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

(NY: DC )

2.950 -0.100 (-3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 3.620 3.690 3.200 3.350 347,246 -0.31(-8.47%)
Jun 29, 2022 3.660 3.730 3.310 3.660 333,265 -0.02(-0.54%)
Jun 28, 2022 3.810 3.960 3.620 3.680 251,404 -0.15(-3.92%)
Jun 27, 2022 3.550 3.870 3.537 3.830 599,656 +0.21(+5.80%)
Jun 24, 2022 3.760 4.130 3.460 3.620 8,120,880 -0.16(-4.23%)
Jun 23, 2022 3.680 4.340 3.680 3.780 809,824 +0.02(+0.53%)
Jun 22, 2022 3.770 4.020 3.640 3.760 934,189 +0.01(+0.27%)
Jun 21, 2022 4.250 4.610 3.625 3.750 1,314,078 -0.65(-14.77%)
Jun 17, 2022 4.280 4.580 4.080 4.400 4,380,614 +0.13(+3.04%)
Jun 16, 2022 4.270 4.350 4.200 4.270 1,351,030 -0.07(-1.61%)
Jun 15, 2022 4.220 4.450 4.130 4.340 1,340,218 +0.04(+0.93%)
Jun 14, 2022 3.990 4.350 3.960 4.300 748,895 +0.13(+3.12%)
Jun 13, 2022 3.960 4.450 3.930 4.170 1,958,011 +0.21(+5.30%)
Jun 10, 2022 3.940 4.080 3.885 3.960 296,372 +0.03(+0.76%)
Jun 09, 2022 3.990 4.180 3.820 3.930 442,865 -0.03(-0.76%)
Jun 08, 2022 3.720 4.100 3.688 3.960 359,865 +0.26(+7.03%)
Jun 07, 2022 4.050 4.090 3.600 3.700 574,243 -0.35(-8.64%)
Jun 06, 2022 3.530 4.100 3.460 4.050 1,876,784 +0.68(+20.18%)
Jun 03, 2022 3.350 3.390 3.200 3.370 142,581 +0.02(+0.60%)
Jun 02, 2022 3.280 3.400 3.170 3.350 210,589 +0.15(+4.69%)
Jun 01, 2022 3.300 3.300 3.120 3.200 135,716 -0.06(-1.84%)
May 31, 2022 3.290 3.300 3.170 3.260 114,563 +0.01(+0.31%)
May 27, 2022 3.190 3.280 3.150 3.250 106,538 +0.02(+0.62%)
May 26, 2022 3.150 3.230 3.114 3.230 62,450 +0.05(+1.57%)
May 25, 2022 3.250 3.250 3.150 3.180 22,694 -0.05(-1.55%)
May 24, 2022 3.350 3.350 3.180 3.230 36,985 -0.06(-1.82%)
May 23, 2022 3.400 3.400 3.270 3.290 47,608 -0.02(-0.60%)
May 20, 2022 3.260 3.350 3.240 3.310 92,334 -0.00(-0.15%)
May 19, 2022 3.210 3.390 3.208 3.315 99,278 +0.10(+3.27%)
May 18, 2022 3.250 3.260 3.180 3.210 46,015 -0.04(-1.23%)
May 17, 2022 3.180 3.340 3.180 3.250 96,829 +0.08(+2.52%)
May 16, 2022 3.250 3.250 3.120 3.170 50,780 -0.05(-1.55%)
May 13, 2022 3.150 3.310 3.145 3.220 100,732 +0.02(+0.63%)
May 12, 2022 3.300 3.300 3.000 3.200 178,278 -0.20(-5.88%)
May 11, 2022 3.500 3.540 3.300 3.400 84,622 -0.02(-0.58%)
May 10, 2022 3.800 3.800 3.380 3.420 165,129 -0.36(-9.52%)
May 09, 2022 3.900 3.900 3.630 3.780 138,631 -0.17(-4.30%)
May 06, 2022 4.000 4.000 3.650 3.950 282,821 -0.02(-0.50%)
May 05, 2022 4.010 4.050 3.900 3.970 202,875 -0.08(-1.98%)
May 04, 2022 4.010 4.070 4.000 4.050 96,064 +0.03(+0.75%)
May 03, 2022 4.010 4.060 4.000 4.020 85,498 -0.03(-0.74%)
May 02, 2022 4.180 4.250 3.990 4.050 430,362 -0.10(-2.41%)
Apr 29, 2022 4.100 4.150 3.980 4.150 2,611,859 +0.05(+1.22%)
Apr 28, 2022 4.090 4.100 3.860 4.100 312,181 -0.01(-0.24%)
Apr 27, 2022 4.100 4.152 3.910 4.110 450,248 +0.01(+0.24%)
Apr 26, 2022 4.550 4.550 4.000 4.100 154,707 -0.25(-5.75%)
Apr 25, 2022 4.570 4.586 4.290 4.350 224,829 -0.24(-5.23%)
Apr 22, 2022 4.690 4.690 4.500 4.590 102,602 -0.10(-2.13%)
Apr 21, 2022 4.800 4.800 4.600 4.690 109,323 -0.09(-1.88%)
Apr 20, 2022 4.800 4.850 4.680 4.780 88,366 +0.00(+0.00%)
Apr 19, 2022 4.700 4.785 4.610 4.780 71,477 +0.03(+0.63%)
Apr 18, 2022 4.660 4.770 4.650 4.750 114,343 +0.10(+2.15%)
Apr 14, 2022 4.840 4.880 4.600 4.650 427,478 -0.05(-1.06%)
Apr 13, 2022 4.950 5.000 4.700 4.700 200,192 -0.24(-4.86%)
Apr 12, 2022 5.150 5.150 4.920 4.940 252,244 -0.16(-3.14%)
Apr 11, 2022 5.100 5.580 4.970 5.100 410,404 +0.04(+0.79%)
Apr 08, 2022 5.030 5.300 4.880 5.060 520,795 -0.03(-0.59%)
Apr 07, 2022 5.050 5.200 4.410 5.090 835,126 -0.32(-5.91%)
Apr 06, 2022 7.810 8.000 5.080 5.410 1,669,359 -1.49(-21.59%)
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.