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

Nexpoint Residential Trust Inc (NY: NXRT )

38.15 +0.10 (+0.26%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 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 (%)
May 31, 2022 67.23 67.68 65.77 66.83 208,947 -0.85(-1.26%)
May 27, 2022 66.23 68.11 66.23 67.68 68,452 +2.10(+3.20%)
May 26, 2022 65.75 66.21 64.85 65.58 105,222 +0.34(+0.52%)
May 25, 2022 65.19 65.62 64.35 65.25 143,115 -0.42(-0.64%)
May 24, 2022 64.42 65.79 63.57 65.66 120,280 +0.52(+0.80%)
May 23, 2022 65.38 65.56 64.26 65.15 113,010 +0.58(+0.90%)
May 20, 2022 65.48 65.48 63.43 64.56 174,955 -0.12(-0.18%)
May 19, 2022 64.58 66.28 64.31 64.68 218,241 -1.07(-1.63%)
May 18, 2022 66.09 67.06 64.56 65.76 209,559 -1.44(-2.14%)
May 17, 2022 66.57 67.72 65.62 67.19 101,750 +0.86(+1.30%)
May 16, 2022 67.15 69.02 65.75 66.33 164,239 -1.40(-2.07%)
May 13, 2022 67.75 68.34 66.08 67.73 135,905 +0.47(+0.70%)
May 12, 2022 68.51 68.64 65.73 67.26 200,773 -1.66(-2.40%)
May 11, 2022 67.99 70.45 67.87 68.91 130,520 +1.20(+1.77%)
May 10, 2022 66.31 68.50 66.31 67.71 227,148 +2.31(+3.53%)
May 09, 2022 67.47 68.21 65.01 65.40 196,993 -3.87(-5.58%)
May 06, 2022 70.33 70.96 67.90 69.27 99,518 -1.09(-1.55%)
May 05, 2022 73.03 73.24 69.50 70.36 156,412 -3.50(-4.74%)
May 04, 2022 75.88 75.88 71.61 73.86 171,976 -2.26(-2.97%)
May 03, 2022 75.11 76.63 73.71 76.12 129,464 +1.43(+1.91%)
May 02, 2022 80.99 80.99 74.29 74.70 259,592 -6.39(-7.88%)
Apr 29, 2022 86.22 86.40 80.75 81.09 204,803 -5.31(-6.15%)
Apr 28, 2022 85.30 86.44 82.89 86.40 164,925 +1.96(+2.33%)
Apr 27, 2022 84.83 85.94 83.06 84.44 152,480 -0.41(-0.48%)
Apr 26, 2022 80.32 85.35 80.32 84.84 143,724 +3.39(+4.16%)
Apr 25, 2022 80.70 81.93 79.33 81.45 156,290 +0.25(+0.31%)
Apr 22, 2022 81.76 81.93 81.03 81.20 98,087 -0.73(-0.89%)
Apr 21, 2022 83.49 84.06 81.83 81.93 122,061 -0.79(-0.96%)
Apr 20, 2022 81.43 83.25 81.43 82.72 88,128 +2.19(+2.72%)
Apr 19, 2022 78.60 81.02 78.20 80.53 100,575 +2.42(+3.10%)
Apr 18, 2022 79.17 79.33 77.78 78.11 76,950 -1.06(-1.34%)
Apr 14, 2022 79.32 80.35 79.02 79.17 91,374 +0.31(+0.39%)
Apr 13, 2022 77.50 79.51 77.31 78.86 109,224 +1.78(+2.31%)
Apr 12, 2022 77.17 77.91 76.35 77.08 108,000 +0.09(+0.12%)
Apr 11, 2022 79.16 79.16 76.42 76.99 126,225 -2.28(-2.88%)
Apr 08, 2022 80.28 80.96 79.11 79.27 103,521 -1.26(-1.57%)
Apr 07, 2022 81.83 82.30 79.98 80.53 113,982 -1.45(-1.76%)
Apr 06, 2022 80.06 83.24 80.06 81.98 109,989 +1.82(+2.27%)
Apr 05, 2022 81.88 82.95 80.06 80.16 86,588 -1.45(-1.77%)
Apr 04, 2022 83.54 83.54 79.95 81.61 99,363 -2.09(-2.50%)
Apr 01, 2022 81.78 83.80 81.63 83.70 135,625 +1.56(+1.90%)
Mar 31, 2022 82.58 83.94 82.03 82.13 114,607 -0.12(-0.14%)
Mar 30, 2022 84.08 84.12 81.89 82.25 84,967 -1.83(-2.17%)
Mar 29, 2022 81.94 84.42 81.16 84.08 133,905 +3.06(+3.77%)
Mar 28, 2022 80.06 81.17 80.06 81.03 61,592 +0.78(+0.97%)
Mar 25, 2022 79.71 80.24 78.60 80.24 87,916 +0.94(+1.18%)
Mar 24, 2022 79.19 79.66 78.80 79.31 152,464 +0.15(+0.18%)
Mar 23, 2022 79.46 79.72 78.77 79.16 64,353 -0.94(-1.17%)
Mar 22, 2022 79.41 80.50 79.37 80.10 94,136 +1.17(+1.49%)
Mar 21, 2022 79.81 80.39 78.42 78.92 135,294 -0.88(-1.11%)
Mar 18, 2022 80.44 81.32 78.86 79.81 249,858 -0.30(-0.37%)
Mar 17, 2022 78.05 80.51 78.05 80.11 72,722 +1.53(+1.94%)
Mar 16, 2022 79.68 80.25 76.86 78.58 114,570 -0.32(-0.40%)
Mar 15, 2022 80.63 80.63 78.35 78.90 101,527 -0.87(-1.09%)
Mar 14, 2022 81.45 81.45 78.89 79.77 80,173 -0.95(-1.17%)
Mar 11, 2022 80.56 81.96 79.86 80.72 108,294 +0.72(+0.91%)
Mar 10, 2022 80.45 81.10 78.58 79.99 140,238 -1.39(-1.71%)
Mar 09, 2022 82.03 82.20 80.22 81.39 168,764 +1.08(+1.34%)
Mar 08, 2022 82.14 82.75 79.94 80.31 140,593 -1.88(-2.29%)
Mar 07, 2022 82.65 83.58 81.81 82.19 151,569 -0.47(-0.57%)
Mar 04, 2022 78.71 82.69 78.71 82.66 121,280 +3.12(+3.92%)
Mar 03, 2022 78.86 79.83 78.33 79.55 85,441 +1.20(+1.53%)
Mar 02, 2022 76.15 78.52 76.15 78.35 133,636 +2.62(+3.46%)
Mar 01, 2022 76.77 78.23 75.68 75.74 186,928 -1.21(-1.58%)
Feb 28, 2022 79.00 79.60 75.94 76.95 188,250 -2.08(-2.64%)
Feb 25, 2022 76.53 79.20 76.65 79.03 78,528 +3.09(+4.07%)
Feb 24, 2022 76.30 76.98 74.54 75.94 177,995 -0.84(-1.10%)
Feb 23, 2022 77.47 77.87 76.35 76.79 84,049 +0.12(+0.15%)
Feb 22, 2022 77.70 77.70 75.28 76.67 136,444 +0.00(+0.00%)
Feb 18, 2022 76.67 0 +0.71(+0.93%)
Feb 17, 2022 77.68 77.69 75.62 75.96 116,907 -1.95(-2.50%)
Feb 16, 2022 74.97 78.68 74.48 77.91 169,444 +4.02(+5.44%)
Feb 15, 2022 72.58 74.45 72.58 73.89 112,964 +2.76(+3.88%)
Feb 14, 2022 71.85 72.77 71.11 71.13 163,674 -0.29(-0.41%)
Feb 11, 2022 70.60 71.73 69.99 71.42 131,131 +0.96(+1.36%)
Feb 10, 2022 69.36 71.09 68.85 70.46 171,277 +0.35(+0.50%)
Feb 09, 2022 69.91 70.96 69.33 70.10 118,235 +0.93(+1.35%)
Feb 08, 2022 70.12 70.84 69.07 69.17 78,640 -1.33(-1.89%)
Feb 07, 2022 69.96 71.05 69.63 70.50 90,793 +0.25(+0.36%)
Feb 04, 2022 70.17 71.18 69.03 70.25 119,671 -0.58(-0.82%)
Feb 03, 2022 70.63 72.12 70.83 107,707 -0.72(-1.01%)
Feb 02, 2022 71.27 72.14 71.20 71.55 100,694 +0.72(+1.01%)
Feb 01, 2022 72.05 72.05 69.93 70.84 94,335 -0.98(-1.36%)
Jan 31, 2022 69.67 71.94 71.81 113,012 +1.32(+1.88%)
Jan 28, 2022 68.24 70.55 66.96 70.49 143,288 +2.75(+4.06%)
Jan 27, 2022 68.52 69.98 66.98 67.74 139,734 -0.91(-1.32%)
Jan 26, 2022 70.67 71.71 68.25 68.64 113,194 -1.14(-1.64%)
Jan 25, 2022 69.84 71.05 68.39 69.79 138,547 -1.29(-1.81%)
Jan 24, 2022 70.17 71.59 68.71 71.07 128,010 +0.41(+0.58%)
Jan 21, 2022 71.01 72.59 70.27 70.66 120,865 -0.34(-0.47%)
Jan 20, 2022 72.33 73.85 70.87 71.00 90,344 -1.33(-1.84%)
Jan 19, 2022 75.34 75.38 72.23 72.33 120,932 -2.33(-3.12%)
Jan 18, 2022 74.29 75.12 73.41 74.66 90,905 -0.02(-0.02%)
Jan 14, 2022 74.68 0 -0.30(-0.40%)
Jan 13, 2022 73.08 75.57 73.08 74.97 113,311 +2.44(+3.36%)
Jan 12, 2022 71.44 72.85 71.44 72.54 101,763 +1.16(+1.62%)
Jan 11, 2022 72.15 72.22 70.04 71.38 117,311 -0.72(-1.00%)
Jan 10, 2022 71.54 72.28 70.91 72.10 125,923 +0.39(+0.54%)
Jan 07, 2022 72.86 74.05 71.52 71.71 108,273 -1.56(-2.13%)
Jan 06, 2022 73.64 74.20 72.87 73.27 75,224 -0.57(-0.77%)
Jan 05, 2022 75.16 75.45 73.58 73.84 86,161 -0.99(-1.32%)
Jan 04, 2022 74.78 75.37 74.40 74.83 148,922 +0.36(+0.49%)
Jan 03, 2022 76.14 76.53 73.74 74.47 166,131 -1.45(-1.91%)
Dec 31, 2021 74.74 76.56 74.60 75.92 142,384 +0.99(+1.32%)
Dec 30, 2021 75.02 75.90 74.83 74.93 241,961 +0.24(+0.32%)
Dec 29, 2021 74.22 75.27 73.44 74.69 125,440 +0.86(+1.17%)
Dec 28, 2021 72.95 74.63 72.95 73.83 116,371 +0.52(+0.70%)
Dec 27, 2021 71.87 73.46 71.59 73.32 129,554 +2.04(+2.86%)
Dec 23, 2021 72.00 72.26 70.46 71.28 85,330 -0.63(-0.88%)
Dec 22, 2021 71.71 72.33 70.97 71.91 145,440 +0.56(+0.79%)
Dec 21, 2021 71.45 71.92 70.88 71.35 117,938 +0.55(+0.78%)
Dec 20, 2021 70.30 71.29 68.90 70.80 198,122 -0.26(-0.37%)
Dec 17, 2021 69.32 71.59 69.32 71.06 581,017 +1.17(+1.67%)
Dec 16, 2021 70.60 70.95 68.93 69.89 112,803 -0.62(-0.89%)
Dec 15, 2021 69.11 71.28 68.84 70.52 195,232 +1.37(+1.98%)
Dec 14, 2021 70.49 70.90 68.54 69.15 170,853 -1.40(-1.99%)
Dec 13, 2021 69.93 70.86 69.18 70.56 107,783 +0.18(+0.26%)
Dec 10, 2021 70.64 70.82 69.62 70.37 82,281 +0.18(+0.26%)
Dec 09, 2021 71.23 71.23 70.19 70.19 80,779 -1.43(-2.00%)
Dec 08, 2021 71.02 72.04 70.43 71.63 92,766 +0.47(+0.66%)
Dec 07, 2021 72.08 72.39 71.01 71.16 152,960 -0.04(-0.06%)
Dec 06, 2021 70.95 71.68 70.21 71.20 158,622 +1.42(+2.04%)
Dec 03, 2021 69.19 70.01 68.44 69.78 100,152 +0.57(+0.82%)
Dec 02, 2021 66.28 69.46 66.28 69.21 100,535 +3.00(+4.53%)
Dec 01, 2021 68.23 69.33 66.13 66.21 99,706 -1.00(-1.49%)
Nov 30, 2021 68.64 68.81 66.87 67.21 180,610 -2.19(-3.16%)
Nov 29, 2021 69.32 70.03 68.70 69.40 75,152 +0.75(+1.09%)
Nov 26, 2021 69.75 70.04 68.09 68.65 53,066 -2.41(-3.39%)
Nov 24, 2021 69.84 71.42 69.84 71.06 81,482 +0.89(+1.27%)
Nov 23, 2021 69.13 70.48 69.13 70.17 64,527 +0.85(+1.22%)
Nov 22, 2021 69.21 70.52 68.64 69.32 63,199 +0.25(+0.37%)
Nov 19, 2021 69.96 70.04 68.79 69.07 123,972 -0.99(-1.41%)
Nov 18, 2021 69.74 70.26 69.54 70.06 87,261 +0.19(+0.27%)
Nov 17, 2021 70.55 70.55 67.80 69.87 92,413 -1.05(-1.49%)
Nov 16, 2021 71.72 72.56 70.69 70.92 248,014 -0.87(-1.21%)
Nov 15, 2021 70.55 71.81 70.11 71.79 148,550 +1.69(+2.42%)
Nov 12, 2021 69.27 70.63 68.42 70.10 110,257 +1.24(+1.81%)
Nov 11, 2021 68.00 69.17 67.57 68.85 83,167 +0.91(+1.34%)
Nov 10, 2021 67.64 67.94 91,868 +0.44(+0.65%)
Nov 09, 2021 67.67 67.73 66.73 67.50 96,062 +0.14(+0.21%)
Nov 08, 2021 67.45 67.97 66.82 67.36 74,691 +0.13(+0.19%)
Nov 05, 2021 64.82 67.50 64.82 67.23 88,448 +3.03(+4.72%)
Nov 04, 2021 65.74 65.74 64.00 64.20 84,188 -0.96(-1.48%)
Nov 03, 2021 64.00 65.86 64.00 65.17 127,998 +1.02(+1.59%)
Nov 02, 2021 66.12 66.12 63.18 64.15 119,090 +0.50(+0.79%)
Nov 01, 2021 64.08 63.82 62.86 63.64 102,390 -0.18(-0.28%)
Oct 29, 2021 63.84 64.39 63.60 63.82 148,457 -0.02(-0.03%)
Oct 28, 2021 63.73 64.61 63.65 63.84 120,605 +0.17(+0.27%)
Oct 27, 2021 63.62 64.63 63.45 63.67 70,509 -0.05(-0.08%)
Oct 26, 2021 64.72 63.68 63.72 86,188 -0.71(-1.10%)
Oct 25, 2021 63.93 64.78 62.90 64.44 89,660 +0.59(+0.93%)
Oct 22, 2021 62.47 64.01 62.47 63.84 103,189 +1.27(+2.03%)
Oct 21, 2021 61.92 62.75 61.71 62.57 82,445 +0.82(+1.33%)
Oct 20, 2021 60.24 61.97 60.00 61.75 84,717 +1.86(+3.10%)
Oct 19, 2021 59.70 60.00 59.23 59.89 89,892 +0.52(+0.88%)
Oct 18, 2021 59.16 59.61 59.01 59.37 53,496 +0.00(+0.00%)
Oct 15, 2021 60.62 60.83 59.36 59.37 81,746 -0.55(-0.92%)
Oct 14, 2021 59.36 59.97 58.88 59.92 90,416 +1.13(+1.92%)
Oct 13, 2021 58.45 58.88 58.00 58.79 101,659 +0.34(+0.59%)
Oct 12, 2021 57.12 58.62 56.88 58.45 70,692 +1.48(+2.59%)
Oct 11, 2021 57.46 57.70 56.63 56.97 90,748 -0.25(-0.44%)
Oct 08, 2021 57.99 58.09 57.10 57.23 84,462 -0.68(-1.17%)
Oct 07, 2021 57.88 58.42 57.65 57.90 147,459 +0.36(+0.63%)
Oct 06, 2021 56.25 57.69 56.14 57.54 68,511 +0.71(+1.25%)
Oct 05, 2021 57.01 57.25 55.92 56.83 61,308 -0.06(-0.11%)
Oct 04, 2021 56.42 57.15 56.26 56.89 61,127 +0.48(+0.85%)
Oct 01, 2021 55.72 57.09 55.72 56.42 108,205 +0.65(+1.16%)
Sep 30, 2021 56.42 57.42 55.76 55.77 123,182 -0.48(-0.85%)
Sep 29, 2021 56.06 57.06 56.06 56.24 110,880 +0.28(+0.50%)
Sep 28, 2021 55.70 56.96 54.92 55.96 129,464 -0.64(-1.13%)
Sep 27, 2021 56.87 57.88 56.54 56.60 97,071 -0.27(-0.48%)
Sep 24, 2021 56.55 57.32 56.39 56.87 78,618 +0.35(+0.62%)
Sep 23, 2021 56.38 57.59 56.38 56.52 103,892 +0.19(+0.34%)
Sep 22, 2021 56.10 56.87 55.78 56.33 104,721 +0.77(+1.38%)
Sep 21, 2021 56.14 56.65 55.54 55.57 77,034 -0.33(-0.60%)
Sep 20, 2021 55.32 56.39 55.14 55.90 88,483 -0.10(-0.18%)
Sep 17, 2021 56.04 56.70 55.32 56.00 324,925 +0.10(+0.18%)
Sep 16, 2021 56.05 56.64 55.25 55.90 112,364 -0.38(-0.67%)
Sep 15, 2021 56.28 56.93 56.18 56.28 158,001 -0.20(-0.35%)
Sep 14, 2021 56.12 56.53 55.53 56.48 148,174 +0.46(+0.82%)
Sep 13, 2021 57.38 57.38 55.84 56.02 133,106 -0.85(-1.50%)
Sep 10, 2021 58.55 58.63 56.80 56.87 125,978 -1.43(-2.46%)
Sep 09, 2021 59.30 59.30 58.27 58.30 134,887 -0.91(-1.54%)
Sep 08, 2021 59.20 59.71 58.69 59.22 118,447 -0.22(-0.38%)
Sep 07, 2021 60.05 60.23 59.24 59.44 133,478 -0.68(-1.13%)
Sep 03, 2021 59.72 60.34 59.55 60.12 154,106 +0.37(+0.62%)
Sep 02, 2021 59.45 59.92 59.06 59.76 129,250 +0.59(+1.00%)
Sep 01, 2021 58.11 59.42 57.76 59.16 142,989 +1.09(+1.88%)
Aug 31, 2021 57.65 58.34 57.56 58.07 142,431 +0.21(+0.36%)
Aug 30, 2021 56.62 58.02 56.33 57.86 81,921 +1.21(+2.14%)
Aug 27, 2021 55.09 56.81 54.99 56.65 138,411 +1.63(+2.96%)
Aug 26, 2021 54.71 55.49 54.48 55.02 94,856 +0.46(+0.84%)
Aug 25, 2021 54.77 55.01 54.14 54.57 79,662 +0.14(+0.26%)
Aug 24, 2021 53.97 54.73 53.83 54.42 115,038 +0.28(+0.51%)
Aug 23, 2021 55.30 55.33 54.12 54.14 60,994 -0.90(-1.63%)
Aug 20, 2021 53.76 55.52 53.76 55.04 126,274 +1.04(+1.93%)
Aug 19, 2021 53.36 54.23 53.36 54.00 95,736 +0.73(+1.36%)
Aug 18, 2021 52.97 53.71 52.53 53.27 127,942 +0.45(+0.85%)
Aug 17, 2021 52.63 52.89 52.02 52.83 68,662 -0.23(-0.44%)
Aug 16, 2021 53.55 53.88 52.99 53.06 51,509 -0.39(-0.72%)
Aug 13, 2021 53.28 53.75 53.16 53.45 53,787 +0.20(+0.37%)
Aug 12, 2021 53.60 53.74 53.20 53.25 72,641 -0.36(-0.67%)
Aug 11, 2021 53.36 53.69 53.14 53.61 94,428 +0.49(+0.93%)
Aug 10, 2021 53.16 53.37 52.52 53.11 128,811 +0.19(+0.36%)
Aug 09, 2021 53.79 54.00 52.80 52.93 55,108 -1.16(-2.14%)
Aug 06, 2021 53.54 54.29 53.02 54.08 82,159 +0.70(+1.31%)
Aug 05, 2021 52.49 53.53 52.41 53.38 85,369 +1.24(+2.37%)
Aug 04, 2021 52.75 53.24 52.06 52.15 63,896 -1.11(-2.09%)
Aug 03, 2021 53.36 53.37 52.34 53.26 140,611 +0.22(+0.42%)
Aug 02, 2021 53.12 54.14 52.87 53.03 140,135 +0.20(+0.37%)
Jul 30, 2021 53.72 54.88 52.93 52.84 114,179 -1.12(-2.08%)
Jul 29, 2021 53.09 54.26 53.09 53.96 79,306 +0.73(+1.36%)
Jul 28, 2021 54.02 54.51 52.67 53.23 83,396 -0.91(-1.67%)
Jul 27, 2021 53.88 55.21 53.77 54.14 82,412 -0.59(-1.08%)
Jul 26, 2021 54.67 55.23 54.37 54.73 70,490 +0.03(+0.05%)
Jul 23, 2021 53.66 54.76 53.60 54.70 61,428 +1.24(+2.31%)
Jul 22, 2021 53.81 54.78 53.36 53.46 90,903 -0.63(-1.16%)
Jul 21, 2021 54.75 55.26 54.09 54.09 134,810 -0.45(-0.82%)
Jul 20, 2021 52.18 55.22 52.18 54.54 188,053 +2.54(+4.88%)
Jul 19, 2021 53.19 53.19 51.60 52.00 99,983 -1.45(-2.72%)
Jul 16, 2021 54.11 54.54 53.45 53.45 84,930 -0.25(-0.47%)
Jul 15, 2021 53.11 53.95 52.97 53.71 93,953 +0.56(+1.06%)
Jul 14, 2021 52.35 53.43 52.32 53.14 132,051 +1.02(+1.96%)
Jul 13, 2021 52.32 52.55 51.97 52.12 118,212 -0.48(-0.90%)
Jul 12, 2021 50.91 52.69 50.91 52.59 127,766 +1.43(+2.80%)
Jul 09, 2021 50.62 51.17 50.01 51.16 70,655 +0.98(+1.95%)
Jul 08, 2021 49.69 50.44 49.39 50.18 80,915 -0.06(-0.12%)
Jul 07, 2021 50.22 50.56 49.89 50.25 93,514 -0.05(-0.11%)
Jul 06, 2021 49.40 50.58 48.83 50.30 81,929 +0.74(+1.50%)
Jul 02, 2021 49.84 49.90 49.43 49.56 61,604 +0.03(+0.05%)
Jul 01, 2021 49.37 50.43 48.93 49.53 116,692 +0.25(+0.51%)
Jun 30, 2021 48.56 49.32 48.56 49.28 146,335 +0.65(+1.33%)
Jun 29, 2021 48.63 49.21 48.60 48.63 75,275 -0.14(-0.29%)
Jun 28, 2021 49.29 49.29 48.05 48.78 92,389 -0.56(-1.14%)
Jun 25, 2021 49.32 49.79 48.74 49.34 244,610 +0.06(+0.13%)
Jun 24, 2021 50.05 50.05 48.46 49.28 80,703 -0.34(-0.69%)
Jun 23, 2021 49.85 50.16 49.39 49.62 87,297 -0.52(-1.04%)
Jun 22, 2021 50.24 50.54 49.30 50.14 72,430 -0.09(-0.18%)
Jun 21, 2021 49.38 50.67 49.14 50.23 130,015 +1.10(+2.24%)
Jun 18, 2021 50.27 50.73 48.83 49.13 208,933 -1.34(-2.66%)
Jun 17, 2021 50.84 50.84 50.04 50.47 102,494 -0.04(-0.07%)
Jun 16, 2021 50.79 51.01 50.23 50.51 90,474 -0.04(-0.07%)
Jun 15, 2021 50.84 50.97 50.39 50.54 125,695 -0.21(-0.41%)
Jun 14, 2021 50.53 51.09 50.53 50.75 89,161 +0.20(+0.39%)
Jun 11, 2021 50.67 50.83 50.20 50.55 88,144 -0.05(-0.11%)
Jun 10, 2021 50.18 50.74 50.07 50.60 79,305 +0.37(+0.73%)
Jun 09, 2021 50.19 50.57 49.76 50.24 106,634 +0.16(+0.32%)
Jun 08, 2021 48.58 50.50 48.46 50.08 122,828 +1.71(+3.54%)
Jun 07, 2021 47.71 48.69 47.71 48.37 95,335 +0.71(+1.50%)
Jun 04, 2021 47.89 47.89 47.33 47.65 92,057 +0.09(+0.19%)
Jun 03, 2021 48.18 48.18 47.50 47.56 96,004 -0.55(-1.15%)
Jun 02, 2021 47.68 48.16 47.36 48.12 101,667 +0.82(+1.73%)
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.