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

Ollies Bargain CS (NQ: OLLI )

77.84 -0.88 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2022 59.05 59.52 58.48 58.95 892,218 -0.36(-0.61%)
Jul 28, 2022 61.65 61.84 57.76 59.31 1,450,296 -2.27(-3.69%)
Jul 27, 2022 61.18 61.88 60.25 61.58 1,363,821 +1.08(+1.79%)
Jul 26, 2022 61.04 61.75 59.70 60.50 1,710,219 -3.09(-4.86%)
Jul 25, 2022 65.54 65.54 61.11 63.59 1,955,897 -1.99(-3.03%)
Jul 22, 2022 66.59 67.85 65.11 65.58 936,647 -0.92(-1.38%)
Jul 21, 2022 66.50 67.20 64.41 66.50 2,059,223 -0.78(-1.16%)
Jul 20, 2022 66.89 67.89 66.00 67.28 930,448 +0.39(+0.58%)
Jul 19, 2022 68.08 68.61 66.73 66.89 1,126,898 -1.19(-1.75%)
Jul 18, 2022 68.78 69.43 68.03 68.08 1,028,918 -0.51(-0.74%)
Jul 15, 2022 68.31 69.80 67.81 68.59 1,495,281 +2.05(+3.08%)
Jul 14, 2022 68.18 68.42 66.17 66.54 1,423,965 -1.67(-2.45%)
Jul 13, 2022 67.92 69.18 67.37 68.21 1,565,071 -0.99(-1.43%)
Jul 12, 2022 70.34 72.27 68.74 69.20 921,965 -1.96(-2.75%)
Jul 11, 2022 71.53 71.72 70.42 71.16 1,241,542 -0.01(-0.01%)
Jul 08, 2022 69.97 71.85 69.72 71.17 1,649,287 +0.35(+0.49%)
Jul 07, 2022 66.88 70.85 66.23 70.82 2,186,389 +4.55(+6.87%)
Jul 06, 2022 65.69 66.94 64.26 66.27 1,278,274 +0.01(+0.02%)
Jul 05, 2022 61.00 66.28 60.76 66.26 1,767,215 +4.93(+8.04%)
Jul 01, 2022 58.36 61.38 58.09 61.33 1,066,305 +2.58(+4.39%)
Jun 30, 2022 58.75 59.97 58.22 58.75 1,136,914 -1.57(-2.60%)
Jun 29, 2022 59.33 60.40 58.43 60.32 1,124,213 +1.48(+2.52%)
Jun 28, 2022 62.69 63.69 58.67 58.84 1,569,456 -4.02(-6.40%)
Jun 27, 2022 64.43 64.43 61.47 62.86 1,419,073 -0.57(-0.90%)
Jun 24, 2022 60.92 63.52 60.68 63.43 1,849,653 +2.73(+4.50%)
Jun 23, 2022 58.05 60.83 57.94 60.70 1,474,031 +2.84(+4.91%)
Jun 22, 2022 59.21 60.42 57.45 57.86 1,286,324 -2.11(-3.52%)
Jun 21, 2022 59.00 60.63 58.42 59.97 1,868,779 +2.00(+3.45%)
Jun 17, 2022 57.90 58.49 55.87 57.97 2,129,737 +0.84(+1.47%)
Jun 16, 2022 54.93 57.17 54.42 57.13 1,664,501 +0.42(+0.74%)
Jun 15, 2022 54.64 57.39 54.29 56.71 1,776,550 +2.62(+4.84%)
Jun 14, 2022 53.05 54.85 53.05 54.09 1,545,225 +0.88(+1.65%)
Jun 13, 2022 52.21 53.62 51.54 53.21 1,770,458 -0.45(-0.84%)
Jun 10, 2022 54.07 54.63 52.14 53.66 2,815,780 -2.03(-3.65%)
Jun 09, 2022 55.23 56.96 53.58 55.69 3,281,022 +2.31(+4.33%)
Jun 08, 2022 50.99 55.69 49.75 53.38 4,841,456 +2.39(+4.69%)
Jun 07, 2022 47.29 51.65 46.94 50.99 2,818,161 +2.51(+5.18%)
Jun 06, 2022 48.41 48.52 46.81 48.48 1,445,204 +1.09(+2.30%)
Jun 03, 2022 46.82 48.00 46.15 47.39 1,185,707 +0.37(+0.79%)
Jun 02, 2022 45.32 47.06 44.90 47.02 1,259,263 +1.27(+2.78%)
Jun 01, 2022 47.06 47.73 45.58 45.75 1,021,031 -1.22(-2.60%)
May 31, 2022 47.51 48.00 45.92 46.97 1,131,281 -1.22(-2.53%)
May 27, 2022 46.07 48.53 45.38 48.19 1,629,214 +1.90(+4.10%)
May 26, 2022 46.89 48.12 45.37 46.29 1,573,216 +0.62(+1.36%)
May 25, 2022 41.96 46.22 41.96 45.67 1,811,929 +3.66(+8.71%)
May 24, 2022 42.57 43.70 41.12 42.01 1,847,083 -1.18(-2.73%)
May 23, 2022 42.43 43.52 42.09 43.19 1,502,440 +0.84(+1.98%)
May 20, 2022 45.51 47.51 41.54 42.35 4,327,409 -0.84(-1.94%)
May 19, 2022 42.29 43.99 40.40 43.19 2,356,256 -0.27(-0.62%)
May 18, 2022 43.64 44.85 42.14 43.46 2,160,800 -2.35(-5.13%)
May 17, 2022 46.52 47.11 44.12 45.81 1,204,256 -0.17(-0.37%)
May 16, 2022 45.20 46.75 44.51 45.98 934,864 +0.36(+0.79%)
May 13, 2022 44.77 46.59 44.59 45.62 1,781,260 +1.62(+3.68%)
May 12, 2022 42.48 44.94 41.79 44.00 1,635,486 +1.01(+2.35%)
May 11, 2022 44.22 45.25 42.65 42.99 1,576,590 -1.32(-2.98%)
May 10, 2022 48.86 49.08 43.75 44.31 1,979,223 -4.59(-9.39%)
May 09, 2022 47.09 49.33 46.55 48.90 1,081,108 +0.76(+1.58%)
May 06, 2022 48.32 48.84 45.85 48.14 1,432,294 -0.64(-1.31%)
May 05, 2022 51.66 51.66 47.97 48.78 1,162,317 -3.38(-6.48%)
May 04, 2022 48.88 52.57 48.54 52.16 1,420,316 +3.49(+7.17%)
May 03, 2022 50.54 50.73 48.55 48.67 823,473 -1.75(-3.47%)
May 02, 2022 48.35 50.52 47.74 50.42 945,519 +2.37(+4.93%)
Apr 29, 2022 48.98 50.00 47.88 48.05 631,356 -1.58(-3.18%)
Apr 28, 2022 49.31 49.83 47.63 49.63 1,061,910 +1.13(+2.33%)
Apr 27, 2022 49.47 49.66 47.59 48.50 919,337 -0.51(-1.04%)
Apr 26, 2022 48.59 49.76 47.85 49.01 919,923 -0.12(-0.24%)
Apr 25, 2022 48.14 49.15 46.70 49.13 1,636,512 +0.75(+1.55%)
Apr 22, 2022 50.69 50.89 48.19 48.38 1,113,488 -2.46(-4.84%)
Apr 21, 2022 54.08 54.12 50.54 50.84 1,089,312 -2.55(-4.78%)
Apr 20, 2022 54.42 54.78 52.23 53.39 1,040,351 -0.81(-1.49%)
Apr 19, 2022 53.03 54.37 52.89 54.20 1,298,172 +1.17(+2.21%)
Apr 18, 2022 53.85 55.01 52.92 53.03 1,531,439 -1.57(-2.88%)
Apr 14, 2022 53.64 55.22 53.23 54.60 1,538,201 +0.60(+1.11%)
Apr 13, 2022 51.21 54.66 50.56 54.00 1,816,539 +2.79(+5.45%)
Apr 12, 2022 51.96 54.43 51.10 51.21 2,438,833 -0.22(-0.43%)
Apr 11, 2022 51.00 53.44 50.74 51.43 1,961,065 +0.24(+0.47%)
Apr 08, 2022 50.16 51.88 49.13 51.19 1,522,757 +1.12(+2.24%)
Apr 07, 2022 48.00 50.27 47.36 50.07 2,007,468 +1.75(+3.62%)
Apr 06, 2022 46.69 49.00 46.32 48.32 1,733,443 +1.25(+2.66%)
Apr 05, 2022 49.20 49.88 46.99 47.07 1,696,619 -2.49(-5.02%)
Apr 04, 2022 45.95 49.84 45.55 49.56 3,151,248 +6.71(+15.66%)
Apr 01, 2022 43.90 43.95 42.55 42.85 948,264 -0.11(-0.26%)
Mar 31, 2022 44.08 44.31 42.56 42.96 1,368,841 -0.94(-2.14%)
Mar 30, 2022 44.27 44.89 43.63 43.90 1,073,649 -0.82(-1.83%)
Mar 29, 2022 42.83 44.93 42.78 44.72 1,565,639 +2.55(+6.05%)
Mar 28, 2022 43.27 43.97 40.11 42.17 1,787,306 -1.04(-2.41%)
Mar 25, 2022 42.74 44.45 42.51 43.21 2,522,947 +0.15(+0.35%)
Mar 24, 2022 40.67 44.29 39.60 43.06 4,695,630 +2.39(+5.88%)
Mar 23, 2022 42.56 44.06 40.61 40.67 2,998,453 -2.27(-5.29%)
Mar 22, 2022 42.44 44.25 41.97 42.94 1,637,805 +1.44(+3.47%)
Mar 21, 2022 42.91 43.23 41.28 41.50 1,029,330 -1.41(-3.29%)
Mar 18, 2022 40.87 43.19 40.76 42.91 1,335,941 +1.58(+3.82%)
Mar 17, 2022 41.52 42.02 39.64 41.33 1,334,307 -0.56(-1.34%)
Mar 16, 2022 41.00 43.15 40.75 41.89 1,364,582 +1.30(+3.20%)
Mar 15, 2022 38.23 40.71 38.11 40.59 1,319,245 +2.50(+6.56%)
Mar 14, 2022 39.09 39.43 37.67 38.09 1,208,661 -1.13(-2.88%)
Mar 11, 2022 42.52 42.98 38.75 39.22 1,512,304 -2.78(-6.62%)
Mar 10, 2022 43.28 43.53 40.83 42.00 1,557,358 -2.42(-5.45%)
Mar 09, 2022 45.27 45.76 43.77 44.42 1,043,669 -0.11(-0.25%)
Mar 08, 2022 42.66 46.30 41.91 44.53 1,486,884 +2.02(+4.75%)
Mar 07, 2022 44.75 44.75 42.45 42.51 1,522,502 -1.87(-4.21%)
Mar 04, 2022 43.36 44.72 42.81 44.38 1,445,096 +0.94(+2.16%)
Mar 03, 2022 44.39 45.27 43.01 43.44 1,622,465 -0.86(-1.94%)
Mar 02, 2022 43.48 46.07 42.51 44.30 1,897,496 +0.87(+2.00%)
Mar 01, 2022 43.24 44.71 42.50 43.43 1,961,502 +0.25(+0.58%)
Feb 28, 2022 42.49 43.91 42.31 43.18 1,033,355 -0.18(-0.42%)
Feb 25, 2022 41.65 43.50 41.12 43.36 977,071 +1.66(+3.98%)
Feb 24, 2022 39.52 42.06 39.23 41.70 1,497,064 +0.76(+1.86%)
Feb 23, 2022 41.04 42.19 40.18 40.94 1,069,283 -0.06(-0.15%)
Feb 22, 2022 41.99 43.17 40.91 41.00 1,261,430 -0.96(-2.29%)
Feb 18, 2022 41.96 0 +0.73(+1.77%)
Feb 17, 2022 42.79 43.08 40.97 41.23 1,230,169 -1.81(-4.21%)
Feb 16, 2022 45.00 45.00 42.28 43.04 1,178,243 -2.07(-4.59%)
Feb 15, 2022 46.06 46.78 44.63 45.11 981,539 -0.13(-0.29%)
Feb 14, 2022 44.85 46.38 44.85 45.24 1,109,429 +0.30(+0.67%)
Feb 11, 2022 46.46 46.56 44.80 44.94 664,503 -0.94(-2.05%)
Feb 10, 2022 46.50 48.29 45.52 45.88 727,504 -1.40(-2.96%)
Feb 09, 2022 46.31 47.54 45.60 47.28 852,445 +1.03(+2.23%)
Feb 08, 2022 45.80 47.22 45.21 46.25 1,108,862 +0.33(+0.72%)
Feb 07, 2022 46.86 47.31 45.59 45.92 1,591,289 -0.97(-2.07%)
Feb 04, 2022 46.61 47.14 44.71 46.89 1,047,755 +0.28(+0.60%)
Feb 03, 2022 46.79 47.89 46.61 970,033 -0.62(-1.31%)
Feb 02, 2022 48.39 48.40 46.76 47.23 903,296 -1.16(-2.40%)
Feb 01, 2022 47.60 48.73 47.18 48.39 794,131 +0.45(+0.94%)
Jan 31, 2022 44.89 48.00 47.94 1,200,802 +3.01(+6.70%)
Jan 28, 2022 43.08 44.94 42.40 44.93 932,010 +0.87(+1.97%)
Jan 27, 2022 45.25 46.13 43.59 44.06 1,107,118 -0.27(-0.61%)
Jan 26, 2022 47.39 47.39 43.78 44.33 1,138,527 -1.93(-4.17%)
Jan 25, 2022 47.65 47.98 45.85 46.26 1,127,249 -1.90(-3.95%)
Jan 24, 2022 43.70 48.38 43.50 48.16 1,821,774 +3.81(+8.59%)
Jan 21, 2022 44.10 45.34 43.60 44.35 1,377,508 +0.18(+0.41%)
Jan 20, 2022 45.65 46.99 44.09 44.17 892,551 -1.44(-3.16%)
Jan 19, 2022 43.99 47.20 43.99 45.61 1,456,525 +1.59(+3.61%)
Jan 18, 2022 44.60 44.93 43.63 44.02 1,116,180 -1.18(-2.61%)
Jan 14, 2022 45.20 0 -2.02(-4.28%)
Jan 13, 2022 47.52 48.09 46.89 47.22 913,741 -0.63(-1.32%)
Jan 12, 2022 48.52 49.49 47.27 47.85 1,195,183 -0.19(-0.40%)
Jan 11, 2022 48.24 48.39 47.19 48.04 1,287,352 -0.33(-0.68%)
Jan 10, 2022 49.36 49.51 46.44 48.37 1,727,380 -1.34(-2.70%)
Jan 07, 2022 49.37 50.59 48.30 49.71 1,108,262 +0.48(+0.98%)
Jan 06, 2022 49.62 51.02 48.11 49.23 1,344,100 -0.31(-0.63%)
Jan 05, 2022 50.90 52.53 49.29 49.54 1,402,801 -1.61(-3.15%)
Jan 04, 2022 52.68 53.41 50.89 51.15 996,757 -1.26(-2.40%)
Jan 03, 2022 51.71 53.88 51.19 52.41 873,303 +1.22(+2.38%)
Dec 31, 2021 51.53 52.33 51.04 51.19 624,487 -0.67(-1.29%)
Dec 30, 2021 51.13 52.97 50.76 51.86 601,717 +0.73(+1.43%)
Dec 29, 2021 50.55 51.94 50.19 51.13 755,760 +0.48(+0.95%)
Dec 28, 2021 49.66 51.12 49.26 50.65 927,636 +0.97(+1.95%)
Dec 27, 2021 48.34 49.75 47.88 49.68 835,371 +1.63(+3.39%)
Dec 23, 2021 46.30 48.36 45.55 48.05 1,568,891 +1.75(+3.78%)
Dec 22, 2021 46.68 47.32 46.20 46.30 766,633 -0.38(-0.81%)
Dec 21, 2021 46.50 48.06 46.20 46.68 1,241,351 +0.47(+1.02%)
Dec 20, 2021 46.21 48.38 46.03 46.21 1,559,855 -2.68(-5.48%)
Dec 17, 2021 47.71 49.42 46.58 48.89 2,350,724 +1.24(+2.60%)
Dec 16, 2021 49.87 49.95 47.21 47.65 1,889,621 -1.53(-3.11%)
Dec 15, 2021 49.85 50.29 48.20 49.18 2,669,899 -1.41(-2.79%)
Dec 14, 2021 47.76 51.50 47.26 50.59 1,583,330 +0.12(+0.24%)
Dec 13, 2021 49.64 51.10 49.17 50.47 1,450,379 +0.74(+1.49%)
Dec 10, 2021 49.99 50.64 48.99 49.73 1,032,159 -0.21(-0.42%)
Dec 09, 2021 51.10 51.16 49.69 49.94 986,109 -1.28(-2.50%)
Dec 08, 2021 51.20 52.25 50.44 51.22 1,309,085 -0.31(-0.60%)
Dec 07, 2021 54.18 54.77 51.44 51.53 1,941,977 -1.83(-3.44%)
Dec 06, 2021 50.22 56.43 50.13 53.36 4,060,631 +3.88(+7.84%)
Dec 03, 2021 50.76 52.95 49.03 49.48 8,066,350 -13.48(-21.41%)
Dec 02, 2021 61.96 63.65 60.68 62.96 2,397,855 +1.74(+2.85%)
Dec 01, 2021 62.96 65.81 61.13 61.22 1,793,732 -0.67(-1.08%)
Nov 30, 2021 62.77 63.59 60.77 61.89 1,176,546 -1.62(-2.55%)
Nov 29, 2021 65.35 66.25 63.26 63.51 757,968 -1.11(-1.72%)
Nov 26, 2021 64.47 66.93 64.33 64.62 559,854 -1.30(-1.97%)
Nov 24, 2021 65.84 66.06 64.01 65.92 707,047 -0.47(-0.71%)
Nov 23, 2021 68.74 68.77 66.76 66.39 813,185 -2.80(-4.05%)
Nov 22, 2021 66.58 70.26 66.25 69.19 1,036,166 +3.15(+4.77%)
Nov 19, 2021 67.15 67.44 65.17 66.04 713,184 -1.32(-1.96%)
Nov 18, 2021 67.76 67.42 67.02 67.36 555,424 +0.08(+0.12%)
Nov 17, 2021 68.40 68.95 66.83 67.28 917,685 -1.39(-2.02%)
Nov 16, 2021 67.55 68.79 67.28 68.67 706,910 +0.97(+1.43%)
Nov 15, 2021 65.85 69.71 65.77 67.70 1,377,678 +2.54(+3.90%)
Nov 12, 2021 66.87 67.16 65.03 65.16 1,083,840 -1.09(-1.65%)
Nov 11, 2021 67.97 67.97 66.15 66.25 1,093,611 -1.50(-2.21%)
Nov 10, 2021 70.14 67.75 1,187,454 -2.48(-3.53%)
Nov 09, 2021 71.90 73.12 70.16 70.23 564,186 -1.98(-2.74%)
Nov 08, 2021 72.71 72.94 71.66 72.21 631,688 -0.70(-0.96%)
Nov 05, 2021 71.16 73.26 70.90 72.91 908,777 +2.65(+3.77%)
Nov 04, 2021 73.49 74.08 70.18 70.26 907,930 -3.17(-4.32%)
Nov 03, 2021 71.57 75.27 70.94 73.43 1,468,623 +2.32(+3.26%)
Nov 02, 2021 71.16 71.22 69.50 71.11 681,464 -0.16(-0.22%)
Nov 01, 2021 68.34 71.79 67.66 71.27 1,006,593 +3.61(+5.34%)
Oct 29, 2021 68.01 66.81 67.66 560,495 -0.77(-1.13%)
Oct 28, 2021 66.83 68.43 746,622 +1.86(+2.79%)
Oct 27, 2021 68.00 68.19 66.54 66.57 554,319 -1.24(-1.83%)
Oct 26, 2021 67.63 67.81 572,603 +0.30(+0.44%)
Oct 25, 2021 67.28 68.10 66.95 67.51 604,725 +0.52(+0.78%)
Oct 22, 2021 66.71 67.25 65.96 66.99 546,699 +0.00(+0.00%)
Oct 21, 2021 66.35 67.32 66.27 66.99 645,598 +0.29(+0.43%)
Oct 20, 2021 66.24 66.83 65.90 66.70 851,371 +0.35(+0.53%)
Oct 19, 2021 66.60 66.66 65.36 66.35 1,075,191 -0.13(-0.20%)
Oct 18, 2021 66.11 66.93 65.00 66.48 1,020,882 +0.37(+0.56%)
Oct 15, 2021 66.22 66.89 65.64 66.11 952,770 -0.12(-0.18%)
Oct 14, 2021 64.00 67.36 63.80 66.23 2,053,403 +2.52(+3.96%)
Oct 13, 2021 61.08 63.98 61.08 63.71 844,614 +2.67(+4.37%)
Oct 12, 2021 61.11 62.02 60.45 61.04 776,610 -0.08(-0.13%)
Oct 11, 2021 60.88 61.55 60.40 61.12 770,013 +0.09(+0.15%)
Oct 08, 2021 62.29 62.69 60.99 61.03 644,116 -1.42(-2.27%)
Oct 07, 2021 59.94 62.60 59.70 62.45 1,578,245 +3.15(+5.31%)
Oct 06, 2021 58.20 59.42 57.86 59.30 1,340,106 +0.24(+0.41%)
Oct 05, 2021 59.63 60.23 58.66 59.06 843,808 -0.43(-0.72%)
Oct 04, 2021 59.73 60.54 58.89 59.49 892,560 -0.44(-0.73%)
Oct 01, 2021 60.48 60.56 58.80 59.93 945,393 -0.35(-0.58%)
Sep 30, 2021 64.45 64.45 60.23 60.28 2,212,734 -4.30(-6.66%)
Sep 29, 2021 65.40 66.18 64.43 64.58 1,259,249 -1.15(-1.75%)
Sep 28, 2021 64.74 66.22 63.36 65.73 2,004,472 +1.51(+2.35%)
Sep 27, 2021 63.01 64.48 61.76 64.22 712,461 +1.06(+1.68%)
Sep 24, 2021 64.39 64.80 63.11 63.16 726,325 -1.37(-2.12%)
Sep 23, 2021 64.73 66.16 64.20 64.53 675,580 +0.05(+0.08%)
Sep 22, 2021 65.07 65.65 64.00 64.48 965,249 +0.24(+0.37%)
Sep 21, 2021 66.00 66.00 64.18 64.24 986,530 -1.83(-2.77%)
Sep 20, 2021 66.80 68.23 65.20 66.07 1,167,547 -1.91(-2.81%)
Sep 17, 2021 69.10 69.10 67.64 67.98 1,624,443 -0.86(-1.25%)
Sep 16, 2021 69.10 70.48 68.69 68.84 1,062,400 -0.41(-0.59%)
Sep 15, 2021 69.37 70.31 68.42 69.25 1,159,478 -0.25(-0.36%)
Sep 14, 2021 70.06 70.22 68.59 69.50 809,667 -0.35(-0.50%)
Sep 13, 2021 70.59 71.87 69.27 69.85 828,269 -0.99(-1.40%)
Sep 10, 2021 73.43 74.28 70.44 70.84 2,379,800 -2.37(-3.24%)
Sep 09, 2021 72.19 74.28 72.02 73.21 1,122,604 +0.76(+1.05%)
Sep 08, 2021 75.17 75.17 72.14 72.45 2,010,213 -0.27(-0.37%)
Sep 07, 2021 72.06 74.27 71.98 72.72 1,140,980 +0.97(+1.35%)
Sep 03, 2021 72.59 72.91 71.19 71.75 1,359,349 -1.10(-1.51%)
Sep 02, 2021 72.96 73.51 71.90 72.85 935,696 +0.26(+0.36%)
Sep 01, 2021 72.75 73.60 71.99 72.59 1,138,917 +0.21(+0.29%)
Aug 31, 2021 76.07 76.48 72.25 72.38 1,712,279 -4.23(-5.52%)
Aug 30, 2021 72.64 77.16 72.27 76.61 2,185,034 +4.07(+5.61%)
Aug 27, 2021 65.61 73.94 65.32 72.54 6,530,197 -5.20(-6.69%)
Aug 26, 2021 82.09 82.79 77.52 77.74 2,889,237 -5.48(-6.58%)
Aug 25, 2021 83.13 84.78 82.81 83.22 1,181,824 +0.12(+0.14%)
Aug 24, 2021 83.96 84.19 82.32 83.10 965,527 -0.72(-0.86%)
Aug 23, 2021 82.73 84.24 81.88 83.82 1,317,657 +1.12(+1.35%)
Aug 20, 2021 82.93 83.82 82.45 82.70 762,303 -0.34(-0.41%)
Aug 19, 2021 83.28 85.52 82.64 83.04 583,905 -0.58(-0.69%)
Aug 18, 2021 84.53 85.00 83.47 83.62 525,128 -0.41(-0.49%)
Aug 17, 2021 82.01 84.17 81.32 84.03 793,047 +0.74(+0.89%)
Aug 16, 2021 85.30 85.85 82.62 83.29 763,528 -2.34(-2.73%)
Aug 13, 2021 84.68 85.65 83.72 85.63 818,478 +0.65(+0.76%)
Aug 12, 2021 92.07 92.31 84.36 84.98 1,708,505 -7.52(-8.13%)
Aug 11, 2021 91.81 92.78 89.55 92.50 812,823 +0.92(+1.00%)
Aug 10, 2021 90.04 92.59 89.69 91.58 777,558 +1.50(+1.67%)
Aug 09, 2021 89.13 91.37 88.57 90.08 1,012,363 +1.30(+1.46%)
Aug 06, 2021 89.05 89.31 87.13 88.78 596,712 -0.25(-0.28%)
Aug 05, 2021 88.66 89.77 86.49 89.03 860,555 +0.19(+0.21%)
Aug 04, 2021 92.00 92.75 88.53 88.84 639,194 -3.77(-4.07%)
Aug 03, 2021 91.62 94.68 91.18 92.61 519,175 +1.07(+1.17%)
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.