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

Toughbuilt Industries Inc (NQ: TBLT )

3.050 +0.020 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2022 3.100 3.100 2.900 2.940 1,301,653 -0.14(-4.55%)
Aug 30, 2022 3.310 3.440 2.920 3.080 2,551,612 -0.10(-3.14%)
Aug 29, 2022 3.280 3.439 3.175 3.180 1,034,568 -0.23(-6.74%)
Aug 26, 2022 3.600 3.648 3.340 3.410 1,251,491 -0.28(-7.59%)
Aug 25, 2022 3.760 3.950 3.610 3.690 1,375,755 -0.12(-3.15%)
Aug 24, 2022 4.250 4.480 3.800 3.810 5,259,560 +0.06(+1.60%)
Aug 23, 2022 3.970 3.990 3.700 3.750 2,115,574 -0.39(-9.42%)
Aug 22, 2022 4.340 4.500 4.060 4.140 2,593,371 -0.71(-14.64%)
Aug 19, 2022 5.250 5.300 4.700 4.850 3,556,269 -0.21(-4.15%)
Aug 18, 2022 5.110 5.350 4.810 5.060 4,158,398 -0.22(-4.17%)
Aug 17, 2022 4.650 5.630 4.580 5.280 9,699,855 +0.52(+10.92%)
Aug 16, 2022 4.710 5.150 4.555 4.760 7,484,605 -0.05(-1.04%)
Aug 15, 2022 5.000 5.130 4.700 4.810 5,549,106 -0.63(-11.58%)
Aug 12, 2022 6.300 6.300 5.350 5.440 2,517,506 -0.79(-12.68%)
Aug 11, 2022 6.670 7.320 6.200 6.230 3,235,772 -0.28(-4.30%)
Aug 10, 2022 6.500 6.740 6.070 6.510 2,031,286 -0.01(-0.15%)
Aug 09, 2022 7.070 7.100 6.500 6.520 1,723,836 -0.68(-9.44%)
Aug 08, 2022 7.220 7.520 6.770 7.200 6,840,861 +0.58(+8.76%)
Aug 05, 2022 7.390 7.400 6.360 6.620 3,939,248 +0.05(+0.76%)
Aug 04, 2022 7.300 7.630 6.570 6.570 3,872,631 -1.11(-14.45%)
Aug 03, 2022 7.540 8.450 7.500 7.680 5,793,940 -0.35(-4.36%)
Aug 02, 2022 8.110 8.500 7.300 8.030 8,853,076 -0.61(-7.06%)
Aug 01, 2022 8.290 9.589 8.060 8.640 42,842,704 +1.55(+21.86%)
Jul 29, 2022 7.080 8.960 6.600 7.090 79,747,336 +1.23(+20.99%)
Jul 28, 2022 5.950 6.640 5.550 5.860 70,560,472 +1.28(+27.95%)
Jul 27, 2022 5.200 5.230 4.080 4.580 9,908,013 -0.83(-15.34%)
Jul 26, 2022 5.460 5.900 5.250 5.410 7,859,585 -0.45(-7.68%)
Jul 25, 2022 5.990 6.230 5.400 5.860 26,920,468 -2.12(-26.57%)
Jul 22, 2022 6.330 9.350 5.860 7.980 139,238,320 +2.26(+39.51%)
Jul 21, 2022 4.980 5.770 4.640 5.720 76,016,192 +1.53(+36.52%)
Jul 20, 2022 3.420 5.180 3.370 4.190 59,779,800 +1.11(+36.04%)
Jul 19, 2022 2.670 3.220 2.600 3.080 7,859,344 +0.40(+14.93%)
Jul 18, 2022 2.650 2.830 2.580 2.680 3,504,592 +0.04(+1.52%)
Jul 15, 2022 2.880 3.230 2.500 2.640 21,298,640 +0.25(+10.46%)
Jul 14, 2022 2.160 2.410 2.100 2.390 4,411,535 +0.22(+10.14%)
Jul 13, 2022 2.420 2.430 2.110 2.170 1,453,014 -0.34(-13.55%)
Jul 12, 2022 2.490 2.600 2.280 2.510 3,019,689 -0.06(-2.33%)
Jul 11, 2022 2.750 2.870 2.420 2.570 49,133,840 +0.55(+27.23%)
Jul 08, 2022 2.050 2.100 1.980 2.020 604,191 +0.03(+1.51%)
Jul 07, 2022 2.000 2.100 1.960 1.990 689,506 -0.05(-2.45%)
Jul 06, 2022 1.860 2.110 1.860 2.040 1,153,749 +0.16(+8.51%)
Jul 05, 2022 1.970 2.000 1.780 1.880 1,345,529 -0.08(-4.08%)
Jul 01, 2022 2.130 2.250 1.930 1.960 1,520,666 -0.27(-12.11%)
Jun 30, 2022 2.230 2.350 2.010 2.230 1,828,708 -0.19(-7.85%)
Jun 29, 2022 2.560 2.619 2.260 2.420 3,944,857 -0.43(-15.09%)
Jun 28, 2022 2.640 2.950 2.470 2.850 7,085,783 -0.10(-3.39%)
Jun 27, 2022 2.570 3.180 2.400 2.950 25,297,174 +0.25(+9.26%)
Jun 24, 2022 3.070 3.950 2.660 2.700 177,576,400 +0.96(+55.17%)
Jun 23, 2022 1.410 1.810 1.410 1.740 6,235,796 +0.36(+26.09%)
Jun 22, 2022 1.390 1.440 1.340 1.380 1,050,706 -0.06(-4.17%)
Jun 21, 2022 1.500 1.530 1.410 1.440 1,603,298 -0.04(-2.70%)
Jun 17, 2022 1.550 1.650 1.400 1.480 7,070,958 -1.57(-51.48%)
Jun 16, 2022 3.380 3.490 3.030 3.050 786,679 -0.55(-15.28%)
Jun 15, 2022 3.510 3.740 3.210 3.600 383,813 +0.15(+4.35%)
Jun 14, 2022 3.840 3.840 3.270 3.450 227,991 -0.39(-10.16%)
Jun 13, 2022 3.880 4.095 3.520 3.840 214,913 -0.14(-3.52%)
Jun 10, 2022 4.360 4.500 3.900 3.980 272,661 -0.57(-12.53%)
Jun 09, 2022 5.570 5.920 4.510 4.550 342,747 -1.15(-20.18%)
Jun 08, 2022 4.850 5.700 4.680 5.700 324,659 +0.89(+18.50%)
Jun 07, 2022 4.410 5.080 4.162 4.810 305,795 +0.46(+10.57%)
Jun 06, 2022 4.850 4.960 4.250 4.350 117,446 -0.47(-9.75%)
Jun 03, 2022 5.110 5.110 4.750 4.820 84,245 -0.38(-7.31%)
Jun 02, 2022 4.760 5.200 4.750 5.200 124,634 +0.45(+9.47%)
Jun 01, 2022 4.610 4.900 4.560 4.750 93,111 +0.01(+0.21%)
May 31, 2022 4.820 5.150 4.420 4.740 256,382 -0.26(-5.20%)
May 27, 2022 5.900 6.190 4.860 5.000 250,078 -1.00(-16.67%)
May 26, 2022 5.260 6.640 4.820 6.000 328,622 +0.40(+7.14%)
May 25, 2022 5.190 5.750 5.190 5.600 140,674 +0.32(+6.06%)
May 24, 2022 5.790 5.790 5.140 5.280 151,619 -0.77(-12.73%)
May 23, 2022 6.940 7.170 6.000 6.050 166,150 -0.77(-11.29%)
May 20, 2022 7.600 7.600 6.500 6.820 112,312 -0.68(-9.07%)
May 19, 2022 7.600 8.000 7.300 7.500 114,172 -0.33(-4.21%)
May 18, 2022 7.380 8.000 7.270 7.830 115,508 +0.14(+1.82%)
May 17, 2022 7.560 7.820 7.190 7.690 64,013 +0.25(+3.36%)
May 16, 2022 9.490 9.490 7.380 7.440 180,506 -2.09(-21.93%)
May 13, 2022 9.380 10.16 9.120 9.530 82,221 +0.53(+5.89%)
May 12, 2022 8.560 9.697 8.400 9.000 67,970 +0.19(+2.16%)
May 11, 2022 8.590 9.110 8.525 8.810 96,496 -0.12(-1.29%)
May 10, 2022 9.620 10.000 8.605 8.925 101,172 -0.75(-7.80%)
May 09, 2022 10.31 10.31 9.670 9.680 65,790 -0.83(-7.90%)
May 06, 2022 10.97 11.62 10.50 10.51 113,938 -0.54(-4.89%)
May 05, 2022 12.08 12.08 10.75 11.05 100,124 -1.09(-8.98%)
May 04, 2022 12.49 12.82 11.21 12.14 131,781 -0.16(-1.30%)
May 03, 2022 13.07 13.74 12.06 12.30 224,691 -0.90(-6.82%)
May 02, 2022 11.02 13.20 9.800 13.20 443,681 +2.25(+20.55%)
Apr 29, 2022 11.13 12.55 10.74 10.95 372,816 -0.56(-4.87%)
Apr 28, 2022 11.90 13.46 10.00 11.51 479,125 -0.59(-4.88%)
Apr 27, 2022 14.64 14.85 11.45 12.10 528,496 -2.41(-16.61%)
Apr 26, 2022 15.30 15.97 13.96 14.51 408,962 -0.06(-0.41%)
Apr 25, 2022 20.00 20.00 13.60 14.57 883,685 -11.86(-44.87%)
Apr 22, 2022 25.50 27.75 24.75 26.43 117,624 -0.63(-2.33%)
Apr 21, 2022 28.88 31.43 25.92 27.06 186,215 -4.44(-14.10%)
Apr 20, 2022 32.98 34.12 28.50 31.50 340,170 +1.35(+4.48%)
Apr 19, 2022 32.80 41.67 30.05 30.15 1,330,495 +8.14(+37.01%)
Apr 18, 2022 23.40 23.49 21.23 22.00 174,595 -1.43(-6.08%)
Apr 14, 2022 23.77 23.79 23.27 23.43 6,348 -0.07(-0.32%)
Apr 13, 2022 22.83 24.75 22.82 23.50 6,217 +0.72(+3.16%)
Apr 12, 2022 25.05 25.05 22.65 22.79 13,448 +0.12(+0.53%)
Apr 11, 2022 24.16 24.16 22.65 22.66 11,659 -1.14(-4.79%)
Apr 08, 2022 24.16 24.18 23.10 23.80 10,908 +0.11(+0.44%)
Apr 07, 2022 25.50 24.75 22.88 23.70 18,412 -0.53(-2.17%)
Apr 06, 2022 24.30 24.98 24.02 24.23 11,004 +0.21(+0.87%)
Apr 05, 2022 24.73 25.05 24.00 24.02 24,867 -2.16(-8.25%)
Apr 04, 2022 27.00 27.00 25.70 26.18 16,164 +0.15(+0.58%)
Apr 01, 2022 26.48 26.91 25.75 26.02 10,711 -0.15(-0.57%)
Mar 31, 2022 28.43 28.47 25.73 26.18 15,928 -1.08(-3.96%)
Mar 30, 2022 27.61 28.50 27.15 27.25 8,860 -0.36(-1.30%)
Mar 29, 2022 26.48 30.00 26.30 27.61 36,177 +0.97(+3.66%)
Mar 28, 2022 27.64 27.82 25.98 26.64 16,782 -0.84(-3.06%)
Mar 25, 2022 28.50 29.20 26.98 27.48 15,599 -1.62(-5.57%)
Mar 24, 2022 29.10 30.29 28.66 29.10 15,850 -0.90(-3.00%)
Mar 23, 2022 30.00 30.30 28.50 30.00 11,506 +0.68(+2.30%)
Mar 22, 2022 30.05 30.68 28.88 29.32 17,032 -0.23(-0.76%)
Mar 21, 2022 29.66 30.30 27.80 29.55 22,644 +0.30(+1.03%)
Mar 18, 2022 27.60 29.84 27.00 29.25 48,690 +1.73(+6.27%)
Mar 17, 2022 26.40 27.81 26.40 27.52 17,680 +1.21(+4.62%)
Mar 16, 2022 25.35 26.79 24.98 26.31 17,985 +1.83(+7.48%)
Mar 15, 2022 23.32 24.75 23.18 24.48 19,408 +1.30(+5.63%)
Mar 14, 2022 25.50 25.50 22.50 23.18 27,238 -1.72(-6.93%)
Mar 11, 2022 26.25 26.25 24.75 24.90 13,402 -0.46(-1.83%)
Mar 10, 2022 27.75 27.75 24.90 25.36 14,634 -1.31(-4.89%)
Mar 09, 2022 27.12 27.30 26.28 26.67 15,208 +0.65(+2.48%)
Mar 08, 2022 25.50 27.00 24.75 26.02 20,096 +0.43(+1.70%)
Mar 07, 2022 25.50 27.75 24.90 25.59 23,425 +0.55(+2.22%)
Mar 04, 2022 26.57 26.57 24.38 25.04 26,990 -2.20(-8.09%)
Mar 03, 2022 29.57 29.84 27.23 27.24 37,643 -1.86(-6.39%)
Mar 02, 2022 27.16 30.45 27.00 29.10 119,515 +3.26(+12.59%)
Mar 01, 2022 27.00 27.75 25.04 25.84 26,997 -0.96(-3.58%)
Feb 28, 2022 24.11 27.75 23.77 26.80 70,693 +3.29(+13.97%)
Feb 25, 2022 23.05 25.20 22.68 23.52 43,437 +0.43(+1.88%)
Feb 24, 2022 21.00 23.22 20.68 23.09 39,892 -0.31(-1.35%)
Feb 23, 2022 22.50 24.30 22.50 23.40 25,334 +0.38(+1.63%)
Feb 22, 2022 22.57 23.70 21.82 23.02 38,578 -2.10(-8.36%)
Feb 18, 2022 25.12 0 +1.30(+5.48%)
Feb 17, 2022 25.21 25.80 23.02 23.82 96,544 -0.18(-0.75%)
Feb 16, 2022 27.43 27.45 22.80 24.00 152,831 -6.00(-20.00%)
Feb 15, 2022 39.00 39.30 26.40 30.00 215,509 -7.52(-20.03%)
Feb 14, 2022 40.40 40.50 37.52 37.52 5,919 -2.82(-6.99%)
Feb 11, 2022 41.51 42.36 39.90 40.34 7,128 -1.17(-2.82%)
Feb 10, 2022 42.00 42.36 39.73 41.51 5,753 -0.04(-0.11%)
Feb 09, 2022 41.70 42.00 40.80 41.55 4,728 +0.20(+0.47%)
Feb 08, 2022 42.00 42.38 40.88 41.35 3,364 -0.59(-1.39%)
Feb 07, 2022 44.98 44.98 41.59 41.94 4,381 -1.09(-2.54%)
Feb 04, 2022 40.50 43.06 40.50 43.03 4,160 +1.35(+3.24%)
Feb 03, 2022 43.50 41.69 4,008 -0.72(-1.70%)
Feb 02, 2022 43.97 43.97 41.28 42.41 4,108 -1.57(-3.58%)
Feb 01, 2022 43.42 45.00 41.30 43.98 14,093 +1.99(+4.75%)
Jan 31, 2022 43.50 41.98 4,998 +2.48(+6.26%)
Jan 28, 2022 39.52 40.48 39.00 39.51 4,591 +0.48(+1.23%)
Jan 27, 2022 43.38 43.38 39.03 39.03 9,876 -1.00(-2.51%)
Jan 26, 2022 42.80 42.95 39.78 40.03 7,723 -2.91(-6.78%)
Jan 25, 2022 37.50 43.50 37.50 42.95 13,593 +6.42(+17.58%)
Jan 24, 2022 37.65 40.48 33.98 36.52 25,340 -4.02(-9.91%)
Jan 21, 2022 43.53 44.09 40.50 40.55 15,088 -2.97(-6.83%)
Jan 20, 2022 40.50 46.42 40.50 43.52 12,005 +0.31(+0.73%)
Jan 19, 2022 46.48 46.48 41.62 43.20 30,169 -3.28(-7.07%)
Jan 18, 2022 46.78 46.98 43.59 46.48 21,764 -1.01(-2.12%)
Jan 14, 2022 47.49 0 -3.00(-5.94%)
Jan 13, 2022 53.79 53.79 49.99 50.49 18,779 -2.41(-4.56%)
Jan 12, 2022 54.75 55.48 52.59 52.91 7,641 -1.20(-2.22%)
Jan 11, 2022 53.76 55.50 52.65 54.10 9,018 +0.10(+0.19%)
Jan 10, 2022 55.50 56.98 52.58 54.00 12,502 -1.80(-3.23%)
Jan 07, 2022 57.00 57.00 55.14 55.80 3,797 -0.57(-1.01%)
Jan 06, 2022 58.29 58.50 54.77 56.37 7,698 -0.30(-0.53%)
Jan 05, 2022 58.50 58.50 56.41 56.67 6,997 -2.59(-4.38%)
Jan 04, 2022 58.50 60.00 56.70 59.27 10,352 +2.48(+4.36%)
Jan 03, 2022 54.00 57.38 54.55 56.79 9,639 +2.04(+3.73%)
Dec 31, 2021 57.60 57.60 54.47 54.75 21,329 -2.34(-4.10%)
Dec 30, 2021 56.69 58.48 55.56 57.09 14,491 +0.36(+0.63%)
Dec 29, 2021 60.00 61.22 55.35 56.73 27,830 -3.27(-5.45%)
Dec 28, 2021 64.47 64.50 60.00 60.00 12,304 -2.56(-4.10%)
Dec 27, 2021 63.00 63.62 62.55 62.56 13,097 +0.02(+0.02%)
Dec 23, 2021 62.01 63.73 60.90 62.55 13,812 +0.63(+1.02%)
Dec 22, 2021 60.15 63.00 60.10 61.92 10,934 -0.60(-0.96%)
Dec 21, 2021 60.51 63.66 60.02 62.52 16,703 +1.82(+2.99%)
Dec 20, 2021 61.95 62.09 59.25 60.70 10,901 -1.38(-2.22%)
Dec 17, 2021 60.00 62.25 58.80 62.09 19,996 +4.30(+7.45%)
Dec 16, 2021 60.62 60.62 56.30 57.78 14,018 -2.19(-3.65%)
Dec 15, 2021 55.88 59.97 52.70 59.97 10,220 +4.50(+8.11%)
Dec 14, 2021 57.00 57.51 54.60 55.47 10,074 -1.55(-2.71%)
Dec 13, 2021 60.47 60.47 57.00 57.02 8,045 -2.87(-4.78%)
Dec 10, 2021 60.00 62.25 57.31 59.88 6,983 -0.60(-0.99%)
Dec 09, 2021 61.50 62.70 60.00 60.48 7,088 -1.34(-2.16%)
Dec 08, 2021 58.50 64.32 57.57 61.81 11,624 +3.31(+5.67%)
Dec 07, 2021 54.00 58.80 54.60 58.50 12,422 +3.05(+5.49%)
Dec 06, 2021 56.25 56.25 53.25 55.45 14,987 -0.47(-0.83%)
Dec 03, 2021 57.00 58.50 54.09 55.92 12,121 -1.08(-1.89%)
Dec 02, 2021 56.30 58.47 55.53 57.00 7,514 -0.38(-0.65%)
Dec 01, 2021 58.65 61.47 57.00 57.38 13,470 -1.06(-1.82%)
Nov 30, 2021 57.02 59.10 55.56 58.44 17,692 -0.24(-0.41%)
Nov 29, 2021 61.74 62.70 58.59 58.68 10,486 -1.80(-2.98%)
Nov 26, 2021 60.24 61.48 60.03 60.48 5,717 -2.37(-3.77%)
Nov 24, 2021 60.48 63.10 60.02 62.85 11,895 +1.47(+2.39%)
Nov 23, 2021 59.62 63.00 59.25 61.38 12,742 +0.03(+0.05%)
Nov 22, 2021 63.00 64.16 57.63 61.35 36,555 -2.38(-3.74%)
Nov 19, 2021 63.27 66.00 62.04 63.73 22,859 -0.77(-1.19%)
Nov 18, 2021 67.50 64.71 63.31 64.50 33,283 -4.20(-6.11%)
Nov 17, 2021 72.38 72.75 68.23 68.70 25,473 -4.42(-6.05%)
Nov 16, 2021 73.50 74.25 68.00 73.12 78,915 -5.03(-6.43%)
Nov 15, 2021 77.83 78.15 75.92 78.15 28,985 +0.71(+0.91%)
Nov 12, 2021 76.50 78.00 75.17 77.44 10,431 +1.92(+2.54%)
Nov 11, 2021 76.50 77.07 74.92 75.53 10,911 -0.02(-0.02%)
Nov 10, 2021 76.91 75.54 10,452 -1.99(-2.57%)
Nov 09, 2021 76.59 78.00 75.75 77.53 10,341 +0.72(+0.94%)
Nov 08, 2021 77.25 78.00 74.62 76.81 25,727 -0.93(-1.20%)
Nov 05, 2021 81.00 81.00 74.27 77.75 20,672 -1.72(-2.17%)
Nov 04, 2021 78.90 81.00 78.00 79.47 10,541 +0.41(+0.51%)
Nov 03, 2021 78.15 80.97 77.25 79.06 12,773 -0.30(-0.38%)
Nov 02, 2021 79.50 81.30 78.03 79.36 12,884 -0.51(-0.64%)
Nov 01, 2021 78.00 81.00 78.60 79.88 17,215 +2.33(+3.00%)
Oct 29, 2021 82.19 82.50 77.25 77.55 16,637 -1.34(-1.69%)
Oct 28, 2021 79.72 80.14 78.45 78.89 11,546 -0.16(-0.21%)
Oct 27, 2021 78.00 81.75 78.30 79.05 20,861 +1.24(+1.60%)
Oct 26, 2021 78.00 77.81 36,465 -0.19(-0.25%)
Oct 25, 2021 77.95 79.16 77.25 78.00 15,349 +0.08(+0.10%)
Oct 22, 2021 82.50 83.25 75.81 77.92 32,201 -5.07(-6.11%)
Oct 21, 2021 87.00 88.45 82.33 83.00 18,276 -2.66(-3.10%)
Oct 20, 2021 82.53 92.83 82.53 85.65 54,592 +2.25(+2.70%)
Oct 19, 2021 84.00 84.38 78.17 83.40 91,724 +7.77(+10.27%)
Oct 18, 2021 75.61 77.97 75.00 75.63 11,450 -0.12(-0.16%)
Oct 15, 2021 75.18 76.50 75.00 75.75 8,709 +0.47(+0.62%)
Oct 14, 2021 75.36 77.08 74.33 75.28 11,425 +0.81(+1.09%)
Oct 13, 2021 76.50 76.50 73.35 74.47 12,607 -0.89(-1.17%)
Oct 12, 2021 78.00 80.70 73.81 75.36 24,909 -0.27(-0.36%)
Oct 11, 2021 73.26 76.47 72.78 75.63 11,579 +2.55(+3.49%)
Oct 08, 2021 73.00 74.70 72.21 73.08 10,144 -0.24(-0.33%)
Oct 07, 2021 73.50 74.25 72.47 73.32 6,790 +0.87(+1.20%)
Oct 06, 2021 73.72 74.19 71.66 72.45 14,641 -2.25(-3.01%)
Oct 05, 2021 74.82 76.11 74.10 74.70 11,650 -0.93(-1.23%)
Oct 04, 2021 76.50 77.78 73.67 75.63 27,633 -0.57(-0.75%)
Oct 01, 2021 78.05 79.47 75.75 76.20 10,501 -0.70(-0.92%)
Sep 30, 2021 75.00 82.50 73.52 76.91 71,113 +2.81(+3.79%)
Sep 29, 2021 76.50 76.50 73.65 74.10 13,624 -1.94(-2.54%)
Sep 28, 2021 77.10 77.64 73.53 76.03 13,922 -1.65(-2.12%)
Sep 27, 2021 75.00 79.35 75.00 77.69 13,275 +0.57(+0.74%)
Sep 24, 2021 78.00 78.73 74.70 77.11 23,066 -0.73(-0.94%)
Sep 23, 2021 78.00 79.50 76.68 77.85 11,515 +1.71(+2.25%)
Sep 22, 2021 75.00 77.40 75.00 76.14 9,912 +2.64(+3.59%)
Sep 21, 2021 75.00 75.75 73.50 73.50 13,655 -1.64(-2.18%)
Sep 20, 2021 78.15 78.36 73.50 75.14 22,816 -3.31(-4.23%)
Sep 17, 2021 83.34 83.85 78.45 78.45 23,169 -5.74(-6.82%)
Sep 16, 2021 81.02 84.51 80.86 84.19 9,588 +2.46(+3.01%)
Sep 15, 2021 81.64 83.23 80.01 81.73 10,236 -0.28(-0.35%)
Sep 14, 2021 82.19 84.73 78.83 82.02 16,821 -0.14(-0.16%)
Sep 13, 2021 85.52 85.88 80.36 82.16 16,597 -3.38(-3.95%)
Sep 10, 2021 84.97 89.83 84.75 85.53 52,238 +2.16(+2.59%)
Sep 09, 2021 81.24 84.73 81.24 83.37 11,703 +1.19(+1.44%)
Sep 08, 2021 84.00 85.58 81.15 82.19 24,018 -3.21(-3.76%)
Sep 07, 2021 85.50 88.23 84.00 85.39 24,763 -0.05(-0.05%)
Sep 03, 2021 88.23 88.23 82.71 85.44 24,122 -1.92(-2.20%)
Sep 02, 2021 87.00 91.50 85.58 87.36 37,240 +0.78(+0.90%)
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.