Skip to main content

Cloudflare Inc Cl A (NY: NET )

87.71 -2.14 (-2.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 53.49 53.77 50.54 51.97 4,150,700 -2.03(-3.76%)
Oct 29, 2020 54.91 55.50 53.46 54.00 2,390,793 -0.76(-1.39%)
Oct 28, 2020 55.28 55.85 54.04 54.76 2,534,687 -1.22(-2.18%)
Oct 27, 2020 56.15 57.75 55.33 55.98 3,970,625 +1.23(+2.25%)
Oct 26, 2020 55.07 56.57 53.65 54.75 4,114,788 -1.07(-1.92%)
Oct 23, 2020 55.22 56.38 54.96 55.82 3,120,000 +0.01(+0.02%)
Oct 22, 2020 55.00 56.64 54.21 55.81 3,424,661 +0.83(+1.51%)
Oct 21, 2020 57.55 58.30 54.64 54.98 4,503,936 -2.08(-3.65%)
Oct 20, 2020 57.80 58.50 56.92 57.06 3,317,564 -1.21(-2.08%)
Oct 19, 2020 58.56 60.16 57.83 58.27 5,000,980 -0.02(-0.03%)
Oct 16, 2020 60.34 61.86 58.00 58.29 7,940,300 -0.49(-0.83%)
Oct 15, 2020 56.00 60.10 54.85 58.78 17,113,662 -2.72(-4.42%)
Oct 14, 2020 59.50 61.67 58.18 61.50 10,380,410 +1.77(+2.96%)
Oct 13, 2020 55.20 60.13 54.82 59.73 15,579,808 +2.72(+4.77%)
Oct 12, 2020 47.12 57.30 47.00 57.01 27,042,150 +10.66(+23.00%)
Oct 09, 2020 43.66 46.37 43.51 46.35 5,628,900 +2.94(+6.77%)
Oct 08, 2020 44.52 44.60 42.97 43.41 3,332,804 +0.03(+0.07%)
Oct 07, 2020 42.90 43.42 42.60 43.38 3,610,728 +1.15(+2.72%)
Oct 06, 2020 42.70 43.10 41.66 42.23 5,646,246 -0.63(-1.47%)
Oct 05, 2020 42.02 43.18 41.81 42.86 3,868,098 +1.11(+2.66%)
Oct 02, 2020 41.10 42.58 40.50 41.75 3,201,400 -0.28(-0.67%)
Oct 01, 2020 41.52 42.54 41.44 42.03 4,843,221 +0.97(+2.36%)
Sep 30, 2020 40.47 41.77 40.16 41.06 2,783,926 +0.39(+0.96%)
Sep 29, 2020 41.11 41.50 40.47 40.67 2,710,106 -0.21(-0.51%)
Sep 28, 2020 40.17 41.05 39.52 40.88 3,237,922 +0.84(+2.10%)
Sep 25, 2020 38.86 40.14 38.26 40.04 2,152,200 +1.52(+3.95%)
Sep 24, 2020 39.08 39.58 38.11 38.52 4,201,198 -1.46(-3.65%)
Sep 23, 2020 39.92 40.60 39.40 39.98 5,930,364 +0.11(+0.28%)
Sep 22, 2020 39.14 39.97 37.56 39.87 4,686,867 +0.91(+2.34%)
Sep 21, 2020 36.50 38.97 36.50 38.96 5,438,391 +1.86(+5.01%)
Sep 18, 2020 36.50 37.18 35.64 37.10 11,086,400 +1.00(+2.77%)
Sep 17, 2020 34.65 36.14 34.53 36.10 4,781,677 +0.20(+0.56%)
Sep 16, 2020 36.15 36.33 35.47 35.90 5,678,715 -0.27(-0.75%)
Sep 15, 2020 35.25 36.25 35.07 36.17 6,231,197 +1.34(+3.85%)
Sep 14, 2020 34.48 35.14 34.15 34.83 4,529,280 +0.66(+1.93%)
Sep 11, 2020 34.01 34.56 33.72 34.17 6,866,600 +0.59(+1.76%)
Sep 10, 2020 34.49 35.12 33.36 33.58 3,844,006 -0.43(-1.26%)
Sep 09, 2020 34.03 34.42 33.21 34.01 4,667,143 +1.07(+3.25%)
Sep 08, 2020 33.06 34.76 32.69 32.94 6,520,618 -1.83(-5.26%)
Sep 04, 2020 35.14 36.27 32.81 34.77 7,996,600 -1.46(-4.03%)
Sep 03, 2020 37.85 37.98 35.54 36.23 8,930,833 -2.77(-7.10%)
Sep 02, 2020 40.20 40.39 37.85 39.00 6,206,972 -0.74(-1.86%)
Sep 01, 2020 38.94 40.40 38.94 39.74 4,986,389 +1.48(+3.87%)
Aug 31, 2020 39.70 39.90 38.17 38.26 4,317,615 -1.39(-3.51%)
Aug 28, 2020 40.20 40.84 39.63 39.65 3,069,100 -0.08(-0.20%)
Aug 27, 2020 39.75 40.02 38.60 39.73 3,034,090 -0.17(-0.43%)
Aug 26, 2020 39.30 40.37 38.96 39.90 4,519,997 +0.87(+2.23%)
Aug 25, 2020 37.70 39.04 37.31 39.03 3,489,084 +0.94(+2.47%)
Aug 24, 2020 38.41 38.84 37.23 38.09 5,467,491 -0.83(-2.13%)
Aug 21, 2020 40.45 40.49 38.90 38.92 3,271,700 -1.39(-3.45%)
Aug 20, 2020 39.28 40.44 39.12 40.31 3,940,847 +1.02(+2.60%)
Aug 19, 2020 39.93 40.25 38.26 39.29 3,763,287 -0.77(-1.92%)
Aug 18, 2020 40.40 40.47 39.46 40.06 4,393,745 +0.14(+0.35%)
Aug 17, 2020 37.73 39.94 37.69 39.92 7,368,365 +1.42(+3.69%)
Aug 14, 2020 38.95 39.79 38.17 38.50 3,042,300 -0.35(-0.90%)
Aug 13, 2020 39.33 39.71 38.21 38.85 4,062,210 -0.01(-0.03%)
Aug 12, 2020 38.10 40.07 38.03 38.86 9,586,862 +1.05(+2.78%)
Aug 11, 2020 36.85 38.15 36.04 37.81 7,823,023 +0.82(+2.22%)
Aug 10, 2020 39.54 39.54 36.04 36.99 14,591,200 -3.07(-7.66%)
Aug 07, 2020 41.00 45.28 39.62 40.06 12,303,299 -1.29(-3.12%)
Aug 06, 2020 41.84 42.41 40.00 41.35 8,030,797 -1.14(-2.68%)
Aug 05, 2020 42.08 42.75 41.56 42.49 3,924,075 +0.18(+0.43%)
Aug 04, 2020 43.10 43.15 41.28 42.31 4,514,855 -0.20(-0.47%)
Aug 03, 2020 42.29 42.84 41.86 42.51 6,989,832 +0.89(+2.14%)
Jul 31, 2020 42.00 42.06 40.21 41.62 5,300,000 +0.49(+1.19%)
Jul 30, 2020 38.36 41.50 38.36 41.13 5,663,885 +2.43(+6.28%)
Jul 29, 2020 38.49 39.08 37.82 38.70 2,922,148 +1.05(+2.79%)
Jul 28, 2020 38.69 38.69 37.58 37.65 4,678,140 +0.29(+0.78%)
Jul 27, 2020 36.49 37.69 36.16 37.36 2,721,489 +1.64(+4.59%)
Jul 24, 2020 35.23 36.45 35.00 35.72 3,002,800 -0.71(-1.95%)
Jul 23, 2020 38.32 38.58 35.92 36.43 3,143,768 -1.61(-4.23%)
Jul 22, 2020 38.93 39.05 37.81 38.04 2,514,933 -0.14(-0.37%)
Jul 21, 2020 38.98 39.12 37.81 38.18 3,884,080 -0.19(-0.50%)
Jul 20, 2020 37.00 38.60 36.82 38.37 5,153,473 +1.35(+3.65%)
Jul 17, 2020 36.05 37.45 35.35 37.02 5,971,300 +1.92(+5.47%)
Jul 16, 2020 35.61 35.84 34.55 35.10 3,537,605 -1.02(-2.82%)
Jul 15, 2020 36.21 36.58 35.12 36.12 4,724,141 -0.63(-1.71%)
Jul 14, 2020 36.68 37.53 34.46 36.75 8,077,914 +0.00(+0.00%)
Jul 13, 2020 40.75 41.09 36.12 36.75 10,557,142 -3.33(-8.31%)
Jul 10, 2020 42.11 42.60 39.41 40.08 9,081,500 +0.35(+0.88%)
Jul 09, 2020 39.03 40.15 37.66 39.73 6,844,459 +1.33(+3.46%)
Jul 08, 2020 38.34 38.52 37.86 38.40 4,745,689 +0.49(+1.29%)
Jul 07, 2020 38.28 38.39 37.18 37.91 5,275,768 -0.43(-1.12%)
Jul 06, 2020 37.34 39.24 37.07 38.34 6,517,430 +1.87(+5.13%)
Jul 02, 2020 37.31 37.35 36.28 36.47 4,533,300 -0.46(-1.25%)
Jul 01, 2020 35.95 37.04 34.99 36.93 4,719,262 +0.98(+2.73%)
Jun 30, 2020 35.28 36.04 34.83 35.95 6,739,995 +0.84(+2.39%)
Jun 29, 2020 35.34 35.63 33.23 35.11 4,919,441 -0.42(-1.18%)
Jun 26, 2020 36.00 37.06 34.82 35.53 12,429,301 -0.47(-1.31%)
Jun 25, 2020 35.42 36.89 34.61 36.00 6,051,903 +1.00(+2.86%)
Jun 24, 2020 35.39 36.77 34.05 35.00 5,198,246 -0.40(-1.13%)
Jun 23, 2020 37.66 37.66 34.82 35.40 10,986,263 -1.60(-4.32%)
Jun 22, 2020 36.32 37.40 35.82 37.00 5,594,502 +1.00(+2.78%)
Jun 19, 2020 37.75 38.48 35.72 36.00 14,810,600 -0.73(-1.99%)
Jun 18, 2020 36.14 37.29 35.41 36.73 9,938,279 +0.93(+2.60%)
Jun 17, 2020 32.10 36.00 31.80 35.80 16,239,854 +4.15(+13.11%)
Jun 16, 2020 31.50 31.98 30.31 31.65 6,938,919 +0.67(+2.16%)
Jun 15, 2020 29.00 31.92 28.81 30.98 12,586,534 +2.16(+7.49%)
Jun 12, 2020 29.10 29.51 28.10 28.82 2,362,000 +0.32(+1.12%)
Jun 11, 2020 28.50 29.65 27.92 28.50 3,927,898 -0.90(-3.06%)
Jun 10, 2020 28.79 29.66 28.52 29.40 4,675,514 +0.68(+2.37%)
Jun 09, 2020 29.00 29.06 28.14 28.72 3,777,238 -0.45(-1.54%)
Jun 08, 2020 29.49 29.49 28.34 29.17 2,694,562 +0.03(+0.10%)
Jun 05, 2020 28.15 29.42 27.29 29.14 2,619,300 +0.67(+2.35%)
Jun 04, 2020 29.05 29.15 28.13 28.47 3,552,475 -0.91(-3.10%)
Jun 03, 2020 30.48 30.50 29.28 29.38 3,595,775 -0.82(-2.72%)
Jun 02, 2020 30.12 30.59 28.93 30.20 3,475,105 +0.15(+0.50%)
Jun 01, 2020 29.14 30.19 29.01 30.05 2,770,737 +0.98(+3.37%)
May 29, 2020 28.00 29.22 27.94 29.07 4,139,900 +0.97(+3.45%)
May 28, 2020 28.25 28.80 27.92 28.10 2,459,071 -0.09(-0.32%)
May 27, 2020 27.85 28.20 25.85 28.19 6,757,460 +0.10(+0.36%)
May 26, 2020 28.84 29.00 27.51 28.09 6,291,689 -0.17(-0.60%)
May 22, 2020 28.05 28.81 27.51 28.26 3,014,500 +0.22(+0.78%)
May 21, 2020 27.82 28.35 27.17 28.04 4,721,575 +0.49(+1.78%)
May 20, 2020 28.00 28.13 26.52 27.55 5,963,180 -0.49(-1.75%)
May 19, 2020 28.08 29.23 27.90 28.04 2,293,902 -0.03(-0.11%)
May 18, 2020 28.28 29.80 27.70 28.07 4,103,796 -1.42(-4.82%)
May 15, 2020 28.02 30.78 27.82 29.49 9,397,900 +1.47(+5.25%)
May 14, 2020 27.40 28.05 27.20 28.02 3,253,980 +0.15(+0.54%)
May 13, 2020 28.29 28.90 26.82 27.87 7,819,730 -0.92(-3.20%)
May 12, 2020 28.12 30.24 27.64 28.79 10,379,890 +0.67(+2.38%)
May 11, 2020 26.38 28.42 26.38 28.12 5,754,252 +1.86(+7.08%)
May 08, 2020 26.76 27.10 25.03 26.26 12,462,200 -3.26(-11.04%)
May 07, 2020 26.81 29.98 26.17 29.52 10,497,205 +4.57(+18.32%)
May 06, 2020 24.70 25.25 24.26 24.95 2,175,423 +0.44(+1.80%)
May 05, 2020 24.41 24.71 23.82 24.51 2,035,005 +0.84(+3.55%)
May 04, 2020 22.88 23.81 22.53 23.67 2,041,495 +0.83(+3.63%)
May 01, 2020 23.17 23.73 22.35 22.84 1,911,000 -0.72(-3.06%)
Apr 30, 2020 23.82 24.56 23.35 23.56 2,473,527 -0.22(-0.93%)
Apr 29, 2020 23.47 23.99 22.50 23.78 6,896,321 +0.31(+1.32%)
Apr 28, 2020 24.50 24.75 23.00 23.47 7,240,833 -1.00(-4.09%)
Apr 27, 2020 23.91 24.78 23.55 24.47 2,337,946 +1.19(+5.11%)
Apr 24, 2020 23.42 24.13 23.24 23.28 3,522,900 -0.45(-1.90%)
Apr 23, 2020 24.58 25.25 23.62 23.73 2,432,167 -0.88(-3.58%)
Apr 22, 2020 24.66 25.25 24.00 24.61 3,104,954 +0.67(+2.80%)
Apr 21, 2020 26.25 26.50 23.02 23.94 5,185,764 -2.24(-8.56%)
Apr 20, 2020 25.00 27.59 24.84 26.18 6,176,077 +1.35(+5.44%)
Apr 17, 2020 25.00 25.00 23.63 24.83 5,107,000 -0.17(-0.68%)
Apr 16, 2020 24.00 25.90 23.90 25.00 3,912,148 +1.11(+4.65%)
Apr 15, 2020 22.91 23.98 22.51 23.89 2,231,369 +0.98(+4.28%)
Apr 14, 2020 23.20 24.00 22.54 22.91 3,257,471 -0.71(-3.01%)
Apr 13, 2020 21.35 23.84 21.31 23.62 4,283,394 +2.44(+11.52%)
Apr 09, 2020 23.00 23.08 21.18 21.18 3,297,800 -1.66(-7.27%)
Apr 08, 2020 23.02 23.20 22.50 22.84 2,084,376 +0.04(+0.18%)
Apr 07, 2020 24.00 24.10 22.40 22.80 1,769,660 -0.84(-3.55%)
Apr 06, 2020 24.50 24.51 23.00 23.64 2,298,542 -0.44(-1.83%)
Apr 03, 2020 22.93 24.20 22.67 24.08 1,918,100 +1.02(+4.42%)
Apr 02, 2020 23.99 23.99 22.18 23.06 2,736,196 -1.06(-4.39%)
Apr 01, 2020 22.90 25.86 22.18 24.12 3,665,560 +0.64(+2.73%)
Mar 31, 2020 24.16 26.28 22.81 23.48 5,568,389 -0.41(-1.72%)
Mar 30, 2020 22.10 24.09 21.21 23.89 3,924,152 +1.93(+8.79%)
Mar 27, 2020 20.96 22.49 20.41 21.96 2,787,300 +0.36(+1.67%)
Mar 26, 2020 21.70 22.21 20.83 21.60 2,290,392 -0.06(-0.28%)
Mar 25, 2020 22.06 23.00 21.23 21.66 2,660,943 -0.75(-3.35%)
Mar 24, 2020 22.04 22.50 21.21 22.41 2,577,351 +1.00(+4.67%)
Mar 23, 2020 20.93 22.14 19.53 21.41 2,270,056 -0.31(-1.43%)
Mar 20, 2020 20.85 22.68 20.52 21.72 2,468,700 +1.03(+4.98%)
Mar 19, 2020 19.80 23.18 19.44 20.69 2,679,268 +0.99(+5.03%)
Mar 18, 2020 17.76 20.75 17.41 19.70 3,438,059 +1.01(+5.40%)
Mar 17, 2020 16.36 18.90 15.87 18.69 3,287,502 +2.77(+17.40%)
Mar 16, 2020 16.59 17.49 15.05 15.92 3,013,530 -3.14(-16.47%)
Mar 13, 2020 20.00 20.10 17.60 19.06 2,838,200 -0.10(-0.52%)
Mar 12, 2020 19.10 19.50 17.80 19.16 2,996,112 -1.43(-6.95%)
Mar 11, 2020 20.85 21.34 20.00 20.59 1,768,600 -0.52(-2.46%)
Mar 10, 2020 21.53 21.96 19.53 21.11 2,774,534 +0.37(+1.78%)
Mar 09, 2020 21.25 22.26 20.40 20.74 2,964,263 -2.03(-8.92%)
Mar 06, 2020 22.77 23.29 21.30 22.77 3,489,400 -0.58(-2.48%)
Mar 05, 2020 22.18 25.02 22.10 23.35 4,730,863 +0.65(+2.86%)
Mar 04, 2020 22.35 23.42 22.09 22.70 3,041,642 +0.62(+2.81%)
Mar 03, 2020 22.33 22.40 21.00 22.08 2,231,645 +0.00(+0.00%)
Mar 02, 2020 21.50 22.08 20.38 22.08 3,115,214 +0.78(+3.66%)
Feb 28, 2020 21.03 21.79 19.83 21.30 3,932,400 -0.64(-2.92%)
Feb 27, 2020 20.65 22.52 20.51 21.94 5,351,764 -0.17(-0.77%)
Feb 26, 2020 20.20 22.69 20.02 22.11 7,309,278 +1.82(+8.97%)
Feb 25, 2020 19.91 20.44 19.00 20.29 4,152,938 +0.48(+2.42%)
Feb 24, 2020 19.82 20.48 19.27 19.81 2,940,663 -1.21(-5.76%)
Feb 21, 2020 20.30 21.35 20.30 21.02 3,428,200 +0.72(+3.55%)
Feb 20, 2020 18.15 21.35 18.10 20.30 10,973,250 +2.29(+12.72%)
Feb 19, 2020 17.45 18.23 17.35 18.01 7,995,443 +0.51(+2.91%)
Feb 18, 2020 17.70 17.92 17.24 17.50 2,758,540 -0.25(-1.41%)
Feb 14, 2020 18.46 18.70 17.22 17.75 4,739,900 -0.32(-1.77%)
Feb 13, 2020 17.75 18.21 17.72 18.07 1,714,666 +0.25(+1.40%)
Feb 12, 2020 18.55 18.60 17.55 17.82 1,429,448 -0.55(-2.99%)
Feb 11, 2020 18.41 19.23 18.36 18.37 1,455,929 +0.03(+0.16%)
Feb 10, 2020 18.23 19.20 18.10 18.34 1,358,517 +0.17(+0.94%)
Feb 07, 2020 17.88 18.34 17.80 18.17 595,400 +0.40(+2.25%)
Feb 06, 2020 18.00 18.05 17.72 17.77 545,126 -0.23(-1.28%)
Feb 05, 2020 18.16 18.29 17.65 18.00 1,161,706 +0.07(+0.39%)
Feb 04, 2020 17.90 18.40 17.77 17.93 964,497 +0.24(+1.36%)
Feb 03, 2020 18.00 18.19 17.52 17.69 640,377 -0.17(-0.95%)
Jan 31, 2020 18.31 18.35 17.74 17.86 537,800 -0.46(-2.51%)
Jan 30, 2020 17.91 18.37 17.66 18.32 595,331 +0.73(+4.15%)
Jan 29, 2020 18.19 18.27 17.59 17.59 451,812 -0.49(-2.71%)
Jan 28, 2020 17.77 18.13 17.63 18.08 481,617 +0.26(+1.46%)
Jan 27, 2020 17.34 17.86 17.02 17.82 666,353 +0.05(+0.28%)
Jan 24, 2020 18.18 18.68 17.72 17.77 648,900 -0.40(-2.20%)
Jan 23, 2020 18.05 18.18 17.76 18.17 407,089 +0.12(+0.66%)
Jan 22, 2020 18.19 18.49 17.98 18.05 526,465 +0.05(+0.28%)
Jan 21, 2020 18.56 18.90 18.00 18.00 635,682 -0.60(-3.23%)
Jan 17, 2020 19.14 19.30 18.40 18.60 542,700 -0.36(-1.90%)
Jan 16, 2020 19.11 19.24 18.64 18.96 700,445 +0.11(+0.58%)
Jan 15, 2020 18.70 19.30 18.70 18.85 1,229,243 +0.15(+0.80%)
Jan 14, 2020 18.52 18.85 18.11 18.70 775,472 +0.34(+1.85%)
Jan 13, 2020 17.70 18.54 17.63 18.36 839,147 +0.88(+5.03%)
Jan 10, 2020 17.26 17.64 17.10 17.48 653,500 +0.46(+2.70%)
Jan 09, 2020 18.12 18.12 17.00 17.02 921,986 -0.76(-4.27%)
Jan 08, 2020 17.65 18.00 17.50 17.78 543,617 +0.11(+0.62%)
Jan 07, 2020 17.67 17.85 17.30 17.67 566,050 -0.02(-0.11%)
Jan 06, 2020 17.15 17.95 16.98 17.69 1,261,689 +0.52(+3.03%)
Jan 03, 2020 16.96 17.33 16.82 17.17 594,400 +0.14(+0.82%)
Jan 02, 2020 17.24 17.35 16.80 17.03 706,092 -0.03(-0.18%)
Dec 31, 2019 17.09 17.26 16.80 17.06 928,200 -0.15(-0.87%)
Dec 30, 2019 16.70 17.24 16.20 17.21 890,513 +0.52(+3.12%)
Dec 27, 2019 17.09 17.24 16.64 16.69 790,300 -0.49(-2.85%)
Dec 26, 2019 17.24 17.55 17.15 17.18 498,865 -0.17(-0.98%)
Dec 24, 2019 17.46 17.55 17.20 17.35 354,400 +0.01(+0.06%)
Dec 23, 2019 18.29 18.29 17.28 17.34 981,251 -0.78(-4.30%)
Dec 20, 2019 18.30 18.70 17.80 18.12 4,174,000 +0.12(+0.67%)
Dec 19, 2019 17.40 18.15 17.40 18.00 580,045 +0.61(+3.51%)
Dec 18, 2019 17.55 17.76 17.38 17.39 772,398 -0.22(-1.25%)
Dec 17, 2019 18.25 19.20 17.42 17.61 1,185,975 -0.76(-4.14%)
Dec 16, 2019 18.20 18.70 18.06 18.37 882,066 +0.42(+2.34%)
Dec 13, 2019 17.62 18.20 17.33 17.95 704,600 +0.29(+1.64%)
Dec 12, 2019 17.12 17.69 16.92 17.66 545,472 +0.49(+2.85%)
Dec 11, 2019 17.63 17.70 17.05 17.17 611,852 -0.50(-2.83%)
Dec 10, 2019 17.70 18.06 17.43 17.67 453,298 -0.04(-0.23%)
Dec 09, 2019 18.45 18.57 17.27 17.71 923,579 -0.77(-4.17%)
Dec 06, 2019 18.25 18.50 17.95 18.48 878,600 +0.75(+4.23%)
Dec 05, 2019 18.91 19.15 17.72 17.73 1,145,649 -1.23(-6.49%)
Dec 04, 2019 19.10 19.40 18.83 18.96 992,818 +0.01(+0.05%)
Dec 03, 2019 18.25 19.16 18.11 18.95 856,369 +0.01(+0.05%)
Dec 02, 2019 19.37 19.44 18.20 18.94 1,722,131 -0.54(-2.77%)
Nov 29, 2019 19.40 19.62 19.13 19.48 496,400 -0.13(-0.66%)
Nov 27, 2019 18.85 19.80 18.57 19.61 1,665,300 +0.82(+4.36%)
Nov 26, 2019 18.20 18.83 18.07 18.79 1,334,910 +0.72(+3.98%)
Nov 25, 2019 17.80 18.22 17.74 18.07 786,743 +0.30(+1.69%)
Nov 22, 2019 17.45 17.99 17.30 17.77 1,063,500 +0.41(+2.36%)
Nov 21, 2019 16.92 17.45 16.92 17.36 1,010,523 +0.44(+2.60%)
Nov 20, 2019 16.20 17.09 16.18 16.92 761,784 +0.70(+4.32%)
Nov 19, 2019 16.92 16.97 16.22 16.22 861,629 -0.67(-3.97%)
Nov 18, 2019 16.79 16.99 16.51 16.89 460,873 +0.15(+0.90%)
Nov 15, 2019 16.75 17.12 16.64 16.74 815,100 +0.07(+0.42%)
Nov 14, 2019 16.12 16.75 16.00 16.67 659,367 +0.41(+2.52%)
Nov 13, 2019 16.00 16.38 15.78 16.26 713,229 +0.25(+1.56%)
Nov 12, 2019 16.26 16.37 16.02 16.01 338,955 -0.22(-1.36%)
Nov 11, 2019 15.94 16.47 15.94 16.23 503,996 +0.11(+0.68%)
Nov 08, 2019 16.30 16.60 15.59 16.12 1,498,700 +0.23(+1.45%)
Nov 07, 2019 16.47 16.84 15.55 15.89 1,438,078 -0.33(-2.03%)
Nov 06, 2019 16.99 17.10 16.16 16.22 1,057,002 -0.88(-5.15%)
Nov 05, 2019 17.44 17.49 16.84 17.10 850,709 -0.27(-1.55%)
Nov 04, 2019 17.34 17.48 16.89 17.37 1,013,435 +0.54(+3.21%)
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.