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

(NY: DC )

3.000 -0.010 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 2.100 2.130 2.075 2.120 100,402 +0.06(+2.91%)
Feb 28, 2024 2.070 2.130 2.060 2.060 405,352 -0.03(-1.44%)
Feb 27, 2024 2.110 2.160 2.090 2.090 145,555 -0.04(-1.88%)
Feb 26, 2024 2.030 2.130 2.030 2.130 144,424 +0.10(+4.93%)
Feb 23, 2024 2.020 2.110 1.980 2.030 196,322 +0.04(+2.01%)
Feb 22, 2024 1.980 2.020 1.950 1.990 331,353 +0.01(+0.51%)
Feb 21, 2024 2.070 2.070 1.960 1.980 284,685 -0.08(-3.88%)
Feb 20, 2024 2.070 2.150 2.030 2.060 119,847 +0.01(+0.49%)
Feb 16, 2024 2.130 2.190 2.035 2.050 140,611 -0.10(-4.65%)
Feb 15, 2024 2.070 2.188 2.070 2.150 158,861 +0.09(+4.37%)
Feb 14, 2024 2.000 2.080 1.960 2.060 206,000 +0.06(+3.00%)
Feb 13, 2024 2.080 2.090 2.000 2.000 321,488 -0.13(-6.10%)
Feb 12, 2024 2.150 2.220 2.120 2.130 146,010 -0.01(-0.47%)
Feb 09, 2024 2.110 2.180 2.065 2.140 112,385 +0.06(+2.88%)
Feb 08, 2024 2.050 2.090 2.050 2.080 74,997 +0.03(+1.46%)
Feb 07, 2024 2.060 2.100 2.010 2.050 81,432 -0.03(-1.44%)
Feb 06, 2024 2.000 2.080 2.000 2.080 103,681 +0.08(+4.00%)
Feb 05, 2024 2.100 2.100 1.950 2.000 248,532 -0.10(-4.76%)
Feb 02, 2024 2.110 2.180 2.080 2.100 106,205 -0.06(-2.78%)
Feb 01, 2024 2.170 2.220 2.130 2.160 149,503 +0.06(+2.86%)
Jan 31, 2024 2.230 2.270 2.100 2.100 133,672 -0.14(-6.25%)
Jan 30, 2024 2.300 2.320 2.240 2.240 57,654 -0.08(-3.45%)
Jan 29, 2024 2.320 2.330 2.210 2.320 103,872 -0.01(-0.43%)
Jan 26, 2024 2.350 2.377 2.260 2.330 122,709 +0.01(+0.43%)
Jan 25, 2024 2.390 2.390 2.240 2.320 134,907 -0.03(-1.28%)
Jan 24, 2024 2.290 2.390 2.290 2.350 176,919 +0.06(+2.62%)
Jan 23, 2024 2.220 2.290 2.160 2.290 137,994 +0.12(+5.53%)
Jan 22, 2024 2.180 2.240 2.130 2.170 87,230 -0.03(-1.36%)
Jan 19, 2024 2.230 2.230 2.120 2.200 151,457 +0.00(+0.00%)
Jan 18, 2024 2.080 2.240 2.080 2.200 310,529 +0.12(+5.77%)
Jan 17, 2024 2.050 2.100 2.000 2.080 159,334 +0.05(+2.46%)
Jan 16, 2024 2.120 2.120 2.025 2.030 177,786 -0.09(-4.25%)
Jan 12, 2024 2.150 2.198 2.120 2.120 194,091 +0.01(+0.47%)
Jan 11, 2024 2.160 2.190 2.100 2.110 256,838 -0.06(-2.76%)
Jan 10, 2024 2.140 2.180 2.080 2.170 201,356 +0.03(+1.40%)
Jan 09, 2024 2.200 2.210 2.100 2.140 194,121 -0.08(-3.60%)
Jan 08, 2024 2.230 2.320 2.205 2.220 170,935 -0.01(-0.45%)
Jan 05, 2024 2.450 2.450 2.230 2.230 265,028 -0.22(-8.98%)
Jan 04, 2024 2.610 2.610 2.420 2.450 136,140 -0.09(-3.54%)
Jan 03, 2024 2.590 2.750 2.500 2.540 232,523 -0.06(-2.31%)
Jan 02, 2024 2.630 2.720 2.550 2.600 92,404 -0.02(-0.76%)
Dec 29, 2023 2.710 2.710 2.600 2.620 119,100 -0.10(-3.68%)
Dec 28, 2023 2.800 2.869 2.670 2.720 108,527 -0.08(-2.86%)
Dec 27, 2023 2.830 2.870 2.790 2.800 127,780 -0.04(-1.41%)
Dec 26, 2023 2.950 2.980 2.750 2.840 121,758 -0.12(-4.05%)
Dec 22, 2023 2.820 2.960 2.790 2.960 150,709 +0.15(+5.34%)
Dec 21, 2023 2.620 2.810 2.580 2.810 145,385 +0.23(+8.91%)
Dec 20, 2023 2.550 2.670 2.500 2.580 147,007 +0.06(+2.38%)
Dec 19, 2023 2.550 2.608 2.515 2.520 185,885 -0.02(-0.79%)
Dec 18, 2023 2.750 2.750 2.530 2.540 203,721 -0.21(-7.64%)
Dec 15, 2023 2.780 2.840 2.640 2.750 892,750 -0.03(-1.08%)
Dec 14, 2023 2.760 2.800 2.700 2.780 270,187 +0.09(+3.35%)
Dec 13, 2023 2.500 2.700 2.475 2.690 246,848 +0.20(+8.03%)
Dec 12, 2023 2.660 2.700 2.480 2.490 143,344 -0.17(-6.39%)
Dec 11, 2023 2.780 2.780 2.620 2.660 182,669 -0.11(-3.97%)
Dec 08, 2023 2.760 2.860 2.719 2.770 143,137 -0.04(-1.42%)
Dec 07, 2023 2.870 2.870 2.770 2.810 110,930 -0.04(-1.40%)
Dec 06, 2023 2.870 2.900 2.770 2.850 100,051 +0.04(+1.42%)
Dec 05, 2023 2.820 2.825 2.770 2.810 69,876 +0.00(+0.00%)
Dec 04, 2023 2.900 2.950 2.700 2.810 183,264 -0.05(-1.75%)
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.