5.39(-4.03%)
Jan 09, 2020 135.67 138.77 131.24 133.79 12,630,689 -0.85(-0.63%)
Jan 08, 2020 137.11 137.93 132.85 134.64 11,291,379 -3.55(-2.57%)
Jan 07, 2020 144.01 144.23 137.91 138.19 11,577,632 -5.18(-3.61%)
Jan 06, 2020 136.26 144.55 135.75 143.37 14,421,995 +5.86(+4.26%)
Jan 03, 2020 134.51 138.89 134.00 137.51 8,645,100 +0.41(+0.30%)
Jan 02, 2020 135.99 137.33 133.58 137.10 9,930,088 +3.20(+2.39%)
Dec 31, 2019 128.75 134.85 127.22 133.90 13,780,300 +2.30(+1.75%)
Dec 30, 2019 137.50 138.75 130.60 131.60 14,469,742 -7.92(-5.68%)
Dec 27, 2019 144.94 145.10 139.00 139.52 13,326,900 -5.08(-3.51%)
Dec 26, 2019 146.69 149.49 143.82 144.60 14,660,269 -0.97(-0.67%)
Dec 24, 2019 141.30 146.72 140.50 145.57 11,084,600 +5.43(+3.87%)
Dec 23, 2019 137.01 141.25 136.08 140.14 10,812,013 +3.25(+2.37%)
Dec 20, 2019 140.14 141.87 136.35 136.89 12,726,600 -0.84(-0.61%)
Dec 19, 2019 134.39 141.00 133.80 137.73 13,757,989 +3.29(+2.45%)
Dec 18, 2019 136.03 137.59 133.93 134.44 9,440,496 -0.84(-0.62%)
Dec 17, 2019 136.49 137.74 132.80 135.28 16,008,786 -3.07(-2.22%)
Dec 16, 2019 134.00 138.51 127.53 138.35 19,601,448 +5.86(+4.42%)
Dec 13, 2019 138.30 142.84 132.16 132.49 17,473,000 -7.08(-5.07%)
Dec 12, 2019 144.73 144.88 136.81 139.57 16,719,424 -6.13(-4.21%)
Dec 11, 2019 147.98 148.72 144.67 145.70 9,531,572 -1.39(-0.94%)
Dec 10, 2019 146.40 149.27 145.30 147.09 11,119,194 +1.55(+1.06%)
Dec 09, 2019 143.95 148.03 143.61 145.54 12,512,307 +1.28(+0.89%)
Dec 06, 2019 148.60 149.79 143.13 144.26 15,788,400 -4.08(-2.75%)
Dec 05, 2019 152.47 153.35 147.55 148.34 15,823,080 -2.24(-1.49%)
Dec 04, 2019 149.00 151.97 144.05 150.58 26,243,524 +5.95(+4.11%)
Dec 03, 2019 138.06 145.89 136.52 144.63 27,509,698 +8.56(+6.29%)
Dec 02, 2019 145.85 146.68 132.40 136.07 48,125,292 -24.30(-15.15%)
Nov 29, 2019 160.88 163.44 159.30 160.37 7,526,700 -1.27(-0.79%)
Nov 27, 2019 167.05 168.85 159.61 161.64 19,115,500 -2.81(-1.71%)
Nov 26, 2019 158.95 164.45 157.60 164.45 16,024,681 +6.37(+4.03%)
Nov 25, 2019 160.76 162.47 157.51 158.08 14,365,129 -0.67(-0.42%)
Nov 22, 2019 158.60 160.58 154.56 158.75 14,853,000 +2.84(+1.82%)
Nov 21, 2019 159.70 163.33 154.13 155.91 21,562,352 -3.02(-1.90%)
Nov 20, 2019 152.21 160.99 151.17 158.93 26,597,504 +5.02(+3.26%)
Nov 19, 2019 153.45 158.00 147.51 153.91 31,445,924 -6.21(-3.88%)
Nov 18, 2019 157.30 165.10 153.56 160.12 27,385,540 +2.82(+1.79%)
Nov 15, 2019 151.70 158.23 149.80 157.30 26,600,000 +8.60(+5.78%)
Nov 14, 2019 142.00 150.04 141.19 148.70 26,198,440 +6.33(+4.45%)
Nov 13, 2019 134.48 142.45 133.06 142.37 20,614,968 +7.02(+5.19%)
Nov 12, 2019 130.08 135.80 130.08 135.35 24,267,520 +6.14(+4.75%)
Nov 11, 2019 120.80 129.55 120.28 129.21 20,678,330 +7.27(+5.96%)
Nov 08, 2019 119.20 123.56 118.70 121.94 19,221,200 +3.48(+2.94%)
Nov 07, 2019 118.75 128.38 116.26 118.46 52,640,532 -22.59(-16.02%)
Nov 06, 2019 138.65 143.95 136.81 141.05 21,418,658 +1.48(+1.06%)
Nov 05, 2019 140.47 142.65 136.71 139.57 11,779,509 -0.94(-0.67%)
Nov 04, 2019 147.15 148.85 137.45 140.51 20,077,872 -5.99(-4.09%)
Nov 01, 2019 148.44 148.70 143.41 146.50 10,946,600 -0.70(-0.48%)
Oct 31, 2019 149.43 151.30 143.36 147.20 13,243,153 -2.23(-1.49%)
Oct 30, 2019 147.74 151.48 146.84 149.43 10,907,184 +2.19(+1.49%)
Oct 29, 2019 146.10 149.51 143.68 147.24 16,088,031 +0.36(+0.25%)
Oct 28, 2019 137.00 148.17 136.40 146.88 24,066,252 +13.14(+9.83%)
Oct 25, 2019 129.15 134.10 127.30 133.74 11,485,700 +2.52(+1.92%)
Oct 24, 2019 128.33 131.88 126.41 131.22 10,595,209 +2.46(+1.91%)
Oct 23, 2019 129.00 131.87 127.02 128.76 10,698,974 -0.30(-0.23%)
Oct 22, 2019 132.81 136.70 127.02 129.06 17,109,336 -3.97(-2.98%)
Oct 21, 2019 128.75 135.35 128.21 133.03 16,403,710 +3.09(+2.38%)
Oct 18, 2019 137.39 139.07 124.79 129.94 32,463,500 -9.13(-6.57%)
Oct 17, 2019 131.94 139.59 130.14 139.07 20,083,588 +6.57(+4.96%)
Oct 16, 2019 132.83 134.28 127.81 132.50 22,403,704 -0.32(-0.24%)
Oct 15, 2019 123.18 132.95 122.53 132.82 26,601,396 +13.70(+11.50%)
Oct 14, 2019 120.58 122.10 117.80 119.12 14,490,417 -2.48(-2.04%)
Oct 11, 2019 123.92 124.02 119.60 121.60 23,218,898 +5.47(+4.71%)
Oct 10, 2019 118.12 121.70 115.28 116.13 26,076,558 -1.47(-1.25%)
Oct 09, 2019 112.01 118.22 110.69 117.60 28,430,112 +9.60(+8.89%)
Oct 08, 2019 105.43 109.58 104.26 108.00 13,896,131 +1.75(+1.65%)
Oct 07, 2019 107.80 110.62 104.71 106.25 21,158,498 -0.52(-0.49%)
Oct 04, 2019 109.05 109.25 104.27 106.77 20,940,400 -2.07(-1.90%)
Oct 03, 2019 104.01 109.20 101.55 108.84 22,691,488 +6.22(+6.06%)
Oct 02, 2019 100.91 105.08 99.98 102.62 15,028,503 +0.22(+0.21%)
Oct 01, 2019 101.96 105.55 100.40 102.40 16,598,000 +0.64(+0.63%)
Sep 30, 2019 99.40 103.09 98.69 101.76 13,658,698 +2.02(+2.03%)
Sep 27, 2019 103.33 103.74 98.08 99.74 17,550,600 -3.60(-3.48%)
Sep 26, 2019 106.49 106.90 100.45 103.34 16,068,233 -2.96(-2.78%)
Sep 25, 2019 104.92 107.26 102.31 106.30 21,035,534 +3.05(+2.95%)
Sep 24, 2019 108.39 110.38 98.65 103.25 37,221,520 -4.12(-3.84%)
Sep 23, 2019 108.55 111.79 105.68 107.37 28,321,044 -0.68(-0.63%)
Sep 20, 2019 126.77 127.41 103.62 108.05 65,016,300 -25.71(-19.22%)
Sep 19, 2019 127.81 134.88 127.00 133.76 25,287,288 +3.88(+2.99%)
Sep 18, 2019 143.60 145.75 127.79 129.88 38,215,120 -20.64(-13.71%)
Sep 17, 2019 150.25 152.37 146.42 150.52 11,177,029 +0.98(+0.66%)
Sep 16, 2019 146.97 152.85 146.03 149.54 11,931,098 +1.99(+1.35%)
Sep 13, 2019 146.66 148.70 143.08 147.55 9,256,500 -0.23(-0.16%)
Sep 12, 2019 150.00 152.79 145.82 147.78 13,995,356 -1.98(-1.32%)
Sep 11, 2019 146.55 149.94 141.55 149.76 18,626,588 +5.62(+3.90%)
Sep 10, 2019 157.22 158.80 139.53 144.14 34,800,972 -16.89(-10.49%)
Sep 09, 2019 173.60 176.55 159.80 161.03 23,922,520 -8.83(-5.20%)
Sep 06, 2019 165.47 170.97 164.85 169.86 14,892,200 +2.87(+1.72%)
Sep 05, 2019 167.69 169.45 160.28 166.99 23,410,412 -1.92(-1.14%)
Sep 04, 2019 161.49 169.70 158.55 168.91 28,498,992 +12.03(+7.67%)
Sep 03, 2019 150.86 157.22 150.18 156.88 12,606,671 +5.52(+3.65%)
Aug 30, 2019 150.98 153.29 148.28 151.36 10,530,200 +1.48(+0.99%)
Aug 29, 2019 148.00 150.10 146.36 149.88 10,430,291 +3.99(+2.73%)
Aug 28, 2019 146.08 147.43 143.30 145.89 9,585,049 -1.13(-0.77%)
Aug 27, 2019 144.89 147.75 141.21 147.02 19,429,588 +4.01(+2.80%)
Aug 26, 2019 140.08 145.00 139.14 143.01 11,150,945 +5.27(+3.83%)
Aug 23, 2019 137.76 143.36 136.95 137.74 11,347,100 -1.40(-1.01%)
Aug 22, 2019 138.25 139.48 135.85 139.14 6,600,440 +0.56(+0.40%)
Aug 21, 2019 135.12 140.45 134.34 138.58 8,207,518 +4.32(+3.22%)
Aug 20, 2019 134.49 137.96 133.15 134.26 6,652,914 -0.70(-0.52%)
Aug 19, 2019 132.34 135.80 128.40 134.96 9,342,990 +3.92(+2.99%)
Aug 16, 2019 131.01 131.90 127.06 131.04 6,368,400 +1.64(+1.27%)
Aug 15, 2019 133.00 133.94 128.27 129.40 9,051,576 -1.17(-0.90%)
Aug 14, 2019 132.45 134.36 128.76 130.57 11,590,680 -4.76(-3.52%)
Aug 13, 2019 137.20 142.10 133.96 135.33 20,262,016 +1.03(+0.77%)
Aug 12, 2019 129.86 136.55 129.43 134.30 19,593,956 +8.98(+7.17%)
Aug 09, 2019 121.74 128.20 121.54 125.32 14,591,400 +3.29(+2.70%)
Aug 08, 2019 118.70 123.45 117.56 122.03 27,648,650 +21.06(+20.86%)
Aug 07, 2019 98.70 103.84 98.48 100.97 13,542,823 +2.49(+2.53%)
Aug 06, 2019 103.23 105.19 96.16 98.48 11,119,770 -4.09(-3.99%)
Aug 05, 2019 97.87 102.75 96.00 102.57 7,310,666 +2.04(+2.03%)
Aug 02, 2019 100.84 102.90 99.29 100.53 4,444,400 -0.32(-0.32%)
Aug 01, 2019 103.66 105.68 99.00 100.85 5,473,295 -2.48(-2.40%)
Jul 31, 2019 105.76 107.52 101.10 103.33 5,278,793 -2.43(-2.30%)
Jul 30, 2019 104.00 106.74 102.38 105.76 4,759,016 +0.63(+0.60%)
Jul 29, 2019 110.55 111.84 102.22 105.13 10,852,938 -5.32(-4.82%)
Jul 26, 2019 107.38 111.53 107.38 110.45 6,865,400 +3.56(+3.33%)
Jul 25, 2019 107.72 109.51 106.30 106.89 5,273,878 -0.77(-0.72%)
Jul 24, 2019 104.68 108.18 104.11 107.66 6,136,006 +2.74(+2.61%)
Jul 23, 2019 108.89 110.69 103.16 104.92 9,724,967 -3.68(-3.39%)
Jul 22, 2019 107.13 109.23 105.59 108.60 5,702,604 +1.75(+1.64%)
Jul 19, 2019 109.60 110.30 106.52 106.85 6,736,100 -2.17(-1.99%)
Jul 18, 2019 107.10 110.57 106.57 109.02 9,295,029 -0.32(-0.29%)
Jul 17, 2019 112.01 112.79 108.44 109.34 11,172,806 -2.60(-2.32%)
Jul 16, 2019 104.35 113.44 103.86 111.94 21,344,066 +7.60(+7.28%)
Jul 15, 2019 102.50 104.39 100.15 104.34 6,337,495 +1.87(+1.82%)
Jul 12, 2019 104.22 105.45 102.12 102.47 7,524,200 -2.07(-1.98%)
Jul 11, 2019 103.90 104.90 101.56 104.54 9,086,799 +1.04(+1.00%)
Jul 10, 2019 104.28 105.89 102.09 103.50 8,507,357 +0.10(+0.10%)
Jul 09, 2019 102.67 104.44 100.62 103.40 10,722,605 +0.15(+0.15%)
Jul 08, 2019 97.74 104.00 97.31 103.25 12,263,163 +5.14(+5.24%)
Jul 05, 2019 93.17 98.44 92.51 98.11 12,061,701 +4.60(+4.92%)
Jul 03, 2019 93.58 94.50 91.67 93.51 7,313,600 +0.46(+0.49%)
Jul 02, 2019 88.95 93.23 87.34 93.05 12,837,710 +2.04(+2.24%)
Jul 01, 2019 92.35 94.62 90.60 91.01 5,932,281 +0.43(+0.47%)
Jun 28, 2019 93.82 94.86 90.19 90.58 11,980,699 -2.65(-2.84%)
Jun 27, 2019 92.73 94.50 92.45 93.23 5,471,445 +0.93(+1.01%)
Jun 26, 2019 92.27 95.75 91.57 92.30 8,592,262 -0.95(-1.02%)
Jun 25, 2019 99.59 99.75 92.51 93.25 12,269,864 -7.09(-7.07%)
Jun 24, 2019 102.99 103.73 98.68 100.34 7,784,715 -2.23(-2.17%)
Jun 21, 2019 104.40 104.50 102.40 102.57 4,391,200 -2.33(-2.22%)
Jun 20, 2019 107.60 108.32 104.08 104.90 6,137,064 -1.59(-1.49%)
Jun 19, 2019 104.07 106.55 102.73 106.49 5,650,032 +2.10(+2.01%)
Jun 18, 2019 104.75 104.88 101.17 104.39 6,587,172 +0.55(+0.53%)
Jun 17, 2019 101.55 104.33 101.01 103.84 5,524,630 +1.82(+1.78%)
Jun 14, 2019 104.33 106.12 101.98 102.02 7,326,900 -2.95(-2.81%)
Jun 13, 2019 104.85 105.40 102.54 104.97 7,621,572 +0.11(+0.10%)
Jun 12, 2019 99.71 105.33 99.50 104.86 12,274,095 +4.66(+4.65%)
Jun 11, 2019 100.83 101.44 97.71 100.20 10,281,588 -0.41(-0.41%)
Jun 10, 2019 102.38 103.00 98.46 100.61 10,361,149 -1.26(-1.24%)
Jun 07, 2019 100.76 104.03 100.01 101.87 10,603,900 +1.62(+1.62%)
Jun 06, 2019 101.17 101.62 98.38 100.25 12,864,866 -1.46(-1.44%)
Jun 05, 2019 97.30 102.00 96.49 101.71 23,460,288 +7.72(+8.21%)
Jun 04, 2019 91.00 93.72 90.70 93.99 7,775,508 +4.28(+4.77%)
Jun 03, 2019 90.77 92.50 88.92 89.71 10,551,145 -0.69(-0.76%)
May 31, 2019 92.00 93.74 90.06 90.40 10,050,200 -2.94(-3.15%)
May 30, 2019 92.33 94.96 90.51 93.34 11,587,632 +1.54(+1.68%)
May 29, 2019 90.58 94.40 90.20 91.80 17,455,498 +2.97(+3.34%)
May 28, 2019 94.15 95.10 87.80 88.83 21,511,988 -6.95(-7.26%)
May 24, 2019 90.50 95.95 90.08 95.78 19,017,100 +5.80(+6.45%)
May 23, 2019 87.79 90.00 86.62 89.98 11,654,089 +1.96(+2.23%)
May 22, 2019 87.79 89.35 86.47 88.02 10,013,291 +0.39(+0.45%)
May 21, 2019 83.97 87.65 83.75 87.63 10,984,760 +4.30(+5.16%)
May 20, 2019 83.81 85.00 81.23 83.33 11,113,715 -0.70(-0.83%)
May 17, 2019 82.50 87.14 82.35 84.03 16,140,900 +0.78(+0.94%)
May 16, 2019 82.59 84.40 80.61 83.25 11,838,962 -0.09(-0.11%)
May 15, 2019 82.65 84.85 81.59 83.34 10,496,940 +0.51(+0.62%)
May 14, 2019 80.66 83.39 79.67 82.83 10,514,304 +3.38(+4.25%)
May 13, 2019 80.76 84.90 78.86 79.45 22,869,424 -3.30(-3.99%)
May 10, 2019 82.00 86.50 80.87 82.75 25,933,300 -0.42(-0.50%)
May 09, 2019 70.00 83.35 69.00 83.17 56,687,960 +18.25(+28.11%)
May 08, 2019 64.00 65.80 63.81 64.92 12,289,062 +0.51(+0.79%)
May 07, 2019 66.89 68.43 63.64 64.41 13,987,395 -1.34(-2.04%)
May 06, 2019 63.05 66.20 62.56 65.75 8,641,605 +0.73(+1.12%)
May 03, 2019 64.80 65.05 63.65 65.02 4,597,700 +0.63(+0.98%)
May 02, 2019 63.52 64.63 62.34 64.39 6,195,480 +0.70(+1.10%)
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.