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

Ollies Bargain CS (NQ: OLLI )

73.36 -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 30, 2020 89.62 90.29 86.62 87.09 586,800 -3.18(-3.52%)
Oct 29, 2020 91.28 92.22 90.10 90.27 477,165 -0.81(-0.89%)
Oct 28, 2020 91.23 93.24 90.51 91.08 586,542 -1.06(-1.15%)
Oct 27, 2020 91.61 92.42 91.19 92.14 357,304 +0.82(+0.90%)
Oct 26, 2020 92.18 93.21 90.12 91.32 433,363 -1.63(-1.75%)
Oct 23, 2020 92.47 93.01 91.09 92.95 413,200 +0.45(+0.49%)
Oct 22, 2020 92.10 93.16 91.50 92.50 591,245 +0.83(+0.91%)
Oct 21, 2020 92.79 93.23 91.06 91.67 520,297 -1.33(-1.43%)
Oct 20, 2020 93.65 94.86 92.18 93.00 431,451 +0.58(+0.63%)
Oct 19, 2020 96.00 96.50 92.33 92.42 592,575 -2.57(-2.71%)
Oct 16, 2020 93.97 95.66 93.45 94.99 463,100 +1.30(+1.39%)
Oct 15, 2020 91.85 93.95 91.67 93.69 479,875 +0.44(+0.47%)
Oct 14, 2020 94.72 95.57 92.57 93.25 521,385 -1.29(-1.36%)
Oct 13, 2020 93.73 95.81 93.33 94.54 502,072 +1.56(+1.68%)
Oct 12, 2020 95.15 95.55 92.25 92.98 537,089 -1.80(-1.90%)
Oct 09, 2020 95.00 95.25 93.41 94.78 406,500 +1.40(+1.50%)
Oct 08, 2020 94.49 94.89 92.54 93.38 590,087 +0.24(+0.26%)
Oct 07, 2020 92.22 93.53 91.43 93.14 647,540 +2.65(+2.93%)
Oct 06, 2020 92.20 93.32 90.09 90.49 918,983 -1.72(-1.87%)
Oct 05, 2020 89.24 92.59 89.24 92.21 868,747 +3.43(+3.86%)
Oct 02, 2020 85.55 89.50 85.55 88.78 744,600 +0.54(+0.61%)
Oct 01, 2020 88.00 89.48 87.06 88.24 762,779 +0.89(+1.02%)
Sep 30, 2020 89.07 89.07 85.75 87.35 840,592 -0.61(-0.69%)
Sep 29, 2020 88.05 90.66 87.44 87.96 694,513 +0.44(+0.50%)
Sep 28, 2020 88.33 88.86 86.67 87.52 506,175 -0.01(-0.01%)
Sep 25, 2020 87.68 88.05 85.60 87.53 576,200 -0.05(-0.06%)
Sep 24, 2020 85.21 89.41 84.41 87.58 618,592 +1.03(+1.19%)
Sep 23, 2020 87.60 89.11 86.39 86.55 604,934 -1.15(-1.31%)
Sep 22, 2020 86.36 88.11 86.09 87.70 690,738 +1.82(+2.12%)
Sep 21, 2020 83.08 85.95 83.08 85.88 741,591 +1.45(+1.72%)
Sep 18, 2020 85.03 85.48 83.08 84.43 1,012,300 +0.24(+0.29%)
Sep 17, 2020 84.00 85.82 83.29 84.19 1,102,545 -0.43(-0.51%)
Sep 16, 2020 88.03 88.21 84.31 84.62 1,402,380 -3.30(-3.75%)
Sep 15, 2020 86.71 89.72 86.63 87.92 984,300 +2.40(+2.81%)
Sep 14, 2020 90.00 90.70 84.57 85.52 1,334,486 -3.10(-3.50%)
Sep 11, 2020 92.52 92.85 88.06 88.62 938,300 -3.03(-3.31%)
Sep 10, 2020 92.69 94.58 91.32 91.65 804,699 +0.12(+0.13%)
Sep 09, 2020 91.66 92.30 89.59 91.53 645,135 +1.51(+1.68%)
Sep 08, 2020 90.21 92.29 89.76 90.02 695,733 -2.62(-2.83%)
Sep 04, 2020 93.48 94.22 89.21 92.64 879,800 -0.39(-0.42%)
Sep 03, 2020 94.81 95.61 92.26 93.03 936,652 -2.27(-2.38%)
Sep 02, 2020 95.26 97.50 91.82 95.30 1,277,146 +0.68(+0.72%)
Sep 01, 2020 95.50 96.64 94.34 94.62 1,033,390 -0.92(-0.96%)
Aug 31, 2020 97.11 97.30 93.39 95.54 1,652,974 -1.58(-1.63%)
Aug 28, 2020 102.60 104.77 96.61 97.12 3,252,700 -9.87(-9.23%)
Aug 27, 2020 110.76 111.82 106.94 106.99 1,798,929 -3.72(-3.36%)
Aug 26, 2020 109.65 112.58 108.80 110.71 1,179,145 +1.51(+1.38%)
Aug 25, 2020 106.00 110.64 105.15 109.20 1,008,179 +3.86(+3.66%)
Aug 24, 2020 110.69 110.97 104.04 105.34 1,477,172 -3.96(-3.62%)
Aug 21, 2020 106.15 109.83 105.51 109.30 1,153,400 +2.90(+2.73%)
Aug 20, 2020 104.24 108.43 103.50 106.40 1,035,453 +1.31(+1.25%)
Aug 19, 2020 104.64 107.31 102.19 105.09 1,156,561 +0.98(+0.94%)
Aug 18, 2020 107.62 108.19 100.59 104.11 1,533,936 -3.03(-2.83%)
Aug 17, 2020 104.20 109.99 103.23 107.14 2,100,116 +3.20(+3.08%)
Aug 14, 2020 102.78 104.23 102.15 103.94 638,600 +1.27(+1.24%)
Aug 13, 2020 103.15 104.05 101.76 102.67 709,989 -0.44(-0.42%)
Aug 12, 2020 104.32 105.57 101.70 103.11 1,258,738 -0.64(-0.62%)
Aug 11, 2020 103.34 103.79 101.29 103.75 1,597,543 +0.86(+0.84%)
Aug 10, 2020 102.80 102.97 101.04 102.89 915,896 +0.04(+0.04%)
Aug 07, 2020 103.05 103.25 101.28 102.85 825,200 -0.28(-0.27%)
Aug 06, 2020 103.55 104.13 101.98 103.13 827,996 -0.10(-0.10%)
Aug 05, 2020 104.13 104.72 100.55 103.23 813,585 -0.48(-0.46%)
Aug 04, 2020 102.79 104.56 101.96 103.71 743,584 +0.44(+0.43%)
Aug 03, 2020 106.00 106.00 102.88 103.27 724,362 -1.83(-1.74%)
Jul 31, 2020 107.57 108.00 103.65 105.10 614,000 -1.70(-1.59%)
Jul 30, 2020 106.29 107.94 105.61 106.80 409,992 -0.03(-0.03%)
Jul 29, 2020 106.00 108.04 106.00 106.83 554,713 +1.51(+1.43%)
Jul 28, 2020 108.44 108.75 105.04 105.32 583,007 -2.48(-2.30%)
Jul 27, 2020 106.92 108.65 105.32 107.80 1,037,304 +2.05(+1.94%)
Jul 24, 2020 101.72 107.24 100.63 105.75 1,496,500 +2.97(+2.89%)
Jul 23, 2020 108.20 109.74 102.00 102.78 1,816,623 -6.03(-5.54%)
Jul 22, 2020 101.73 110.17 99.80 108.81 3,784,746 +10.21(+10.35%)
Jul 21, 2020 97.04 99.76 96.24 98.60 1,094,587 +2.43(+2.53%)
Jul 20, 2020 95.78 96.61 94.62 96.17 1,113,994 +0.02(+0.02%)
Jul 17, 2020 96.26 96.50 94.12 96.15 1,444,800 +0.03(+0.03%)
Jul 16, 2020 93.03 96.58 93.03 96.12 1,489,050 +0.99(+1.04%)
Jul 15, 2020 95.95 96.75 93.04 95.13 1,092,017 +0.32(+0.34%)
Jul 14, 2020 94.25 95.68 93.43 94.81 994,743 +0.67(+0.71%)
Jul 13, 2020 100.02 101.81 94.01 94.14 1,249,422 -6.12(-6.10%)
Jul 10, 2020 99.56 101.40 98.68 100.26 662,300 -0.04(-0.04%)
Jul 09, 2020 100.78 101.51 98.62 100.30 1,292,696 -0.58(-0.57%)
Jul 08, 2020 98.63 101.00 97.50 100.88 1,381,762 +2.15(+2.18%)
Jul 07, 2020 98.15 100.58 97.07 98.73 1,760,090 -0.64(-0.64%)
Jul 06, 2020 94.27 99.62 94.24 99.37 1,879,024 +6.07(+6.51%)
Jul 02, 2020 97.19 97.28 92.57 93.30 1,686,400 -2.14(-2.24%)
Jul 01, 2020 98.29 98.29 94.88 95.44 1,342,423 -2.21(-2.26%)
Jun 30, 2020 99.60 100.19 96.45 97.65 1,516,592 -1.40(-1.41%)
Jun 29, 2020 100.05 100.95 97.96 99.05 1,072,119 +0.57(+0.58%)
Jun 26, 2020 100.56 102.66 97.86 98.48 1,286,700 -0.62(-0.63%)
Jun 25, 2020 98.08 99.87 98.00 99.10 959,161 +1.16(+1.18%)
Jun 24, 2020 101.81 102.58 97.56 97.94 1,153,104 -4.04(-3.96%)
Jun 23, 2020 104.36 104.73 101.09 101.98 1,138,976 -1.86(-1.79%)
Jun 22, 2020 102.52 104.49 101.66 103.84 1,001,583 +1.75(+1.71%)
Jun 19, 2020 104.89 105.20 101.56 102.09 1,496,800 -0.49(-0.48%)
Jun 18, 2020 98.23 103.85 97.96 102.58 1,632,271 +3.97(+4.03%)
Jun 17, 2020 96.04 98.70 95.10 98.61 1,704,405 +1.09(+1.12%)
Jun 16, 2020 95.84 97.54 94.90 97.52 2,183,539 +4.71(+5.07%)
Jun 15, 2020 89.55 94.00 88.86 92.81 1,242,030 +1.58(+1.73%)
Jun 12, 2020 92.99 93.40 89.72 91.23 1,118,500 +0.49(+0.54%)
Jun 11, 2020 88.61 92.19 88.09 90.74 1,343,027 -2.45(-2.63%)
Jun 10, 2020 94.30 95.26 92.07 93.19 987,398 -0.29(-0.31%)
Jun 09, 2020 97.10 97.47 92.70 93.48 1,125,511 -5.20(-5.27%)
Jun 08, 2020 95.47 98.95 95.47 98.68 1,218,280 +2.75(+2.87%)
Jun 05, 2020 94.50 97.61 94.20 95.93 1,646,800 +2.41(+2.58%)
Jun 04, 2020 92.38 94.89 92.38 93.52 2,214,795 +1.40(+1.52%)
Jun 03, 2020 92.82 93.25 91.00 92.12 1,357,114 +0.52(+0.57%)
Jun 02, 2020 92.46 95.10 91.30 91.60 1,636,902 -0.06(-0.07%)
Jun 01, 2020 91.84 92.95 90.75 91.66 2,767,397 +0.21(+0.23%)
May 29, 2020 91.36 95.51 89.75 91.45 5,356,000 +3.65(+4.16%)
May 28, 2020 90.24 91.36 87.40 87.80 2,310,973 -2.07(-2.30%)
May 27, 2020 90.27 91.86 87.88 89.87 2,622,308 +1.01(+1.14%)
May 26, 2020 87.66 89.77 86.42 88.86 2,056,092 +3.25(+3.80%)
May 22, 2020 83.80 85.76 82.72 85.61 1,525,400 +2.20(+2.64%)
May 21, 2020 80.50 83.52 80.26 83.41 1,088,180 +3.40(+4.25%)
May 20, 2020 80.46 82.07 79.41 80.01 1,039,110 +1.16(+1.47%)
May 19, 2020 77.22 80.59 76.57 78.85 1,171,349 +1.49(+1.93%)
May 18, 2020 76.34 78.25 75.00 77.36 1,228,842 +3.91(+5.32%)
May 15, 2020 72.64 74.48 72.19 73.45 862,000 -0.04(-0.05%)
May 14, 2020 69.25 73.94 68.20 73.49 1,536,460 +3.53(+5.05%)
May 13, 2020 70.79 72.49 69.06 69.96 1,004,990 -0.83(-1.17%)
May 12, 2020 73.66 73.66 70.69 70.79 1,274,587 -2.44(-3.33%)
May 11, 2020 69.30 73.93 69.30 73.23 1,840,153 +3.61(+5.19%)
May 08, 2020 68.19 69.97 67.30 69.62 1,798,900 +2.60(+3.88%)
May 07, 2020 67.95 68.29 65.28 67.02 1,384,421 +0.59(+0.89%)
May 06, 2020 65.90 67.30 65.53 66.43 1,173,157 +0.27(+0.41%)
May 05, 2020 68.98 68.99 65.47 66.16 1,499,255 -0.99(-1.47%)
May 04, 2020 65.50 67.95 64.54 67.15 1,722,733 +1.11(+1.68%)
May 01, 2020 66.42 67.50 64.71 66.04 1,655,000 -1.87(-2.75%)
Apr 30, 2020 68.77 69.35 66.74 67.91 1,655,675 -1.23(-1.78%)
Apr 29, 2020 72.25 72.77 69.01 69.14 2,331,195 -1.02(-1.45%)
Apr 28, 2020 69.65 72.42 68.66 70.16 2,778,606 +2.22(+3.27%)
Apr 27, 2020 62.73 70.39 62.43 67.94 2,966,838 +5.85(+9.42%)
Apr 24, 2020 60.58 62.49 59.62 62.09 1,436,700 +2.10(+3.50%)
Apr 23, 2020 60.54 61.21 59.52 59.99 1,552,187 -0.50(-0.83%)
Apr 22, 2020 59.36 61.60 58.61 60.49 1,354,959 +2.55(+4.40%)
Apr 21, 2020 58.10 58.83 56.93 57.94 1,467,822 -1.07(-1.81%)
Apr 20, 2020 57.58 60.31 56.98 59.01 1,611,800 +0.99(+1.71%)
Apr 17, 2020 56.14 58.04 53.92 58.02 1,328,800 +2.99(+5.43%)
Apr 16, 2020 53.30 56.06 53.21 55.03 1,000,901 +1.84(+3.46%)
Apr 15, 2020 51.28 53.41 50.84 53.19 965,487 -0.36(-0.67%)
Apr 14, 2020 55.12 55.77 53.04 53.55 1,709,455 -0.69(-1.27%)
Apr 13, 2020 54.27 54.59 51.74 54.24 1,236,369 -0.40(-0.73%)
Apr 09, 2020 54.63 56.83 54.01 54.64 1,250,900 +1.39(+2.61%)
Apr 08, 2020 51.98 54.95 51.24 53.25 1,044,525 +1.66(+3.22%)
Apr 07, 2020 50.00 53.03 50.00 51.59 1,789,210 +3.20(+6.61%)
Apr 06, 2020 46.39 48.74 45.56 48.39 1,312,475 +3.80(+8.52%)
Apr 03, 2020 46.89 47.68 43.58 44.59 2,204,900 -2.06(-4.42%)
Apr 02, 2020 44.37 47.03 44.03 46.65 1,455,744 +1.70(+3.78%)
Apr 01, 2020 44.45 45.71 43.80 44.95 2,075,017 -1.39(-3.00%)
Mar 31, 2020 45.33 48.16 45.03 46.34 1,652,923 +0.55(+1.20%)
Mar 30, 2020 43.51 46.42 42.15 45.79 2,111,282 +2.15(+4.93%)
Mar 27, 2020 40.73 44.36 40.30 43.64 1,566,900 +1.24(+2.92%)
Mar 26, 2020 42.28 42.82 41.09 42.40 1,503,451 +0.73(+1.75%)
Mar 25, 2020 42.09 44.29 39.64 41.67 1,653,393 +0.18(+0.43%)
Mar 24, 2020 43.38 44.22 40.53 41.49 2,525,580 +1.40(+3.49%)
Mar 23, 2020 38.13 42.24 34.63 40.09 1,894,961 +1.31(+3.38%)
Mar 20, 2020 36.08 40.50 35.27 38.78 4,482,700 +0.72(+1.89%)
Mar 19, 2020 33.83 40.11 32.26 38.06 3,326,704 +3.81(+11.12%)
Mar 18, 2020 38.95 39.71 28.83 34.25 3,487,725 -6.75(-16.46%)
Mar 17, 2020 39.45 41.96 38.43 41.00 2,913,966 +2.37(+6.14%)
Mar 16, 2020 40.57 44.73 38.55 38.63 1,879,617 -6.40(-14.21%)
Mar 13, 2020 41.82 45.03 40.67 45.03 2,448,400 +5.65(+14.35%)
Mar 12, 2020 43.34 43.73 38.62 39.38 1,955,069 -6.95(-15.00%)
Mar 11, 2020 48.44 49.57 46.19 46.33 2,254,221 -3.29(-6.63%)
Mar 10, 2020 48.71 49.62 45.63 49.62 1,155,045 +2.62(+5.57%)
Mar 09, 2020 45.92 48.43 45.41 47.00 1,551,122 -2.15(-4.37%)
Mar 06, 2020 44.95 49.40 44.44 49.15 1,846,500 +3.09(+6.71%)
Mar 05, 2020 48.77 49.13 45.17 46.06 2,108,714 -3.94(-7.88%)
Mar 04, 2020 51.46 51.70 48.56 50.00 1,301,167 -1.27(-2.48%)
Mar 03, 2020 52.20 53.71 49.94 51.27 1,322,680 -1.00(-1.91%)
Mar 02, 2020 51.07 52.34 48.66 52.27 1,773,268 +1.40(+2.75%)
Feb 28, 2020 49.29 50.98 48.78 50.87 3,740,600 -0.34(-0.66%)
Feb 27, 2020 51.30 53.19 49.18 51.21 2,780,851 -1.59(-3.01%)
Feb 26, 2020 55.17 56.20 52.78 52.80 1,878,914 -2.24(-4.07%)
Feb 25, 2020 56.01 56.42 54.13 55.04 1,342,242 -0.54(-0.97%)
Feb 24, 2020 53.60 55.90 53.60 55.58 1,179,646 -1.52(-2.66%)
Feb 21, 2020 56.43 58.05 55.85 57.10 1,110,400 +0.17(+0.30%)
Feb 20, 2020 55.48 57.47 55.25 56.93 1,521,316 +1.47(+2.65%)
Feb 19, 2020 54.61 55.72 54.33 55.46 882,532 +1.02(+1.87%)
Feb 18, 2020 56.05 56.72 53.67 54.44 1,657,655 -1.74(-3.10%)
Feb 14, 2020 56.34 57.16 55.13 56.18 2,430,700 +1.83(+3.37%)
Feb 13, 2020 53.13 55.33 53.13 54.35 2,645,967 +1.42(+2.68%)
Feb 12, 2020 51.24 53.04 50.85 52.93 1,517,851 +1.92(+3.76%)
Feb 11, 2020 48.95 51.47 48.25 51.01 1,915,418 +2.07(+4.23%)
Feb 10, 2020 49.39 49.72 46.97 48.94 2,330,580 -0.45(-0.91%)
Feb 07, 2020 51.40 51.69 49.25 49.39 2,697,400 -2.77(-5.31%)
Feb 06, 2020 54.44 54.44 52.01 52.16 1,511,996 -1.83(-3.39%)
Feb 05, 2020 55.20 55.20 53.93 53.99 847,296 -0.38(-0.70%)
Feb 04, 2020 54.29 55.55 53.76 54.37 1,277,012 +0.83(+1.55%)
Feb 03, 2020 53.43 54.37 53.04 53.54 907,902 +0.50(+0.94%)
Jan 31, 2020 55.20 55.41 52.92 53.04 1,218,500 -2.33(-4.21%)
Jan 30, 2020 55.76 56.47 54.46 55.37 1,282,457 -0.59(-1.05%)
Jan 29, 2020 55.09 56.53 54.91 55.96 878,867 +0.88(+1.60%)
Jan 28, 2020 55.98 56.55 54.88 55.08 959,766 -0.83(-1.48%)
Jan 27, 2020 57.10 57.99 55.52 55.91 1,459,948 -2.35(-4.03%)
Jan 24, 2020 56.93 58.36 56.62 58.26 2,472,600 +1.74(+3.08%)
Jan 23, 2020 54.83 56.66 54.30 56.52 1,438,327 +1.32(+2.39%)
Jan 22, 2020 54.03 55.55 53.99 55.20 1,795,957 +1.51(+2.81%)
Jan 21, 2020 53.14 54.18 52.88 53.69 1,420,590 +0.35(+0.66%)
Jan 17, 2020 54.68 55.53 53.29 53.34 1,673,800 -1.30(-2.38%)
Jan 16, 2020 54.51 55.00 53.43 54.64 1,440,589 +0.67(+1.24%)
Jan 15, 2020 53.89 54.31 53.10 53.97 2,216,477 -0.27(-0.50%)
Jan 14, 2020 55.56 55.91 54.22 54.24 1,824,517 -1.26(-2.27%)
Jan 13, 2020 56.47 56.87 54.93 55.50 2,562,685 -2.27(-3.93%)
Jan 10, 2020 58.82 59.27 57.70 57.77 1,077,400 -1.05(-1.79%)
Jan 09, 2020 60.31 60.55 58.57 58.82 1,315,446 -1.97(-3.24%)
Jan 08, 2020 61.07 61.81 60.42 60.79 682,787 -0.36(-0.59%)
Jan 07, 2020 61.50 62.36 60.57 61.15 855,423 -0.36(-0.59%)
Jan 06, 2020 60.61 62.16 60.61 61.51 1,257,012 -0.01(-0.02%)
Jan 03, 2020 61.61 62.34 61.12 61.52 1,076,700 -0.99(-1.58%)
Jan 02, 2020 65.58 65.83 62.17 62.51 1,396,756 -2.80(-4.29%)
Dec 31, 2019 65.51 66.12 65.00 65.31 790,600 -0.27(-0.41%)
Dec 30, 2019 65.68 66.71 64.36 65.58 848,499 -0.10(-0.15%)
Dec 27, 2019 66.58 66.81 65.30 65.68 944,000 -0.69(-1.04%)
Dec 26, 2019 67.57 67.80 65.13 66.37 1,105,685 -1.29(-1.91%)
Dec 24, 2019 67.15 68.52 66.85 67.66 348,800 +0.46(+0.68%)
Dec 23, 2019 69.19 69.46 66.91 67.20 1,238,029 -1.54(-2.24%)
Dec 20, 2019 69.04 69.86 68.52 68.74 1,857,700 +0.08(+0.12%)
Dec 19, 2019 67.41 69.30 67.36 68.66 1,199,668 +0.98(+1.45%)
Dec 18, 2019 67.09 68.50 66.25 67.68 1,274,821 +0.66(+0.98%)
Dec 17, 2019 67.25 67.53 65.81 67.02 1,239,182 -0.49(-0.73%)
Dec 16, 2019 69.91 69.95 66.82 67.51 1,389,049 -1.45(-2.10%)
Dec 13, 2019 69.98 69.98 68.15 68.96 1,290,800 -1.02(-1.46%)
Dec 12, 2019 69.36 70.92 67.88 69.98 2,485,165 +0.65(+0.94%)
Dec 11, 2019 67.35 70.99 66.50 69.33 8,663,557 +9.03(+14.98%)
Dec 10, 2019 60.30 60.75 58.82 60.30 3,129,608 +0.07(+0.12%)
Dec 09, 2019 60.29 61.29 60.17 60.23 1,128,374 +0.19(+0.32%)
Dec 06, 2019 60.18 61.50 59.88 60.04 1,138,300 +0.55(+0.93%)
Dec 05, 2019 60.31 61.52 58.52 59.48 1,320,935 -1.08(-1.78%)
Dec 04, 2019 57.56 60.88 57.44 60.56 1,832,626 +3.73(+6.56%)
Dec 03, 2019 58.57 58.80 55.76 56.83 2,444,113 -2.16(-3.66%)
Dec 02, 2019 61.80 62.37 58.83 58.99 4,166,615 -6.41(-9.80%)
Nov 29, 2019 65.48 66.46 65.11 65.40 482,200 -0.49(-0.74%)
Nov 27, 2019 64.16 65.94 63.67 65.89 779,800 +1.86(+2.90%)
Nov 26, 2019 64.49 65.35 63.60 64.03 1,292,538 -0.92(-1.42%)
Nov 25, 2019 62.65 65.75 62.42 64.95 1,173,033 +2.64(+4.24%)
Nov 22, 2019 63.73 63.73 61.77 62.31 820,200 -0.88(-1.39%)
Nov 21, 2019 64.40 64.88 62.71 63.19 925,367 -1.13(-1.76%)
Nov 20, 2019 63.73 64.95 63.42 64.32 742,634 +0.27(+0.42%)
Nov 19, 2019 64.52 64.84 63.91 64.05 649,078 -0.70(-1.08%)
Nov 18, 2019 64.75 65.11 63.96 64.75 727,896 -0.04(-0.06%)
Nov 15, 2019 65.08 65.48 63.72 64.79 624,100 +0.30(+0.47%)
Nov 14, 2019 64.06 64.58 63.42 64.49 478,607 +0.62(+0.97%)
Nov 13, 2019 63.75 64.36 63.02 63.87 491,218 -0.52(-0.80%)
Nov 12, 2019 64.00 64.94 63.36 64.39 638,309 +0.38(+0.59%)
Nov 11, 2019 66.48 66.85 63.81 64.01 906,188 -3.06(-4.56%)
Nov 08, 2019 66.28 67.09 65.78 67.07 411,400 +0.78(+1.18%)
Nov 07, 2019 66.04 67.63 66.02 66.29 736,182 +0.88(+1.35%)
Nov 06, 2019 67.13 67.13 65.06 65.41 533,326 -1.68(-2.50%)
Nov 05, 2019 65.41 67.84 65.25 67.09 786,731 +1.52(+2.32%)
Nov 04, 2019 64.51 65.87 64.20 65.57 535,934 +1.40(+2.18%)
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.