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

Adtalem Global Education Inc (NY: ATGE )

50.52 +0.90 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2021 29.46 29.98 29.46 29.56 100,548 -0.07(-0.24%)
Dec 30, 2021 28.99 30.06 28.93 29.63 157,516 +0.47(+1.61%)
Dec 29, 2021 29.73 29.84 28.87 29.16 240,928 -0.66(-2.21%)
Dec 28, 2021 30.07 30.31 29.72 29.82 347,959 -0.58(-1.91%)
Dec 27, 2021 30.16 30.44 29.86 30.40 232,072 +0.38(+1.27%)
Dec 23, 2021 29.58 30.13 29.30 30.02 373,109 +0.63(+2.14%)
Dec 22, 2021 29.09 29.91 29.09 29.39 173,246 +0.22(+0.75%)
Dec 21, 2021 27.98 29.30 27.70 29.17 404,113 +1.60(+5.80%)
Dec 20, 2021 27.69 27.75 26.66 27.57 405,608 -0.64(-2.27%)
Dec 17, 2021 28.06 28.57 27.48 28.21 879,347 -0.02(-0.07%)
Dec 16, 2021 29.26 29.31 27.95 28.23 510,270 -0.84(-2.89%)
Dec 15, 2021 29.05 29.34 28.26 29.07 448,216 -0.18(-0.62%)
Dec 14, 2021 29.90 30.36 29.19 29.25 248,431 -0.69(-2.30%)
Dec 13, 2021 29.89 30.42 29.58 29.94 219,215 -0.21(-0.70%)
Dec 10, 2021 30.62 30.78 29.90 30.15 405,581 -0.24(-0.79%)
Dec 09, 2021 31.15 31.32 30.34 30.39 248,901 -1.31(-4.13%)
Dec 08, 2021 31.12 31.79 30.77 31.70 411,509 +0.63(+2.03%)
Dec 07, 2021 30.78 31.56 30.57 31.07 549,305 +0.72(+2.37%)
Dec 06, 2021 29.72 30.94 29.10 30.35 605,226 +1.23(+4.22%)
Dec 03, 2021 28.60 29.22 27.75 29.12 559,051 +0.56(+1.96%)
Dec 02, 2021 28.80 29.29 28.41 28.56 432,306 -0.27(-0.94%)
Dec 01, 2021 30.41 30.76 28.83 28.83 405,214 -0.84(-2.83%)
Nov 30, 2021 29.39 30.09 29.32 29.67 580,369 -0.17(-0.57%)
Nov 29, 2021 31.25 31.41 29.48 29.84 346,164 -0.82(-2.67%)
Nov 26, 2021 30.85 31.34 29.94 30.66 207,640 -1.06(-3.34%)
Nov 24, 2021 30.87 32.03 30.80 31.72 278,044 +0.71(+2.29%)
Nov 23, 2021 30.75 31.17 30.26 31.01 452,865 +0.23(+0.75%)
Nov 22, 2021 30.67 31.30 30.39 30.78 320,728 +0.17(+0.56%)
Nov 19, 2021 30.01 30.75 30.01 30.61 321,666 +0.13(+0.43%)
Nov 18, 2021 31.52 30.48 30.14 30.48 354,941 -1.25(-3.94%)
Nov 17, 2021 32.14 32.36 31.35 31.73 349,424 -0.58(-1.80%)
Nov 16, 2021 32.47 32.54 32.04 32.31 312,564 -0.37(-1.13%)
Nov 15, 2021 33.06 33.25 32.18 32.68 329,152 -0.22(-0.67%)
Nov 12, 2021 33.26 33.30 32.74 32.90 314,027 -0.44(-1.32%)
Nov 11, 2021 34.00 34.09 33.23 33.34 223,568 -0.50(-1.48%)
Nov 10, 2021 34.00 33.84 807,209 +0.32(+0.95%)
Nov 09, 2021 32.84 33.73 32.49 33.52 479,427 +0.70(+2.13%)
Nov 08, 2021 31.83 33.45 31.79 32.82 563,213 +0.96(+3.01%)
Nov 05, 2021 30.16 32.14 30.05 31.86 985,688 +1.44(+4.73%)
Nov 04, 2021 34.79 34.79 30.17 30.42 1,393,294 -5.82(-16.06%)
Nov 03, 2021 34.47 36.48 34.20 36.24 387,967 +1.33(+3.81%)
Nov 02, 2021 38.71 39.08 34.80 34.91 649,610 -3.96(-10.19%)
Nov 01, 2021 36.87 39.06 37.78 38.87 264,039 +1.94(+5.25%)
Oct 29, 2021 37.78 38.03 36.35 36.93 494,365 -1.10(-2.89%)
Oct 28, 2021 37.27 38.05 36.77 38.03 235,134 +0.72(+1.93%)
Oct 27, 2021 37.12 37.42 36.77 37.31 229,091 +0.12(+0.32%)
Oct 26, 2021 37.52 36.98 37.19 254,763 -0.34(-0.91%)
Oct 25, 2021 36.72 37.59 36.38 37.53 227,531 +0.73(+1.98%)
Oct 22, 2021 36.70 36.84 36.09 36.80 169,052 +0.07(+0.19%)
Oct 21, 2021 35.78 36.74 35.58 36.73 210,033 +0.93(+2.60%)
Oct 20, 2021 36.47 36.52 35.77 35.80 166,394 -0.52(-1.43%)
Oct 19, 2021 36.87 37.56 36.26 36.32 286,828 -0.23(-0.63%)
Oct 18, 2021 36.22 36.91 36.00 36.55 259,779 +0.14(+0.38%)
Oct 15, 2021 37.02 37.40 36.39 36.41 324,823 -0.10(-0.27%)
Oct 14, 2021 36.15 36.64 35.74 36.51 260,605 +0.90(+2.53%)
Oct 13, 2021 34.97 35.62 34.48 35.61 331,099 +0.50(+1.42%)
Oct 12, 2021 37.53 37.75 35.11 35.11 298,142 -2.38(-6.35%)
Oct 11, 2021 37.76 38.43 37.33 37.49 573,064 -0.27(-0.72%)
Oct 08, 2021 38.08 38.42 37.48 37.76 360,008 -0.42(-1.10%)
Oct 07, 2021 38.98 38.98 38.07 38.18 427,587 -0.52(-1.34%)
Oct 06, 2021 38.51 38.84 38.14 38.70 228,524 -0.37(-0.95%)
Oct 05, 2021 38.32 39.24 38.06 39.07 246,191 +0.82(+2.14%)
Oct 04, 2021 37.56 38.27 37.28 38.25 270,845 +0.71(+1.89%)
Oct 01, 2021 37.97 38.21 37.23 37.54 285,219 -0.27(-0.71%)
Sep 30, 2021 38.26 38.58 37.79 37.81 276,190 -0.50(-1.31%)
Sep 29, 2021 39.21 39.21 38.16 38.31 250,508 -0.73(-1.87%)
Sep 28, 2021 39.11 39.52 38.68 39.04 202,293 +0.08(+0.21%)
Sep 27, 2021 38.98 39.62 38.93 38.96 193,628 +0.28(+0.72%)
Sep 24, 2021 38.34 39.25 38.09 38.68 281,857 +0.18(+0.47%)
Sep 23, 2021 38.14 38.87 38.14 38.50 255,860 +0.26(+0.68%)
Sep 22, 2021 38.48 38.70 38.19 38.24 518,509 +0.07(+0.18%)
Sep 21, 2021 38.92 38.99 38.05 38.17 352,376 -0.39(-1.01%)
Sep 20, 2021 39.10 39.52 37.75 38.56 262,287 -1.10(-2.77%)
Sep 17, 2021 39.04 39.70 38.75 39.66 891,222 +1.56(+4.09%)
Sep 16, 2021 38.30 38.62 37.95 38.10 170,574 -0.11(-0.29%)
Sep 15, 2021 37.85 38.53 37.62 38.21 168,855 +0.20(+0.53%)
Sep 14, 2021 38.40 38.46 37.89 38.01 241,804 -0.24(-0.63%)
Sep 13, 2021 37.60 38.31 36.94 38.25 199,482 +0.81(+2.16%)
Sep 10, 2021 38.60 38.60 37.40 37.44 232,159 -0.80(-2.09%)
Sep 09, 2021 37.73 38.65 37.57 38.24 201,272 +0.45(+1.19%)
Sep 08, 2021 37.26 38.07 36.93 37.79 179,568 +0.59(+1.59%)
Sep 07, 2021 37.10 37.38 36.86 37.20 182,124 +0.10(+0.27%)
Sep 03, 2021 37.13 37.27 36.62 37.10 177,990 -0.27(-0.72%)
Sep 02, 2021 37.23 37.65 37.23 37.37 159,371 +0.28(+0.75%)
Sep 01, 2021 36.96 37.58 36.51 37.09 217,270 +0.09(+0.24%)
Aug 31, 2021 36.58 37.35 36.58 37.00 281,249 +0.25(+0.68%)
Aug 30, 2021 37.70 37.70 36.63 36.75 200,389 -0.83(-2.21%)
Aug 27, 2021 36.75 37.62 36.66 37.58 344,058 +0.76(+2.06%)
Aug 26, 2021 36.88 38.10 36.70 36.82 325,749 +0.36(+0.99%)
Aug 25, 2021 36.06 36.51 35.56 36.46 317,395 +0.88(+2.47%)
Aug 24, 2021 36.97 37.02 35.51 35.58 273,019 -1.27(-3.45%)
Aug 23, 2021 36.17 37.08 35.92 36.85 235,868 +0.91(+2.53%)
Aug 20, 2021 34.53 36.36 32.81 35.94 468,867 +1.34(+3.87%)
Aug 19, 2021 35.22 35.51 34.60 34.60 313,286 -0.87(-2.45%)
Aug 18, 2021 36.18 36.53 35.38 35.47 278,246 -0.54(-1.50%)
Aug 17, 2021 36.20 36.54 35.54 36.01 240,275 -0.78(-2.12%)
Aug 16, 2021 37.47 37.59 36.75 36.79 163,431 -0.95(-2.52%)
Aug 13, 2021 37.68 37.83 37.14 37.74 138,837 +0.17(+0.45%)
Aug 12, 2021 37.20 37.88 37.11 37.57 291,172 +0.38(+1.02%)
Aug 11, 2021 36.45 37.37 35.69 37.19 204,797 +0.76(+2.09%)
Aug 10, 2021 36.54 36.59 35.78 36.43 423,494 +0.08(+0.22%)
Aug 09, 2021 36.73 36.93 36.22 36.35 324,050 -0.34(-0.93%)
Aug 06, 2021 37.55 37.78 36.53 36.69 310,063 -0.64(-1.71%)
Aug 05, 2021 36.84 37.47 36.80 37.33 212,692 +0.35(+0.95%)
Aug 04, 2021 37.00 37.55 36.39 36.98 464,714 -0.58(-1.54%)
Aug 03, 2021 36.67 37.60 36.26 37.56 308,877 +0.92(+2.51%)
Aug 02, 2021 36.70 37.14 36.28 36.64 329,329 +0.30(+0.83%)
Jul 30, 2021 36.61 36.82 36.00 36.34 188,358 -0.03(-0.08%)
Jul 29, 2021 36.94 36.97 36.26 36.37 267,892 -0.11(-0.30%)
Jul 28, 2021 35.67 36.77 35.22 36.48 297,027 +1.26(+3.58%)
Jul 27, 2021 35.09 35.28 34.30 35.22 319,081 -0.15(-0.42%)
Jul 26, 2021 35.65 36.28 35.22 35.37 146,599 -0.15(-0.42%)
Jul 23, 2021 35.03 35.52 34.83 35.52 207,917 +0.45(+1.28%)
Jul 22, 2021 36.11 36.19 35.01 35.07 222,675 -1.33(-3.65%)
Jul 21, 2021 36.16 36.75 35.93 36.40 173,530 +0.37(+1.03%)
Jul 20, 2021 35.06 36.47 35.04 36.03 369,329 +1.02(+2.91%)
Jul 19, 2021 34.49 35.45 34.34 35.01 271,108 -0.23(-0.65%)
Jul 16, 2021 35.93 36.29 35.16 35.24 255,240 -0.59(-1.65%)
Jul 15, 2021 36.33 36.55 35.65 35.83 273,357 -0.82(-2.24%)
Jul 14, 2021 37.81 38.00 36.61 36.65 232,547 -0.91(-2.42%)
Jul 13, 2021 37.83 38.48 37.51 37.56 272,298 -0.37(-0.98%)
Jul 12, 2021 37.25 38.12 36.96 37.93 235,895 +0.44(+1.17%)
Jul 09, 2021 37.04 37.98 37.03 37.49 276,430 +0.55(+1.49%)
Jul 08, 2021 36.65 37.63 36.36 36.94 385,980 -0.69(-1.83%)
Jul 07, 2021 38.80 38.80 37.47 37.63 639,983 -0.98(-2.54%)
Jul 06, 2021 39.41 39.99 37.88 38.61 10,894,028 -1.00(-2.52%)
Jul 02, 2021 39.19 40.23 37.68 39.61 2,160,931 +2.92(+7.96%)
Jul 01, 2021 35.96 36.73 35.80 36.69 247,690 +1.05(+2.95%)
Jun 30, 2021 35.60 35.83 35.25 35.64 180,687 -0.13(-0.36%)
Jun 29, 2021 35.81 36.10 35.45 35.77 221,179 -0.01(-0.03%)
Jun 28, 2021 36.36 36.40 35.08 35.78 312,903 -0.50(-1.38%)
Jun 25, 2021 36.80 37.13 36.27 36.28 872,465 -0.60(-1.63%)
Jun 24, 2021 35.78 36.90 35.65 36.88 230,080 +1.00(+2.79%)
Jun 23, 2021 36.22 36.34 35.72 35.88 405,756 -0.07(-0.19%)
Jun 22, 2021 36.85 36.85 35.91 35.95 279,552 -1.09(-2.94%)
Jun 21, 2021 36.78 37.26 36.45 37.04 295,308 +0.44(+1.20%)
Jun 18, 2021 37.08 37.38 36.43 36.60 559,482 -0.78(-2.09%)
Jun 17, 2021 37.39 37.48 36.74 37.38 281,183 -0.31(-0.82%)
Jun 16, 2021 38.27 38.37 37.26 37.69 270,554 -0.86(-2.23%)
Jun 15, 2021 38.51 38.69 37.51 38.55 263,041 +0.02(+0.05%)
Jun 14, 2021 39.23 39.29 38.28 38.53 320,533 -0.68(-1.73%)
Jun 11, 2021 38.79 39.27 38.76 39.21 214,864 +0.35(+0.90%)
Jun 10, 2021 38.10 39.15 37.93 38.86 251,838 +0.92(+2.42%)
Jun 09, 2021 38.64 38.73 37.86 37.94 291,917 -0.45(-1.17%)
Jun 08, 2021 38.05 38.61 37.37 38.39 265,671 +0.64(+1.70%)
Jun 07, 2021 37.17 37.84 37.09 37.75 197,991 +0.62(+1.67%)
Jun 04, 2021 37.20 37.27 36.56 37.13 173,962 +0.13(+0.35%)
Jun 03, 2021 37.12 37.25 36.13 37.00 216,972 -0.36(-0.96%)
Jun 02, 2021 37.65 37.65 36.90 37.36 240,433 -0.27(-0.72%)
Jun 01, 2021 36.42 37.76 36.23 37.63 298,359 +1.25(+3.44%)
May 28, 2021 36.94 37.02 36.30 36.38 313,794 -0.55(-1.49%)
May 27, 2021 36.01 37.05 35.80 36.93 333,656 +1.12(+3.13%)
May 26, 2021 35.75 36.18 35.36 35.81 325,044 +0.16(+0.45%)
May 25, 2021 36.09 36.68 35.65 35.65 557,597 -0.50(-1.38%)
May 24, 2021 38.16 38.16 36.03 36.15 388,690 -1.73(-4.57%)
May 21, 2021 38.18 38.28 37.04 37.88 1,431,229 +0.02(+0.05%)
May 20, 2021 37.08 37.91 36.36 37.86 510,066 +0.59(+1.58%)
May 19, 2021 38.03 38.03 36.98 37.27 443,659 -0.86(-2.26%)
May 18, 2021 38.09 38.80 37.71 38.13 459,961 +0.17(+0.45%)
May 17, 2021 37.86 38.11 37.52 37.96 286,247 -0.09(-0.24%)
May 14, 2021 37.03 38.12 36.97 38.05 362,442 +1.36(+3.71%)
May 13, 2021 37.10 37.67 35.98 36.69 411,027 -0.10(-0.27%)
May 12, 2021 36.55 37.43 36.47 36.79 561,158 -0.15(-0.41%)
May 11, 2021 36.50 37.48 36.14 36.94 551,058 -0.34(-0.91%)
May 10, 2021 36.96 37.54 36.44 37.28 500,517 +0.39(+1.06%)
May 07, 2021 34.25 36.91 34.05 36.89 569,083 +3.44(+10.28%)
May 06, 2021 33.58 33.62 32.34 33.45 545,051 -0.30(-0.89%)
May 05, 2021 33.90 34.22 33.27 33.75 432,117 -0.05(-0.15%)
May 04, 2021 34.38 34.66 33.66 33.80 594,713 -0.96(-2.76%)
May 03, 2021 34.27 34.91 33.87 34.76 602,381 +0.45(+1.31%)
Apr 30, 2021 35.69 35.98 33.64 34.31 1,251,900 -2.64(-7.14%)
Apr 29, 2021 37.14 37.51 36.53 36.95 323,344 +0.08(+0.22%)
Apr 28, 2021 37.66 37.80 36.50 36.87 504,995 -1.07(-2.82%)
Apr 27, 2021 39.18 39.23 37.79 37.94 455,511 -0.90(-2.32%)
Apr 26, 2021 38.98 40.03 38.72 38.84 352,935 +0.15(+0.39%)
Apr 23, 2021 38.76 39.11 38.26 38.69 304,400 -0.11(-0.28%)
Apr 22, 2021 38.60 39.11 38.13 38.80 238,162 +0.19(+0.49%)
Apr 21, 2021 38.99 39.75 38.53 38.61 290,128 -0.33(-0.85%)
Apr 20, 2021 39.54 40.09 38.82 38.94 274,943 -0.91(-2.28%)
Apr 19, 2021 40.00 40.22 39.54 39.85 366,171 -0.17(-0.42%)
Apr 16, 2021 40.45 40.45 39.81 40.02 244,100 +0.02(+0.05%)
Apr 15, 2021 39.41 40.09 39.15 40.00 209,459 +0.83(+2.12%)
Apr 14, 2021 39.04 39.57 39.04 39.17 159,226 +0.32(+0.82%)
Apr 13, 2021 39.45 39.45 38.78 38.85 254,425 -0.52(-1.32%)
Apr 12, 2021 39.03 39.53 39.03 39.37 197,497 +0.01(+0.03%)
Apr 09, 2021 39.81 39.81 39.28 39.36 234,800 -0.52(-1.30%)
Apr 08, 2021 39.87 39.97 39.33 39.88 307,523 +0.42(+1.06%)
Apr 07, 2021 40.13 40.40 39.26 39.46 296,828 -0.80(-1.99%)
Apr 06, 2021 40.42 40.78 40.20 40.26 384,249 -0.08(-0.20%)
Apr 05, 2021 40.45 40.89 40.05 40.34 275,606 +0.24(+0.60%)
Apr 01, 2021 39.73 40.15 39.63 40.10 258,600 +0.56(+1.42%)
Mar 31, 2021 39.15 40.06 39.15 39.54 557,344 +0.42(+1.07%)
Mar 30, 2021 39.48 39.89 38.48 39.12 554,690 -0.30(-0.76%)
Mar 29, 2021 40.61 41.34 39.35 39.42 369,788 -1.50(-3.67%)
Mar 26, 2021 40.37 40.98 39.74 40.92 407,800 +0.86(+2.15%)
Mar 25, 2021 38.37 40.21 38.37 40.06 459,137 +1.52(+3.94%)
Mar 24, 2021 39.02 39.86 38.52 38.54 578,490 -0.19(-0.49%)
Mar 23, 2021 40.77 41.01 38.37 38.73 566,661 -2.29(-5.58%)
Mar 22, 2021 41.57 41.74 40.78 41.02 338,162 -0.41(-0.99%)
Mar 19, 2021 40.79 41.73 40.61 41.43 1,302,300 +0.55(+1.35%)
Mar 18, 2021 40.80 41.47 40.54 40.88 569,240 -0.09(-0.22%)
Mar 17, 2021 40.62 41.07 40.05 40.97 425,988 +0.53(+1.31%)
Mar 16, 2021 41.13 41.48 40.25 40.44 411,902 -0.83(-2.01%)
Mar 15, 2021 41.28 41.45 40.60 41.27 463,818 -0.42(-1.01%)
Mar 12, 2021 40.28 41.81 40.14 41.69 357,500 +1.57(+3.91%)
Mar 11, 2021 39.47 40.20 39.18 40.12 275,920 +0.90(+2.29%)
Mar 10, 2021 39.72 40.24 38.82 39.22 444,880 -0.29(-0.73%)
Mar 09, 2021 38.70 39.74 38.37 39.51 422,182 +1.16(+3.02%)
Mar 08, 2021 38.80 39.67 38.08 38.35 599,937 -0.45(-1.16%)
Mar 05, 2021 38.10 38.93 37.45 38.80 564,000 +0.78(+2.05%)
Mar 04, 2021 38.30 39.56 37.64 38.02 569,706 -0.28(-0.73%)
Mar 03, 2021 38.40 38.92 37.89 38.30 570,974 -0.05(-0.13%)
Mar 02, 2021 39.06 39.15 37.66 38.35 317,106 -0.64(-1.64%)
Mar 01, 2021 40.36 40.56 38.86 38.99 572,135 -0.31(-0.79%)
Feb 26, 2021 39.67 40.13 38.75 39.30 417,000 -0.37(-0.93%)
Feb 25, 2021 41.62 41.62 39.50 39.67 172,050 -1.66(-4.02%)
Feb 24, 2021 40.60 41.67 40.60 41.33 484,494 +0.71(+1.75%)
Feb 23, 2021 40.76 41.14 39.60 40.62 507,086 -0.48(-1.17%)
Feb 22, 2021 41.00 41.53 40.29 41.10 602,775 -0.23(-0.56%)
Feb 19, 2021 41.02 41.67 40.81 41.33 972,200 +0.70(+1.72%)
Feb 18, 2021 39.58 41.21 39.50 40.63 615,846 +0.88(+2.21%)
Feb 17, 2021 39.14 40.45 38.63 39.75 876,932 +0.80(+2.05%)
Feb 16, 2021 41.21 41.21 38.73 38.95 529,161 -1.71(-4.21%)
Feb 12, 2021 40.63 41.36 40.48 40.66 550,100 -0.14(-0.34%)
Feb 11, 2021 41.16 41.72 40.46 40.80 557,444 -0.29(-0.71%)
Feb 10, 2021 42.96 42.96 40.59 41.09 511,586 -0.21(-0.51%)
Feb 09, 2021 41.61 41.97 40.66 41.30 378,321 -0.24(-0.58%)
Feb 08, 2021 40.11 41.73 39.64 41.54 518,084 +2.04(+5.16%)
Feb 05, 2021 40.04 40.72 38.50 39.50 269,000 -0.04(-0.10%)
Feb 04, 2021 39.15 40.62 39.05 39.54 706,145 +0.38(+0.97%)
Feb 03, 2021 41.83 43.85 38.93 39.16 984,668 -1.25(-3.09%)
Feb 02, 2021 39.66 40.97 39.14 40.41 498,430 +1.28(+3.27%)
Feb 01, 2021 38.69 39.26 37.97 39.13 646,865 +0.54(+1.40%)
Jan 29, 2021 38.68 39.47 38.07 38.59 674,500 -0.25(-0.64%)
Jan 28, 2021 39.69 39.85 38.41 38.84 758,279 -0.61(-1.55%)
Jan 27, 2021 38.88 39.63 38.38 39.45 845,242 -0.13(-0.33%)
Jan 26, 2021 39.52 40.05 38.96 39.58 616,131 +0.58(+1.49%)
Jan 25, 2021 38.62 39.73 38.05 39.00 676,377 +0.25(+0.65%)
Jan 22, 2021 38.10 38.88 37.94 38.75 492,500 +0.19(+0.49%)
Jan 21, 2021 38.42 39.12 38.20 38.56 309,180 +0.19(+0.50%)
Jan 20, 2021 38.54 39.30 37.87 38.37 405,607 -0.31(-0.80%)
Jan 19, 2021 37.13 38.74 37.01 38.68 448,235 +1.78(+4.82%)
Jan 15, 2021 37.65 38.33 36.66 36.90 534,300 -1.13(-2.97%)
Jan 14, 2021 37.00 38.43 36.75 38.03 299,392 +1.14(+3.09%)
Jan 13, 2021 36.19 37.33 36.02 36.89 511,095 +0.56(+1.54%)
Jan 12, 2021 35.80 36.87 35.61 36.33 500,669 +0.49(+1.37%)
Jan 11, 2021 33.83 35.87 33.71 35.84 407,175 +1.61(+4.70%)
Jan 08, 2021 33.59 34.57 33.45 34.23 427,400 +1.05(+3.16%)
Jan 07, 2021 33.06 33.38 32.62 33.18 314,615 +0.02(+0.06%)
Jan 06, 2021 32.80 33.51 32.15 33.16 693,333 +0.57(+1.75%)
Jan 05, 2021 32.01 32.88 32.00 32.59 484,714 +0.56(+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.