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

Nintendo Ltd ADR (OP: NTDOY )

12.25 +0.36 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 10.76 10.84 10.62 10.67 480,497 +0.07(+0.66%)
Aug 30, 2023 10.50 10.67 10.50 10.60 528,533 +0.02(+0.19%)
Aug 29, 2023 10.51 10.59 10.45 10.58 478,569 +0.08(+0.76%)
Aug 28, 2023 10.55 10.63 10.47 10.50 545,417 +0.10(+0.96%)
Aug 25, 2023 10.35 10.42 10.30 10.40 268,323 +0.04(+0.39%)
Aug 24, 2023 10.45 10.52 10.36 10.36 449,838 -0.25(-2.36%)
Aug 23, 2023 10.51 10.64 10.51 10.61 633,101 +0.18(+1.73%)
Aug 22, 2023 10.51 10.57 10.43 10.43 454,492 -0.07(-0.67%)
Aug 21, 2023 10.43 10.50 10.43 10.50 498,814 +0.03(+0.29%)
Aug 18, 2023 10.52 10.53 10.41 10.47 660,312 +0.00(+0.00%)
Aug 17, 2023 10.54 10.66 10.46 10.47 912,734 -0.25(-2.33%)
Aug 16, 2023 10.74 10.85 10.71 10.72 539,234 +0.07(+0.66%)
Aug 15, 2023 10.70 10.90 10.65 10.65 455,538 -0.08(-0.75%)
Aug 14, 2023 10.69 10.85 10.69 10.73 751,148 +0.03(+0.28%)
Aug 11, 2023 10.73 10.85 10.69 10.70 273,297 -0.03(-0.28%)
Aug 10, 2023 10.81 10.86 10.71 10.73 669,351 +0.13(+1.23%)
Aug 09, 2023 10.70 10.75 10.57 10.60 1,404,595 -0.12(-1.12%)
Aug 08, 2023 10.73 10.75 10.64 10.72 2,487,265 -0.16(-1.47%)
Aug 07, 2023 10.90 10.92 10.85 10.88 1,504,196 +0.11(+1.02%)
Aug 04, 2023 10.82 10.88 10.76 10.77 1,736,149 -0.39(-3.49%)
Aug 03, 2023 11.45 11.51 11.14 11.16 2,568,579 +0.25(+2.29%)
Aug 02, 2023 11.00 11.03 10.91 10.91 984,261 -0.21(-1.89%)
Aug 01, 2023 11.13 11.19 11.10 11.12 747,888 -0.16(-1.42%)
Jul 31, 2023 11.35 11.45 11.21 11.28 1,278,279 -0.02(-0.18%)
Jul 28, 2023 11.29 11.45 11.28 11.30 699,964 +0.09(+0.80%)
Jul 27, 2023 11.23 11.41 11.20 11.21 1,005,654 +0.08(+0.72%)
Jul 26, 2023 11.07 11.17 11.03 11.13 642,563 -0.09(-0.80%)
Jul 25, 2023 11.25 11.29 11.20 11.22 1,135,915 -0.25(-2.18%)
Jul 24, 2023 11.47 11.51 11.46 11.47 761,889 +0.09(+0.79%)
Jul 21, 2023 11.38 11.45 11.35 11.38 372,772 -0.02(-0.18%)
Jul 20, 2023 11.54 11.54 11.37 11.40 464,487 -0.05(-0.44%)
Jul 19, 2023 11.45 11.55 11.45 11.45 755,841 -0.08(-0.65%)
Jul 18, 2023 11.40 11.55 11.36 11.53 2,382,155 +0.12(+1.10%)
Jul 17, 2023 11.38 11.42 11.26 11.40 956,684 +0.02(+0.18%)
Jul 14, 2023 11.63 11.63 11.35 11.38 809,003 -0.22(-1.90%)
Jul 13, 2023 11.55 11.65 11.55 11.60 686,406 +0.26(+2.34%)
Jul 12, 2023 11.27 11.46 11.27 11.34 557,926 +0.12(+1.02%)
Jul 11, 2023 11.10 11.23 11.04 11.22 3,482,866 +0.10(+0.90%)
Jul 10, 2023 11.15 11.16 11.04 11.12 301,117 -0.01(-0.09%)
Jul 07, 2023 10.99 11.22 10.99 11.13 513,740 +0.16(+1.46%)
Jul 06, 2023 11.00 11.01 10.91 10.97 824,352 -0.17(-1.53%)
Jul 05, 2023 11.25 11.33 11.12 11.14 491,686 -0.19(-1.68%)
Jul 03, 2023 11.30 11.38 11.28 11.33 398,403 -0.05(-0.44%)
Jun 30, 2023 11.30 11.44 11.30 11.38 2,438,773 +0.05(+0.44%)
Jun 29, 2023 11.31 11.36 11.30 11.33 954,434 +0.02(+0.18%)
Jun 28, 2023 11.22 11.37 11.20 11.31 1,878,903 +0.16(+1.43%)
Jun 27, 2023 11.11 11.19 11.09 11.15 1,329,619 +0.24(+2.20%)
Jun 26, 2023 10.90 10.93 10.87 10.91 829,603 +0.17(+1.58%)
Jun 23, 2023 10.83 10.83 10.71 10.74 581,145 -0.32(-2.89%)
Jun 22, 2023 11.06 11.13 11.00 11.06 1,094,917 +0.15(+1.37%)
Jun 21, 2023 10.94 10.94 10.84 10.91 1,150,430 -0.03(-0.27%)
Jun 20, 2023 10.97 10.99 10.88 10.94 651,921 -0.03(-0.27%)
Jun 16, 2023 11.09 11.11 10.96 10.97 1,072,832 -0.10(-0.90%)
Jun 15, 2023 10.97 11.08 10.93 11.07 543,805 +0.10(+0.91%)
Jun 14, 2023 11.09 11.11 10.90 10.97 815,883 -0.15(-1.35%)
Jun 13, 2023 11.10 11.14 11.08 11.12 1,219,384 +0.12(+1.09%)
Jun 12, 2023 10.95 11.99 10.95 11.00 1,156,350 +0.05(+0.46%)
Jun 09, 2023 10.96 11.04 10.94 10.95 1,430,963 +0.15(+1.39%)
Jun 08, 2023 10.69 10.81 10.65 10.80 694,420 +0.07(+0.62%)
Jun 07, 2023 10.77 10.87 10.72 10.73 609,453 -0.15(-1.35%)
Jun 06, 2023 10.92 10.94 10.87 10.88 1,033,905 +0.11(+1.02%)
Jun 05, 2023 10.87 10.87 10.75 10.77 857,447 -0.07(-0.65%)
Jun 02, 2023 10.88 10.93 10.84 10.84 762,558 +0.13(+1.21%)
Jun 01, 2023 10.66 10.75 10.65 10.71 1,622,132 +0.14(+1.32%)
May 31, 2023 10.50 10.61 10.47 10.57 1,481,905 -0.06(-0.56%)
May 30, 2023 10.68 10.76 10.60 10.63 1,164,563 -0.05(-0.47%)
May 26, 2023 10.55 10.72 10.55 10.68 478,817 +0.16(+1.52%)
May 25, 2023 10.50 10.60 10.50 10.52 1,260,410 -0.05(-0.47%)
May 24, 2023 10.62 10.62 10.56 10.57 812,717 -0.10(-0.94%)
May 23, 2023 10.85 10.85 10.67 10.67 853,605 -0.20(-1.84%)
May 22, 2023 10.93 10.97 10.87 10.87 1,288,716 +0.03(+0.28%)
May 19, 2023 10.83 10.86 10.76 10.84 1,733,244 -0.13(-1.19%)
May 18, 2023 10.97 11.00 10.47 10.97 1,833,912 +0.03(+0.27%)
May 17, 2023 10.85 10.96 10.80 10.94 2,626,716 +0.23(+2.15%)
May 16, 2023 10.72 10.75 10.69 10.71 2,365,816 -0.01(-0.09%)
May 15, 2023 10.71 10.76 10.58 10.72 10,136,019 +0.04(+0.37%)
May 12, 2023 10.68 10.75 10.63 10.68 3,234,226 +0.21(+2.01%)
May 11, 2023 10.30 10.49 10.30 10.47 4,934,819 -0.04(-0.38%)
May 10, 2023 10.65 10.65 10.46 10.51 1,529,228 -0.22(-2.05%)
May 09, 2023 10.28 10.85 10.21 10.73 2,617,942 +0.07(+0.66%)
May 08, 2023 10.63 10.66 10.56 10.66 937,622 +0.10(+0.95%)
May 05, 2023 10.49 10.60 10.47 10.56 1,172,990 +0.09(+0.86%)
May 04, 2023 10.43 10.52 10.43 10.47 986,726 +0.04(+0.38%)
May 03, 2023 10.35 10.47 10.27 10.43 1,012,034 +0.11(+1.07%)
May 02, 2023 10.28 10.33 10.25 10.32 713,647 -0.03(-0.29%)
May 01, 2023 10.43 10.45 10.31 10.35 1,221,856 -0.22(-2.08%)
Apr 28, 2023 10.59 10.61 10.49 10.57 975,350 -0.01(-0.09%)
Apr 27, 2023 10.50 10.59 10.45 10.58 771,579 +0.16(+1.54%)
Apr 26, 2023 10.45 10.59 10.41 10.42 631,890 -0.05(-0.48%)
Apr 25, 2023 10.43 10.59 10.43 10.47 1,281,835 +0.04(+0.38%)
Apr 24, 2023 10.32 10.46 10.32 10.43 886,774 +0.09(+0.87%)
Apr 21, 2023 10.22 10.34 10.22 10.34 1,173,984 +0.15(+1.47%)
Apr 20, 2023 10.32 10.33 10.14 10.19 821,869 +0.01(+0.10%)
Apr 19, 2023 10.30 10.30 10.15 10.18 1,572,468 -0.12(-1.17%)
Apr 18, 2023 10.34 10.39 10.28 10.30 912,032 +0.13(+1.28%)
Apr 17, 2023 10.10 10.19 10.09 10.17 1,505,955 -0.05(-0.49%)
Apr 14, 2023 10.45 10.45 10.17 10.22 725,893 +0.02(+0.20%)
Apr 13, 2023 10.21 10.24 10.08 10.20 1,531,271 -0.01(-0.10%)
Apr 12, 2023 10.20 10.26 10.17 10.21 819,567 +0.11(+1.09%)
Apr 11, 2023 10.17 10.17 10.09 10.10 1,607,864 -0.17(-1.66%)
Apr 10, 2023 10.16 10.29 10.11 10.27 2,487,116 +0.27(+2.70%)
Apr 06, 2023 9.900 10.05 9.900 10.00 1,273,722 +0.06(+0.60%)
Apr 05, 2023 9.985 10.05 9.900 9.940 1,244,434 -0.24(-2.36%)
Apr 04, 2023 10.15 10.24 10.13 10.18 1,415,780 +0.44(+4.52%)
Apr 03, 2023 9.650 9.750 9.610 9.740 956,252 +0.05(+0.52%)
Mar 31, 2023 9.700 9.720 9.600 9.690 981,414 +0.06(+0.62%)
Mar 30, 2023 9.680 9.680 9.550 9.630 1,276,899 -0.14(-1.43%)
Mar 29, 2023 9.650 9.825 9.650 9.770 1,053,117 +0.16(+1.66%)
Mar 28, 2023 9.700 9.700 9.550 9.610 707,841 -0.04(-0.41%)
Mar 27, 2023 9.720 9.740 9.600 9.650 605,355 +0.05(+0.52%)
Mar 24, 2023 9.770 9.770 9.570 9.600 679,861 -0.04(-0.39%)
Mar 23, 2023 9.660 9.670 9.590 9.638 603,308 +0.14(+1.45%)
Mar 22, 2023 9.560 9.615 9.500 9.500 765,619 -0.06(-0.63%)
Mar 21, 2023 9.515 9.610 9.420 9.560 498,059 +0.01(+0.10%)
Mar 20, 2023 9.610 9.610 9.510 9.550 442,632 -0.05(-0.52%)
Mar 17, 2023 9.645 9.690 9.570 9.600 589,118 +0.08(+0.84%)
Mar 16, 2023 9.470 9.540 9.420 9.520 1,375,813 +0.12(+1.28%)
Mar 15, 2023 9.475 9.480 9.340 9.400 613,708 -0.05(-0.56%)
Mar 14, 2023 9.500 9.500 9.380 9.453 812,741 -0.01(-0.08%)
Mar 13, 2023 9.470 9.510 9.440 9.460 843,105 +0.01(+0.11%)
Mar 10, 2023 9.410 9.510 9.380 9.450 1,018,116 +0.04(+0.43%)
Mar 09, 2023 9.540 9.540 9.400 9.410 885,485 +0.01(+0.11%)
Mar 08, 2023 9.430 9.480 9.360 9.400 854,042 +0.05(+0.53%)
Mar 07, 2023 9.460 9.550 9.330 9.350 1,080,447 -0.05(-0.53%)
Mar 06, 2023 9.560 9.580 9.400 9.400 965,559 -0.13(-1.36%)
Mar 03, 2023 9.390 9.550 9.390 9.530 864,930 +0.16(+1.71%)
Mar 02, 2023 9.350 9.390 9.260 9.370 1,247,841 +0.06(+0.64%)
Mar 01, 2023 9.370 9.410 9.300 9.310 1,700,685 -0.02(-0.21%)
Feb 28, 2023 9.380 9.390 9.300 9.330 1,649,883 -0.10(-1.06%)
Feb 27, 2023 9.560 9.600 9.420 9.430 1,878,952 -0.16(-1.67%)
Feb 24, 2023 9.640 9.660 9.550 9.590 1,028,316 -0.32(-3.23%)
Feb 23, 2023 10.10 10.10 9.820 9.910 1,165,584 +0.06(+0.61%)
Feb 22, 2023 9.900 9.980 9.830 9.850 887,048 -0.16(-1.56%)
Feb 21, 2023 9.990 10.01 9.910 10.01 989,505 -0.15(-1.52%)
Feb 17, 2023 10.18 10.24 10.05 10.16 454,374 +0.00(+0.00%)
Feb 16, 2023 10.13 10.20 10.06 10.16 603,144 +0.19(+1.91%)
Feb 15, 2023 9.900 10.15 9.890 9.970 614,909 +0.01(+0.10%)
Feb 14, 2023 10.13 10.30 9.900 9.960 1,716,130 +0.03(+0.30%)
Feb 13, 2023 9.840 9.930 9.820 9.930 1,199,416 -0.14(-1.39%)
Feb 10, 2023 10.18 10.19 10.03 10.07 922,518 +0.08(+0.80%)
Feb 09, 2023 10.15 10.15 9.970 9.990 1,454,553 +0.08(+0.81%)
Feb 08, 2023 9.900 10.78 9.810 9.910 2,830,388 -0.27(-2.65%)
Feb 07, 2023 10.13 10.21 10.03 10.18 2,820,996 -0.40(-3.78%)
Feb 06, 2023 10.73 10.73 10.55 10.58 790,246 -0.17(-1.58%)
Feb 03, 2023 10.73 10.83 10.68 10.75 713,588 -0.04(-0.37%)
Feb 02, 2023 10.88 10.91 10.70 10.79 944,127 -0.03(-0.28%)
Feb 01, 2023 10.69 10.83 10.66 10.82 416,355 +0.05(+0.46%)
Jan 31, 2023 10.80 10.86 10.74 10.77 629,886 +0.04(+0.37%)
Jan 30, 2023 10.80 10.82 10.65 10.73 992,212 -0.12(-1.11%)
Jan 27, 2023 10.85 10.87 10.80 10.85 644,504 +0.02(+0.18%)
Jan 26, 2023 10.81 10.85 10.75 10.83 676,764 +0.13(+1.21%)
Jan 25, 2023 10.66 10.74 10.60 10.70 1,061,283 +0.07(+0.66%)
Jan 24, 2023 10.55 10.67 10.55 10.63 660,411 -0.03(-0.28%)
Jan 23, 2023 10.62 10.70 10.57 10.66 1,130,227 -0.08(-0.74%)
Jan 20, 2023 10.66 10.75 10.56 10.74 900,685 +0.00(+0.00%)
Jan 19, 2023 10.75 10.79 10.63 10.74 859,861 -0.02(-0.19%)
Jan 18, 2023 10.80 10.92 10.75 10.76 609,768 +0.00(+0.00%)
Jan 17, 2023 10.63 10.78 10.61 10.76 2,213,145 +0.31(+2.97%)
Jan 13, 2023 10.36 10.49 10.33 10.45 1,097,595 +0.06(+0.58%)
Jan 12, 2023 10.46 10.46 10.25 10.39 1,315,672 +0.15(+1.46%)
Jan 11, 2023 10.26 10.50 10.20 10.24 1,072,074 -0.11(-1.06%)
Jan 10, 2023 10.40 10.40 10.27 10.35 849,756 -0.11(-1.05%)
Jan 09, 2023 10.50 10.68 10.44 10.46 1,464,314 +0.04(+0.38%)
Jan 06, 2023 10.21 10.46 10.20 10.42 1,571,913 +0.12(+1.17%)
Jan 05, 2023 10.40 10.40 10.26 10.30 885,866 -0.07(-0.68%)
Jan 04, 2023 10.65 10.65 10.34 10.37 519,629 -0.13(-1.24%)
Jan 03, 2023 10.42 10.75 10.30 10.50 1,061,188 +0.08(+0.77%)
Dec 30, 2022 10.40 10.45 10.30 10.42 862,862 -0.11(-1.04%)
Dec 29, 2022 10.50 10.56 10.50 10.53 684,286 +0.16(+1.54%)
Dec 28, 2022 10.48 10.58 10.37 10.37 935,637 -0.04(-0.38%)
Dec 27, 2022 10.52 10.60 10.40 10.41 851,096 -0.11(-1.05%)
Dec 23, 2022 10.50 10.55 10.45 10.52 810,340 +0.03(+0.29%)
Dec 22, 2022 10.68 10.68 10.42 10.49 982,895 +0.05(+0.48%)
Dec 21, 2022 10.54 10.57 10.34 10.44 677,707 +0.02(+0.19%)
Dec 20, 2022 10.32 10.46 10.31 10.42 1,084,419 +0.28(+2.71%)
Dec 19, 2022 10.27 10.27 10.13 10.14 1,411,714 +0.00(+0.05%)
Dec 16, 2022 10.13 10.19 10.00 10.14 2,901,111 -0.10(-0.98%)
Dec 15, 2022 10.46 10.47 10.18 10.24 964,419 -0.25(-2.38%)
Dec 14, 2022 10.56 10.59 10.42 10.49 1,142,100 +0.10(+0.96%)
Dec 13, 2022 10.58 10.64 10.39 10.39 789,843 +0.05(+0.48%)
Dec 12, 2022 10.38 10.44 10.29 10.34 1,248,930 -0.05(-0.48%)
Dec 09, 2022 10.45 10.46 10.35 10.39 668,158 -0.05(-0.48%)
Dec 08, 2022 10.44 10.53 10.38 10.44 966,637 -0.07(-0.67%)
Dec 07, 2022 10.37 10.52 10.35 10.51 913,918 +0.08(+0.77%)
Dec 06, 2022 10.41 10.52 10.39 10.43 868,830 +0.09(+0.87%)
Dec 05, 2022 10.42 10.55 10.31 10.34 1,143,378 -0.22(-2.08%)
Dec 02, 2022 10.55 10.62 10.50 10.56 788,638 -0.02(-0.19%)
Dec 01, 2022 10.56 10.70 10.56 10.58 795,176 -0.15(-1.40%)
Nov 30, 2022 10.62 10.85 10.40 10.73 663,683 +0.14(+1.32%)
Nov 29, 2022 10.50 10.61 10.50 10.59 830,523 +0.05(+0.47%)
Nov 28, 2022 10.69 10.69 10.51 10.54 865,978 -0.09(-0.85%)
Nov 25, 2022 10.56 10.68 10.54 10.63 352,774 +0.00(+0.00%)
Nov 23, 2022 10.40 10.66 10.40 10.63 869,731 +0.13(+1.24%)
Nov 22, 2022 10.37 10.50 10.37 10.50 703,853 +0.13(+1.25%)
Nov 21, 2022 10.30 10.52 10.20 10.37 941,021 -0.14(-1.33%)
Nov 18, 2022 10.57 10.60 10.47 10.51 821,748 +0.08(+0.77%)
Nov 17, 2022 10.40 10.44 10.27 10.43 1,008,947 +0.10(+0.97%)
Nov 16, 2022 10.33 10.40 10.27 10.33 400,587 +0.06(+0.58%)
Nov 15, 2022 10.34 10.45 10.27 10.27 803,033 +0.13(+1.28%)
Nov 14, 2022 10.00 10.24 10.00 10.14 3,173,936 -0.18(-1.74%)
Nov 11, 2022 10.08 10.33 10.08 10.32 948,973 +0.06(+0.58%)
Nov 10, 2022 10.12 10.28 9.990 10.26 3,054,558 +0.45(+4.59%)
Nov 09, 2022 10.00 10.00 9.760 9.810 1,258,850 -0.18(-1.80%)
Nov 08, 2022 10.30 10.30 9.890 9.990 2,954,511 -0.45(-4.31%)
Nov 07, 2022 10.46 10.48 10.39 10.44 1,083,916 +0.26(+2.55%)
Nov 04, 2022 10.11 10.24 10.05 10.18 837,957 +0.08(+0.79%)
Nov 03, 2022 10.11 10.35 9.860 10.10 840,646 -0.07(-0.69%)
Nov 02, 2022 10.11 10.50 10.01 10.17 638,610 +0.02(+0.20%)
Nov 01, 2022 10.21 10.34 10.12 10.15 1,056,181 +0.03(+0.30%)
Oct 31, 2022 10.10 10.39 10.10 10.12 891,638 +0.05(+0.50%)
Oct 28, 2022 9.910 10.15 9.900 10.07 984,470 -0.00(-0.05%)
Oct 27, 2022 10.15 10.24 10.05 10.07 689,863 -0.21(-2.09%)
Oct 26, 2022 10.10 10.35 10.10 10.29 610,918 +0.19(+1.88%)
Oct 25, 2022 9.770 10.14 9.770 10.10 1,240,610 +0.09(+0.90%)
Oct 24, 2022 10.20 10.25 9.990 10.01 880,310 -0.17(-1.67%)
Oct 21, 2022 9.920 10.27 9.790 10.18 570,022 +0.13(+1.29%)
Oct 20, 2022 10.01 10.40 10.01 10.05 587,908 +0.06(+0.60%)
Oct 19, 2022 10.12 10.24 9.960 9.990 601,756 -0.21(-2.06%)
Oct 18, 2022 10.25 10.30 10.10 10.20 1,233,758 -0.05(-0.49%)
Oct 17, 2022 10.25 10.40 10.22 10.25 1,150,680 +0.01(+0.10%)
Oct 14, 2022 10.38 10.40 10.14 10.24 1,334,885 -0.07(-0.68%)
Oct 13, 2022 10.00 10.34 10.00 10.31 1,520,266 +0.14(+1.38%)
Oct 12, 2022 10.05 10.22 10.01 10.17 915,301 +0.03(+0.29%)
Oct 11, 2022 10.15 10.50 10.11 10.14 1,754,018 -0.06(-0.59%)
Oct 10, 2022 10.27 10.30 10.17 10.20 548,462 -0.07(-0.68%)
Oct 07, 2022 10.37 10.40 10.16 10.27 783,023 -0.07(-0.68%)
Oct 06, 2022 10.50 10.59 10.10 10.34 565,622 -0.05(-0.48%)
Oct 05, 2022 10.39 10.62 10.21 10.39 1,939,453 -0.35(-3.26%)
Oct 04, 2022 10.43 10.90 10.32 10.74 1,336,578 -39.36(-78.56%)
Oct 03, 2022 49.35 50.52 49.20 50.10 583,109 -0.87(-1.71%)
Sep 30, 2022 50.00 51.18 49.76 50.97 447,736 -0.52(-1.01%)
Sep 29, 2022 51.50 53.00 50.00 51.49 445,904 -0.65(-1.25%)
Sep 28, 2022 52.00 52.24 51.55 52.14 241,367 +0.17(+0.33%)
Sep 27, 2022 51.60 52.53 51.60 51.97 486,859 +0.45(+0.87%)
Sep 26, 2022 51.74 52.19 51.37 51.52 216,276 -1.08(-2.05%)
Sep 23, 2022 52.88 53.30 52.23 52.60 459,223 -1.10(-2.05%)
Sep 22, 2022 54.00 54.53 53.51 53.70 291,052 +0.85(+1.61%)
Sep 21, 2022 52.36 53.38 52.36 52.85 193,203 -0.50(-0.94%)
Sep 20, 2022 54.45 54.45 53.11 53.35 406,929 -0.10(-0.19%)
Sep 19, 2022 52.54 53.46 52.54 53.45 197,835 +0.12(+0.23%)
Sep 16, 2022 52.50 53.45 52.50 53.33 153,790 -0.86(-1.59%)
Sep 15, 2022 53.52 54.49 53.52 54.19 243,861 +0.15(+0.28%)
Sep 14, 2022 53.32 54.04 53.32 54.04 369,435 +0.98(+1.85%)
Sep 13, 2022 54.10 54.49 53.05 53.06 558,399 +1.26(+2.43%)
Sep 12, 2022 51.80 52.30 51.56 51.80 440,837 +0.70(+1.37%)
Sep 09, 2022 51.98 51.98 50.84 51.10 332,596 +0.50(+0.99%)
Sep 08, 2022 51.76 51.76 50.23 50.60 261,704 +0.40(+0.80%)
Sep 07, 2022 50.20 50.30 49.76 50.20 677,897 +0.05(+0.10%)
Sep 06, 2022 50.34 51.00 50.03 50.15 755,961 -0.15(-0.30%)
Sep 02, 2022 50.85 51.00 50.27 50.30 180,008 -0.55(-1.08%)
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.