Iac Holdings Inc (NQ: IAC )

248.39 USD -2.66 (-1.06%)
Official Closing Price Updated: 7:55 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 208.81 218.30 207.22 216.31 657,072 +10.31(+5.00%)
Mar 30, 2021 206.77 207.84 201.13 206.00 1,367,957 -0.85(-0.41%)
Mar 29, 2021 217.68 218.01 205.11 206.85 662,503 -11.58(-5.30%)
Mar 26, 2021 216.86 218.71 206.44 218.43 1,334,900 +3.52(+1.64%)
Mar 25, 2021 220.08 222.87 213.04 214.91 1,124,681 -8.55(-3.83%)
Mar 24, 2021 244.12 245.69 222.77 223.46 832,417 -19.91(-8.18%)
Mar 23, 2021 248.96 249.66 238.21 243.37 589,469 -4.70(-1.89%)
Mar 22, 2021 243.68 252.05 243.68 248.07 803,444 +6.04(+2.50%)
Mar 19, 2021 235.75 244.26 231.12 242.03 721,700 +6.94(+2.95%)
Mar 18, 2021 236.47 239.06 230.87 235.09 687,862 -3.15(-1.32%)
Mar 17, 2021 236.92 240.86 232.58 238.24 439,500 -1.47(-0.61%)
Mar 16, 2021 240.60 244.19 236.82 239.71 485,647 +0.21(+0.09%)
Mar 15, 2021 242.85 245.00 235.92 239.50 520,077 -1.35(-0.56%)
Mar 12, 2021 243.35 243.38 236.53 240.85 463,800 -6.16(-2.49%)
Mar 11, 2021 244.10 248.64 240.33 247.01 525,277 +9.37(+3.94%)
Mar 10, 2021 246.13 249.68 235.00 237.64 557,065 +0.54(+0.23%)
Mar 09, 2021 230.00 239.00 230.00 237.10 386,250 +15.17(+6.84%)
Mar 08, 2021 232.93 239.66 221.70 221.93 497,010 -13.47(-5.72%)
Mar 05, 2021 231.67 235.82 219.34 235.40 583,300 +7.66(+3.36%)
Mar 04, 2021 236.00 239.67 225.00 227.74 867,933 -10.80(-4.53%)
Mar 03, 2021 250.63 251.76 236.39 238.54 602,092 -13.01(-5.17%)
Mar 02, 2021 252.94 258.27 251.32 251.55 363,716 -0.65(-0.26%)
Mar 01, 2021 248.33 252.82 244.06 252.20 569,343 +7.37(+3.01%)
Feb 26, 2021 240.38 246.76 232.88 244.83 592,000 +7.54(+3.18%)
Feb 25, 2021 246.02 251.63 236.80 237.29 396,428 -10.07(-4.07%)
Feb 24, 2021 242.97 247.47 239.51 247.36 394,415 +3.10(+1.27%)
Feb 23, 2021 242.82 248.99 235.61 244.26 839,086 -5.94(-2.37%)
Feb 22, 2021 258.47 259.02 249.07 250.20 425,386 -11.95(-4.56%)
Feb 19, 2021 264.07 266.00 261.21 262.15 323,600 -0.04(-0.02%)
Feb 18, 2021 262.00 263.94 256.73 262.19 602,416 -1.10(-0.42%)
Feb 17, 2021 258.37 263.69 254.23 263.29 461,502 +2.40(+0.92%)
Feb 16, 2021 263.00 265.09 259.67 260.89 688,926 -1.46(-0.56%)
Feb 12, 2021 261.83 264.28 261.15 262.35 508,400 -0.45(-0.17%)
Feb 11, 2021 257.63 262.87 256.57 262.80 386,881 +7.66(+3.00%)
Feb 10, 2021 250.87 255.58 247.03 255.14 730,339 +6.70(+2.70%)
Feb 09, 2021 254.46 254.46 248.11 248.44 571,071 -3.10(-1.23%)
Feb 08, 2021 248.21 252.81 245.49 251.54 911,267 +2.98(+1.20%)
Feb 05, 2021 236.17 249.72 236.17 248.56 698,900 +12.65(+5.36%)
Feb 04, 2021 242.19 244.65 230.30 235.91 842,889 -2.14(-0.90%)
Feb 03, 2021 233.83 239.37 227.34 238.05 1,329,772 +4.89(+2.10%)
Feb 02, 2021 222.00 233.49 217.28 233.16 984,993 +12.83(+5.82%)
Feb 01, 2021 212.15 222.46 212.15 220.33 530,334 +10.38(+4.94%)
Jan 29, 2021 210.44 211.80 207.85 209.95 564,100 -2.55(-1.20%)
Jan 28, 2021 209.00 217.99 209.00 212.50 756,603 +3.49(+1.67%)
Jan 27, 2021 206.67 214.73 202.20 209.01 1,590,697 -2.60(-1.23%)
Jan 26, 2021 209.14 213.67 207.78 211.61 1,279,989 +8.84(+4.36%)
Jan 25, 2021 202.59 203.15 198.46 202.77 695,480 +2.25(+1.12%)
Jan 22, 2021 202.43 202.74 199.83 200.52 577,200 -3.00(-1.47%)
Jan 21, 2021 206.10 207.94 203.39 203.52 336,152 -1.17(-0.57%)
Jan 20, 2021 199.42 206.36 199.42 204.69 433,098 +5.48(+2.75%)
Jan 19, 2021 200.36 201.00 195.20 199.21 474,608 +1.55(+0.78%)
Jan 15, 2021 195.92 198.02 193.83 197.66 578,300 +1.23(+0.63%)
Jan 14, 2021 197.51 200.35 194.08 196.43 548,131 -0.15(-0.08%)
Jan 13, 2021 197.40 200.49 196.43 196.58 586,053 -2.07(-1.04%)
Jan 12, 2021 191.33 199.17 190.71 198.65 715,883 +10.06(+5.33%)
Jan 11, 2021 189.01 191.01 187.98 188.59 409,074 -2.89(-1.51%)
Jan 08, 2021 191.87 191.95 187.39 191.48 570,900 +0.00(+0.00%)
Jan 07, 2021 188.51 191.65 186.40 191.48 486,786 +4.54(+2.43%)
Jan 06, 2021 185.41 188.00 183.70 186.94 1,054,377 -4.46(-2.33%)
Jan 05, 2021 191.72 197.00 187.52 191.40 940,025 -3.10(-1.59%)
Jan 04, 2021 190.09 196.67 189.35 194.50 1,382,798 +5.15(+2.72%)
Dec 31, 2020 189.35 189.35 189.35 627,216 +1.87(+1.00%)
Dec 30, 2020 186.53 190.75 185.22 187.48 627,216 +1.90(+1.02%)
Dec 29, 2020 186.57 187.30 181.12 185.58 688,505 +0.52(+0.28%)
Dec 28, 2020 179.82 185.62 179.82 185.06 609,710 +5.58(+3.11%)
Dec 24, 2020 179.00 182.77 178.45 179.48 206,600 +1.11(+0.62%)
Dec 23, 2020 187.28 187.40 178.37 178.37 831,567 -5.36(-2.92%)
Dec 22, 2020 172.50 187.78 171.64 183.73 1,621,873 +22.71(+14.10%)
Dec 21, 2020 162.43 164.71 160.01 161.02 518,044 -2.98(-1.82%)
Dec 18, 2020 162.19 164.65 158.75 164.00 1,042,500 +3.97(+2.48%)
Dec 17, 2020 158.88 161.72 158.01 160.03 633,734 +2.42(+1.54%)
Dec 16, 2020 155.40 158.07 152.60 157.61 814,731 +2.28(+1.47%)
Dec 15, 2020 152.20 155.52 150.58 155.33 469,394 +4.58(+3.04%)
Dec 14, 2020 149.26 151.41 148.41 150.75 555,871 +2.02(+1.36%)
Dec 11, 2020 149.07 149.12 146.01 148.73 595,000 +0.07(+0.05%)
Dec 10, 2020 142.01 149.74 140.19 148.66 807,991 +8.49(+6.06%)
Dec 09, 2020 142.56 144.22 138.72 140.17 460,070 -1.99(-1.40%)
Dec 08, 2020 143.90 145.51 140.11 142.16 553,082 -0.91(-0.64%)
Dec 07, 2020 143.25 144.83 142.56 143.07 800,362 -2.36(-1.62%)
Dec 04, 2020 142.63 145.76 142.51 145.43 551,000 +3.10(+2.18%)
Dec 03, 2020 140.72 145.10 140.56 142.33 326,274 +1.12(+0.79%)
Dec 02, 2020 145.00 145.00 140.57 141.21 476,376 -4.21(-2.90%)
Dec 01, 2020 143.00 146.11 142.02 145.42 1,321,313 +3.43(+2.42%)
Nov 30, 2020 142.91 144.45 139.04 141.99 1,140,654 -0.49(-0.34%)
Nov 27, 2020 142.08 144.20 140.53 142.48 224,100 +0.79(+0.56%)
Nov 25, 2020 139.97 142.85 138.68 141.69 466,200 +2.57(+1.85%)
Nov 24, 2020 140.23 141.02 137.20 139.12 689,978 -0.99(-0.71%)
Nov 23, 2020 138.43 141.29 136.00 140.11 631,382 +2.25(+1.63%)
Nov 20, 2020 139.27 139.73 137.76 137.86 415,600 -1.27(-0.91%)
Nov 19, 2020 135.00 139.57 134.00 139.13 499,825 +4.30(+3.19%)
Nov 18, 2020 136.84 137.70 134.61 134.83 563,224 -0.81(-0.60%)
Nov 17, 2020 134.99 136.38 132.16 135.64 721,170 +0.53(+0.39%)
Nov 16, 2020 136.22 137.99 134.03 135.11 617,659 -0.25(-0.18%)
Nov 13, 2020 130.59 136.10 129.67 135.36 762,400 +5.06(+3.88%)
Nov 12, 2020 134.01 137.03 129.40 130.30 952,652 -3.71(-2.77%)
Nov 11, 2020 134.66 137.40 133.10 134.01 930,192 +0.83(+0.62%)
Nov 10, 2020 136.64 137.92 130.50 133.18 1,002,785 -3.07(-2.25%)
Nov 09, 2020 143.64 145.00 135.13 136.25 1,180,335 -3.35(-2.40%)
Nov 06, 2020 141.49 143.90 132.89 139.60 2,082,600 +9.13(+7.00%)
Nov 05, 2020 132.03 133.23 129.61 130.47 1,146,711 -0.51(-0.39%)
Nov 04, 2020 129.08 132.33 128.66 130.98 691,400 +4.86(+3.85%)
Nov 03, 2020 124.38 126.90 122.41 126.12 352,514 +2.70(+2.19%)
Nov 02, 2020 121.81 124.54 121.20 123.42 455,106 +2.70(+2.24%)
Oct 30, 2020 124.65 125.16 119.59 120.72 696,100 -4.63(-3.69%)
Oct 29, 2020 124.88 127.21 123.62 125.35 418,526 +1.98(+1.60%)
Oct 28, 2020 125.43 126.31 122.08 123.37 433,230 -4.10(-3.22%)
Oct 27, 2020 126.81 129.91 125.88 127.47 522,841 +1.70(+1.35%)
Oct 26, 2020 128.00 128.50 124.90 125.77 386,659 -3.54(-2.74%)
Oct 23, 2020 125.04 129.46 124.72 129.31 810,600 +5.68(+4.59%)
Oct 22, 2020 122.57 124.29 121.01 123.63 581,396 +0.85(+0.69%)
Oct 21, 2020 122.99 123.44 120.22 122.78 592,333 +0.63(+0.52%)
Oct 20, 2020 121.50 123.09 120.83 122.15 659,524 +1.48(+1.23%)
Oct 19, 2020 125.34 126.64 120.22 120.67 454,005 -3.72(-2.99%)
Oct 16, 2020 126.00 126.50 123.74 124.39 246,900 -0.75(-0.60%)
Oct 15, 2020 121.30 125.34 121.30 125.14 872,282 +2.16(+1.76%)
Oct 14, 2020 127.31 128.17 122.25 122.98 559,392 -3.44(-2.72%)
Oct 13, 2020 126.08 127.30 125.11 126.42 613,303 +1.10(+0.88%)
Oct 12, 2020 127.25 127.89 124.90 125.32 609,263 +0.23(+0.18%)
Oct 09, 2020 125.27 126.59 123.81 125.09 775,300 +0.98(+0.79%)
Oct 08, 2020 128.67 129.90 123.62 124.11 893,590 -3.95(-3.08%)
Oct 07, 2020 127.80 128.98 126.70 128.06 355,939 +1.59(+1.26%)
Oct 06, 2020 126.58 128.48 125.05 126.47 738,314 -0.17(-0.13%)
Oct 05, 2020 124.25 128.00 123.86 126.64 1,032,819 +3.14(+2.54%)
Oct 02, 2020 121.32 124.73 121.25 123.50 703,200 -1.28(-1.03%)
Oct 01, 2020 120.81 125.92 120.81 124.78 689,545 +5.00(+4.17%)
Sep 30, 2020 118.83 121.82 117.27 119.78 817,874 +0.82(+0.69%)
Sep 29, 2020 117.76 120.19 117.44 118.96 412,787 +1.03(+0.87%)
Sep 28, 2020 117.41 119.57 116.62 117.93 468,970 +2.63(+2.28%)
Sep 25, 2020 116.14 116.21 112.51 115.30 530,300 +1.90(+1.68%)
Sep 24, 2020 112.45 115.92 112.00 113.40 580,466 -1.40(-1.22%)
Sep 23, 2020 117.87 118.42 114.78 114.80 623,771 -3.82(-3.22%)
Sep 22, 2020 119.47 120.95 117.42 118.62 838,626 +0.80(+0.68%)
Sep 21, 2020 115.04 118.65 114.51 117.82 906,617 +0.27(+0.23%)
Sep 18, 2020 119.34 120.17 115.49 117.55 1,261,900 -1.06(-0.89%)
Sep 17, 2020 120.56 122.21 118.00 118.61 987,987 -3.28(-2.69%)
Sep 16, 2020 126.09 127.85 121.56 121.89 794,101 -4.19(-3.32%)
Sep 15, 2020 124.15 127.99 123.69 126.08 1,040,637 +4.79(+3.95%)
Sep 14, 2020 123.33 124.18 120.79 121.29 720,587 -0.62(-0.51%)
Sep 11, 2020 124.65 124.87 120.22 121.91 465,600 -1.42(-1.15%)
Sep 10, 2020 126.84 128.75 123.04 123.33 932,773 -2.64(-2.10%)
Sep 09, 2020 125.09 126.69 122.56 125.97 1,079,863 +4.88(+4.03%)
Sep 08, 2020 122.17 126.15 121.04 121.09 805,711 -5.11(-4.05%)
Sep 04, 2020 128.99 129.64 122.41 126.20 1,694,500 -3.61(-2.78%)
Sep 03, 2020 136.03 136.03 127.81 129.81 1,301,014 -7.65(-5.57%)
Sep 02, 2020 136.43 137.97 133.35 137.46 813,700 +2.56(+1.90%)
Sep 01, 2020 132.32 136.68 132.32 134.90 780,490 +1.91(+1.44%)
Aug 31, 2020 135.80 136.36 131.53 132.99 1,200,198 +0.35(+0.26%)
Aug 28, 2020 132.00 133.96 131.00 132.64 671,000 +1.55(+1.18%)
Aug 27, 2020 132.80 133.65 130.57 131.09 697,270 -2.07(-1.55%)
Aug 26, 2020 130.96 133.60 130.41 133.16 797,076 +2.23(+1.70%)
Aug 25, 2020 130.28 132.24 129.03 130.93 840,571 +0.28(+0.21%)
Aug 24, 2020 129.48 132.26 127.56 130.65 1,061,481 +3.28(+2.58%)
Aug 21, 2020 127.31 128.09 126.64 127.37 1,013,800 +0.27(+0.21%)
Aug 20, 2020 126.94 128.29 126.50 127.10 897,635 -0.17(-0.13%)
Aug 19, 2020 129.83 130.93 126.35 127.27 890,839 -1.72(-1.33%)
Aug 18, 2020 128.55 131.40 128.34 128.99 941,811 +2.02(+1.59%)
Aug 17, 2020 123.93 128.26 123.93 126.97 1,438,846 +3.56(+2.88%)
Aug 14, 2020 124.39 125.39 122.61 123.41 1,234,400 -1.55(-1.24%)
Aug 13, 2020 123.98 125.58 122.00 124.96 2,681,859 +1.91(+1.55%)
Aug 12, 2020 123.17 124.00 120.98 123.05 1,145,870 +2.08(+1.72%)
Aug 11, 2020 129.32 129.72 120.63 120.97 1,878,654 -10.30(-7.85%)
Aug 10, 2020 133.01 135.35 128.40 131.27 1,334,148 -1.78(-1.34%)
Aug 07, 2020 131.00 134.44 130.73 133.05 743,400 +1.77(+1.35%)
Aug 06, 2020 134.39 136.02 131.00 131.28 497,941 -2.71(-2.02%)
Aug 05, 2020 134.09 136.00 133.79 133.99 687,363 +0.14(+0.10%)
Aug 04, 2020 134.20 134.64 131.78 133.85 516,800 -0.17(-0.13%)
Aug 03, 2020 133.54 135.89 132.42 134.02 1,019,980 +1.60(+1.21%)
Jul 31, 2020 135.01 135.04 130.26 132.42 844,500 -0.10(-0.08%)
Jul 30, 2020 129.16 134.26 128.80 132.52 754,987 +2.01(+1.54%)
Jul 29, 2020 127.59 131.42 126.91 130.51 1,033,867 +4.55(+3.61%)
Jul 28, 2020 126.28 127.45 125.39 125.96 994,079 -1.84(-1.44%)
Jul 27, 2020 127.00 129.57 126.67 127.80 1,671,700 +2.01(+1.60%)
Jul 24, 2020 124.44 126.45 122.66 125.79 1,081,800 +0.29(+0.23%)
Jul 23, 2020 126.68 129.58 123.72 125.50 963,273 -1.19(-0.94%)
Jul 22, 2020 128.36 129.19 125.60 126.69 1,156,238 -1.63(-1.27%)
Jul 21, 2020 132.73 132.99 127.28 128.32 1,011,023 -2.85(-2.17%)
Jul 20, 2020 126.00 131.93 125.77 131.17 2,772,909 +5.89(+4.70%)
Jul 17, 2020 127.92 129.15 123.55 125.28 1,286,100 +0.06(+0.05%)
Jul 16, 2020 128.94 128.99 121.86 125.22 1,531,993 -4.62(-3.56%)
Jul 15, 2020 128.93 130.70 125.40 129.84 1,240,689 +2.27(+1.78%)
Jul 14, 2020 121.12 128.36 120.88 127.57 3,026,225 +5.29(+4.33%)
Jul 13, 2020 129.15 129.15 121.97 122.28 1,364,814 -5.21(-4.09%)
Jul 10, 2020 124.38 127.95 124.38 127.49 1,634,500 +2.64(+2.11%)
Jul 09, 2020 123.58 126.17 122.04 124.85 1,717,232 +1.99(+1.62%)
Jul 08, 2020 127.14 127.60 122.11 122.86 2,776,610 -3.14(-2.49%)
Jul 07, 2020 122.86 126.39 118.79 126.00 3,839,170 +2.81(+2.28%)
Jul 06, 2020 115.99 125.26 115.76 123.19 7,627,212 +9.43(+8.29%)
Jul 02, 2020 108.37 115.72 108.25 113.76 6,127,300 +7.05(+6.61%)
Jul 01, 2020 103.00 110.88 100.22 106.71 8,899,965 +0.82(+0.77%)
Jun 30, 2020 104.07 106.33 103.15 105.89 4,603,211 +1.80(+1.73%)
Jun 29, 2020 99.87 104.90 99.10 104.09 4,876,749 +4.25(+4.26%)
Jun 26, 2020 99.13 101.65 98.63 99.84 6,981,444 +0.21(+0.21%)
Jun 25, 2020 99.00 100.70 98.10 99.63 2,309,941 +0.74(+0.75%)
Jun 24, 2020 99.21 100.84 96.52 98.89 2,303,653 -0.37(-0.37%)
Jun 23, 2020 98.43 100.63 96.80 99.25 3,980,974 +2.91(+3.02%)
Jun 22, 2020 96.85 97.97 96.20 96.35 3,167,761 -0.35(-0.37%)
Jun 19, 2020 100.90 101.51 96.32 96.70 5,636,767 -2.89(-2.91%)
Jun 18, 2020 96.27 99.84 95.88 99.59 4,254,350 +3.88(+4.05%)
Jun 17, 2020 95.50 96.20 94.12 95.72 4,095,731 +1.36(+1.44%)
Jun 16, 2020 93.80 96.04 92.86 94.35 3,725,632 +2.63(+2.87%)
Jun 15, 2020 88.20 92.19 88.20 91.72 2,946,322 +1.91(+2.12%)
Jun 12, 2020 90.79 91.04 88.05 89.82 1,772,541 +1.37(+1.55%)
Jun 11, 2020 89.42 90.27 86.70 88.44 2,196,055 -3.08(-3.37%)
Jun 10, 2020 92.46 93.24 90.74 91.53 1,873,656 -0.70(-0.76%)
Jun 09, 2020 92.17 92.94 90.74 92.23 3,389,866 -0.10(-0.11%)
Jun 08, 2020 92.86 94.25 91.87 92.33 2,389,186 -0.90(-0.97%)
Jun 05, 2020 92.74 94.22 91.69 93.23 2,957,188 +0.91(+0.98%)
Jun 04, 2020 92.78 93.82 91.06 92.32 2,631,311 -1.25(-1.34%)
Jun 03, 2020 92.68 94.29 91.85 93.58 2,240,567 +1.42(+1.54%)
Jun 02, 2020 90.98 92.85 90.19 92.16 2,999,211 +0.86(+0.94%)
Jun 01, 2020 88.57 91.65 88.52 91.30 2,097,881 +2.77(+3.13%)
May 29, 2020 88.80 89.33 87.46 88.53 2,787,080 -0.27(-0.30%)
May 28, 2020 86.28 90.73 86.28 88.80 2,955,230 +1.47(+1.68%)
May 27, 2020 86.01 87.42 84.11 87.33 1,588,944 +1.66(+1.94%)
May 26, 2020 86.76 87.00 84.98 85.67 1,899,994 +0.26(+0.31%)
May 22, 2020 83.82 86.34 83.46 85.41 1,818,351 +1.37(+1.62%)
May 21, 2020 84.82 85.88 83.35 84.04 1,404,781 -0.78(-0.91%)
May 20, 2020 86.25 86.92 83.99 84.82 2,696,853 -0.03(-0.04%)
May 19, 2020 83.34 86.67 83.01 84.85 3,223,686 +1.69(+2.03%)
May 18, 2020 79.91 83.59 79.55 83.16 2,470,921 +4.60(+5.85%)
May 15, 2020 76.64 78.93 76.29 78.57 2,568,108 +1.22(+1.57%)
May 14, 2020 74.18 77.35 74.17 77.35 2,681,222 +1.78(+2.36%)
May 13, 2020 77.73 78.97 73.63 75.56 4,687,569 -2.26(-2.90%)
May 12, 2020 79.53 80.41 77.66 77.82 4,382,028 -0.81(-1.02%)
May 11, 2020 78.55 79.34 76.42 78.62 4,937,548 +1.72(+2.24%)
May 08, 2020 78.32 78.91 76.79 76.91 5,990,726 -0.72(-0.92%)
May 07, 2020 81.63 83.72 77.53 77.62 8,245,900 -2.88(-3.58%)
May 06, 2020 76.96 80.90 76.24 80.51 4,448,676 +5.49(+7.32%)
May 05, 2020 74.74 75.75 73.84 75.02 3,379,183 +1.72(+2.35%)
May 04, 2020 70.50 73.49 70.25 73.30 2,351,998 +2.15(+3.02%)
May 01, 2020 72.04 72.75 71.00 71.15 2,632,242 -2.03(-2.77%)
Apr 30, 2020 73.59 74.81 72.58 73.18 2,080,616 -1.07(-1.45%)
Apr 29, 2020 73.06 74.98 71.95 74.25 1,948,051 +3.15(+4.44%)
Apr 28, 2020 73.97 74.17 70.59 71.10 1,818,559 -1.66(-2.28%)
Apr 27, 2020 73.98 74.59 72.39 72.75 1,389,942 -0.48(-0.66%)
Apr 24, 2020 73.20 73.64 72.13 73.24 2,093,822 +0.49(+0.68%)
Apr 23, 2020 72.61 74.08 71.91 72.75 1,891,766 +0.30(+0.42%)
Apr 22, 2020 71.56 72.90 70.88 72.44 2,666,151 +2.15(+3.06%)
Apr 21, 2020 72.32 73.34 68.92 70.29 4,405,776 -3.10(-4.22%)
Apr 20, 2020 72.31 75.23 71.53 73.40 4,202,954 +0.14(+0.19%)
Apr 17, 2020 72.22 73.54 71.75 73.25 2,426,708 +1.87(+2.62%)
Apr 16, 2020 68.43 72.02 68.04 71.39 3,374,895 +3.55(+5.24%)
Apr 15, 2020 66.70 68.67 64.77 67.83 2,423,813 +0.37(+0.55%)
Apr 14, 2020 65.30 67.78 65.18 67.46 2,153,250 +3.51(+5.49%)
Apr 13, 2020 63.51 64.41 62.16 63.95 4,105,791 +0.09(+0.15%)
Apr 09, 2020 65.50 66.31 62.96 63.85 6,221,608 -0.86(-1.34%)
Apr 08, 2020 62.86 65.33 62.16 64.72 5,527,773 +2.22(+3.55%)
Apr 07, 2020 62.45 63.44 60.72 62.50 3,659,531 +2.76(+4.61%)
Apr 06, 2020 57.13 60.16 57.02 59.74 3,455,121 +4.34(+7.84%)
Apr 03, 2020 54.61 56.65 54.21 55.40 3,369,478 -0.19(-0.34%)
Apr 02, 2020 54.16 56.41 53.79 55.59 3,127,989 +0.65(+1.18%)
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.