Skip to main content

Redfin Corp (NQ: RDFN )

6.650 +0.450 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.85 22.64 21.45 21.63 1,917,905 -0.20(-0.92%)
Feb 25, 2022 22.55 21.84 20.71 21.83 2,590,708 -0.80(-3.54%)
Feb 24, 2022 20.00 22.79 19.63 22.63 2,110,784 +1.27(+5.95%)
Feb 23, 2022 23.61 23.98 21.26 21.36 2,552,541 -2.31(-9.76%)
Feb 22, 2022 22.25 24.41 22.06 23.67 3,640,445 +0.81(+3.54%)
Feb 18, 2022 22.86 0 -5.78(-20.18%)
Feb 17, 2022 30.01 30.53 28.22 28.64 2,586,472 -1.87(-6.13%)
Feb 16, 2022 31.66 31.79 30.14 30.51 1,642,317 -1.65(-5.13%)
Feb 15, 2022 30.79 32.30 30.54 32.16 1,179,598 +2.28(+7.63%)
Feb 14, 2022 30.00 31.52 29.46 29.88 1,119,785 +0.04(+0.13%)
Feb 11, 2022 31.01 31.46 29.41 29.84 1,371,972 -0.22(-0.73%)
Feb 10, 2022 30.25 31.71 29.81 30.06 1,313,693 -1.22(-3.90%)
Feb 09, 2022 29.94 31.38 29.58 31.28 1,578,222 +2.13(+7.31%)
Feb 08, 2022 28.49 29.32 28.11 29.15 885,546 +0.62(+2.17%)
Feb 07, 2022 28.24 29.67 28.03 28.53 1,033,324 +0.23(+0.81%)
Feb 04, 2022 28.12 28.71 27.37 28.30 1,242,001 +0.12(+0.43%)
Feb 03, 2022 28.73 28.09 28.18 1,712,779 -1.30(-4.41%)
Feb 02, 2022 31.15 31.15 29.34 29.48 1,133,808 -1.32(-4.29%)
Feb 01, 2022 29.93 30.89 28.85 30.80 1,305,335 +1.23(+4.16%)
Jan 31, 2022 26.99 29.57 1,355,395 +2.64(+9.80%)
Jan 28, 2022 25.82 26.98 25.25 26.93 1,052,556 +1.11(+4.30%)
Jan 27, 2022 27.55 27.55 25.61 25.82 1,675,853 -0.81(-3.04%)
Jan 26, 2022 28.82 29.00 26.39 26.63 1,514,225 -1.21(-4.35%)
Jan 25, 2022 28.31 29.38 26.98 27.84 1,104,999 -1.31(-4.49%)
Jan 24, 2022 27.79 29.30 25.33 29.15 2,758,136 +0.42(+1.46%)
Jan 21, 2022 29.90 30.49 28.67 28.73 1,547,071 -1.49(-4.93%)
Jan 20, 2022 31.20 32.37 30.07 30.22 1,183,898 -0.47(-1.53%)
Jan 19, 2022 30.98 32.42 30.66 30.69 1,285,028 -0.36(-1.16%)
Jan 18, 2022 32.35 32.35 30.79 31.05 1,823,696 -1.36(-4.20%)
Jan 14, 2022 32.41 0 -0.40(-1.22%)
Jan 13, 2022 34.59 34.63 32.55 32.81 1,403,632 -1.55(-4.51%)
Jan 12, 2022 34.93 35.89 34.09 34.36 1,372,395 +0.16(+0.47%)
Jan 11, 2022 33.40 34.74 33.05 34.20 959,257 +1.45(+4.43%)
Jan 10, 2022 32.55 33.51 31.71 32.75 1,195,260 -0.39(-1.18%)
Jan 07, 2022 34.52 35.79 33.04 33.14 1,452,434 -1.40(-4.05%)
Jan 06, 2022 34.61 35.33 33.09 34.54 1,212,204 -0.26(-0.75%)
Jan 05, 2022 37.02 37.50 34.69 34.80 1,459,498 -2.54(-6.80%)
Jan 04, 2022 38.81 39.15 36.05 37.34 1,338,155 -1.60(-4.11%)
Jan 03, 2022 39.17 39.79 37.34 38.94 1,056,810 +0.55(+1.43%)
Dec 31, 2021 38.95 40.04 38.31 38.39 885,744 -0.87(-2.22%)
Dec 30, 2021 37.73 39.83 37.60 39.26 964,533 +1.31(+3.45%)
Dec 29, 2021 38.94 39.17 37.83 37.95 724,034 -1.08(-2.77%)
Dec 28, 2021 39.86 40.46 38.87 39.03 681,485 -1.04(-2.60%)
Dec 27, 2021 40.50 40.50 39.20 40.07 562,271 -0.43(-1.06%)
Dec 23, 2021 39.99 41.07 39.00 40.50 504,797 +0.64(+1.61%)
Dec 22, 2021 40.51 40.96 39.47 39.86 634,980 -0.79(-1.94%)
Dec 21, 2021 40.65 40.94 38.79 40.65 1,112,062 +1.82(+4.69%)
Dec 20, 2021 39.84 41.07 38.55 38.83 1,309,627 -2.22(-5.41%)
Dec 17, 2021 38.82 41.43 37.78 41.05 2,237,282 +2.13(+5.47%)
Dec 16, 2021 40.55 40.71 38.54 38.92 1,039,393 -1.31(-3.26%)
Dec 15, 2021 38.59 40.29 36.90 40.23 1,077,258 +1.47(+3.79%)
Dec 14, 2021 39.09 39.82 38.56 38.76 845,374 -1.13(-2.83%)
Dec 13, 2021 40.19 40.39 38.47 39.89 1,086,176 -0.24(-0.60%)
Dec 10, 2021 40.97 41.61 39.73 40.13 730,659 -0.90(-2.19%)
Dec 09, 2021 41.80 42.89 40.83 41.03 689,948 -1.52(-3.58%)
Dec 08, 2021 41.10 42.99 40.28 42.55 711,507 +0.79(+1.89%)
Dec 07, 2021 41.38 42.40 40.92 41.76 892,613 +1.47(+3.65%)
Dec 06, 2021 38.32 40.92 37.23 40.29 1,184,235 +1.97(+5.14%)
Dec 03, 2021 40.24 40.27 36.79 38.32 1,585,512 -1.11(-2.82%)
Dec 02, 2021 38.02 39.76 37.93 39.43 1,223,797 +0.99(+2.58%)
Dec 01, 2021 41.41 42.08 37.87 38.44 1,394,377 -2.25(-5.53%)
Nov 30, 2021 40.20 41.57 38.75 40.69 1,802,528 -0.04(-0.09%)
Nov 29, 2021 42.27 42.53 40.17 40.73 1,166,029 -1.07(-2.57%)
Nov 26, 2021 41.47 42.88 40.77 41.80 630,691 -1.12(-2.61%)
Nov 24, 2021 41.20 43.09 40.11 42.92 694,092 +1.51(+3.65%)
Nov 23, 2021 42.33 43.15 40.88 41.41 1,224,231 -1.62(-3.76%)
Nov 22, 2021 44.10 44.15 41.60 43.03 1,321,837 -1.14(-2.58%)
Nov 19, 2021 44.85 45.01 43.93 44.17 1,138,562 -0.12(-0.26%)
Nov 18, 2021 43.80 44.44 44.04 44.29 1,428,363 +0.46(+1.04%)
Nov 17, 2021 44.30 45.32 43.82 43.83 725,534 -0.68(-1.53%)
Nov 16, 2021 45.80 45.89 44.18 44.51 1,392,805 -1.38(-3.01%)
Nov 15, 2021 48.50 48.60 45.82 45.89 1,311,078 -2.50(-5.17%)
Nov 12, 2021 47.91 48.70 47.25 48.39 813,755 +0.71(+1.49%)
Nov 11, 2021 48.31 48.97 46.91 47.68 811,754 +0.23(+0.48%)
Nov 10, 2021 51.44 47.32 47.45 1,587,486 -4.53(-8.71%)
Nov 09, 2021 52.22 52.67 50.88 51.98 801,389 +0.07(+0.13%)
Nov 08, 2021 49.61 52.05 49.00 51.91 963,815 +2.19(+4.40%)
Nov 05, 2021 49.50 50.36 48.30 49.72 1,758,705 -1.59(-3.10%)
Nov 04, 2021 47.97 51.31 47.76 51.31 2,282,953 +3.91(+8.25%)
Nov 03, 2021 49.45 50.65 47.37 47.40 2,695,814 -3.52(-6.91%)
Nov 02, 2021 53.81 53.81 50.32 50.92 1,425,525 -2.64(-4.93%)
Nov 01, 2021 51.72 53.94 53.12 53.56 954,837 +2.22(+4.32%)
Oct 29, 2021 51.89 52.09 50.89 51.34 801,549 -1.04(-1.99%)
Oct 28, 2021 50.85 52.80 50.52 52.38 703,355 +1.30(+2.55%)
Oct 27, 2021 52.47 53.87 50.86 51.08 756,636 -1.18(-2.26%)
Oct 26, 2021 53.05 52.02 52.26 800,749 -0.26(-0.50%)
Oct 25, 2021 51.15 52.55 50.89 52.52 562,322 +1.26(+2.46%)
Oct 22, 2021 51.91 52.05 50.26 51.26 597,656 -1.11(-2.12%)
Oct 21, 2021 51.99 53.47 51.54 52.37 773,131 +0.48(+0.93%)
Oct 20, 2021 50.70 52.10 50.52 51.89 593,044 +1.36(+2.69%)
Oct 19, 2021 50.45 51.00 49.24 50.53 1,016,780 +0.44(+0.88%)
Oct 18, 2021 50.15 50.78 48.50 50.09 1,353,540 -1.34(-2.61%)
Oct 15, 2021 53.66 53.66 51.37 51.43 823,628 -1.34(-2.54%)
Oct 14, 2021 51.53 52.92 51.11 52.77 623,148 +1.82(+3.57%)
Oct 13, 2021 49.08 51.25 49.01 50.95 1,016,580 +2.16(+4.43%)
Oct 12, 2021 47.97 49.64 47.53 48.79 1,042,152 +1.48(+3.13%)
Oct 11, 2021 48.30 49.15 47.26 47.31 585,321 -1.02(-2.11%)
Oct 08, 2021 49.31 50.43 48.06 48.33 805,073 -1.20(-2.42%)
Oct 07, 2021 48.64 50.87 48.64 49.53 926,253 +1.47(+3.06%)
Oct 06, 2021 47.01 49.39 47.01 48.06 913,482 +0.01(+0.02%)
Oct 05, 2021 47.60 49.50 47.20 48.05 867,617 +0.67(+1.41%)
Oct 04, 2021 50.78 50.79 47.18 47.38 1,351,069 -3.59(-7.04%)
Oct 01, 2021 50.66 51.27 49.50 50.97 851,430 +0.87(+1.74%)
Sep 30, 2021 50.75 51.40 49.37 50.10 840,378 -0.04(-0.08%)
Sep 29, 2021 52.23 52.39 49.94 50.14 782,100 -1.24(-2.41%)
Sep 28, 2021 55.02 55.11 51.30 51.38 892,690 -4.11(-7.41%)
Sep 27, 2021 54.14 55.87 52.90 55.49 1,317,432 +0.98(+1.80%)
Sep 24, 2021 52.01 54.63 51.01 54.51 1,551,997 +2.38(+4.57%)
Sep 23, 2021 52.55 52.63 50.25 52.13 997,235 -0.12(-0.23%)
Sep 22, 2021 51.84 52.34 50.53 52.25 871,225 +0.72(+1.40%)
Sep 21, 2021 51.28 52.02 50.10 51.53 898,944 +0.80(+1.58%)
Sep 20, 2021 48.70 50.89 47.94 50.73 1,649,540 -0.46(-0.90%)
Sep 17, 2021 49.87 51.74 49.36 51.19 3,968,682 +2.73(+5.63%)
Sep 16, 2021 48.00 48.83 47.23 48.46 652,286 -0.01(-0.02%)
Sep 15, 2021 46.86 48.48 46.60 48.47 1,073,023 +1.44(+3.06%)
Sep 14, 2021 49.17 49.63 46.68 47.03 995,618 -1.90(-3.88%)
Sep 13, 2021 48.00 49.75 46.70 48.93 893,596 +1.14(+2.39%)
Sep 10, 2021 48.57 49.14 47.68 47.79 752,838 -0.65(-1.34%)
Sep 09, 2021 49.58 50.38 48.42 48.44 628,657 -1.44(-2.89%)
Sep 08, 2021 51.26 51.30 49.01 49.88 796,367 -1.68(-3.26%)
Sep 07, 2021 51.20 52.39 50.38 51.56 750,550 +0.15(+0.29%)
Sep 03, 2021 52.00 52.00 50.54 51.41 869,255 -0.42(-0.81%)
Sep 02, 2021 52.42 52.76 50.33 51.83 959,182 +0.17(+0.33%)
Sep 01, 2021 48.86 52.55 48.54 51.66 1,808,073 +3.09(+6.36%)
Aug 31, 2021 49.19 49.34 47.73 48.57 872,882 -1.06(-2.14%)
Aug 30, 2021 50.72 50.97 49.05 49.63 1,107,994 -0.66(-1.31%)
Aug 27, 2021 49.86 51.61 49.62 50.29 858,929 +0.55(+1.11%)
Aug 26, 2021 50.65 51.73 49.30 49.74 1,015,837 -1.36(-2.66%)
Aug 25, 2021 50.67 51.72 50.44 51.10 919,943 +0.43(+0.85%)
Aug 24, 2021 49.40 50.81 48.85 50.67 814,737 +1.53(+3.11%)
Aug 23, 2021 48.56 49.25 47.55 49.14 1,442,476 +1.57(+3.30%)
Aug 20, 2021 45.47 47.67 45.35 47.57 1,311,007 +1.64(+3.57%)
Aug 19, 2021 45.03 46.83 44.44 45.93 2,195,280 +0.45(+0.99%)
Aug 18, 2021 47.29 47.43 45.38 45.48 3,485,564 -1.75(-3.71%)
Aug 17, 2021 48.75 48.82 46.81 47.23 1,615,759 -2.08(-4.22%)
Aug 16, 2021 52.52 52.65 49.12 49.31 2,004,955 -4.12(-7.71%)
Aug 13, 2021 56.13 56.13 53.13 53.43 989,591 -2.72(-4.84%)
Aug 12, 2021 55.07 56.25 53.72 56.15 1,032,684 +1.02(+1.85%)
Aug 11, 2021 56.20 56.44 54.43 55.13 1,029,437 -0.22(-0.40%)
Aug 10, 2021 55.02 56.05 54.20 55.35 1,414,402 -0.92(-1.63%)
Aug 09, 2021 55.91 57.18 53.18 56.27 1,369,821 +0.49(+0.88%)
Aug 06, 2021 58.75 59.38 54.02 55.78 3,169,861 -4.98(-8.20%)
Aug 05, 2021 58.63 61.10 58.00 60.76 1,695,254 +1.52(+2.57%)
Aug 04, 2021 56.74 60.33 56.72 59.24 760,186 +1.93(+3.37%)
Aug 03, 2021 58.05 58.24 55.74 57.31 967,950 -0.96(-1.65%)
Aug 02, 2021 59.32 60.48 57.77 58.27 727,146 -0.30(-0.51%)
Jul 30, 2021 59.00 59.82 58.02 58.57 519,480 -0.52(-0.88%)
Jul 29, 2021 59.66 61.14 59.05 59.09 586,031 -1.29(-2.14%)
Jul 28, 2021 58.09 60.93 58.09 60.38 1,084,831 +2.96(+5.15%)
Jul 27, 2021 58.35 58.69 56.07 57.42 852,513 -1.33(-2.26%)
Jul 26, 2021 58.68 60.35 57.60 58.75 636,964 +0.67(+1.15%)
Jul 23, 2021 58.75 59.03 57.16 58.08 799,649 -0.62(-1.06%)
Jul 22, 2021 60.13 60.43 58.40 58.70 779,555 -1.76(-2.91%)
Jul 21, 2021 58.10 60.89 58.10 60.46 715,498 +2.24(+3.85%)
Jul 20, 2021 55.70 58.84 54.56 58.22 1,160,493 +3.14(+5.70%)
Jul 19, 2021 52.09 56.31 51.90 55.08 1,085,028 +0.97(+1.79%)
Jul 16, 2021 55.90 56.11 53.91 54.11 691,378 -1.29(-2.33%)
Jul 15, 2021 54.21 57.05 53.81 55.40 1,046,024 +0.54(+0.98%)
Jul 14, 2021 58.20 58.90 54.75 54.86 1,818,584 -2.81(-4.87%)
Jul 13, 2021 59.53 60.20 57.55 57.67 1,079,580 -2.91(-4.80%)
Jul 12, 2021 62.52 63.64 60.24 60.58 630,718 -1.90(-3.04%)
Jul 09, 2021 61.59 62.53 59.92 62.48 917,868 +1.02(+1.66%)
Jul 08, 2021 60.04 62.05 58.33 61.46 1,170,412 -0.32(-0.52%)
Jul 07, 2021 62.84 63.49 60.87 61.78 1,290,603 -0.91(-1.45%)
Jul 06, 2021 62.66 63.00 61.33 62.69 884,041 +0.33(+0.53%)
Jul 02, 2021 65.33 65.38 62.03 62.36 953,119 -2.21(-3.42%)
Jul 01, 2021 63.65 64.90 62.88 64.57 953,272 +1.16(+1.83%)
Jun 30, 2021 63.88 63.88 62.16 63.41 926,800 -0.55(-0.86%)
Jun 29, 2021 64.53 65.02 63.50 63.96 659,371 -0.66(-1.02%)
Jun 28, 2021 63.99 65.05 61.78 64.62 999,812 +0.85(+1.33%)
Jun 25, 2021 63.80 65.41 62.56 63.77 1,967,630 +0.47(+0.74%)
Jun 24, 2021 61.40 63.49 60.87 63.30 1,342,112 +3.02(+5.01%)
Jun 23, 2021 59.17 61.41 59.14 60.28 1,107,698 +1.35(+2.29%)
Jun 22, 2021 58.67 59.90 58.05 58.93 846,068 +0.22(+0.37%)
Jun 21, 2021 58.86 59.39 56.21 58.71 968,637 -0.70(-1.18%)
Jun 18, 2021 58.95 60.50 58.43 59.41 1,849,283 -1.05(-1.74%)
Jun 17, 2021 57.10 61.63 57.10 60.46 1,585,967 +2.77(+4.80%)
Jun 16, 2021 58.36 60.14 56.39 57.69 1,420,807 -0.94(-1.60%)
Jun 15, 2021 60.91 61.50 58.33 58.63 1,490,957 -2.48(-4.06%)
Jun 14, 2021 61.16 62.20 60.53 61.11 681,709 +0.14(+0.23%)
Jun 11, 2021 60.50 61.32 59.65 60.97 712,683 +1.06(+1.77%)
Jun 10, 2021 62.25 62.26 58.51 59.91 1,199,871 -2.62(-4.19%)
Jun 09, 2021 63.25 64.14 62.42 62.53 1,448,316 -0.20(-0.32%)
Jun 08, 2021 59.86 63.49 59.85 62.73 1,269,247 +3.07(+5.15%)
Jun 07, 2021 57.25 59.83 56.20 59.66 820,206 +2.47(+4.32%)
Jun 04, 2021 59.37 59.66 56.51 57.19 1,114,211 -1.58(-2.69%)
Jun 03, 2021 58.77 60.05 57.63 58.77 1,046,965 +0.06(+0.10%)
Jun 02, 2021 57.45 58.91 55.65 58.71 1,572,665 +0.75(+1.29%)
Jun 01, 2021 59.20 59.65 57.30 57.96 1,667,190 -1.07(-1.81%)
May 28, 2021 59.42 59.72 58.42 59.03 1,204,457 +0.21(+0.36%)
May 27, 2021 57.65 59.13 56.50 58.82 2,031,600 +1.66(+2.90%)
May 26, 2021 55.00 57.80 54.85 57.16 1,456,794 +2.82(+5.19%)
May 25, 2021 53.72 55.36 53.50 54.34 1,215,493 +1.12(+2.10%)
May 24, 2021 52.23 54.22 51.90 53.22 995,889 +1.31(+2.52%)
May 21, 2021 53.27 53.90 51.90 51.91 1,343,665 -0.67(-1.27%)
May 20, 2021 51.87 52.94 51.11 52.58 1,255,944 +1.02(+1.98%)
May 19, 2021 50.04 51.63 49.50 51.56 1,175,539 -0.18(-0.35%)
May 18, 2021 52.20 53.55 51.47 51.74 1,239,428 +0.13(+0.25%)
May 17, 2021 51.12 52.18 50.16 51.61 1,400,470 +0.47(+0.92%)
May 14, 2021 49.10 51.59 47.80 51.14 1,634,740 +2.46(+5.05%)
May 13, 2021 51.00 51.72 47.71 48.68 2,561,674 -1.32(-2.64%)
May 12, 2021 53.21 53.99 49.50 50.00 2,790,193 -4.25(-7.83%)
May 11, 2021 53.14 55.20 52.08 54.25 2,083,534 -1.40(-2.52%)
May 10, 2021 55.91 56.95 54.11 55.65 2,130,626 -1.31(-2.30%)
May 07, 2021 54.34 57.52 53.70 56.96 3,814,135 +4.53(+8.64%)
May 06, 2021 59.50 59.50 51.20 52.43 7,223,466 -9.75(-15.68%)
May 05, 2021 66.23 66.88 61.35 62.18 2,077,055 -3.37(-5.14%)
May 04, 2021 68.11 68.18 64.18 65.55 1,853,789 -3.69(-5.33%)
May 03, 2021 71.26 71.99 69.23 69.24 1,200,035 -1.54(-2.18%)
Apr 30, 2021 69.09 70.99 68.21 70.78 1,149,300 +0.78(+1.11%)
Apr 29, 2021 71.50 71.65 68.69 70.00 1,297,661 -0.04(-0.06%)
Apr 28, 2021 70.00 70.66 68.85 70.04 1,888,165 -0.71(-1.00%)
Apr 27, 2021 71.99 72.69 69.80 70.75 2,235,164 -1.10(-1.53%)
Apr 26, 2021 65.87 72.55 65.57 71.85 2,900,068 +6.21(+9.46%)
Apr 23, 2021 64.59 66.44 64.00 65.64 939,000 +1.74(+2.72%)
Apr 22, 2021 66.50 67.11 63.88 63.90 1,215,553 -1.59(-2.43%)
Apr 21, 2021 61.54 65.62 60.35 65.49 1,198,981 +2.92(+4.67%)
Apr 20, 2021 63.75 64.79 61.34 62.57 1,054,743 -1.45(-2.26%)
Apr 19, 2021 65.12 66.61 63.35 64.02 1,213,251 -2.01(-3.04%)
Apr 16, 2021 69.13 69.18 65.28 66.03 1,123,900 -2.88(-4.18%)
Apr 15, 2021 67.16 69.14 66.66 68.91 609,492 +2.46(+3.70%)
Apr 14, 2021 67.39 69.46 66.06 66.45 890,384 +0.06(+0.09%)
Apr 13, 2021 66.09 67.40 65.25 66.39 863,790 +0.72(+1.10%)
Apr 12, 2021 66.61 67.76 65.11 65.67 925,448 -1.80(-2.67%)
Apr 09, 2021 67.10 68.16 65.66 67.47 876,200 -0.24(-0.35%)
Apr 08, 2021 65.22 68.25 65.22 67.71 1,066,709 +3.35(+5.21%)
Apr 07, 2021 66.80 67.45 63.62 64.36 1,187,343 -2.61(-3.90%)
Apr 06, 2021 66.70 68.12 66.10 66.97 1,020,443 +0.58(+0.87%)
Apr 05, 2021 68.43 69.19 64.65 66.39 1,432,426 -2.47(-3.59%)
Apr 01, 2021 68.54 69.46 67.40 68.86 1,593,700 +2.27(+3.41%)
Mar 31, 2021 65.39 67.61 65.00 66.59 1,986,808 +2.27(+3.53%)
Mar 30, 2021 62.06 65.12 61.18 64.32 1,518,481 +1.85(+2.96%)
Mar 29, 2021 63.92 64.66 61.76 62.47 1,459,674 -1.74(-2.71%)
Mar 26, 2021 65.14 65.45 61.79 64.21 1,435,300 -0.14(-0.22%)
Mar 25, 2021 61.02 64.93 59.47 64.35 1,907,869 +1.19(+1.88%)
Mar 24, 2021 67.28 67.72 62.94 63.16 2,762,441 -3.12(-4.71%)
Mar 23, 2021 68.18 68.50 65.65 66.28 3,662,082 -3.00(-4.33%)
Mar 22, 2021 70.96 71.63 68.78 69.28 3,094,901 -3.10(-4.28%)
Mar 19, 2021 69.99 72.69 67.45 72.38 1,850,700 +3.16(+4.57%)
Mar 18, 2021 70.96 73.40 69.07 69.22 1,713,657 -3.93(-5.37%)
Mar 17, 2021 70.16 73.93 68.46 73.15 1,608,539 -0.04(-0.05%)
Mar 16, 2021 75.43 76.80 71.88 73.19 1,143,289 -1.67(-2.23%)
Mar 15, 2021 73.28 77.01 73.01 74.86 1,006,633 +0.25(+0.34%)
Mar 12, 2021 73.14 75.19 71.76 74.61 1,242,700 -2.08(-2.71%)
Mar 11, 2021 71.23 77.94 70.25 76.69 2,298,392 +7.25(+10.44%)
Mar 10, 2021 67.80 70.16 66.38 69.44 2,539,666 +4.54(+7.00%)
Mar 09, 2021 61.85 67.21 61.69 64.90 2,032,819 +5.62(+9.48%)
Mar 08, 2021 63.01 64.46 59.03 59.28 2,517,590 -2.79(-4.49%)
Mar 05, 2021 67.44 67.44 58.09 62.07 4,142,600 -3.79(-5.75%)
Mar 04, 2021 71.25 72.56 63.03 65.86 3,187,883 -6.24(-8.65%)
Mar 03, 2021 76.15 76.78 69.69 72.10 2,006,415 -4.13(-5.42%)
Mar 02, 2021 80.74 80.80 75.46 76.23 1,486,626 -4.04(-5.03%)
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.