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

Vroom Inc (NQ: VRM )

10.66 +0.06 (+0.57%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 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 (%)
Apr 29, 2022 1.570 1.800 1.525 1.560 10,876,660 -0.06(-3.70%)
Apr 28, 2022 1.630 1.670 1.480 1.620 18,902,732 -0.02(-1.52%)
Apr 27, 2022 1.660 1.780 1.600 1.645 11,767,413 -0.01(-0.90%)
Apr 26, 2022 1.850 1.860 1.650 1.660 11,526,063 -0.19(-10.27%)
Apr 25, 2022 1.670 1.950 1.630 1.850 18,201,708 +0.20(+12.12%)
Apr 22, 2022 1.620 1.780 1.591 1.650 11,398,732 +0.03(+1.85%)
Apr 21, 2022 1.700 1.790 1.580 1.620 15,597,885 -0.08(-4.71%)
Apr 20, 2022 1.950 1.970 1.700 1.700 13,091,348 -0.27(-13.71%)
Apr 19, 2022 1.870 2.050 1.870 1.970 9,494,437 +0.07(+3.68%)
Apr 18, 2022 1.970 2.010 1.850 1.900 10,285,690 -0.10(-5.00%)
Apr 14, 2022 2.080 2.100 1.960 2.000 9,675,901 -0.12(-5.66%)
Apr 13, 2022 2.060 2.205 2.010 2.120 9,628,684 +0.04(+1.92%)
Apr 12, 2022 2.260 2.310 2.050 2.080 11,790,076 -0.08(-3.70%)
Apr 11, 2022 2.200 2.260 2.100 2.160 10,770,982 -0.07(-3.14%)
Apr 08, 2022 2.290 2.330 2.230 2.230 10,150,307 -0.05(-2.19%)
Apr 07, 2022 2.410 2.440 2.170 2.280 14,933,455 -0.14(-5.79%)
Apr 06, 2022 2.530 2.530 2.340 2.420 13,079,433 -0.14(-5.47%)
Apr 05, 2022 2.790 2.800 2.550 2.560 15,331,469 -0.27(-9.54%)
Apr 04, 2022 2.660 2.939 2.610 2.830 12,247,877 +0.21(+8.02%)
Apr 01, 2022 2.700 2.720 2.560 2.620 9,625,275 -0.04(-1.50%)
Mar 31, 2022 2.900 2.930 2.650 2.660 9,847,140 -0.19(-6.67%)
Mar 30, 2022 3.010 3.310 2.850 2.850 12,304,256 -0.25(-8.06%)
Mar 29, 2022 2.920 3.160 2.900 3.100 18,327,468 +0.22(+7.64%)
Mar 28, 2022 2.860 2.910 2.730 2.880 8,107,103 +0.04(+1.41%)
Mar 25, 2022 3.070 3.080 2.760 2.840 12,200,261 -0.26(-8.39%)
Mar 24, 2022 3.230 3.230 2.910 3.100 14,299,714 +0.01(+0.32%)
Mar 23, 2022 3.040 3.400 2.880 3.090 17,466,380 +0.12(+4.04%)
Mar 22, 2022 2.740 3.180 2.740 2.970 16,291,367 +0.23(+8.39%)
Mar 21, 2022 2.960 3.090 2.660 2.740 17,134,134 -0.14(-4.86%)
Mar 18, 2022 2.630 2.990 2.600 2.880 25,315,560 +0.22(+8.27%)
Mar 17, 2022 2.640 2.740 2.510 2.660 31,021,140 -0.03(-1.12%)
Mar 16, 2022 2.500 2.750 2.420 2.690 13,370,612 +0.22(+8.91%)
Mar 15, 2022 2.370 2.500 2.230 2.470 8,121,304 +0.14(+6.01%)
Mar 14, 2022 2.650 2.665 2.320 2.330 12,050,639 -0.39(-14.34%)
Mar 11, 2022 2.920 2.920 2.650 2.720 7,649,508 -0.14(-4.90%)
Mar 10, 2022 2.840 3.000 2.752 2.860 7,650,986 -0.07(-2.39%)
Mar 09, 2022 2.830 3.020 2.690 2.930 15,012,853 +0.20(+7.33%)
Mar 08, 2022 2.850 2.980 2.560 2.730 21,207,070 -0.10(-3.53%)
Mar 07, 2022 2.880 3.010 2.770 2.830 12,961,440 -0.09(-3.08%)
Mar 04, 2022 2.880 3.000 2.840 2.920 15,323,924 +0.02(+0.86%)
Mar 03, 2022 3.030 3.050 2.820 2.895 15,379,460 -0.08(-2.85%)
Mar 02, 2022 3.290 3.340 2.880 2.980 37,045,684 -0.27(-8.31%)
Mar 01, 2022 4.520 4.580 3.200 3.250 57,808,464 -2.83(-46.55%)
Feb 28, 2022 6.060 6.375 5.910 6.080 7,552,664 -0.12(-1.94%)
Feb 25, 2022 6.050 6.280 5.785 6.200 6,676,140 +0.18(+2.99%)
Feb 24, 2022 5.130 6.055 5.100 6.020 6,482,623 +0.45(+8.08%)
Feb 23, 2022 6.110 6.110 5.530 5.570 7,622,029 -0.41(-6.86%)
Feb 22, 2022 6.160 6.470 5.950 5.980 5,805,331 -0.35(-5.53%)
Feb 18, 2022 6.330 0 -0.25(-3.80%)
Feb 17, 2022 7.070 7.190 6.510 6.580 6,900,653 -0.52(-7.32%)
Feb 16, 2022 7.360 7.380 7.070 7.100 3,793,289 -0.43(-5.71%)
Feb 15, 2022 7.140 7.630 7.100 7.530 4,692,959 +0.61(+8.82%)
Feb 14, 2022 7.000 7.270 6.835 6.920 4,408,169 -0.09(-1.28%)
Feb 11, 2022 7.420 7.765 6.980 7.010 6,249,119 -0.47(-6.28%)
Feb 10, 2022 7.540 8.100 7.400 7.480 6,692,657 -0.44(-5.56%)
Feb 09, 2022 7.370 8.083 7.250 7.920 13,018,395 +0.67(+9.24%)
Feb 08, 2022 6.980 7.380 6.890 7.250 2,923,530 +0.21(+2.98%)
Feb 07, 2022 7.380 7.720 6.940 7.040 3,698,728 -0.23(-3.16%)
Feb 04, 2022 7.260 7.470 6.960 7.270 4,270,548 +0.08(+1.11%)
Feb 03, 2022 7.580 7.150 7.190 3,261,604 -0.49(-6.38%)
Feb 02, 2022 8.500 8.620 7.650 7.680 3,413,654 -0.73(-8.68%)
Feb 01, 2022 8.120 8.580 7.870 8.410 3,319,439 +0.39(+4.86%)
Jan 31, 2022 7.040 8.020 4,251,792 +0.96(+13.60%)
Jan 28, 2022 7.250 7.266 6.407 7.060 4,346,205 +0.24(+3.52%)
Jan 27, 2022 7.130 7.410 6.750 6.820 3,854,637 -0.23(-3.26%)
Jan 26, 2022 7.960 8.080 7.035 7.050 4,991,312 -0.70(-9.03%)
Jan 25, 2022 7.700 7.920 7.210 7.750 4,080,883 -0.24(-3.00%)
Jan 24, 2022 7.110 8.020 6.870 7.990 5,249,706 +0.68(+9.30%)
Jan 21, 2022 7.480 7.580 6.910 7.310 6,969,552 -0.39(-5.06%)
Jan 20, 2022 7.880 8.540 7.680 7.700 7,322,283 +0.34(+4.62%)
Jan 19, 2022 7.680 7.850 7.190 7.360 5,112,320 -0.24(-3.16%)
Jan 18, 2022 7.850 7.973 7.440 7.600 4,921,780 -0.42(-5.24%)
Jan 14, 2022 8.020 0 -0.64(-7.39%)
Jan 13, 2022 9.290 9.360 8.640 8.660 3,607,096 -0.61(-6.58%)
Jan 12, 2022 9.770 9.790 9.170 9.270 2,221,490 -0.43(-4.43%)
Jan 11, 2022 9.140 9.890 9.080 9.700 2,323,543 +0.48(+5.21%)
Jan 10, 2022 9.500 9.535 8.770 9.220 3,102,084 -0.51(-5.24%)
Jan 07, 2022 9.690 10.04 9.460 9.730 2,980,568 +0.10(+1.04%)
Jan 06, 2022 9.720 9.890 9.030 9.630 3,918,054 -0.15(-1.53%)
Jan 05, 2022 10.75 11.09 9.710 9.780 5,131,547 -1.16(-10.60%)
Jan 04, 2022 11.48 11.90 10.74 10.94 4,013,523 -0.22(-1.97%)
Jan 03, 2022 11.01 11.45 10.79 11.16 3,211,061 +0.41(+3.81%)
Dec 31, 2021 11.02 11.35 10.70 10.75 2,498,303 -0.36(-3.24%)
Dec 30, 2021 10.19 11.47 10.18 11.11 3,918,414 +0.91(+8.92%)
Dec 29, 2021 10.50 10.59 10.13 10.20 2,426,970 -0.34(-3.23%)
Dec 28, 2021 10.62 10.97 10.48 10.54 2,158,436 -0.16(-1.50%)
Dec 27, 2021 11.06 11.08 10.50 10.70 1,827,126 -0.30(-2.73%)
Dec 23, 2021 10.94 11.22 10.62 11.00 2,203,257 +0.16(+1.48%)
Dec 22, 2021 11.23 11.43 10.62 10.84 2,694,242 -0.32(-2.87%)
Dec 21, 2021 10.59 11.19 10.59 11.16 3,911,815 +0.80(+7.72%)
Dec 20, 2021 11.18 11.46 10.21 10.36 4,521,097 -0.97(-8.56%)
Dec 17, 2021 10.51 11.41 10.12 11.33 5,322,078 +0.80(+7.60%)
Dec 16, 2021 11.11 11.49 10.40 10.53 3,142,007 -0.40(-3.66%)
Dec 15, 2021 10.81 11.06 10.18 10.93 4,589,384 +0.04(+0.37%)
Dec 14, 2021 11.42 11.75 10.86 10.89 3,598,898 -0.75(-6.44%)
Dec 13, 2021 12.10 12.25 11.21 11.64 3,196,071 -0.48(-3.96%)
Dec 10, 2021 12.31 12.76 11.82 12.12 3,024,548 -0.10(-0.82%)
Dec 09, 2021 13.50 13.81 12.09 12.22 3,310,542 -1.34(-9.88%)
Dec 08, 2021 13.46 13.98 12.92 13.56 1,957,134 +0.16(+1.19%)
Dec 07, 2021 13.20 13.97 13.17 13.40 4,304,610 -0.11(-0.81%)
Dec 06, 2021 12.65 13.81 12.20 13.51 2,554,392 +0.86(+6.80%)
Dec 03, 2021 13.57 13.57 12.28 12.65 3,296,322 -0.92(-6.78%)
Dec 02, 2021 13.19 13.90 13.07 13.57 2,779,574 +0.27(+2.03%)
Dec 01, 2021 14.02 14.74 13.22 13.30 5,071,850 -0.53(-3.83%)
Nov 30, 2021 14.65 14.71 13.46 13.83 4,381,195 -0.91(-6.17%)
Nov 29, 2021 15.72 15.78 14.71 14.74 2,506,570 -0.80(-5.15%)
Nov 26, 2021 15.30 15.79 15.07 15.54 1,741,516 -0.17(-1.08%)
Nov 24, 2021 15.57 16.04 15.30 15.71 2,411,857 -0.06(-0.38%)
Nov 23, 2021 16.55 16.63 15.45 15.77 2,974,114 -0.84(-5.06%)
Nov 22, 2021 16.76 16.93 16.15 16.61 2,707,137 -0.02(-0.12%)
Nov 19, 2021 17.04 17.36 16.50 16.63 1,854,593 -0.55(-3.20%)
Nov 18, 2021 18.50 17.18 16.95 17.18 3,622,215 -1.29(-6.98%)
Nov 17, 2021 19.70 19.98 18.41 18.47 2,691,137 -1.30(-6.58%)
Nov 16, 2021 19.83 20.02 19.52 19.77 2,390,880 -0.22(-1.10%)
Nov 15, 2021 18.78 20.29 18.76 19.99 3,151,108 +1.40(+7.53%)
Nov 12, 2021 18.59 19.19 18.22 18.59 3,440,542 +0.00(+0.00%)
Nov 11, 2021 20.50 20.85 18.57 18.59 3,756,458 -2.03(-9.84%)
Nov 10, 2021 18.43 20.62 8,313,453 +1.24(+6.40%)
Nov 09, 2021 19.21 19.85 18.93 19.38 3,486,141 +0.25(+1.31%)
Nov 08, 2021 19.30 19.37 18.90 19.13 1,673,255 -0.03(-0.16%)
Nov 05, 2021 19.57 19.80 19.09 19.16 1,848,242 -0.31(-1.59%)
Nov 04, 2021 19.91 20.05 19.30 19.47 1,972,876 -0.41(-2.06%)
Nov 03, 2021 20.03 20.40 19.62 19.88 1,965,900 -0.16(-0.80%)
Nov 02, 2021 20.44 20.77 19.46 20.04 2,343,586 -0.40(-1.96%)
Nov 01, 2021 19.34 20.60 19.72 20.44 1,626,939 +1.31(+6.85%)
Oct 29, 2021 19.38 19.83 19.00 19.13 1,328,494 -0.42(-2.15%)
Oct 28, 2021 19.17 19.77 18.71 19.55 1,453,715 +0.44(+2.30%)
Oct 27, 2021 19.54 19.65 19.00 19.11 1,651,425 -0.42(-2.15%)
Oct 26, 2021 20.37 19.40 19.53 2,383,485 -0.70(-3.46%)
Oct 25, 2021 20.50 20.81 20.18 20.23 1,448,348 -0.31(-1.51%)
Oct 22, 2021 22.04 22.11 20.51 20.54 1,788,719 -1.76(-7.89%)
Oct 21, 2021 22.00 22.75 21.94 22.30 966,901 +0.35(+1.59%)
Oct 20, 2021 22.77 22.82 21.85 21.95 1,728,008 -0.89(-3.90%)
Oct 19, 2021 22.81 23.30 22.24 22.84 1,171,306 +0.29(+1.29%)
Oct 18, 2021 22.36 22.62 21.73 22.55 1,345,397 +0.21(+0.94%)
Oct 15, 2021 21.95 22.56 21.77 22.34 1,799,701 +0.61(+2.81%)
Oct 14, 2021 21.45 22.02 21.32 21.73 1,265,993 +0.38(+1.78%)
Oct 13, 2021 21.40 21.70 20.98 21.35 1,623,731 +0.28(+1.33%)
Oct 12, 2021 21.27 21.39 20.78 21.07 2,371,911 +0.51(+2.48%)
Oct 11, 2021 21.29 21.72 20.53 20.56 912,831 -0.74(-3.47%)
Oct 08, 2021 21.29 22.18 21.26 21.30 880,774 +0.04(+0.19%)
Oct 07, 2021 21.65 22.14 21.24 21.26 1,639,121 +0.09(+0.43%)
Oct 06, 2021 20.15 21.40 19.80 21.17 1,569,229 +0.67(+3.27%)
Oct 05, 2021 20.76 21.21 20.46 20.50 1,720,026 -0.22(-1.06%)
Oct 04, 2021 21.59 21.61 20.60 20.72 1,663,761 -1.03(-4.74%)
Oct 01, 2021 22.24 22.45 21.65 21.75 1,286,357 -0.32(-1.45%)
Sep 30, 2021 22.50 22.63 21.68 22.07 1,823,072 -0.75(-3.29%)
Sep 29, 2021 23.66 23.68 22.68 22.82 1,610,795 -0.79(-3.35%)
Sep 28, 2021 25.13 25.13 23.56 23.61 1,600,997 -1.59(-6.31%)
Sep 27, 2021 24.15 25.30 23.76 25.20 1,777,643 +1.13(+4.69%)
Sep 24, 2021 24.30 24.40 23.54 24.07 1,229,305 -0.43(-1.76%)
Sep 23, 2021 23.86 24.59 23.67 24.50 1,423,061 +0.79(+3.33%)
Sep 22, 2021 23.33 24.26 23.25 23.71 1,355,512 +0.54(+2.33%)
Sep 21, 2021 24.29 24.75 23.11 23.17 1,727,077 -0.96(-3.98%)
Sep 20, 2021 23.49 24.21 23.00 24.13 2,741,133 -0.11(-0.45%)
Sep 17, 2021 24.50 24.60 24.09 24.24 7,194,592 -0.23(-0.94%)
Sep 16, 2021 24.53 24.84 24.08 24.47 1,686,411 -0.22(-0.89%)
Sep 15, 2021 24.35 24.80 24.10 24.69 2,423,296 +0.10(+0.41%)
Sep 14, 2021 25.92 26.32 24.51 24.59 1,778,739 -1.28(-4.95%)
Sep 13, 2021 26.44 26.61 25.55 25.87 1,669,724 -0.59(-2.23%)
Sep 10, 2021 26.89 27.43 26.43 26.46 843,324 -0.37(-1.38%)
Sep 09, 2021 25.83 27.18 25.65 26.83 1,290,779 +0.78(+2.99%)
Sep 08, 2021 26.59 26.62 25.56 26.05 1,280,843 -0.65(-2.43%)
Sep 07, 2021 26.76 27.75 26.68 26.70 1,449,330 +0.07(+0.26%)
Sep 03, 2021 26.61 26.72 26.09 26.63 1,090,110 +0.01(+0.04%)
Sep 02, 2021 27.26 27.37 26.34 26.62 1,599,897 -0.47(-1.73%)
Sep 01, 2021 27.00 27.69 26.52 27.09 1,753,113 +0.23(+0.86%)
Aug 31, 2021 27.68 27.68 26.52 26.86 1,836,711 -0.46(-1.68%)
Aug 30, 2021 27.33 27.58 26.65 27.32 1,463,439 +0.09(+0.33%)
Aug 27, 2021 25.94 27.41 25.73 27.23 1,716,299 +1.28(+4.93%)
Aug 26, 2021 26.38 26.90 25.80 25.95 1,159,865 -0.62(-2.33%)
Aug 25, 2021 26.43 26.93 26.09 26.57 1,467,094 +0.23(+0.87%)
Aug 24, 2021 25.74 26.78 25.74 26.34 2,000,953 +1.01(+3.99%)
Aug 23, 2021 25.10 25.56 24.63 25.33 1,928,410 +0.31(+1.24%)
Aug 20, 2021 25.80 26.01 24.77 25.02 2,495,011 -0.94(-3.62%)
Aug 19, 2021 25.33 26.76 25.33 25.96 3,421,238 +0.26(+1.01%)
Aug 18, 2021 27.00 27.07 25.66 25.70 4,242,129 -1.59(-5.83%)
Aug 17, 2021 28.56 28.57 27.10 27.29 3,601,998 -1.81(-6.22%)
Aug 16, 2021 29.65 29.80 28.35 29.10 3,262,087 -0.95(-3.16%)
Aug 13, 2021 30.60 30.99 29.76 30.05 3,572,835 -0.33(-1.09%)
Aug 12, 2021 36.90 36.94 30.33 30.38 9,671,378 -7.58(-19.97%)
Aug 11, 2021 39.05 39.15 36.88 37.96 2,997,682 -0.54(-1.40%)
Aug 10, 2021 38.71 39.40 37.41 38.50 1,745,627 -0.23(-0.59%)
Aug 09, 2021 37.29 39.48 37.07 38.73 1,367,693 +1.20(+3.20%)
Aug 06, 2021 38.36 38.92 37.31 37.53 1,282,082 +0.55(+1.49%)
Aug 05, 2021 37.02 37.50 36.39 36.98 977,860 -0.04(-0.11%)
Aug 04, 2021 37.34 37.40 36.34 37.02 1,053,965 -0.34(-0.91%)
Aug 03, 2021 37.49 37.66 36.25 37.36 1,740,282 +0.13(+0.35%)
Aug 02, 2021 37.15 37.76 36.68 37.23 1,091,537 +0.19(+0.51%)
Jul 30, 2021 38.14 38.63 36.88 37.04 1,303,192 -1.60(-4.14%)
Jul 29, 2021 38.78 39.56 38.62 38.64 994,549 -0.12(-0.31%)
Jul 28, 2021 38.64 39.60 38.11 38.76 979,673 +0.46(+1.20%)
Jul 27, 2021 37.56 38.46 36.20 38.30 1,413,194 +0.20(+0.52%)
Jul 26, 2021 38.46 38.81 37.80 38.10 888,775 -0.50(-1.30%)
Jul 23, 2021 38.55 39.17 37.82 38.60 697,025 +0.27(+0.70%)
Jul 22, 2021 40.20 40.27 38.21 38.33 787,351 -1.64(-4.10%)
Jul 21, 2021 39.27 40.25 39.16 39.97 601,356 +0.97(+2.49%)
Jul 20, 2021 37.44 39.28 36.94 39.00 1,112,938 +1.61(+4.31%)
Jul 19, 2021 37.34 38.19 36.66 37.39 1,108,511 -0.76(-1.99%)
Jul 16, 2021 38.75 39.30 37.91 38.15 1,306,877 -0.36(-0.93%)
Jul 15, 2021 40.04 40.16 38.23 38.51 1,438,876 -1.63(-4.06%)
Jul 14, 2021 41.75 41.75 39.94 40.14 1,581,502 -1.26(-3.04%)
Jul 13, 2021 40.21 41.88 39.92 41.40 1,407,660 +0.77(+1.90%)
Jul 12, 2021 41.45 41.67 40.09 40.63 1,139,492 -0.82(-1.98%)
Jul 09, 2021 40.75 41.75 40.52 41.45 1,039,809 +0.76(+1.87%)
Jul 08, 2021 39.62 40.77 39.00 40.69 1,306,640 +0.05(+0.12%)
Jul 07, 2021 42.08 42.11 40.61 40.64 1,339,881 -1.38(-3.28%)
Jul 06, 2021 42.97 43.58 41.59 42.02 1,532,261 -0.96(-2.23%)
Jul 02, 2021 42.90 43.35 42.23 42.98 829,001 +0.47(+1.11%)
Jul 01, 2021 42.03 43.07 41.65 42.51 1,107,921 +0.65(+1.55%)
Jun 30, 2021 41.91 42.38 41.21 41.86 1,520,380 -0.03(-0.07%)
Jun 29, 2021 42.10 42.70 41.76 41.89 1,542,363 -0.14(-0.33%)
Jun 28, 2021 44.75 44.82 41.71 42.03 2,291,773 -2.13(-4.82%)
Jun 25, 2021 42.65 44.35 42.49 44.16 3,380,289 +1.94(+4.59%)
Jun 24, 2021 42.91 43.14 41.99 42.22 1,257,760 -0.20(-0.47%)
Jun 23, 2021 43.00 44.03 42.25 42.42 1,704,626 -0.60(-1.39%)
Jun 22, 2021 41.81 43.12 41.41 43.02 1,513,961 +1.22(+2.92%)
Jun 21, 2021 41.16 41.97 39.42 41.80 1,925,660 +0.72(+1.75%)
Jun 18, 2021 40.45 41.25 40.16 41.08 2,187,843 +0.31(+0.76%)
Jun 17, 2021 41.31 42.00 39.84 40.77 2,021,776 -0.39(-0.95%)
Jun 16, 2021 39.66 41.25 38.66 41.16 6,494,241 +1.15(+2.87%)
Jun 15, 2021 42.07 42.85 40.00 40.01 9,962,927 -5.18(-11.46%)
Jun 14, 2021 44.74 45.88 44.50 45.19 1,776,049 +0.95(+2.15%)
Jun 11, 2021 42.89 44.39 42.71 44.24 1,012,709 +1.51(+3.53%)
Jun 10, 2021 42.55 43.14 41.79 42.73 1,414,921 +0.08(+0.19%)
Jun 09, 2021 43.01 44.08 42.37 42.65 1,684,873 -0.64(-1.48%)
Jun 08, 2021 43.64 44.10 42.99 43.29 1,372,039 -0.09(-0.21%)
Jun 07, 2021 43.70 44.01 42.64 43.38 1,576,739 -0.16(-0.37%)
Jun 04, 2021 43.41 43.75 42.59 43.54 2,919,641 +0.37(+0.86%)
Jun 03, 2021 43.75 44.37 43.02 43.17 1,292,543 -1.73(-3.85%)
Jun 02, 2021 45.56 45.56 44.52 44.90 1,498,432 -0.44(-0.97%)
Jun 01, 2021 44.35 45.92 43.91 45.34 1,074,389 +1.13(+2.56%)
May 28, 2021 46.00 46.30 44.11 44.21 1,654,372 -1.28(-2.81%)
May 27, 2021 43.94 45.61 42.68 45.49 1,800,444 +1.77(+4.05%)
May 26, 2021 44.95 45.36 43.43 43.72 1,666,298 -1.11(-2.48%)
May 25, 2021 44.50 45.23 44.13 44.83 1,653,845 +0.73(+1.66%)
May 24, 2021 44.36 46.29 44.08 44.10 2,398,398 +0.01(+0.02%)
May 21, 2021 44.00 44.35 43.06 44.09 1,994,796 +0.69(+1.59%)
May 20, 2021 42.70 43.66 41.65 43.40 2,550,069 +1.25(+2.97%)
May 19, 2021 40.10 42.17 40.00 42.15 2,065,335 +0.50(+1.20%)
May 18, 2021 40.75 42.06 39.90 41.65 2,660,299 +1.50(+3.74%)
May 17, 2021 38.87 40.20 38.57 40.15 4,412,796 +1.29(+3.32%)
May 14, 2021 36.45 40.38 36.41 38.86 5,246,008 +2.74(+7.59%)
May 13, 2021 40.40 40.91 34.06 36.12 11,412,078 +0.71(+2.01%)
May 12, 2021 36.27 36.63 35.14 35.41 3,598,969 -1.47(-3.99%)
May 11, 2021 35.73 37.71 35.55 36.88 3,236,098 -1.43(-3.75%)
May 10, 2021 39.88 39.90 37.15 38.31 2,820,481 -1.59(-3.97%)
May 07, 2021 43.37 43.98 39.87 39.90 2,478,167 -3.10(-7.21%)
May 06, 2021 43.90 44.47 42.45 43.00 1,160,255 -1.40(-3.15%)
May 05, 2021 45.64 46.02 44.26 44.40 1,415,020 -0.84(-1.86%)
May 04, 2021 45.49 46.25 44.12 45.24 1,570,057 -0.68(-1.48%)
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.