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

Industrial Logistics Properties Trust (NQ: ILPT )

4.060 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2023 2.437 2.526 2.387 2.487 285,219 +0.05(+2.04%)
Oct 30, 2023 2.467 2.531 2.367 2.437 347,164 +0.02(+0.82%)
Oct 27, 2023 2.487 2.586 2.407 2.417 386,809 -0.06(-2.41%)
Oct 26, 2023 2.377 2.551 2.352 2.477 807,768 +0.20(+8.73%)
Oct 25, 2023 2.327 2.362 2.203 2.278 423,885 -0.07(-2.97%)
Oct 24, 2023 2.377 2.402 2.313 2.347 579,851 +0.01(+0.43%)
Oct 23, 2023 2.278 2.367 2.228 2.337 504,572 +0.02(+0.86%)
Oct 20, 2023 2.347 2.387 2.303 2.318 322,523 +0.00(+0.00%)
Oct 19, 2023 2.407 2.451 2.298 2.318 390,218 -0.10(-4.10%)
Oct 18, 2023 2.525 2.525 2.417 2.417 313,260 -0.13(-5.06%)
Oct 17, 2023 2.545 2.625 2.525 2.545 314,869 +0.00(+0.00%)
Oct 16, 2023 2.496 2.622 2.471 2.545 255,918 +0.06(+2.39%)
Oct 13, 2023 2.565 2.575 2.476 2.486 322,335 -0.03(-1.18%)
Oct 12, 2023 2.743 2.743 2.476 2.516 414,588 -0.20(-7.30%)
Oct 11, 2023 2.724 2.872 2.694 2.714 390,523 +0.00(+0.00%)
Oct 10, 2023 2.625 2.753 2.625 2.714 280,725 +0.09(+3.40%)
Oct 09, 2023 2.555 2.674 2.506 2.625 230,238 +0.05(+1.92%)
Oct 06, 2023 2.535 2.615 2.471 2.575 574,621 +0.05(+1.96%)
Oct 05, 2023 2.575 2.585 2.476 2.525 508,572 -0.04(-1.54%)
Oct 04, 2023 2.605 2.654 2.486 2.565 546,654 -0.04(-1.52%)
Oct 03, 2023 2.773 2.773 2.570 2.605 877,133 -0.17(-6.07%)
Oct 02, 2023 2.823 2.922 2.768 2.773 393,455 -0.09(-3.11%)
Sep 29, 2023 2.823 2.932 2.793 2.862 443,210 +0.08(+2.85%)
Sep 28, 2023 2.813 2.941 2.724 2.783 602,543 -0.02(-0.71%)
Sep 27, 2023 2.872 2.941 2.763 2.803 796,083 -0.08(-2.75%)
Sep 26, 2023 2.971 3.045 2.847 2.882 634,106 -0.15(-4.90%)
Sep 25, 2023 2.991 3.065 2.991 3.031 434,023 +0.01(+0.33%)
Sep 22, 2023 3.050 3.110 2.946 3.021 814,846 -0.03(-0.97%)
Sep 21, 2023 3.308 3.318 2.971 3.050 1,536,132 -0.32(-9.41%)
Sep 20, 2023 3.516 3.637 3.357 3.367 2,424,169 -0.15(-4.23%)
Sep 19, 2023 3.526 3.580 3.397 3.516 2,790,224 +0.01(+0.28%)
Sep 18, 2023 3.674 3.714 3.496 3.506 829,529 -0.16(-4.32%)
Sep 15, 2023 3.704 3.749 3.645 3.664 1,228,368 -0.05(-1.33%)
Sep 14, 2023 3.615 3.739 3.573 3.714 337,697 +0.12(+3.31%)
Sep 13, 2023 3.744 3.763 3.536 3.595 433,340 -0.05(-1.36%)
Sep 12, 2023 3.674 3.763 3.635 3.645 227,432 -0.06(-1.60%)
Sep 11, 2023 3.664 3.813 3.645 3.704 301,289 +0.07(+1.91%)
Sep 08, 2023 3.704 3.724 3.595 3.635 396,005 -0.04(-1.08%)
Sep 07, 2023 3.823 3.823 3.655 3.674 533,574 -0.16(-4.13%)
Sep 06, 2023 3.853 3.892 3.734 3.833 445,850 -0.03(-0.77%)
Sep 05, 2023 3.912 3.912 3.744 3.863 485,861 -0.09(-2.26%)
Sep 01, 2023 3.962 4.007 3.882 3.952 432,270 +0.06(+1.53%)
Aug 31, 2023 4.001 4.021 3.848 3.892 853,974 -0.11(-2.72%)
Aug 30, 2023 4.011 4.041 3.902 4.001 278,383 +0.01(+0.25%)
Aug 29, 2023 3.942 4.061 3.834 3.991 424,991 +0.04(+1.00%)
Aug 28, 2023 3.971 4.041 3.942 3.952 313,192 -0.01(-0.25%)
Aug 25, 2023 4.308 4.308 3.932 3.962 722,343 -0.14(-3.38%)
Aug 24, 2023 4.387 4.546 4.100 4.100 527,716 -0.35(-7.80%)
Aug 23, 2023 4.249 4.516 4.179 4.447 1,086,996 +0.22(+5.15%)
Aug 22, 2023 4.061 4.239 4.011 4.229 1,630,031 +0.20(+4.91%)
Aug 21, 2023 3.912 4.061 3.808 4.031 1,310,746 +0.14(+3.56%)
Aug 18, 2023 3.783 3.902 3.645 3.892 855,881 +0.09(+2.34%)
Aug 17, 2023 3.823 4.130 3.714 3.803 1,340,528 +0.00(+0.00%)
Aug 16, 2023 4.021 4.021 3.793 3.803 565,695 -0.19(-4.71%)
Aug 15, 2023 4.140 4.140 3.877 3.991 683,141 -0.08(-1.95%)
Aug 14, 2023 3.932 4.090 3.823 4.071 831,737 +0.10(+2.49%)
Aug 11, 2023 3.773 3.981 3.714 3.971 446,228 +0.18(+4.70%)
Aug 10, 2023 3.803 3.907 3.773 3.793 358,283 +0.04(+1.06%)
Aug 09, 2023 3.793 3.813 3.714 3.754 501,254 -0.03(-0.79%)
Aug 08, 2023 3.803 3.872 3.694 3.783 431,305 -0.11(-2.80%)
Aug 07, 2023 3.763 3.912 3.734 3.892 551,987 +0.13(+3.42%)
Aug 04, 2023 3.853 3.991 3.694 3.763 885,080 -0.09(-2.31%)
Aug 03, 2023 3.882 3.912 3.689 3.853 716,656 -0.03(-0.77%)
Aug 02, 2023 3.793 3.902 3.664 3.882 835,090 +0.00(+0.00%)
Aug 01, 2023 4.199 4.224 3.853 3.882 725,533 -0.32(-7.55%)
Jul 31, 2023 3.952 4.308 3.947 4.199 1,151,831 +0.34(+8.72%)
Jul 28, 2023 3.655 3.872 3.576 3.863 1,344,634 +0.24(+6.56%)
Jul 27, 2023 3.754 3.772 3.570 3.625 1,647,665 -0.13(-3.43%)
Jul 26, 2023 3.763 4.298 3.655 3.754 2,268,038 +0.02(+0.53%)
Jul 25, 2023 4.061 4.090 3.704 3.734 1,338,668 -0.31(-7.60%)
Jul 24, 2023 3.952 4.160 3.882 4.041 834,184 +0.06(+1.49%)
Jul 21, 2023 3.902 4.021 3.793 3.981 520,495 +0.10(+2.55%)
Jul 20, 2023 4.070 4.070 3.793 3.882 917,858 -0.18(-4.38%)
Jul 19, 2023 4.050 4.159 3.902 4.060 583,875 +0.06(+1.48%)
Jul 18, 2023 3.833 4.119 3.828 4.001 834,620 +0.16(+4.11%)
Jul 17, 2023 3.823 3.910 3.774 3.843 577,879 +0.00(+0.00%)
Jul 14, 2023 4.119 4.119 3.680 3.843 1,063,362 -0.26(-6.27%)
Jul 13, 2023 3.774 4.253 3.680 4.100 2,198,211 +0.40(+10.67%)
Jul 12, 2023 3.803 3.961 3.690 3.705 1,654,125 -0.05(-1.32%)
Jul 11, 2023 3.892 3.961 3.705 3.754 891,042 -0.14(-3.55%)
Jul 10, 2023 3.705 3.902 3.675 3.892 1,767,736 +0.16(+4.23%)
Jul 07, 2023 3.606 3.961 3.566 3.734 1,623,006 +0.12(+3.28%)
Jul 06, 2023 3.724 3.764 3.546 3.616 3,842,270 -0.14(-3.68%)
Jul 05, 2023 3.596 3.912 3.566 3.754 2,402,253 +0.15(+4.11%)
Jul 03, 2023 3.290 3.616 3.280 3.606 1,011,516 +0.35(+10.61%)
Jun 30, 2023 2.983 3.458 2.973 3.260 2,121,861 +0.29(+9.63%)
Jun 29, 2023 2.786 3.013 2.727 2.973 1,754,769 +0.18(+6.36%)
Jun 28, 2023 3.132 3.141 2.717 2.796 1,788,999 -0.36(-11.29%)
Jun 27, 2023 3.458 3.635 3.146 3.151 2,402,839 -0.31(-8.86%)
Jun 26, 2023 2.766 3.546 2.766 3.458 3,230,314 +0.63(+22.38%)
Jun 23, 2023 2.756 2.855 2.736 2.825 10,656,765 +0.01(+0.35%)
Jun 22, 2023 2.815 2.855 2.687 2.815 2,249,104 +0.00(+0.00%)
Jun 21, 2023 2.786 2.885 2.737 2.815 2,277,243 +0.03(+1.06%)
Jun 20, 2023 2.855 2.855 2.588 2.786 2,582,199 -0.05(-1.74%)
Jun 16, 2023 2.618 2.890 2.588 2.835 4,256,333 +0.27(+10.38%)
Jun 15, 2023 2.519 2.638 2.509 2.568 1,458,065 +0.03(+1.17%)
Jun 14, 2023 2.272 2.559 2.233 2.539 3,178,074 +0.31(+13.72%)
Jun 13, 2023 1.907 2.272 1.857 2.233 4,374,416 +0.36(+18.95%)
Jun 12, 2023 1.847 1.926 1.842 1.877 1,841,520 +0.06(+3.26%)
Jun 09, 2023 1.946 1.966 1.818 1.818 2,555,754 -0.11(-5.64%)
Jun 08, 2023 1.976 2.035 1.882 1.926 3,025,293 -0.04(-2.01%)
Jun 07, 2023 1.877 2.055 1.877 1.966 2,075,392 +0.04(+2.05%)
Jun 06, 2023 1.847 1.986 1.788 1.926 1,223,171 +0.08(+4.28%)
Jun 05, 2023 1.926 1.966 1.837 1.847 943,655 -0.06(-3.11%)
Jun 02, 2023 1.768 1.966 1.768 1.907 1,442,297 +0.15(+8.43%)
Jun 01, 2023 1.798 1.798 1.694 1.758 964,069 -0.03(-1.66%)
May 31, 2023 1.828 1.847 1.719 1.788 910,261 -0.03(-1.63%)
May 30, 2023 1.798 1.887 1.793 1.818 662,163 +0.04(+2.22%)
May 26, 2023 1.749 1.798 1.694 1.778 419,743 +0.02(+1.12%)
May 25, 2023 1.758 1.778 1.689 1.758 831,107 -0.02(-1.11%)
May 24, 2023 1.897 1.946 1.758 1.778 789,442 -0.12(-6.25%)
May 23, 2023 1.837 1.956 1.837 1.897 1,087,560 +0.06(+3.23%)
May 22, 2023 1.798 1.877 1.758 1.837 696,165 +0.03(+1.64%)
May 19, 2023 1.758 1.852 1.734 1.808 965,375 +0.07(+3.98%)
May 18, 2023 1.729 1.813 1.699 1.739 465,294 +0.01(+0.57%)
May 17, 2023 1.689 1.758 1.660 1.729 706,755 +0.06(+3.55%)
May 16, 2023 1.778 1.798 1.625 1.669 2,404,849 -0.13(-7.14%)
May 15, 2023 1.808 1.857 1.768 1.798 648,466 -0.02(-1.09%)
May 12, 2023 1.897 1.897 1.763 1.818 1,071,310 -0.06(-3.16%)
May 11, 2023 1.936 1.936 1.852 1.877 531,126 -0.06(-3.06%)
May 10, 2023 1.828 1.966 1.828 1.936 1,055,201 +0.13(+7.10%)
May 09, 2023 1.897 1.902 1.778 1.808 1,160,594 -0.09(-4.69%)
May 08, 2023 2.055 2.055 1.857 1.897 1,105,872 -0.11(-5.42%)
May 05, 2023 2.025 2.075 1.976 2.005 1,039,220 -0.01(-0.49%)
May 04, 2023 2.005 2.040 1.941 2.015 1,298,178 -0.01(-0.49%)
May 03, 2023 2.005 2.094 1.976 2.025 1,901,407 +0.05(+2.50%)
May 02, 2023 2.065 2.065 1.916 1.976 1,264,732 -0.08(-3.85%)
May 01, 2023 2.065 2.134 2.035 2.055 1,273,717 +0.02(+0.97%)
Apr 28, 2023 1.956 2.075 1.956 2.035 1,975,865 +0.06(+3.00%)
Apr 27, 2023 2.065 2.099 1.916 1.976 899,734 -0.10(-4.76%)
Apr 26, 2023 1.976 2.355 1.976 2.075 2,500,386 +0.14(+7.14%)
Apr 25, 2023 1.946 2.035 1.926 1.936 1,522,175 -0.03(-1.51%)
Apr 24, 2023 1.926 2.035 1.867 1.966 1,542,309 +0.07(+3.65%)
Apr 21, 2023 1.926 1.956 1.813 1.897 1,738,992 -0.03(-1.54%)
Apr 20, 2023 1.966 1.985 1.897 1.926 1,180,225 -0.06(-2.97%)
Apr 19, 2023 1.975 2.079 1.946 1.985 1,680,326 -0.02(-0.98%)
Apr 18, 2023 2.123 2.172 1.971 2.005 2,010,159 -0.14(-6.42%)
Apr 17, 2023 2.182 2.192 2.098 2.143 1,386,264 -0.05(-2.24%)
Apr 14, 2023 2.359 2.407 2.108 2.192 1,211,798 -0.15(-6.30%)
Apr 13, 2023 2.467 2.467 2.319 2.339 1,229,958 -0.12(-4.80%)
Apr 12, 2023 2.555 2.595 2.378 2.457 1,603,859 -0.09(-3.48%)
Apr 11, 2023 2.654 2.654 2.516 2.546 1,258,628 -0.10(-3.72%)
Apr 10, 2023 2.752 2.752 2.585 2.644 1,129,913 -0.09(-3.24%)
Apr 06, 2023 2.860 2.914 2.693 2.732 766,321 -0.15(-5.12%)
Apr 05, 2023 2.919 2.919 2.840 2.880 717,077 -0.07(-2.33%)
Apr 04, 2023 2.939 2.983 2.811 2.948 1,052,989 +0.02(+0.67%)
Apr 03, 2023 3.017 3.184 2.899 2.929 799,155 -0.09(-2.93%)
Mar 31, 2023 3.037 3.165 2.953 3.017 1,465,974 +0.01(+0.33%)
Mar 30, 2023 2.958 3.057 2.948 3.007 534,142 +0.06(+2.00%)
Mar 29, 2023 2.850 2.953 2.835 2.948 591,621 +0.10(+3.45%)
Mar 28, 2023 2.860 2.929 2.772 2.850 762,511 -0.02(-0.68%)
Mar 27, 2023 2.939 3.017 2.860 2.870 1,163,916 -0.04(-1.35%)
Mar 24, 2023 2.693 2.919 2.604 2.909 1,853,953 +0.19(+6.86%)
Mar 23, 2023 2.811 2.890 2.614 2.722 2,104,926 -0.08(-2.81%)
Mar 22, 2023 3.096 3.160 2.786 2.801 1,277,910 -0.29(-9.52%)
Mar 21, 2023 3.037 3.170 2.988 3.096 1,797,701 +0.14(+4.65%)
Mar 20, 2023 3.007 3.096 2.885 2.958 2,466,390 +0.00(+0.00%)
Mar 17, 2023 3.125 3.125 2.958 2.958 17,269,126 -0.20(-6.23%)
Mar 16, 2023 3.184 3.283 3.003 3.155 2,170,336 -0.08(-2.43%)
Mar 15, 2023 3.253 3.288 3.076 3.234 2,199,128 -0.12(-3.52%)
Mar 14, 2023 3.469 3.548 3.273 3.351 1,725,845 +0.02(+0.59%)
Mar 13, 2023 3.361 3.371 3.101 3.332 1,745,692 -0.11(-3.14%)
Mar 10, 2023 3.676 3.676 3.356 3.440 1,908,883 -0.21(-5.66%)
Mar 09, 2023 3.784 3.828 3.622 3.646 1,219,906 -0.17(-4.38%)
Mar 08, 2023 3.823 3.907 3.715 3.813 1,230,288 -0.02(-0.51%)
Mar 07, 2023 3.872 3.892 3.686 3.833 1,748,318 -0.04(-1.02%)
Mar 06, 2023 3.931 4.009 3.672 3.872 2,811,785 -0.29(-6.86%)
Mar 03, 2023 4.138 4.236 4.015 4.157 500,652 +0.12(+2.92%)
Mar 02, 2023 3.921 4.039 3.848 4.039 537,498 +0.09(+2.24%)
Mar 01, 2023 4.010 4.059 3.838 3.951 674,269 -0.08(-1.95%)
Feb 28, 2023 4.324 4.324 4.000 4.030 2,541,200 -0.29(-6.61%)
Feb 27, 2023 4.334 4.369 4.216 4.315 578,605 +0.06(+1.39%)
Feb 24, 2023 4.089 4.285 4.020 4.256 597,521 +0.12(+2.85%)
Feb 23, 2023 4.167 4.202 4.020 4.138 741,346 +0.01(+0.24%)
Feb 22, 2023 4.472 4.482 4.039 4.128 923,702 -0.30(-6.77%)
Feb 21, 2023 4.737 4.816 4.315 4.428 809,051 -0.40(-8.25%)
Feb 17, 2023 4.678 4.894 4.600 4.826 871,297 +0.13(+2.72%)
Feb 16, 2023 4.678 4.767 4.246 4.698 1,715,628 +0.02(+0.42%)
Feb 15, 2023 3.980 4.776 3.779 4.678 1,268,205 +0.65(+16.10%)
Feb 14, 2023 4.187 4.187 3.956 4.030 591,688 -0.24(-5.53%)
Feb 13, 2023 4.138 4.285 4.059 4.265 674,444 +0.15(+3.58%)
Feb 10, 2023 4.187 4.231 4.098 4.118 755,482 -0.09(-2.10%)
Feb 09, 2023 4.403 4.511 4.192 4.207 783,562 -0.14(-3.17%)
Feb 08, 2023 4.442 4.462 4.334 4.344 603,976 -0.11(-2.43%)
Feb 07, 2023 4.521 4.546 4.364 4.452 655,280 -0.08(-1.74%)
Feb 06, 2023 4.718 4.826 4.398 4.531 632,173 -0.18(-3.76%)
Feb 03, 2023 4.649 4.737 4.585 4.708 731,796 -0.02(-0.42%)
Feb 02, 2023 4.531 4.816 4.496 4.727 869,158 +0.30(+6.89%)
Feb 01, 2023 4.433 4.526 4.324 4.423 945,431 +0.09(+2.04%)
Jan 31, 2023 4.128 4.428 4.123 4.334 1,192,060 +0.24(+5.76%)
Jan 30, 2023 4.098 4.118 4.049 4.098 453,780 -0.02(-0.48%)
Jan 27, 2023 3.892 4.157 3.892 4.118 535,637 +0.23(+5.81%)
Jan 26, 2023 3.990 4.005 3.749 3.892 599,231 -0.02(-0.50%)
Jan 25, 2023 3.813 3.931 3.745 3.912 482,424 +0.05(+1.27%)
Jan 24, 2023 3.931 3.980 3.813 3.863 434,103 -0.04(-1.01%)
Jan 23, 2023 3.931 3.971 3.858 3.902 491,972 +0.01(+0.25%)
Jan 20, 2023 4.030 4.030 3.804 3.892 678,670 -0.08(-1.98%)
Jan 19, 2023 4.049 4.074 3.912 3.971 586,360 -0.15(-3.57%)
Jan 18, 2023 4.029 4.132 3.976 4.118 721,876 +0.14(+3.45%)
Jan 17, 2023 3.951 4.108 3.927 3.980 520,839 +0.02(+0.50%)
Jan 13, 2023 4.000 4.059 3.931 3.961 569,341 -0.08(-1.94%)
Jan 12, 2023 3.990 4.157 3.927 4.039 1,199,266 +0.08(+1.98%)
Jan 11, 2023 3.922 4.098 3.873 3.961 800,130 +0.05(+1.25%)
Jan 10, 2023 3.892 3.961 3.804 3.912 595,380 +0.00(+0.00%)
Jan 09, 2023 3.902 4.015 3.853 3.912 985,643 +0.03(+0.76%)
Jan 06, 2023 3.686 3.912 3.603 3.882 663,900 +0.23(+6.17%)
Jan 05, 2023 3.922 3.922 3.493 3.657 1,049,539 -0.29(-7.44%)
Jan 04, 2023 3.490 4.010 3.480 3.951 1,425,502 +0.52(+15.14%)
Jan 03, 2023 3.265 3.476 3.265 3.431 1,256,245 +0.23(+7.03%)
Dec 30, 2022 3.275 3.330 3.157 3.206 964,541 -0.11(-3.25%)
Dec 29, 2022 3.059 3.324 3.020 3.314 1,622,288 +0.32(+10.82%)
Dec 28, 2022 3.069 3.145 2.990 2.990 909,768 -0.10(-3.17%)
Dec 27, 2022 3.186 3.196 3.039 3.088 1,186,344 -0.13(-3.96%)
Dec 23, 2022 3.167 3.279 3.147 3.216 574,681 +0.01(+0.31%)
Dec 22, 2022 3.186 3.226 3.078 3.206 1,781,253 -0.04(-1.21%)
Dec 21, 2022 3.275 3.314 3.186 3.245 779,341 +0.00(+0.00%)
Dec 20, 2022 3.412 3.422 3.216 3.245 1,194,460 -0.18(-5.16%)
Dec 19, 2022 3.569 3.657 3.397 3.422 1,193,483 -0.18(-4.90%)
Dec 16, 2022 3.686 3.726 3.564 3.598 3,706,331 -0.15(-3.93%)
Dec 15, 2022 3.696 3.892 3.657 3.745 1,386,823 -0.01(-0.26%)
Dec 14, 2022 3.716 3.902 3.716 3.755 1,258,946 +0.09(+2.41%)
Dec 13, 2022 3.598 3.873 3.539 3.667 1,608,435 +0.20(+5.65%)
Dec 12, 2022 3.578 3.735 3.431 3.471 1,078,207 -0.10(-2.75%)
Dec 09, 2022 3.588 3.764 3.510 3.569 569,532 -0.02(-0.55%)
Dec 08, 2022 3.549 3.662 3.490 3.588 644,323 +0.04(+1.11%)
Dec 07, 2022 3.480 3.685 3.422 3.549 865,860 +0.07(+1.97%)
Dec 06, 2022 3.696 3.696 3.422 3.480 1,006,445 -0.22(-5.84%)
Dec 05, 2022 3.794 3.907 3.667 3.696 952,476 -0.12(-3.08%)
Dec 02, 2022 3.745 3.833 3.716 3.814 654,137 +0.02(+0.52%)
Dec 01, 2022 4.010 4.128 3.779 3.794 791,522 -0.20(-4.91%)
Nov 30, 2022 3.882 4.015 3.725 3.990 649,264 +0.08(+2.00%)
Nov 29, 2022 3.941 4.029 3.833 3.912 542,246 -0.01(-0.25%)
Nov 28, 2022 3.951 4.059 3.848 3.922 834,614 -0.04(-0.99%)
Nov 25, 2022 3.912 4.064 3.892 3.961 646,557 +0.05(+1.25%)
Nov 23, 2022 3.882 4.039 3.785 3.912 1,086,193 +0.07(+1.79%)
Nov 22, 2022 3.510 3.873 3.495 3.843 1,194,441 +0.32(+9.19%)
Nov 21, 2022 3.392 3.520 3.353 3.520 1,673,485 +0.13(+3.76%)
Nov 18, 2022 3.382 3.451 3.294 3.392 2,132,880 +0.07(+2.06%)
Nov 17, 2022 3.461 3.539 3.250 3.324 1,719,888 -0.19(-5.31%)
Nov 16, 2022 3.627 3.686 3.490 3.510 1,346,941 -0.13(-3.50%)
Nov 15, 2022 3.745 3.872 3.623 3.637 1,037,866 -0.05(-1.33%)
Nov 14, 2022 4.010 4.039 3.657 3.686 1,716,322 -0.37(-9.18%)
Nov 11, 2022 4.402 4.402 4.049 4.059 1,179,039 -0.29(-6.76%)
Nov 10, 2022 4.000 4.466 4.000 4.353 1,050,779 +0.52(+13.55%)
Nov 09, 2022 3.931 4.005 3.804 3.833 1,062,709 -0.16(-3.93%)
Nov 08, 2022 4.078 4.132 3.941 3.990 835,455 -0.07(-1.69%)
Nov 07, 2022 4.118 4.177 3.941 4.059 950,787 -0.04(-0.96%)
Nov 04, 2022 4.059 4.196 4.005 4.098 1,286,254 +0.05(+1.21%)
Nov 03, 2022 4.529 4.529 4.020 4.049 2,013,585 -0.51(-11.18%)
Nov 02, 2022 4.716 4.549 4.559 1,720,928 -0.15(-3.12%)
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.