Skip to main content

Telephone and Data Systems (NY: TDS )

19.28 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.40 17.60 16.62 17.44 6,637,305 -0.16(-0.90%)
Jan 28, 2022 17.20 17.58 17.07 17.60 1,229,346 +0.41(+2.36%)
Jan 27, 2022 17.07 17.54 16.96 17.20 1,213,245 +0.05(+0.31%)
Jan 26, 2022 17.79 18.06 16.95 17.14 1,519,174 -0.53(-2.99%)
Jan 25, 2022 17.22 17.82 17.19 17.67 1,178,119 +0.22(+1.26%)
Jan 24, 2022 16.90 17.54 16.90 17.45 1,227,945 +0.37(+2.17%)
Jan 21, 2022 17.25 17.59 17.04 17.08 838,395 -0.20(-1.17%)
Jan 20, 2022 17.37 17.77 17.24 17.28 1,032,752 -0.11(-0.61%)
Jan 19, 2022 17.72 17.75 17.17 17.39 692,062 -0.33(-1.89%)
Jan 18, 2022 18.06 18.06 17.51 17.73 922,354 -0.44(-2.42%)
Jan 14, 2022 18.17 0 +0.11(+0.63%)
Jan 13, 2022 17.90 18.24 17.76 18.05 637,685 +0.27(+1.54%)
Jan 12, 2022 17.98 18.26 17.72 17.78 709,325 -0.22(-1.22%)
Jan 11, 2022 18.02 18.11 17.65 18.00 982,977 +0.06(+0.34%)
Jan 10, 2022 18.39 18.55 17.76 17.94 1,105,881 -0.39(-2.12%)
Jan 07, 2022 17.65 18.35 17.60 18.32 1,385,707 +0.56(+3.18%)
Jan 06, 2022 18.44 18.44 17.74 17.76 826,130 -0.48(-2.66%)
Jan 05, 2022 18.47 18.91 18.21 18.24 895,155 -0.09(-0.48%)
Jan 04, 2022 18.17 18.46 18.16 18.33 849,123 +0.19(+1.07%)
Jan 03, 2022 17.93 18.24 17.88 18.14 735,187 +0.39(+2.18%)
Dec 31, 2021 17.91 18.00 17.73 17.75 505,028 -0.19(-1.08%)
Dec 30, 2021 17.74 18.07 17.74 17.95 851,497 +0.19(+1.09%)
Dec 29, 2021 18.02 18.05 17.74 17.75 819,941 -0.21(-1.18%)
Dec 28, 2021 17.93 18.41 17.91 17.96 641,729 -0.03(-0.15%)
Dec 27, 2021 18.20 18.24 17.73 17.99 596,568 -0.18(-1.02%)
Dec 23, 2021 18.50 18.61 18.13 18.17 778,415 -0.22(-1.20%)
Dec 22, 2021 18.27 18.48 17.87 18.39 1,010,835 +0.09(+0.48%)
Dec 21, 2021 17.27 18.34 17.16 18.31 1,680,327 +1.20(+7.00%)
Dec 20, 2021 16.73 17.17 16.31 17.11 1,860,687 +0.21(+1.25%)
Dec 17, 2021 17.83 17.95 16.90 16.90 22,106,524 -0.94(-5.28%)
Dec 16, 2021 17.43 18.06 17.39 17.84 1,747,221 +0.41(+2.32%)
Dec 15, 2021 17.67 17.77 17.14 17.43 1,337,493 -0.18(-1.05%)
Dec 14, 2021 17.04 17.71 16.98 17.62 1,700,096 +0.57(+3.33%)
Dec 13, 2021 17.05 17.16 16.67 17.05 1,191,211 -0.25(-1.46%)
Dec 10, 2021 16.97 17.41 16.93 17.30 1,212,200 +0.42(+2.48%)
Dec 09, 2021 16.85 17.10 16.68 16.89 1,272,945 -0.15(-0.87%)
Dec 08, 2021 16.97 17.34 16.95 17.03 1,260,173 +0.01(+0.05%)
Dec 07, 2021 17.19 17.20 16.79 17.02 1,275,678 -0.15(-0.86%)
Dec 06, 2021 16.55 17.29 16.44 17.17 2,356,395 +1.35(+8.55%)
Dec 03, 2021 15.46 15.90 15.38 15.82 819,213 +0.31(+1.97%)
Dec 02, 2021 15.04 15.69 15.00 15.51 740,094 +0.45(+2.96%)
Dec 01, 2021 15.70 15.91 15.07 15.07 879,087 -0.37(-2.38%)
Nov 30, 2021 15.92 15.96 15.23 15.44 1,193,601 -0.62(-3.86%)
Nov 29, 2021 16.56 16.56 15.97 16.06 768,019 -0.40(-2.44%)
Nov 26, 2021 16.39 16.58 16.20 16.46 556,444 -0.42(-2.48%)
Nov 24, 2021 16.96 17.06 16.75 16.88 493,057 -0.15(-0.87%)
Nov 23, 2021 16.59 17.09 16.59 17.02 620,064 +0.34(+2.04%)
Nov 22, 2021 16.42 16.96 16.42 16.68 619,416 +0.26(+1.60%)
Nov 19, 2021 16.91 17.05 16.32 16.42 768,627 -0.72(-4.23%)
Nov 18, 2021 17.33 17.17 17.07 17.15 634,844 -0.10(-0.61%)
Nov 17, 2021 16.98 17.30 16.94 17.25 737,064 +0.26(+1.54%)
Nov 16, 2021 17.15 17.23 16.95 16.99 516,396 -0.18(-1.07%)
Nov 15, 2021 17.46 17.57 17.06 17.17 778,883 -0.28(-1.60%)
Nov 12, 2021 17.80 17.85 17.43 17.45 826,742 -0.39(-2.20%)
Nov 11, 2021 17.65 17.87 17.46 17.85 665,352 +0.34(+1.95%)
Nov 10, 2021 17.25 17.51 669,453 +0.20(+1.16%)
Nov 09, 2021 17.46 17.54 17.02 17.30 626,436 -0.10(-0.60%)
Nov 08, 2021 17.12 17.42 17.06 17.41 816,168 +0.33(+1.94%)
Nov 05, 2021 17.54 17.96 17.06 17.08 1,016,708 -0.19(-1.11%)
Nov 04, 2021 17.57 17.70 17.16 17.27 1,026,990 -0.21(-1.20%)
Nov 03, 2021 17.11 17.79 17.08 17.48 1,094,634 +0.45(+2.61%)
Nov 02, 2021 17.33 17.36 16.75 17.03 889,676 -0.25(-1.46%)
Nov 01, 2021 16.54 17.43 17.02 17.29 1,287,633 +0.93(+5.66%)
Oct 29, 2021 16.30 16.41 15.97 16.36 5,654,083 +0.11(+0.70%)
Oct 28, 2021 16.27 16.43 16.05 16.25 2,201,258 -0.03(-0.16%)
Oct 27, 2021 16.75 16.75 15.92 16.27 2,017,479 -0.54(-3.22%)
Oct 26, 2021 17.25 16.80 16.82 1,024,613 -0.41(-2.38%)
Oct 25, 2021 16.94 17.29 16.73 17.23 1,020,343 +0.29(+1.70%)
Oct 22, 2021 17.10 17.14 16.82 16.94 675,588 -0.10(-0.61%)
Oct 21, 2021 17.19 17.28 16.93 17.04 917,239 -0.14(-0.81%)
Oct 20, 2021 17.07 17.33 17.03 17.18 907,644 +0.21(+1.23%)
Oct 19, 2021 16.68 16.97 16.58 16.97 504,658 +0.38(+2.32%)
Oct 18, 2021 16.87 17.00 16.58 16.59 709,355 -0.38(-2.21%)
Oct 15, 2021 17.07 17.26 16.95 16.96 810,767 +0.05(+0.31%)
Oct 14, 2021 16.89 17.05 16.75 16.91 563,197 +0.11(+0.68%)
Oct 13, 2021 16.82 16.97 16.63 16.80 534,958 -0.03(-0.21%)
Oct 12, 2021 16.92 17.08 16.78 16.83 587,762 -0.05(-0.31%)
Oct 11, 2021 16.95 17.15 16.87 16.89 797,669 -0.03(-0.21%)
Oct 08, 2021 17.22 17.22 16.85 16.92 667,999 -0.30(-1.72%)
Oct 07, 2021 17.14 17.45 17.11 17.22 879,106 +0.17(+1.02%)
Oct 06, 2021 17.03 17.08 16.65 17.04 805,035 -0.14(-0.81%)
Oct 05, 2021 17.35 17.48 17.15 17.18 671,971 -0.17(-0.96%)
Oct 04, 2021 17.20 17.63 17.20 17.35 628,568 +0.15(+0.86%)
Oct 01, 2021 17.06 17.34 16.82 17.20 1,007,887 +0.17(+1.03%)
Sep 30, 2021 17.43 17.43 16.98 17.02 962,880 -0.32(-1.86%)
Sep 29, 2021 17.00 17.45 16.86 17.35 622,120 +0.37(+2.16%)
Sep 28, 2021 17.19 17.33 16.89 16.98 880,316 -0.18(-1.07%)
Sep 27, 2021 16.82 17.35 16.76 17.16 642,791 +0.40(+2.40%)
Sep 24, 2021 16.86 16.97 16.59 16.76 673,456 -0.11(-0.67%)
Sep 23, 2021 16.68 17.05 16.62 16.88 685,470 +0.25(+1.52%)
Sep 22, 2021 16.92 17.09 16.61 16.62 746,311 -0.17(-0.99%)
Sep 21, 2021 16.90 17.15 16.78 16.79 671,818 -0.10(-0.62%)
Sep 20, 2021 17.01 17.10 16.70 16.89 815,491 -0.43(-2.47%)
Sep 17, 2021 17.08 17.38 17.03 17.32 2,253,801 +0.28(+1.64%)
Sep 16, 2021 17.10 17.18 16.84 17.04 676,031 -0.03(-0.15%)
Sep 15, 2021 16.82 17.16 16.71 17.07 800,242 +0.24(+1.40%)
Sep 14, 2021 17.29 17.36 16.73 16.83 552,285 -0.40(-2.31%)
Sep 13, 2021 17.20 17.45 17.05 17.23 841,105 +0.17(+1.01%)
Sep 10, 2021 17.32 17.32 16.87 17.06 797,655 -0.16(-0.95%)
Sep 09, 2021 17.41 17.44 17.14 17.22 670,377 -0.23(-1.34%)
Sep 08, 2021 17.51 17.58 17.27 17.45 589,683 -0.03(-0.15%)
Sep 07, 2021 17.76 17.91 17.47 17.48 549,143 -0.37(-2.08%)
Sep 03, 2021 17.75 17.94 17.64 17.85 510,845 +0.09(+0.49%)
Sep 02, 2021 17.65 17.84 17.55 17.77 541,357 +0.15(+0.83%)
Sep 01, 2021 17.65 17.69 17.49 17.62 528,314 +0.03(+0.20%)
Aug 31, 2021 17.37 17.59 17.35 17.58 578,462 +0.15(+0.84%)
Aug 30, 2021 17.33 17.45 17.08 17.44 459,805 +0.15(+0.85%)
Aug 27, 2021 16.95 17.33 16.87 17.29 565,167 +0.37(+2.20%)
Aug 26, 2021 17.08 17.26 16.88 16.92 525,472 -0.24(-1.41%)
Aug 25, 2021 17.43 17.51 17.15 17.16 422,450 -0.16(-0.90%)
Aug 24, 2021 17.40 17.46 17.24 17.32 582,083 -0.10(-0.55%)
Aug 23, 2021 17.27 17.46 17.12 17.41 639,999 +0.28(+1.62%)
Aug 20, 2021 16.80 17.18 16.80 17.13 531,410 +0.29(+1.75%)
Aug 19, 2021 16.95 17.10 16.64 16.84 1,230,672 -0.22(-1.27%)
Aug 18, 2021 17.36 17.43 17.06 17.06 487,953 -0.30(-1.74%)
Aug 17, 2021 17.05 17.37 17.03 17.36 616,845 +0.24(+1.42%)
Aug 16, 2021 17.68 17.71 17.09 17.12 1,002,873 -0.65(-3.65%)
Aug 13, 2021 17.63 17.87 17.51 17.77 801,334 +0.08(+0.44%)
Aug 12, 2021 17.86 17.86 17.63 17.69 657,653 +0.03(+0.15%)
Aug 11, 2021 17.62 17.66 17.39 17.66 832,031 +0.17(+0.99%)
Aug 10, 2021 17.26 17.60 17.26 17.49 726,624 +0.13(+0.75%)
Aug 09, 2021 16.89 17.61 16.84 17.36 1,210,732 +0.61(+3.67%)
Aug 06, 2021 16.44 16.94 16.03 16.75 1,324,473 -0.18(-1.07%)
Aug 05, 2021 16.86 17.08 16.77 16.93 1,091,363 +0.15(+0.88%)
Aug 04, 2021 17.20 17.34 16.55 16.78 1,234,025 -0.76(-4.34%)
Aug 03, 2021 17.44 17.82 17.31 17.54 1,458,930 +0.10(+0.55%)
Aug 02, 2021 18.69 18.72 17.31 17.45 3,953,461 -1.90(-9.80%)
Jul 30, 2021 19.61 19.83 19.24 19.34 2,474,041 -0.41(-2.06%)
Jul 29, 2021 19.89 19.97 19.67 19.75 854,433 +0.10(+0.48%)
Jul 28, 2021 19.98 20.03 19.56 19.65 601,585 -0.33(-1.65%)
Jul 27, 2021 19.94 20.11 19.80 19.98 547,674 -0.14(-0.69%)
Jul 26, 2021 19.90 20.35 19.88 20.12 887,603 +0.32(+1.62%)
Jul 23, 2021 19.70 19.87 19.50 19.80 1,080,289 +0.34(+1.73%)
Jul 22, 2021 19.67 19.67 19.38 19.46 837,953 -0.04(-0.22%)
Jul 21, 2021 19.88 20.00 19.49 19.51 1,028,906 -0.24(-1.23%)
Jul 20, 2021 19.60 20.05 19.57 19.75 1,958,861 +0.19(+0.97%)
Jul 19, 2021 18.84 19.56 18.75 19.56 1,720,927 +0.52(+2.73%)
Jul 16, 2021 19.06 19.22 18.94 19.04 896,737 +0.15(+0.78%)
Jul 15, 2021 18.90 19.03 18.70 18.89 976,791 -0.12(-0.64%)
Jul 14, 2021 19.46 19.69 18.98 19.01 878,813 -0.49(-2.53%)
Jul 13, 2021 19.47 19.58 19.41 19.51 959,083 -0.07(-0.35%)
Jul 12, 2021 19.58 19.80 19.47 19.58 903,380 -0.14(-0.70%)
Jul 09, 2021 19.50 19.82 19.42 19.71 1,329,778 +0.47(+2.43%)
Jul 08, 2021 19.38 19.45 19.13 19.25 1,106,081 -0.41(-2.07%)
Jul 07, 2021 19.59 19.78 19.37 19.65 939,216 -0.10(-0.48%)
Jul 06, 2021 19.97 20.10 19.54 19.75 1,042,452 -0.24(-1.21%)
Jul 02, 2021 19.72 20.16 19.65 19.99 1,690,499 +0.30(+1.54%)
Jul 01, 2021 19.65 19.89 19.52 19.69 1,190,439 +0.08(+0.40%)
Jun 30, 2021 19.38 19.65 19.30 19.61 1,418,490 +0.16(+0.85%)
Jun 29, 2021 19.81 19.87 19.38 19.45 1,050,991 -0.34(-1.71%)
Jun 28, 2021 20.21 20.28 19.52 19.78 1,340,114 -0.59(-2.89%)
Jun 25, 2021 20.52 20.64 20.22 20.37 16,993,514 -0.13(-0.63%)
Jun 24, 2021 19.91 20.63 19.85 20.50 1,795,922 +0.65(+3.27%)
Jun 23, 2021 20.21 20.28 19.84 19.85 1,293,906 -0.35(-1.71%)
Jun 22, 2021 20.20 20.34 20.11 20.20 1,191,966 -0.03(-0.17%)
Jun 21, 2021 20.08 20.31 19.90 20.23 1,405,818 +0.42(+2.14%)
Jun 18, 2021 20.13 20.21 19.55 19.81 4,002,069 -0.61(-3.01%)
Jun 17, 2021 20.70 20.78 20.28 20.42 1,335,131 -0.41(-1.95%)
Jun 16, 2021 21.15 21.15 20.62 20.83 1,774,910 -0.42(-1.96%)
Jun 15, 2021 21.14 21.45 20.84 21.25 1,159,718 +0.09(+0.41%)
Jun 14, 2021 22.31 22.37 21.11 21.16 1,666,178 -1.45(-6.41%)
Jun 11, 2021 22.64 22.73 22.51 22.61 562,235 +0.10(+0.46%)
Jun 10, 2021 22.75 22.76 22.49 22.51 533,495 -0.03(-0.15%)
Jun 09, 2021 22.62 22.74 22.43 22.54 1,010,557 -0.12(-0.53%)
Jun 08, 2021 22.44 22.69 22.36 22.66 658,921 +0.21(+0.92%)
Jun 07, 2021 22.57 22.79 22.41 22.45 722,270 -0.06(-0.27%)
Jun 04, 2021 22.29 22.53 22.09 22.51 506,115 +0.28(+1.28%)
Jun 03, 2021 21.95 22.27 21.79 22.23 546,534 +0.15(+0.66%)
Jun 02, 2021 22.44 22.44 21.99 22.08 931,149 -0.34(-1.53%)
Jun 01, 2021 22.12 22.46 22.07 22.43 798,317 +0.32(+1.44%)
May 28, 2021 21.92 22.23 21.89 22.11 941,935 +0.13(+0.59%)
May 27, 2021 21.97 22.16 21.74 21.98 912,836 +0.22(+1.03%)
May 26, 2021 21.44 21.93 21.24 21.76 1,075,078 +0.32(+1.48%)
May 25, 2021 21.95 21.95 21.41 21.44 1,657,649 -0.55(-2.50%)
May 24, 2021 21.92 22.15 21.80 21.99 635,494 +0.07(+0.31%)
May 21, 2021 21.99 22.11 21.78 21.92 941,817 -0.01(-0.04%)
May 20, 2021 21.92 22.06 21.65 21.93 1,015,452 +0.13(+0.59%)
May 19, 2021 21.31 21.84 21.10 21.80 1,034,464 +0.28(+1.32%)
May 18, 2021 21.62 21.70 21.31 21.52 1,035,455 -0.30(-1.38%)
May 17, 2021 21.96 22.20 21.76 21.82 565,218 -0.29(-1.32%)
May 14, 2021 22.02 22.34 21.83 22.11 893,267 +0.38(+1.74%)
May 13, 2021 21.34 21.82 21.26 21.73 1,461,636 +0.32(+1.49%)
May 12, 2021 21.73 21.89 21.33 21.41 1,008,250 -0.37(-1.70%)
May 11, 2021 21.79 22.10 21.61 21.78 1,347,275 -0.14(-0.63%)
May 10, 2021 21.43 22.38 21.42 21.92 1,268,603 +0.66(+3.11%)
May 07, 2021 21.25 21.57 20.36 21.26 1,510,326 -0.20(-0.92%)
May 06, 2021 20.81 21.51 20.64 21.46 1,415,995 +0.74(+3.57%)
May 05, 2021 20.44 20.73 20.30 20.72 970,562 +0.27(+1.30%)
May 04, 2021 20.10 20.50 19.93 20.45 1,992,843 +0.28(+1.36%)
May 03, 2021 19.86 20.33 19.58 20.18 1,600,291 +0.42(+2.13%)
Apr 30, 2021 20.06 20.11 19.45 19.75 6,919,659 -0.43(-2.13%)
Apr 29, 2021 20.25 20.51 20.16 20.18 1,192,757 +0.11(+0.56%)
Apr 28, 2021 20.09 20.18 19.93 20.07 1,015,065 +0.00(+0.00%)
Apr 27, 2021 20.07 20.19 19.94 20.07 1,067,172 -0.05(-0.26%)
Apr 26, 2021 20.58 20.60 20.12 20.12 1,001,399 -0.32(-1.56%)
Apr 23, 2021 20.39 20.61 20.25 20.44 901,658 +0.03(+0.17%)
Apr 22, 2021 20.39 20.53 20.25 20.41 1,393,104 -0.06(-0.29%)
Apr 21, 2021 20.24 20.60 20.12 20.47 657,164 +0.32(+1.58%)
Apr 20, 2021 20.46 20.47 19.89 20.15 814,153 -0.33(-1.60%)
Apr 19, 2021 20.43 20.48 20.27 20.48 975,300 +0.09(+0.42%)
Apr 16, 2021 20.50 20.54 20.27 20.39 653,182 +0.04(+0.21%)
Apr 15, 2021 20.17 20.41 20.17 20.35 565,072 +0.19(+0.94%)
Apr 14, 2021 20.11 20.32 20.08 20.16 651,523 -0.05(-0.26%)
Apr 13, 2021 20.36 20.43 20.11 20.21 664,967 -0.15(-0.76%)
Apr 12, 2021 20.07 20.38 19.95 20.36 782,281 +0.40(+1.98%)
Apr 09, 2021 20.43 20.51 19.94 19.97 620,377 -0.38(-1.86%)
Apr 08, 2021 20.50 20.52 20.17 20.35 949,427 -0.04(-0.21%)
Apr 07, 2021 19.99 20.40 19.92 20.39 1,050,628 +0.41(+2.07%)
Apr 06, 2021 20.24 20.43 19.85 19.98 788,971 -0.55(-2.68%)
Apr 05, 2021 20.21 20.68 20.09 20.53 1,181,726 +0.54(+2.71%)
Apr 01, 2021 19.63 19.99 19.52 19.99 1,070,450 +0.25(+1.26%)
Mar 31, 2021 19.44 19.85 19.44 19.74 1,568,866 +0.19(+0.97%)
Mar 30, 2021 19.61 19.67 19.22 19.55 934,943 +0.01(+0.04%)
Mar 29, 2021 19.25 19.77 19.24 19.54 1,328,817 +0.21(+1.11%)
Mar 26, 2021 19.13 19.45 19.01 19.32 789,285 +0.34(+1.77%)
Mar 25, 2021 18.44 19.02 18.12 18.99 1,007,055 +0.55(+2.98%)
Mar 24, 2021 18.62 18.83 18.40 18.44 1,241,909 -0.14(-0.74%)
Mar 23, 2021 19.21 19.32 18.55 18.58 1,519,677 -0.63(-3.27%)
Mar 22, 2021 19.51 19.56 19.19 19.20 1,507,311 -0.35(-1.80%)
Mar 19, 2021 19.49 19.68 19.30 19.56 4,337,757 +0.07(+0.35%)
Mar 18, 2021 19.90 20.18 19.42 19.49 1,371,965 -0.54(-2.70%)
Mar 17, 2021 19.86 20.25 19.75 20.03 1,279,689 +0.21(+1.04%)
Mar 16, 2021 19.91 20.24 19.53 19.82 1,566,730 -0.14(-0.71%)
Mar 15, 2021 19.62 20.26 19.54 19.97 2,020,398 +0.58(+2.99%)
Mar 12, 2021 18.89 19.44 18.87 19.38 948,888 +0.59(+3.13%)
Mar 11, 2021 19.64 19.78 18.72 18.80 1,533,707 -0.94(-4.76%)
Mar 10, 2021 18.86 19.93 18.72 19.73 1,782,993 +1.13(+6.05%)
Mar 09, 2021 18.28 18.79 18.15 18.61 2,133,633 +0.34(+1.87%)
Mar 08, 2021 17.13 18.59 17.07 18.27 3,438,646 +1.25(+7.32%)
Mar 05, 2021 16.08 17.06 16.08 17.02 1,784,439 +1.09(+6.86%)
Mar 04, 2021 15.90 16.33 15.83 15.93 2,141,385 +0.10(+0.65%)
Mar 03, 2021 15.70 15.93 15.63 15.83 1,927,443 +0.20(+1.26%)
Mar 02, 2021 15.39 15.81 15.39 15.63 1,996,117 +0.22(+1.44%)
Mar 01, 2021 15.48 15.58 15.29 15.41 1,353,682 +0.15(+0.95%)
Feb 26, 2021 15.42 15.42 15.16 15.26 2,344,443 -0.20(-1.32%)
Feb 25, 2021 15.43 15.72 15.23 15.47 1,474,409 -0.01(-0.05%)
Feb 24, 2021 15.43 15.61 15.28 15.48 2,541,480 -0.01(-0.05%)
Feb 23, 2021 15.34 15.51 15.00 15.49 2,162,949 +0.10(+0.67%)
Feb 22, 2021 15.86 15.93 15.03 15.38 3,787,514 -1.28(-7.68%)
Feb 19, 2021 17.35 17.57 16.38 16.66 2,109,331 -0.66(-3.79%)
Feb 18, 2021 17.40 17.50 17.18 17.32 1,072,375 -0.17(-0.98%)
Feb 17, 2021 17.55 17.58 17.38 17.49 1,131,958 -0.06(-0.34%)
Feb 16, 2021 17.52 17.66 17.34 17.55 1,144,589 +0.18(+1.03%)
Feb 12, 2021 17.28 17.48 17.16 17.37 500,815 -0.03(-0.15%)
Feb 11, 2021 17.50 17.53 17.10 17.40 1,063,507 -0.09(-0.54%)
Feb 10, 2021 17.74 17.78 17.41 17.49 890,927 -0.07(-0.39%)
Feb 09, 2021 17.66 17.75 17.41 17.56 841,213 -0.23(-1.30%)
Feb 08, 2021 17.63 17.94 17.53 17.79 716,468 +0.29(+1.66%)
Feb 05, 2021 17.28 17.58 17.23 17.50 933,886 +0.26(+1.48%)
Feb 04, 2021 16.89 17.32 16.71 17.24 980,037 +0.53(+3.16%)
Feb 03, 2021 16.66 16.85 16.41 16.71 933,658 +0.14(+0.82%)
Feb 02, 2021 16.36 16.66 16.27 16.58 1,324,795 +0.32(+1.99%)
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.