Skip to main content

Trupanion Inc (NQ: TRUP )

27.61 -0.13 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 115.98 117.98 114.78 115.02 161,013 -1.59(-1.36%)
Jul 29, 2021 115.87 119.40 115.16 116.61 189,988 +0.77(+0.66%)
Jul 28, 2021 114.07 116.95 112.92 115.84 136,242 +2.03(+1.78%)
Jul 27, 2021 113.07 114.16 111.01 113.81 229,492 +0.26(+0.23%)
Jul 26, 2021 115.24 116.01 112.01 113.55 239,992 -1.42(-1.24%)
Jul 23, 2021 113.81 115.19 111.01 114.97 282,230 +2.74(+2.44%)
Jul 22, 2021 116.88 117.37 111.90 112.23 339,114 -4.49(-3.85%)
Jul 21, 2021 111.50 117.00 111.50 116.72 225,666 +5.22(+4.68%)
Jul 20, 2021 109.37 112.41 108.00 111.50 490,604 +2.71(+2.49%)
Jul 19, 2021 103.32 109.04 102.47 108.79 346,358 +3.49(+3.31%)
Jul 16, 2021 106.04 106.67 103.87 105.30 196,253 +0.72(+0.69%)
Jul 15, 2021 105.31 107.09 101.97 104.58 368,172 -1.65(-1.55%)
Jul 14, 2021 109.13 109.55 105.94 106.23 222,227 -2.39(-2.20%)
Jul 13, 2021 109.71 110.70 107.43 108.62 232,509 -1.97(-1.78%)
Jul 12, 2021 113.80 115.20 109.33 110.59 330,437 -2.42(-2.14%)
Jul 09, 2021 113.65 115.53 111.41 113.01 198,757 +0.07(+0.06%)
Jul 08, 2021 113.49 115.59 112.07 112.94 330,375 -5.40(-4.56%)
Jul 07, 2021 120.90 122.89 116.53 118.34 305,423 -1.95(-1.62%)
Jul 06, 2021 115.50 120.48 114.19 120.29 204,359 +4.78(+4.14%)
Jul 02, 2021 116.91 117.13 114.34 115.51 165,928 -1.38(-1.18%)
Jul 01, 2021 115.60 117.49 113.92 116.89 218,094 +1.79(+1.56%)
Jun 30, 2021 116.70 117.31 113.71 115.10 296,693 -1.60(-1.37%)
Jun 29, 2021 113.66 116.70 113.49 116.70 205,145 +2.25(+1.97%)
Jun 28, 2021 114.35 114.62 111.83 114.45 164,452 +2.30(+2.05%)
Jun 25, 2021 115.00 115.00 111.14 112.15 975,737 -2.20(-1.92%)
Jun 24, 2021 112.15 114.62 110.94 114.35 233,679 +3.50(+3.16%)
Jun 23, 2021 108.16 111.65 108.16 110.85 242,950 +2.16(+1.99%)
Jun 22, 2021 104.95 108.79 104.95 108.69 260,588 +2.89(+2.73%)
Jun 21, 2021 104.70 106.31 102.48 105.80 267,903 +1.19(+1.14%)
Jun 18, 2021 100.37 104.91 99.03 104.61 506,669 +4.02(+4.00%)
Jun 17, 2021 99.01 103.45 98.66 100.59 289,029 +0.94(+0.94%)
Jun 16, 2021 100.09 100.38 96.32 99.65 265,405 -0.50(-0.50%)
Jun 15, 2021 98.76 100.28 97.81 100.15 362,863 +1.15(+1.16%)
Jun 14, 2021 96.47 99.88 95.77 99.00 426,915 +3.45(+3.61%)
Jun 11, 2021 94.20 95.63 93.30 95.55 167,468 +1.63(+1.74%)
Jun 10, 2021 95.69 95.92 93.58 93.92 214,781 -1.02(-1.07%)
Jun 09, 2021 97.07 97.35 94.76 94.94 218,710 -1.63(-1.69%)
Jun 08, 2021 93.27 97.50 92.70 96.57 458,777 +3.78(+4.07%)
Jun 07, 2021 87.64 93.25 87.11 92.79 241,307 +4.99(+5.68%)
Jun 04, 2021 87.32 87.86 85.94 87.80 135,348 +0.49(+0.56%)
Jun 03, 2021 86.23 88.41 84.73 87.31 206,591 +0.15(+0.17%)
Jun 02, 2021 87.66 88.10 86.00 87.16 245,355 -0.54(-0.62%)
Jun 01, 2021 90.33 91.86 86.34 87.70 280,047 -2.47(-2.74%)
May 28, 2021 89.14 90.95 88.29 90.17 304,640 +2.15(+2.44%)
May 27, 2021 89.09 90.00 86.60 88.02 337,231 -1.85(-2.06%)
May 26, 2021 83.44 90.27 83.44 89.87 641,155 +6.46(+7.74%)
May 25, 2021 82.40 83.65 80.73 83.41 623,592 +1.85(+2.27%)
May 24, 2021 79.29 82.63 78.00 81.56 291,118 +3.48(+4.46%)
May 21, 2021 79.82 80.39 77.89 78.08 195,548 -0.50(-0.64%)
May 20, 2021 76.07 79.22 75.10 78.58 177,105 +2.74(+3.61%)
May 19, 2021 74.69 76.19 73.64 75.84 269,555 -0.69(-0.90%)
May 18, 2021 77.74 79.53 76.45 76.53 229,427 -0.77(-1.00%)
May 17, 2021 77.27 78.12 75.28 77.30 202,399 -0.72(-0.92%)
May 14, 2021 75.69 79.01 75.24 78.02 191,487 +2.99(+3.99%)
May 13, 2021 75.99 77.75 73.43 75.03 365,933 +0.32(+0.43%)
May 12, 2021 74.40 76.78 72.80 74.71 335,617 -1.40(-1.84%)
May 11, 2021 72.52 78.29 72.52 76.11 505,059 +0.72(+0.96%)
May 10, 2021 84.00 84.80 75.25 75.39 455,345 -7.89(-9.47%)
May 07, 2021 79.53 83.91 79.10 83.28 442,438 +5.16(+6.61%)
May 06, 2021 76.02 78.53 74.89 78.12 430,424 +1.01(+1.31%)
May 05, 2021 77.99 78.82 75.55 77.11 335,222 +0.42(+0.55%)
May 04, 2021 81.29 81.29 76.25 76.69 595,656 -5.02(-6.14%)
May 03, 2021 81.50 84.47 80.36 81.71 599,926 +0.61(+0.75%)
Apr 30, 2021 80.04 83.19 78.42 81.10 761,500 -1.42(-1.72%)
Apr 29, 2021 83.06 84.75 81.10 82.52 469,829 -1.36(-1.62%)
Apr 28, 2021 83.20 84.93 81.71 83.88 244,846 +0.35(+0.42%)
Apr 27, 2021 86.05 86.43 83.00 83.53 336,513 -2.09(-2.44%)
Apr 26, 2021 83.32 87.20 83.04 85.62 461,458 +2.96(+3.58%)
Apr 23, 2021 81.12 83.92 80.92 82.66 313,800 +1.96(+2.43%)
Apr 22, 2021 81.85 85.66 80.50 80.70 376,749 -0.23(-0.28%)
Apr 21, 2021 77.86 81.31 77.33 80.93 297,793 +2.79(+3.57%)
Apr 20, 2021 80.79 81.04 75.72 78.14 594,858 -3.00(-3.70%)
Apr 19, 2021 81.38 82.61 79.89 81.14 475,202 -0.05(-0.06%)
Apr 16, 2021 79.72 81.69 78.99 81.19 343,800 +2.19(+2.77%)
Apr 15, 2021 77.86 79.52 76.81 79.00 245,610 +2.62(+3.43%)
Apr 14, 2021 78.81 79.89 76.19 76.38 194,232 -0.89(-1.15%)
Apr 13, 2021 76.57 77.60 75.65 77.27 149,349 +1.67(+2.21%)
Apr 12, 2021 75.35 76.59 73.20 75.60 156,307 -0.02(-0.03%)
Apr 09, 2021 74.50 75.76 73.89 75.62 221,400 +0.52(+0.69%)
Apr 08, 2021 72.19 75.48 69.74 75.10 531,609 +3.10(+4.31%)
Apr 07, 2021 75.00 75.32 71.56 72.00 209,698 -3.39(-4.50%)
Apr 06, 2021 73.88 77.21 73.88 75.39 454,306 +2.62(+3.60%)
Apr 05, 2021 79.25 79.95 72.17 72.77 376,013 -5.61(-7.16%)
Apr 01, 2021 77.69 79.74 76.13 78.38 220,800 +2.17(+2.85%)
Mar 31, 2021 76.71 78.97 75.49 76.21 470,590 +1.67(+2.24%)
Mar 30, 2021 72.82 75.79 71.31 74.54 207,323 +0.98(+1.33%)
Mar 29, 2021 75.20 76.71 72.62 73.56 339,872 -2.51(-3.30%)
Mar 26, 2021 77.80 77.80 73.54 76.07 236,000 -0.70(-0.91%)
Mar 25, 2021 73.86 77.36 72.95 76.77 265,950 +1.81(+2.41%)
Mar 24, 2021 78.65 78.85 74.69 74.96 233,517 -3.37(-4.30%)
Mar 23, 2021 79.62 81.36 77.74 78.33 452,233 -2.10(-2.61%)
Mar 22, 2021 79.75 81.95 78.52 80.43 470,962 +0.10(+0.12%)
Mar 19, 2021 79.72 83.39 78.98 80.33 883,200 +0.60(+0.75%)
Mar 18, 2021 89.52 89.52 79.05 79.73 817,395 -11.19(-12.31%)
Mar 17, 2021 88.61 93.56 87.39 90.92 601,705 +0.83(+0.92%)
Mar 16, 2021 90.91 92.37 88.76 90.09 315,528 +0.16(+0.18%)
Mar 15, 2021 93.08 94.46 88.96 89.93 389,719 -3.30(-3.54%)
Mar 12, 2021 91.86 93.79 90.55 93.23 362,200 -1.28(-1.35%)
Mar 11, 2021 91.25 94.63 89.76 94.51 632,136 +4.87(+5.43%)
Mar 10, 2021 90.21 93.50 88.04 89.64 394,502 +2.29(+2.62%)
Mar 09, 2021 85.23 89.40 85.09 87.35 503,480 +5.08(+6.17%)
Mar 08, 2021 85.88 88.25 81.97 82.27 429,941 -3.61(-4.20%)
Mar 05, 2021 87.57 87.57 78.20 85.88 530,700 -0.15(-0.17%)
Mar 04, 2021 90.48 90.48 82.32 86.03 693,235 -5.54(-6.05%)
Mar 03, 2021 95.91 96.98 90.48 91.57 322,052 -4.34(-4.53%)
Mar 02, 2021 102.54 103.95 95.75 95.91 403,407 -5.87(-5.77%)
Mar 01, 2021 98.05 103.32 96.32 101.78 377,891 +5.02(+5.19%)
Feb 26, 2021 92.35 98.49 92.35 96.76 444,900 +2.04(+2.15%)
Feb 25, 2021 101.11 102.67 94.14 94.72 368,185 -7.28(-7.14%)
Feb 24, 2021 98.00 104.81 97.03 102.00 445,749 +4.02(+4.10%)
Feb 23, 2021 99.68 101.12 92.32 97.98 718,385 -7.44(-7.06%)
Feb 22, 2021 104.91 107.28 103.53 105.42 365,561 -1.26(-1.18%)
Feb 19, 2021 103.92 107.51 103.79 106.68 284,500 +2.79(+2.69%)
Feb 18, 2021 104.18 105.43 101.35 103.89 377,248 -0.91(-0.87%)
Feb 17, 2021 107.00 107.00 101.20 104.80 508,001 -1.37(-1.29%)
Feb 16, 2021 109.57 112.44 104.99 106.17 460,011 -1.69(-1.57%)
Feb 12, 2021 107.03 109.53 102.62 107.86 617,600 +1.48(+1.39%)
Feb 11, 2021 118.00 119.00 105.40 106.38 1,020,807 -13.60(-11.34%)
Feb 10, 2021 121.78 122.65 115.97 119.98 556,857 +0.22(+0.18%)
Feb 09, 2021 124.99 126.53 119.55 119.76 426,451 -4.10(-3.31%)
Feb 08, 2021 120.43 125.43 120.27 123.86 418,052 +4.64(+3.89%)
Feb 05, 2021 119.95 120.00 116.10 119.22 284,700 +0.31(+0.26%)
Feb 04, 2021 116.77 119.25 116.77 118.91 273,385 +1.94(+1.66%)
Feb 03, 2021 117.96 120.03 115.76 116.97 287,770 -1.16(-0.98%)
Feb 02, 2021 115.01 118.54 115.01 118.13 511,051 +4.91(+4.34%)
Feb 01, 2021 113.31 114.95 110.31 113.22 458,133 +1.02(+0.91%)
Jan 29, 2021 115.94 117.26 110.41 112.20 439,800 -3.91(-3.37%)
Jan 28, 2021 118.67 119.75 114.94 116.11 347,777 -2.40(-2.03%)
Jan 27, 2021 116.05 125.05 112.27 118.51 503,794 -0.58(-0.49%)
Jan 26, 2021 117.76 121.26 116.88 119.09 273,871 +1.21(+1.03%)
Jan 25, 2021 118.50 121.67 115.64 117.88 322,666 -0.19(-0.16%)
Jan 22, 2021 115.66 118.53 113.51 118.07 245,900 +2.41(+2.08%)
Jan 21, 2021 119.51 119.51 114.84 115.66 338,710 -1.99(-1.69%)
Jan 20, 2021 121.33 125.57 115.66 117.65 447,666 -2.76(-2.29%)
Jan 19, 2021 119.09 124.00 117.68 120.41 364,764 +2.96(+2.52%)
Jan 15, 2021 121.14 122.94 115.23 117.45 312,100 -4.22(-3.47%)
Jan 14, 2021 117.13 124.73 116.64 121.67 378,635 +5.31(+4.56%)
Jan 13, 2021 113.41 117.37 112.30 116.36 299,047 +3.86(+3.43%)
Jan 12, 2021 118.31 119.40 112.30 112.50 427,003 -4.47(-3.82%)
Jan 11, 2021 115.68 121.97 115.11 116.97 424,042 +0.97(+0.84%)
Jan 08, 2021 119.32 122.36 115.10 116.00 596,100 -2.78(-2.34%)
Jan 07, 2021 118.04 121.93 117.91 118.78 443,224 +1.70(+1.45%)
Jan 06, 2021 116.43 122.27 114.56 117.08 471,708 +0.62(+0.53%)
Jan 05, 2021 113.40 118.90 113.40 116.46 320,806 +2.02(+1.77%)
Jan 04, 2021 120.97 121.00 112.06 114.44 445,166 -5.27(-4.40%)
Dec 31, 2020 119.71 119.71 119.71 230,055 -1.63(-1.34%)
Dec 30, 2020 119.57 122.38 119.57 121.34 230,055 +3.30(+2.80%)
Dec 29, 2020 119.74 121.48 115.03 118.04 328,904 -1.80(-1.50%)
Dec 28, 2020 121.63 122.28 116.35 119.84 321,195 -0.81(-0.67%)
Dec 24, 2020 121.22 122.72 119.01 120.65 155,400 -0.38(-0.31%)
Dec 23, 2020 123.32 124.72 120.14 121.03 661,163 -1.05(-0.86%)
Dec 22, 2020 117.45 122.34 115.78 122.08 654,496 +4.96(+4.23%)
Dec 21, 2020 115.85 117.75 114.00 117.12 520,974 +0.10(+0.09%)
Dec 18, 2020 116.04 117.57 114.01 117.02 979,300 +1.93(+1.68%)
Dec 17, 2020 112.07 116.28 110.57 115.09 752,806 +4.51(+4.08%)
Dec 16, 2020 111.00 112.02 108.81 110.58 506,894 +0.39(+0.35%)
Dec 15, 2020 105.22 110.34 103.69 110.19 390,620 +6.82(+6.60%)
Dec 14, 2020 105.00 108.30 103.10 103.37 525,639 +0.20(+0.19%)
Dec 11, 2020 100.05 104.02 100.05 103.17 279,100 +3.30(+3.30%)
Dec 10, 2020 99.10 100.27 98.10 99.87 406,617 -1.14(-1.13%)
Dec 09, 2020 102.95 107.61 100.17 101.01 569,037 -1.29(-1.26%)
Dec 08, 2020 98.60 102.88 97.17 102.30 354,006 +3.27(+3.30%)
Dec 07, 2020 96.92 101.78 96.57 99.03 409,949 +3.13(+3.26%)
Dec 04, 2020 95.03 96.44 93.97 95.90 281,700 +1.07(+1.13%)
Dec 03, 2020 93.63 98.72 93.63 94.83 327,948 +0.78(+0.83%)
Dec 02, 2020 95.50 96.30 92.38 94.05 333,247 -2.47(-2.56%)
Dec 01, 2020 102.98 102.98 95.07 96.52 343,138 -4.86(-4.79%)
Nov 30, 2020 98.20 101.69 96.31 101.38 487,196 +3.38(+3.45%)
Nov 27, 2020 95.01 99.92 94.26 98.00 189,900 +2.67(+2.80%)
Nov 25, 2020 95.13 96.72 94.06 95.33 264,000 -0.29(-0.30%)
Nov 24, 2020 96.44 99.25 94.84 95.62 382,053 -0.47(-0.49%)
Nov 23, 2020 96.08 96.60 93.40 96.09 484,547 +0.16(+0.17%)
Nov 20, 2020 96.02 97.30 94.43 95.93 442,500 -0.26(-0.27%)
Nov 19, 2020 95.10 97.89 94.07 96.19 527,019 +0.92(+0.97%)
Nov 18, 2020 93.41 97.22 93.12 95.27 474,286 +2.52(+2.72%)
Nov 17, 2020 90.66 93.56 88.15 92.75 300,025 +2.65(+2.94%)
Nov 16, 2020 86.66 91.15 86.10 90.10 488,193 +3.23(+3.72%)
Nov 13, 2020 84.74 88.00 84.74 86.87 246,100 +3.10(+3.70%)
Nov 12, 2020 80.50 85.76 80.36 83.77 433,789 -0.73(-0.86%)
Nov 11, 2020 82.00 85.44 81.81 84.50 356,149 +2.43(+2.96%)
Nov 10, 2020 86.01 86.87 79.46 82.07 697,864 -3.11(-3.65%)
Nov 09, 2020 92.46 93.75 81.57 85.18 919,314 -6.57(-7.16%)
Nov 06, 2020 91.84 92.03 88.91 91.75 381,000 +1.07(+1.18%)
Nov 05, 2020 90.37 91.71 88.49 90.68 479,526 +0.62(+0.69%)
Nov 04, 2020 85.03 90.62 83.80 90.06 709,210 +5.96(+7.09%)
Nov 03, 2020 80.20 84.64 79.13 84.10 657,055 +5.89(+7.53%)
Nov 02, 2020 72.50 78.36 72.50 78.21 683,872 +6.67(+9.32%)
Oct 30, 2020 81.60 87.08 71.03 71.54 1,513,700 -0.52(-0.72%)
Oct 29, 2020 71.50 72.57 70.36 72.06 498,608 +0.56(+0.78%)
Oct 28, 2020 71.76 72.23 70.21 71.50 475,772 -1.16(-1.60%)
Oct 27, 2020 73.46 75.10 72.08 72.66 554,959 -0.54(-0.74%)
Oct 26, 2020 73.94 74.69 71.50 73.20 305,695 -1.70(-2.27%)
Oct 23, 2020 74.75 76.53 73.40 74.90 403,800 +0.67(+0.90%)
Oct 22, 2020 78.55 78.64 73.43 74.23 605,271 -4.71(-5.97%)
Oct 21, 2020 87.04 88.04 78.09 78.94 652,380 -7.51(-8.69%)
Oct 20, 2020 93.03 93.44 85.81 86.45 485,930 -6.85(-7.34%)
Oct 19, 2020 92.70 95.53 92.30 93.30 615,815 +0.82(+0.89%)
Oct 16, 2020 93.55 94.35 92.16 92.48 616,000 -0.51(-0.55%)
Oct 15, 2020 90.61 93.66 89.11 92.99 287,191 +2.39(+2.64%)
Oct 14, 2020 91.36 92.48 90.15 90.60 437,702 +0.66(+0.73%)
Oct 13, 2020 91.18 91.18 88.16 89.94 529,287 -1.84(-2.01%)
Oct 12, 2020 91.17 92.00 89.67 91.78 353,702 +1.80(+2.01%)
Oct 09, 2020 88.13 90.96 88.13 89.98 475,900 +2.78(+3.19%)
Oct 08, 2020 87.84 89.00 85.60 87.20 650,048 +0.33(+0.38%)
Oct 07, 2020 87.72 88.99 86.04 86.87 484,158 +0.50(+0.58%)
Oct 06, 2020 87.60 89.96 85.05 86.37 563,575 -0.87(-1.00%)
Oct 05, 2020 85.31 88.10 84.33 87.24 503,838 +3.87(+4.64%)
Oct 02, 2020 79.67 84.06 79.18 83.37 546,900 +2.21(+2.72%)
Oct 01, 2020 79.69 81.26 78.74 81.16 352,461 +2.26(+2.86%)
Sep 30, 2020 78.50 80.15 77.36 78.90 765,492 +0.22(+0.28%)
Sep 29, 2020 73.25 79.26 72.42 78.68 645,097 +6.18(+8.52%)
Sep 28, 2020 73.85 74.00 68.06 72.50 465,926 -0.68(-0.93%)
Sep 25, 2020 70.00 73.81 70.00 73.18 320,900 +2.68(+3.80%)
Sep 24, 2020 69.73 71.76 68.60 70.50 304,998 +0.96(+1.38%)
Sep 23, 2020 69.40 70.92 69.15 69.54 303,132 -0.28(-0.40%)
Sep 22, 2020 69.05 69.93 68.64 69.82 273,974 +0.78(+1.13%)
Sep 21, 2020 67.79 70.59 67.42 69.04 309,151 -0.29(-0.42%)
Sep 18, 2020 70.44 70.44 67.15 69.33 1,001,900 -0.85(-1.21%)
Sep 17, 2020 70.98 71.39 69.92 70.18 332,081 -1.93(-2.68%)
Sep 16, 2020 71.65 77.57 71.26 72.11 814,024 +0.44(+0.61%)
Sep 15, 2020 72.22 72.46 70.89 71.67 192,816 +0.14(+0.20%)
Sep 14, 2020 71.57 72.76 70.78 71.53 337,364 +1.13(+1.61%)
Sep 11, 2020 71.92 71.99 69.13 70.40 339,900 -0.72(-1.01%)
Sep 10, 2020 71.16 73.10 70.28 71.12 501,383 +0.55(+0.78%)
Sep 09, 2020 67.66 71.47 67.66 70.57 732,390 +4.14(+6.23%)
Sep 08, 2020 65.86 68.61 65.02 66.43 378,121 -1.19(-1.76%)
Sep 04, 2020 67.28 69.21 65.78 67.62 1,067,700 +1.12(+1.68%)
Sep 03, 2020 67.85 68.29 64.59 66.50 550,942 -2.36(-3.43%)
Sep 02, 2020 68.00 69.07 66.97 68.86 528,888 +0.84(+1.23%)
Sep 01, 2020 62.34 69.29 62.34 68.02 1,138,114 +5.29(+8.43%)
Aug 31, 2020 66.00 66.22 60.44 62.73 5,312,006 -3.26(-4.94%)
Aug 28, 2020 65.60 68.58 65.53 65.99 1,059,600 +1.07(+1.65%)
Aug 27, 2020 64.25 66.59 63.83 64.92 862,444 +0.30(+0.46%)
Aug 26, 2020 64.74 68.29 63.73 64.62 2,068,138 +7.30(+12.74%)
Aug 25, 2020 58.24 58.80 57.20 57.32 235,320 -0.14(-0.24%)
Aug 24, 2020 58.85 58.96 57.36 57.46 161,165 -0.39(-0.67%)
Aug 21, 2020 59.02 59.05 57.63 57.85 252,300 -1.16(-1.97%)
Aug 20, 2020 58.81 59.35 58.15 59.01 188,975 -0.38(-0.64%)
Aug 19, 2020 60.21 60.94 59.28 59.39 177,683 -0.41(-0.69%)
Aug 18, 2020 61.46 61.70 59.31 59.80 387,523 -1.20(-1.97%)
Aug 17, 2020 59.83 62.09 59.77 61.00 388,944 +0.50(+0.83%)
Aug 14, 2020 60.01 63.32 60.01 60.50 374,400 +0.53(+0.88%)
Aug 13, 2020 59.22 61.74 59.22 59.97 565,114 -0.11(-0.18%)
Aug 12, 2020 63.32 63.97 59.85 60.08 742,550 -2.43(-3.89%)
Aug 11, 2020 66.00 67.85 61.99 62.51 584,005 -5.83(-8.53%)
Aug 10, 2020 66.50 70.45 65.56 68.34 1,270,004 -1.89(-2.69%)
Aug 07, 2020 71.44 72.50 67.68 70.23 2,273,400 -4.24(-5.69%)
Aug 06, 2020 64.97 77.00 63.82 74.47 2,080,848 +9.67(+14.92%)
Aug 05, 2020 55.00 65.20 53.54 64.80 1,569,945 +11.98(+22.68%)
Aug 04, 2020 50.68 53.87 50.12 52.82 690,338 +2.31(+4.57%)
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.