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

Delek US Holdings (NY: DK )

28.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2022 30.36 30.43 29.02 29.27 2,271,278 -0.68(-2.27%)
Nov 29, 2022 30.98 31.43 29.76 29.95 1,455,163 -0.67(-2.19%)
Nov 28, 2022 30.90 31.66 30.60 30.62 1,152,987 -1.29(-4.06%)
Nov 25, 2022 31.95 32.79 31.84 31.91 535,026 -0.05(-0.15%)
Nov 23, 2022 32.20 32.62 31.83 31.96 926,637 -0.89(-2.70%)
Nov 22, 2022 32.68 33.49 32.13 32.85 1,053,503 +0.78(+2.45%)
Nov 21, 2022 31.49 32.09 30.28 32.06 1,287,744 -0.09(-0.29%)
Nov 18, 2022 32.30 32.36 31.07 32.16 1,044,266 -0.77(-2.35%)
Nov 17, 2022 31.58 32.97 31.19 32.93 1,321,023 +0.70(+2.17%)
Nov 16, 2022 31.43 32.45 31.33 32.23 1,151,663 +0.41(+1.30%)
Nov 15, 2022 31.12 31.90 30.63 31.82 1,706,071 +0.74(+2.39%)
Nov 14, 2022 31.48 32.29 31.07 31.08 1,543,349 -0.53(-1.66%)
Nov 11, 2022 31.74 32.97 31.34 31.60 1,798,165 +0.67(+2.15%)
Nov 10, 2022 30.98 32.00 30.57 30.94 1,675,197 +0.63(+2.08%)
Nov 09, 2022 30.90 31.43 30.24 30.31 1,606,518 -1.08(-3.44%)
Nov 08, 2022 31.87 32.11 30.53 31.39 1,696,093 -0.18(-0.57%)
Nov 07, 2022 29.28 31.64 29.28 31.56 2,160,255 +2.23(+7.58%)
Nov 04, 2022 29.57 30.51 28.84 29.34 2,015,161 +0.46(+1.59%)
Nov 03, 2022 27.23 29.18 27.03 28.88 1,560,473 +1.21(+4.38%)
Nov 02, 2022 29.02 29.02 27.34 27.67 1,251,130 -0.97(-3.38%)
Nov 01, 2022 28.11 29.27 27.33 28.64 1,543,631 +0.79(+2.83%)
Oct 31, 2022 27.28 28.12 26.86 27.85 1,148,759 +0.25(+0.92%)
Oct 28, 2022 28.06 28.49 27.17 27.59 768,631 -0.19(-0.68%)
Oct 27, 2022 27.99 29.36 27.64 27.78 1,458,693 +0.37(+1.34%)
Oct 26, 2022 27.13 27.80 26.80 27.41 727,442 +0.50(+1.85%)
Oct 25, 2022 27.10 27.30 26.56 26.92 959,542 -0.40(-1.48%)
Oct 24, 2022 27.29 27.96 26.93 27.32 993,210 -0.03(-0.10%)
Oct 21, 2022 27.08 27.64 26.42 27.35 922,485 +0.71(+2.68%)
Oct 20, 2022 27.33 28.15 26.41 26.64 1,147,286 -0.32(-1.18%)
Oct 19, 2022 25.73 27.62 25.73 26.95 1,982,929 +1.31(+5.13%)
Oct 18, 2022 25.23 26.27 25.23 25.64 1,616,628 +0.39(+1.56%)
Oct 17, 2022 25.20 25.86 25.07 25.25 1,652,387 +0.59(+2.40%)
Oct 14, 2022 26.29 26.40 24.44 24.65 2,111,208 -2.00(-7.50%)
Oct 13, 2022 25.92 27.52 25.41 26.65 1,607,211 +0.33(+1.25%)
Oct 12, 2022 26.10 26.61 24.88 26.33 2,317,786 -0.11(-0.43%)
Oct 11, 2022 27.11 27.34 26.24 26.44 1,718,940 -1.05(-3.83%)
Oct 10, 2022 28.16 28.33 27.14 27.49 814,231 -0.63(-2.24%)
Oct 07, 2022 28.90 28.98 27.72 28.12 1,226,824 -0.53(-1.84%)
Oct 06, 2022 27.62 28.66 27.23 28.64 957,787 +0.83(+2.97%)
Oct 05, 2022 28.02 28.53 27.18 27.82 1,316,235 -0.54(-1.89%)
Oct 04, 2022 27.58 28.62 27.44 28.35 1,477,753 +1.48(+5.52%)
Oct 03, 2022 26.75 27.33 26.02 26.87 1,478,637 +1.39(+5.45%)
Sep 30, 2022 24.94 26.26 24.84 25.48 1,737,475 +0.17(+0.67%)
Sep 29, 2022 25.78 25.89 24.86 25.31 1,026,822 -0.90(-3.44%)
Sep 28, 2022 24.63 26.39 24.55 26.21 1,213,998 +1.89(+7.76%)
Sep 27, 2022 23.35 24.52 23.24 24.33 1,310,856 +1.65(+7.29%)
Sep 26, 2022 22.81 23.82 22.52 22.67 1,089,881 -0.44(-1.91%)
Sep 23, 2022 24.42 24.53 22.88 23.11 2,077,854 -2.57(-10.01%)
Sep 22, 2022 25.33 26.37 24.95 25.69 1,735,445 +0.97(+3.91%)
Sep 21, 2022 25.86 26.14 24.65 24.72 1,049,020 -0.73(-2.88%)
Sep 20, 2022 24.29 25.62 24.17 25.45 1,224,985 +0.83(+3.35%)
Sep 19, 2022 23.33 24.79 23.28 24.63 840,110 +0.33(+1.35%)
Sep 16, 2022 24.89 24.89 23.96 24.30 3,017,877 -0.77(-3.07%)
Sep 15, 2022 25.91 26.02 24.03 25.07 2,584,066 -1.11(-4.23%)
Sep 14, 2022 26.91 27.81 25.88 26.18 1,533,242 -0.46(-1.73%)
Sep 13, 2022 26.95 27.65 26.62 26.64 1,222,032 -0.77(-2.81%)
Sep 12, 2022 28.17 28.35 27.06 27.41 1,107,309 -0.34(-1.22%)
Sep 09, 2022 27.78 28.03 27.35 27.74 1,041,720 +0.82(+3.03%)
Sep 08, 2022 27.36 27.51 26.60 26.93 1,096,476 -0.18(-0.66%)
Sep 07, 2022 26.54 27.35 25.80 27.11 1,610,791 -0.02(-0.07%)
Sep 06, 2022 26.50 28.10 26.15 27.12 2,719,233 +1.00(+3.85%)
Sep 02, 2022 25.70 26.28 25.15 26.12 1,016,589 +1.29(+5.18%)
Sep 01, 2022 25.74 25.94 24.48 24.83 1,441,090 -1.69(-6.37%)
Aug 31, 2022 25.88 26.84 25.63 26.52 1,748,723 -0.09(-0.35%)
Aug 30, 2022 27.71 27.87 26.61 26.62 1,576,362 -1.88(-6.59%)
Aug 29, 2022 27.87 28.69 27.53 28.49 1,234,617 +0.63(+2.26%)
Aug 26, 2022 28.48 28.78 27.75 27.87 780,551 -0.42(-1.49%)
Aug 25, 2022 27.72 28.29 27.55 28.29 1,909,163 +0.59(+2.14%)
Aug 24, 2022 27.96 28.42 27.59 27.70 1,204,859 -0.25(-0.91%)
Aug 23, 2022 27.70 28.46 27.23 27.95 1,447,625 +0.77(+2.83%)
Aug 22, 2022 26.92 27.53 26.06 27.18 1,040,675 +0.15(+0.56%)
Aug 19, 2022 27.11 27.39 26.70 27.03 1,076,918 -0.22(-0.79%)
Aug 18, 2022 26.84 27.61 26.84 27.25 957,526 +0.92(+3.51%)
Aug 17, 2022 25.13 26.48 25.09 26.32 1,074,165 +0.97(+3.82%)
Aug 16, 2022 25.60 25.97 25.04 25.35 793,737 +0.06(+0.22%)
Aug 15, 2022 25.18 25.74 24.20 25.30 991,485 -1.18(-4.47%)
Aug 12, 2022 25.80 26.71 25.73 26.48 1,101,935 +0.35(+1.36%)
Aug 11, 2022 24.70 26.27 24.70 26.13 1,696,101 +1.86(+7.69%)
Aug 10, 2022 24.09 24.67 23.54 24.26 2,374,081 +0.24(+1.01%)
Aug 09, 2022 22.96 24.43 22.96 24.02 1,964,101 +1.41(+6.23%)
Aug 08, 2022 22.81 23.06 22.34 22.61 1,367,830 +0.00(+0.00%)
Aug 05, 2022 22.68 23.54 22.38 22.61 1,718,722 -0.04(-0.16%)
Aug 04, 2022 24.88 26.28 22.56 22.65 2,810,188 -2.34(-9.37%)
Aug 03, 2022 25.38 26.31 24.81 24.99 1,856,874 -0.40(-1.58%)
Aug 02, 2022 24.64 25.59 24.34 25.39 2,696,316 +1.16(+4.77%)
Aug 01, 2022 24.07 24.35 23.63 24.23 1,347,901 -0.62(-2.51%)
Jul 29, 2022 24.34 25.03 24.16 24.86 1,605,990 +1.04(+4.34%)
Jul 28, 2022 24.31 24.73 23.41 23.82 725,776 +0.04(+0.16%)
Jul 27, 2022 23.03 24.12 22.90 23.79 925,094 +1.10(+4.85%)
Jul 26, 2022 23.01 23.31 22.33 22.69 906,752 +0.06(+0.25%)
Jul 25, 2022 21.79 22.65 21.41 22.63 907,216 +1.27(+5.94%)
Jul 22, 2022 21.70 21.88 21.18 21.36 1,017,607 -0.01(-0.04%)
Jul 21, 2022 22.09 22.24 20.71 21.37 1,231,431 -1.54(-6.72%)
Jul 20, 2022 22.19 22.94 21.99 22.91 1,005,633 +0.34(+1.49%)
Jul 19, 2022 21.85 22.66 21.76 22.57 950,891 +0.58(+2.63%)
Jul 18, 2022 22.08 22.57 21.74 22.00 1,040,609 +0.44(+2.03%)
Jul 15, 2022 21.06 21.58 20.67 21.56 1,021,978 +1.14(+5.57%)
Jul 14, 2022 20.24 20.55 19.56 20.42 1,320,328 -0.40(-1.93%)
Jul 13, 2022 21.19 21.88 20.74 20.82 1,332,317 -0.75(-3.46%)
Jul 12, 2022 20.95 21.74 20.69 21.57 1,134,942 -0.08(-0.39%)
Jul 11, 2022 21.65 22.00 21.09 21.65 977,643 -0.31(-1.40%)
Jul 08, 2022 22.97 22.97 21.58 21.96 1,563,132 -0.55(-2.46%)
Jul 07, 2022 22.21 23.10 22.19 22.51 1,755,219 +0.71(+3.27%)
Jul 06, 2022 22.58 22.96 20.77 21.80 2,132,721 -0.92(-4.03%)
Jul 05, 2022 23.83 23.85 22.14 22.72 2,543,014 -1.93(-7.84%)
Jul 01, 2022 24.44 24.76 23.59 24.65 1,460,473 +0.76(+3.17%)
Jun 30, 2022 23.96 24.72 23.26 23.89 2,249,088 -0.84(-3.40%)
Jun 29, 2022 26.42 26.55 24.60 24.73 1,889,219 -1.34(-5.14%)
Jun 28, 2022 26.26 26.70 25.37 26.07 1,868,320 +0.31(+1.22%)
Jun 27, 2022 23.82 26.00 23.65 25.76 2,472,220 +2.64(+11.44%)
Jun 24, 2022 24.21 24.38 22.95 23.11 5,404,599 -0.42(-1.77%)
Jun 23, 2022 26.37 26.55 23.10 23.53 2,655,852 -2.47(-9.50%)
Jun 22, 2022 25.23 26.63 25.23 26.00 1,919,629 -0.42(-1.57%)
Jun 21, 2022 25.82 27.19 25.79 26.42 2,247,129 +1.23(+4.88%)
Jun 17, 2022 27.78 28.33 24.94 25.19 4,372,112 -2.51(-9.05%)
Jun 16, 2022 27.87 28.88 27.40 27.69 2,392,175 -1.52(-5.19%)
Jun 15, 2022 29.34 29.99 28.48 29.21 2,005,674 -0.19(-0.66%)
Jun 14, 2022 29.60 30.57 28.88 29.40 1,668,069 +0.82(+2.88%)
Jun 13, 2022 29.92 30.01 28.56 28.58 2,134,700 -2.29(-7.43%)
Jun 10, 2022 31.07 31.46 30.40 30.87 2,062,188 -0.83(-2.62%)
Jun 09, 2022 31.25 32.57 31.16 31.70 2,907,492 +0.28(+0.88%)
Jun 08, 2022 31.98 32.42 30.76 31.43 2,306,583 -0.40(-1.25%)
Jun 07, 2022 30.24 31.83 30.19 31.82 2,306,581 +1.58(+5.23%)
Jun 06, 2022 29.64 30.58 29.34 30.24 1,682,114 +0.89(+3.02%)
Jun 03, 2022 28.25 29.44 28.06 29.36 1,465,655 +1.24(+4.41%)
Jun 02, 2022 28.07 28.69 27.88 28.12 963,914 -0.17(-0.59%)
Jun 01, 2022 27.40 28.62 27.13 28.28 1,771,341 +1.32(+4.90%)
May 31, 2022 27.71 28.20 26.65 26.96 1,892,326 -0.41(-1.49%)
May 27, 2022 26.24 27.61 25.98 27.37 1,745,537 +1.07(+4.08%)
May 26, 2022 27.03 27.16 25.76 26.30 1,624,819 -0.37(-1.39%)
May 25, 2022 26.35 27.20 25.81 26.67 1,424,601 +0.51(+1.94%)
May 24, 2022 26.07 26.43 25.75 26.16 1,000,255 -0.11(-0.42%)
May 23, 2022 26.93 26.93 25.61 26.27 839,107 +0.21(+0.82%)
May 20, 2022 26.32 26.32 25.22 26.05 775,928 +0.12(+0.46%)
May 19, 2022 25.71 26.44 25.32 25.93 1,142,318 -0.56(-2.13%)
May 18, 2022 27.10 27.25 26.06 26.50 1,075,761 -0.33(-1.24%)
May 17, 2022 26.96 27.04 26.01 26.83 1,560,047 +0.60(+2.29%)
May 16, 2022 25.63 26.70 25.57 26.23 1,431,272 +0.95(+3.77%)
May 13, 2022 25.02 25.48 24.89 25.28 1,509,398 +0.76(+3.09%)
May 12, 2022 23.49 24.55 23.09 24.52 1,642,255 +0.75(+3.15%)
May 11, 2022 23.71 24.68 23.21 23.77 1,594,515 +0.65(+2.80%)
May 10, 2022 23.30 23.77 21.95 23.12 1,815,906 +0.43(+1.92%)
May 09, 2022 24.96 25.30 22.47 22.69 2,097,047 -3.01(-11.73%)
May 06, 2022 26.38 26.62 25.16 25.70 1,676,445 -0.23(-0.89%)
May 05, 2022 26.81 27.06 24.98 25.93 1,990,628 -0.70(-2.64%)
May 04, 2022 24.83 26.73 24.18 26.64 3,298,823 +2.76(+11.58%)
May 03, 2022 22.81 23.95 22.81 23.87 2,943,400 +1.04(+4.53%)
May 02, 2022 22.15 22.85 21.56 22.84 1,702,710 +0.46(+2.07%)
Apr 29, 2022 23.37 23.49 22.34 22.38 1,171,605 -0.89(-3.82%)
Apr 28, 2022 22.24 23.49 21.89 23.26 1,478,955 +1.20(+5.45%)
Apr 27, 2022 21.37 22.41 21.08 22.06 1,610,812 +0.59(+2.76%)
Apr 26, 2022 20.60 21.89 20.50 21.47 1,267,925 +0.95(+4.64%)
Apr 25, 2022 20.38 20.79 19.60 20.52 1,460,902 -0.58(-2.76%)
Apr 22, 2022 21.57 22.19 21.04 21.10 1,052,106 -0.56(-2.60%)
Apr 21, 2022 23.25 23.38 21.44 21.66 1,369,887 -1.08(-4.76%)
Apr 20, 2022 22.95 23.53 22.30 22.74 1,121,230 -0.27(-1.16%)
Apr 19, 2022 22.89 23.59 22.74 23.01 1,444,656 -0.27(-1.15%)
Apr 18, 2022 22.37 23.31 21.77 23.28 1,832,139 +1.56(+7.19%)
Apr 14, 2022 21.82 22.02 21.43 21.72 1,007,718 -0.14(-0.63%)
Apr 13, 2022 21.32 21.92 20.78 21.86 1,345,674 +1.13(+5.44%)
Apr 12, 2022 20.71 21.45 20.64 20.73 1,101,126 +0.43(+2.09%)
Apr 11, 2022 20.64 20.87 20.12 20.30 997,587 -0.53(-2.53%)
Apr 08, 2022 20.67 21.11 20.59 20.83 824,838 +0.25(+1.21%)
Apr 07, 2022 21.03 21.21 19.68 20.58 1,541,084 -0.19(-0.93%)
Apr 06, 2022 20.67 21.13 20.41 20.78 1,302,053 +0.11(+0.54%)
Apr 05, 2022 20.55 21.21 20.55 20.66 1,454,572 +0.33(+1.64%)
Apr 04, 2022 20.66 20.89 19.74 20.33 1,625,906 -0.18(-0.90%)
Apr 01, 2022 19.86 20.60 19.61 20.52 1,238,119 +0.90(+4.57%)
Mar 31, 2022 19.43 20.54 19.43 19.62 1,244,416 -0.17(-0.84%)
Mar 30, 2022 19.58 20.17 19.31 19.79 1,344,294 +0.64(+3.33%)
Mar 29, 2022 18.27 19.15 17.81 19.15 1,740,726 +0.49(+2.63%)
Mar 28, 2022 18.82 19.08 18.29 18.66 1,049,322 -0.57(-2.98%)
Mar 25, 2022 18.93 19.43 18.93 19.23 1,329,458 +0.00(+0.00%)
Mar 24, 2022 18.78 19.59 18.41 19.23 966,110 +0.68(+3.64%)
Mar 23, 2022 19.17 19.29 18.03 18.56 1,143,218 -0.02(-0.10%)
Mar 22, 2022 18.80 19.09 18.23 18.57 987,876 -0.27(-1.42%)
Mar 21, 2022 18.10 19.12 18.08 18.84 1,046,554 +1.16(+6.59%)
Mar 18, 2022 17.22 17.81 16.74 17.68 2,641,936 +0.52(+3.02%)
Mar 17, 2022 17.05 17.36 16.65 17.16 1,750,809 +0.67(+4.04%)
Mar 16, 2022 17.17 17.39 16.37 16.49 1,807,984 -0.59(-3.46%)
Mar 15, 2022 18.47 18.47 16.86 17.09 1,858,421 -1.88(-9.90%)
Mar 14, 2022 20.29 20.54 18.51 18.96 2,475,194 -1.62(-7.86%)
Mar 11, 2022 19.97 20.61 19.81 20.58 1,834,867 +0.35(+1.74%)
Mar 10, 2022 19.29 20.29 20.23 1,766,985 +1.23(+6.47%)
Mar 09, 2022 18.28 19.64 17.99 19.00 2,549,869 +0.01(+0.05%)
Mar 08, 2022 17.23 19.46 17.22 18.99 3,563,043 +2.35(+14.11%)
Mar 07, 2022 17.42 17.71 16.49 16.64 1,877,308 -0.28(-1.64%)
Mar 04, 2022 15.25 16.93 15.25 16.92 1,581,625 +1.53(+9.91%)
Mar 03, 2022 15.77 16.10 15.23 15.39 1,181,394 -0.55(-3.48%)
Mar 02, 2022 16.28 16.68 15.81 15.95 990,768 +0.18(+1.11%)
Mar 01, 2022 16.29 16.91 15.60 15.77 1,412,525 -0.16(-0.99%)
Feb 28, 2022 16.33 16.70 15.39 15.93 1,543,291 -0.53(-3.20%)
Feb 25, 2022 16.68 16.86 16.25 16.46 1,603,173 -0.12(-0.73%)
Feb 24, 2022 16.03 16.63 15.58 16.58 2,442,536 +1.04(+6.66%)
Feb 23, 2022 16.51 16.51 15.42 15.54 1,565,229 -0.81(-4.97%)
Feb 22, 2022 16.86 16.86 16.02 16.36 911,283 -0.06(-0.34%)
Feb 18, 2022 16.41 0 -0.18(-1.11%)
Feb 17, 2022 16.53 16.86 16.36 16.60 819,352 -0.13(-0.77%)
Feb 16, 2022 17.60 17.86 16.62 16.73 1,231,236 -0.61(-3.52%)
Feb 15, 2022 17.01 17.70 16.90 17.34 1,002,314 -0.17(-0.95%)
Feb 14, 2022 17.47 17.56 17.00 17.50 1,187,135 -0.15(-0.84%)
Feb 11, 2022 16.67 17.96 16.67 17.65 2,260,637 +1.08(+6.53%)
Feb 10, 2022 16.42 17.16 16.40 16.57 1,002,746 -0.01(-0.06%)
Feb 09, 2022 16.57 17.03 16.49 16.58 927,618 +0.15(+0.90%)
Feb 08, 2022 16.74 16.80 16.19 16.43 947,483 -0.31(-1.88%)
Feb 07, 2022 16.09 16.93 16.00 16.74 678,694 +0.46(+2.84%)
Feb 04, 2022 16.25 16.55 15.95 16.28 1,275,890 +0.21(+1.32%)
Feb 03, 2022 16.29 15.96 16.07 1,454,076 -0.29(-1.75%)
Feb 02, 2022 15.81 16.55 15.81 16.36 1,373,097 +0.49(+3.09%)
Feb 01, 2022 14.23 15.88 14.19 15.87 1,672,603 +1.52(+10.57%)
Jan 31, 2022 14.07 14.61 14.35 1,133,988 +0.00(+0.00%)
Jan 28, 2022 14.49 14.79 13.79 14.35 1,141,823 -0.23(-1.59%)
Jan 27, 2022 14.91 15.11 14.06 14.58 812,435 +0.10(+0.70%)
Jan 26, 2022 15.39 15.80 14.31 14.48 985,617 -0.65(-4.28%)
Jan 25, 2022 14.39 15.18 14.05 15.13 1,102,093 +0.55(+3.81%)
Jan 24, 2022 14.04 14.69 13.60 14.57 1,053,273 +0.18(+1.22%)
Jan 21, 2022 14.71 14.85 14.19 14.40 1,277,840 -0.72(-4.77%)
Jan 20, 2022 16.38 16.49 15.09 15.12 1,518,538 -1.48(-8.91%)
Jan 19, 2022 17.13 17.34 16.59 16.60 906,964 -0.31(-1.81%)
Jan 18, 2022 17.18 17.61 16.86 16.90 1,540,082 -0.12(-0.71%)
Jan 14, 2022 17.02 0 +0.82(+5.08%)
Jan 13, 2022 16.15 16.56 16.02 16.20 677,551 +0.17(+1.04%)
Jan 12, 2022 16.14 16.37 15.89 16.03 916,504 -0.24(-1.48%)
Jan 11, 2022 15.81 16.63 15.69 16.27 1,167,846 +0.68(+4.39%)
Jan 10, 2022 15.68 15.88 15.42 15.59 1,342,322 -0.14(-0.88%)
Jan 07, 2022 15.95 16.11 15.73 15.73 1,089,556 -0.07(-0.47%)
Jan 06, 2022 15.64 15.96 15.15 15.80 1,617,049 +0.61(+4.02%)
Jan 05, 2022 15.50 15.64 15.05 15.19 1,285,460 +0.03(+0.18%)
Jan 04, 2022 15.09 15.44 14.96 15.16 1,518,351 +0.24(+1.61%)
Jan 03, 2022 14.04 15.08 13.92 14.92 1,210,830 +1.06(+7.67%)
Dec 31, 2021 13.86 14.07 13.79 13.86 666,813 -0.06(-0.46%)
Dec 30, 2021 14.42 14.70 13.85 13.92 766,607 -0.42(-2.90%)
Dec 29, 2021 14.00 14.39 13.80 14.34 697,037 +0.13(+0.91%)
Dec 28, 2021 14.21 14.58 14.07 14.21 756,874 +0.05(+0.33%)
Dec 27, 2021 13.44 14.16 13.13 14.16 962,593 +0.58(+4.29%)
Dec 23, 2021 14.04 14.30 13.56 13.58 743,020 -0.31(-2.20%)
Dec 22, 2021 14.15 14.22 13.83 13.89 905,291 -0.20(-1.44%)
Dec 21, 2021 13.78 14.45 13.78 14.09 1,360,173 +0.51(+3.74%)
Dec 20, 2021 13.32 13.79 13.01 13.58 856,522 -0.36(-2.59%)
Dec 17, 2021 13.67 13.95 13.26 13.94 2,569,796 -0.02(-0.13%)
Dec 16, 2021 14.87 15.08 13.87 13.96 1,505,132 -0.73(-4.97%)
Dec 15, 2021 14.60 14.88 13.92 14.69 1,277,344 -0.08(-0.56%)
Dec 14, 2021 14.72 15.44 14.66 14.77 1,176,554 -0.12(-0.81%)
Dec 13, 2021 15.19 15.33 14.58 14.90 947,289 -0.53(-3.42%)
Dec 10, 2021 15.37 15.42 14.79 15.42 1,148,712 +0.25(+1.65%)
Dec 09, 2021 14.98 15.39 14.94 15.17 1,123,131 -0.19(-1.26%)
Dec 08, 2021 15.67 15.76 15.30 15.37 1,457,992 -0.32(-2.06%)
Dec 07, 2021 15.79 16.59 15.56 15.69 2,028,754 +0.27(+1.74%)
Dec 06, 2021 15.14 15.81 14.68 15.42 942,766 +0.68(+4.58%)
Dec 03, 2021 15.63 15.68 14.50 14.75 1,009,506 -0.55(-3.63%)
Dec 02, 2021 14.53 15.46 14.21 15.30 993,451 +0.64(+4.35%)
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.