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

Nexstar Media Group Inc (NQ: NXST )

165.69 +2.23 (+1.36%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2021 134.84 137.12 134.30 134.72 219,626 -1.08(-0.80%)
Jul 29, 2021 135.45 137.92 134.66 135.80 397,700 +0.92(+0.68%)
Jul 28, 2021 133.40 135.75 130.32 134.88 247,283 +1.65(+1.24%)
Jul 27, 2021 132.69 134.50 131.69 133.23 188,284 -0.42(-0.31%)
Jul 26, 2021 132.53 135.45 132.53 133.65 153,541 +1.23(+0.93%)
Jul 23, 2021 132.12 132.78 130.08 132.43 155,879 +1.30(+0.99%)
Jul 22, 2021 131.71 131.71 128.62 131.12 168,077 -1.24(-0.93%)
Jul 21, 2021 130.03 134.12 130.03 132.36 280,403 +2.85(+2.20%)
Jul 20, 2021 125.65 130.76 125.34 129.51 331,242 +4.28(+3.42%)
Jul 19, 2021 126.86 129.15 124.46 125.23 550,064 -4.94(-3.79%)
Jul 16, 2021 131.84 132.82 129.77 130.17 292,263 -1.55(-1.18%)
Jul 15, 2021 132.13 134.14 130.38 131.72 300,822 -0.96(-0.73%)
Jul 14, 2021 134.58 135.42 132.56 132.68 178,079 -1.01(-0.75%)
Jul 13, 2021 134.94 135.26 132.13 133.69 219,742 -1.65(-1.22%)
Jul 12, 2021 133.78 135.75 132.02 135.34 236,925 +0.59(+0.44%)
Jul 09, 2021 132.69 135.38 132.36 134.74 192,221 +3.30(+2.51%)
Jul 08, 2021 130.99 133.05 127.76 131.44 216,463 -1.38(-1.04%)
Jul 07, 2021 135.48 136.44 131.64 132.83 278,139 -2.65(-1.95%)
Jul 06, 2021 137.96 138.09 133.78 135.48 282,904 -3.30(-2.38%)
Jul 02, 2021 139.53 139.87 137.94 138.77 189,814 +0.09(+0.07%)
Jul 01, 2021 136.33 139.84 136.21 138.68 379,916 +3.22(+2.38%)
Jun 30, 2021 132.00 135.97 131.23 135.46 330,335 +3.52(+2.67%)
Jun 29, 2021 135.88 136.79 131.24 131.94 465,158 -5.20(-3.79%)
Jun 28, 2021 141.98 143.20 135.66 137.14 571,383 -4.93(-3.47%)
Jun 25, 2021 134.47 143.12 134.47 142.07 1,413,703 +7.42(+5.51%)
Jun 24, 2021 134.93 135.73 134.36 134.65 391,782 +0.37(+0.27%)
Jun 23, 2021 133.79 135.39 133.20 134.28 363,469 +1.26(+0.95%)
Jun 22, 2021 132.68 133.90 131.23 133.02 297,120 -0.27(-0.20%)
Jun 21, 2021 130.98 133.67 130.95 133.29 362,559 +2.76(+2.11%)
Jun 18, 2021 130.02 131.34 128.62 130.53 555,290 -1.19(-0.90%)
Jun 17, 2021 133.49 135.01 130.69 131.72 330,238 -1.15(-0.86%)
Jun 16, 2021 135.20 135.20 130.11 132.87 493,532 -2.52(-1.86%)
Jun 15, 2021 135.47 136.66 133.18 135.38 478,670 +0.66(+0.49%)
Jun 14, 2021 134.52 135.44 132.45 134.72 348,559 +0.23(+0.17%)
Jun 11, 2021 133.31 135.35 133.13 134.50 448,222 +1.19(+0.89%)
Jun 10, 2021 135.78 137.35 133.23 133.31 237,747 -1.25(-0.93%)
Jun 09, 2021 131.57 135.43 130.82 134.55 440,016 +2.70(+2.05%)
Jun 08, 2021 133.37 133.38 130.46 131.85 454,142 -1.88(-1.40%)
Jun 07, 2021 135.80 137.18 133.54 133.73 346,243 -1.98(-1.46%)
Jun 04, 2021 136.18 136.75 134.26 135.71 306,450 -0.47(-0.34%)
Jun 03, 2021 137.22 137.36 133.41 136.17 245,787 -1.76(-1.28%)
Jun 02, 2021 138.60 138.60 136.02 137.93 446,322 -0.08(-0.06%)
Jun 01, 2021 140.10 140.44 137.44 138.01 333,239 -1.14(-0.82%)
May 28, 2021 140.91 141.14 138.01 139.15 255,209 -1.96(-1.39%)
May 27, 2021 138.96 142.05 138.20 141.11 380,289 +2.78(+2.01%)
May 26, 2021 138.61 140.36 138.03 138.33 231,139 -0.69(-0.49%)
May 25, 2021 140.60 142.89 138.57 139.02 435,512 -0.93(-0.67%)
May 24, 2021 135.42 140.28 134.96 139.96 394,924 +5.06(+3.75%)
May 21, 2021 136.75 137.55 134.71 134.90 378,180 -1.25(-0.92%)
May 20, 2021 135.55 137.01 134.93 136.15 297,274 +0.86(+0.64%)
May 19, 2021 134.33 135.57 132.10 135.29 354,309 -0.55(-0.40%)
May 18, 2021 136.53 137.88 135.84 135.84 336,122 -0.89(-0.65%)
May 17, 2021 138.41 139.69 136.15 136.73 328,287 -1.49(-1.08%)
May 14, 2021 136.11 138.70 135.57 138.22 311,214 +2.85(+2.10%)
May 13, 2021 133.58 137.58 133.28 135.38 300,953 +1.51(+1.13%)
May 12, 2021 134.97 136.24 133.39 133.86 403,755 -1.60(-1.18%)
May 11, 2021 134.28 135.78 132.07 135.47 498,068 +0.50(+0.37%)
May 10, 2021 134.92 139.68 134.84 134.97 695,793 +0.49(+0.37%)
May 07, 2021 135.10 136.22 133.50 134.47 413,067 -1.61(-1.18%)
May 06, 2021 136.74 137.90 133.52 136.08 276,689 +0.06(+0.05%)
May 05, 2021 137.11 139.43 134.04 136.01 744,733 +0.05(+0.04%)
May 04, 2021 136.31 138.82 130.00 135.96 851,697 +0.69(+0.51%)
May 03, 2021 135.52 136.63 133.30 135.27 875,347 +0.88(+0.66%)
Apr 30, 2021 137.08 137.59 134.17 134.38 394,239 -3.44(-2.49%)
Apr 29, 2021 138.98 140.97 135.52 137.82 643,743 +0.56(+0.41%)
Apr 28, 2021 138.03 138.47 135.45 137.25 268,134 -1.11(-0.80%)
Apr 27, 2021 139.59 141.15 137.65 138.37 437,593 -2.00(-1.42%)
Apr 26, 2021 141.23 141.93 139.57 140.36 364,501 +0.20(+0.14%)
Apr 23, 2021 141.30 142.44 140.03 140.16 282,351 -0.52(-0.37%)
Apr 22, 2021 140.64 141.30 138.89 140.68 338,231 +0.28(+0.20%)
Apr 21, 2021 136.49 141.35 136.49 140.40 306,958 +3.04(+2.21%)
Apr 20, 2021 138.99 140.38 135.81 137.36 327,962 -2.37(-1.70%)
Apr 19, 2021 140.90 140.99 138.36 139.74 261,490 -0.25(-0.18%)
Apr 16, 2021 138.45 140.99 137.67 139.99 560,864 +1.99(+1.44%)
Apr 15, 2021 136.70 139.48 135.91 138.00 343,490 +2.18(+1.60%)
Apr 14, 2021 135.08 137.43 134.65 135.82 298,638 +0.77(+0.57%)
Apr 13, 2021 138.30 138.82 134.46 135.06 513,377 -3.05(-2.21%)
Apr 12, 2021 138.38 140.16 136.78 138.11 456,989 +0.88(+0.64%)
Apr 09, 2021 134.07 137.78 133.70 137.24 416,616 +2.53(+1.88%)
Apr 08, 2021 133.26 135.23 130.59 134.70 385,080 +1.87(+1.41%)
Apr 07, 2021 132.02 134.70 131.46 132.83 429,545 +2.41(+1.85%)
Apr 06, 2021 129.45 130.82 128.84 130.42 1,079,853 +1.51(+1.17%)
Apr 05, 2021 130.36 131.26 128.37 128.91 859,411 -1.18(-0.90%)
Apr 01, 2021 128.16 133.91 127.93 130.09 550,991 +2.07(+1.62%)
Mar 31, 2021 129.34 130.54 126.73 128.02 309,794 -1.53(-1.18%)
Mar 30, 2021 128.02 130.02 127.07 129.55 361,036 +2.89(+2.28%)
Mar 29, 2021 129.31 131.38 125.54 126.66 531,336 -2.65(-2.05%)
Mar 26, 2021 133.53 133.53 124.01 129.31 807,894 -3.78(-2.84%)
Mar 25, 2021 123.84 133.35 123.17 133.10 791,094 +4.19(+3.25%)
Mar 24, 2021 137.20 137.62 128.59 128.91 746,678 -7.17(-5.27%)
Mar 23, 2021 139.38 141.19 134.49 136.09 572,796 -5.07(-3.59%)
Mar 22, 2021 141.44 142.91 138.57 141.16 470,554 +0.78(+0.55%)
Mar 19, 2021 141.64 142.67 138.11 140.38 897,623 -2.05(-1.44%)
Mar 18, 2021 146.84 149.16 141.30 142.43 563,056 -3.77(-2.58%)
Mar 17, 2021 144.31 146.29 141.01 146.20 529,881 +1.61(+1.12%)
Mar 16, 2021 144.33 146.00 143.01 144.58 731,310 +1.03(+0.72%)
Mar 15, 2021 141.67 143.97 140.83 143.55 416,408 +1.74(+1.23%)
Mar 12, 2021 141.46 143.43 139.14 141.81 574,904 +1.16(+0.82%)
Mar 11, 2021 138.24 141.15 135.99 140.66 260,772 +2.23(+1.61%)
Mar 10, 2021 138.77 142.36 137.27 138.42 390,831 +1.57(+1.15%)
Mar 09, 2021 138.19 139.76 136.02 136.85 778,781 -1.28(-0.93%)
Mar 08, 2021 139.02 140.10 135.88 138.14 733,868 +1.02(+0.74%)
Mar 05, 2021 132.93 137.66 131.35 137.12 821,935 +5.37(+4.08%)
Mar 04, 2021 132.19 136.01 129.93 131.75 732,917 -1.48(-1.11%)
Mar 03, 2021 129.35 134.51 129.35 133.22 645,972 +4.73(+3.68%)
Mar 02, 2021 130.40 131.26 128.01 128.49 530,155 -2.97(-2.26%)
Mar 01, 2021 127.21 131.88 126.49 131.47 558,017 +6.07(+4.84%)
Feb 26, 2021 119.79 128.27 119.67 125.39 722,991 +5.95(+4.98%)
Feb 25, 2021 127.23 127.69 119.06 119.44 643,024 -7.23(-5.71%)
Feb 24, 2021 130.79 132.92 125.53 126.67 1,105,369 -1.26(-0.98%)
Feb 23, 2021 121.15 129.36 118.42 127.93 1,251,274 +10.78(+9.21%)
Feb 22, 2021 113.95 119.13 113.51 117.14 676,826 +3.54(+3.11%)
Feb 19, 2021 113.92 115.68 113.48 113.61 494,828 +0.03(+0.02%)
Feb 18, 2021 113.07 114.89 112.94 113.58 283,744 -0.53(-0.46%)
Feb 17, 2021 115.78 116.40 114.00 114.11 419,181 -2.00(-1.72%)
Feb 16, 2021 117.60 118.16 115.76 116.11 364,583 -1.54(-1.31%)
Feb 12, 2021 114.75 118.30 114.75 117.65 329,739 +2.15(+1.86%)
Feb 11, 2021 113.67 115.63 113.05 115.49 265,473 +1.76(+1.55%)
Feb 10, 2021 114.66 115.61 112.47 113.73 297,829 -0.68(-0.59%)
Feb 09, 2021 110.61 114.68 109.86 114.42 364,003 +3.48(+3.14%)
Feb 08, 2021 114.13 114.43 110.84 110.93 465,952 -2.84(-2.49%)
Feb 05, 2021 117.84 118.76 113.35 113.77 1,046,723 -2.83(-2.43%)
Feb 04, 2021 112.34 116.78 112.19 116.60 526,909 +4.90(+4.38%)
Feb 03, 2021 108.78 111.77 108.02 111.70 493,994 +2.92(+2.68%)
Feb 02, 2021 110.06 110.80 106.57 108.78 516,368 -0.26(-0.24%)
Feb 01, 2021 104.06 109.17 103.23 109.05 568,000 +6.00(+5.82%)
Jan 29, 2021 107.01 108.31 101.90 103.05 537,757 -3.14(-2.95%)
Jan 28, 2021 101.26 107.29 101.26 106.18 813,256 +6.98(+7.04%)
Jan 27, 2021 101.94 104.76 98.38 99.20 1,001,211 -4.00(-3.87%)
Jan 26, 2021 100.29 104.85 100.25 103.20 936,884 +3.17(+3.17%)
Jan 25, 2021 97.91 100.09 97.14 100.03 774,925 +2.12(+2.17%)
Jan 22, 2021 97.61 98.69 97.28 97.91 404,062 -1.24(-1.25%)
Jan 21, 2021 100.12 102.07 97.96 99.15 294,371 -0.82(-0.82%)
Jan 20, 2021 103.05 104.02 99.72 99.96 362,730 -1.58(-1.55%)
Jan 19, 2021 101.61 102.03 98.90 101.54 347,246 +0.60(+0.59%)
Jan 15, 2021 99.64 101.99 96.70 100.94 446,752 +0.28(+0.28%)
Jan 14, 2021 101.22 103.59 99.15 100.66 363,697 +0.21(+0.21%)
Jan 13, 2021 103.74 103.99 98.90 100.45 342,770 -3.45(-3.32%)
Jan 12, 2021 104.61 105.34 103.39 103.90 278,489 -0.44(-0.43%)
Jan 11, 2021 101.53 104.86 101.53 104.34 235,339 +1.62(+1.58%)
Jan 08, 2021 103.55 103.59 100.89 102.72 344,826 -0.45(-0.44%)
Jan 07, 2021 106.07 106.27 102.63 103.17 418,446 -2.27(-2.16%)
Jan 06, 2021 99.03 106.06 99.03 105.45 750,390 +6.68(+6.76%)
Jan 05, 2021 97.28 100.17 97.28 98.77 357,976 +1.02(+1.04%)
Jan 04, 2021 99.57 100.25 96.95 97.75 314,944 -1.23(-1.25%)
Dec 31, 2020 98.99 98.99 98.99 227,715 +0.24(+0.24%)
Dec 30, 2020 96.99 99.61 96.63 98.75 227,715 +1.44(+1.48%)
Dec 29, 2020 98.40 98.75 95.92 97.31 344,380 -1.09(-1.11%)
Dec 28, 2020 95.72 98.85 94.99 98.40 389,061 +3.18(+3.34%)
Dec 24, 2020 94.84 95.70 94.23 95.21 142,188 +0.76(+0.81%)
Dec 23, 2020 90.61 94.68 90.61 94.45 407,988 +4.13(+4.58%)
Dec 22, 2020 90.53 91.50 89.44 90.32 371,438 -0.26(-0.29%)
Dec 21, 2020 91.11 92.14 88.27 90.58 692,335 -1.71(-1.86%)
Dec 18, 2020 93.50 93.80 90.84 92.30 715,355 -1.46(-1.56%)
Dec 17, 2020 96.01 96.02 92.55 93.75 425,061 -1.16(-1.22%)
Dec 16, 2020 96.22 97.30 94.75 94.92 377,483 -0.90(-0.94%)
Dec 15, 2020 94.69 95.99 93.59 95.81 336,764 +2.04(+2.18%)
Dec 14, 2020 96.10 97.00 93.26 93.77 438,599 -1.12(-1.18%)
Dec 11, 2020 96.67 96.67 94.82 94.90 359,497 -3.06(-3.12%)
Dec 10, 2020 96.51 98.29 95.73 97.95 297,265 -0.02(-0.02%)
Dec 09, 2020 100.20 100.73 97.45 97.97 578,884 -1.41(-1.41%)
Dec 08, 2020 100.59 102.33 99.23 99.38 348,049 -1.59(-1.57%)
Dec 07, 2020 100.17 101.08 98.64 100.96 274,614 +0.52(+0.51%)
Dec 04, 2020 100.13 100.73 98.99 100.44 347,032 +1.05(+1.06%)
Dec 03, 2020 100.29 101.22 98.77 99.39 328,708 -0.01(-0.01%)
Dec 02, 2020 98.67 100.05 98.35 99.40 345,541 +0.59(+0.60%)
Dec 01, 2020 97.73 98.92 96.23 98.81 410,197 +3.40(+3.56%)
Nov 30, 2020 96.17 97.50 95.00 95.41 391,157 -1.59(-1.64%)
Nov 27, 2020 98.91 100.16 96.17 97.00 226,795 -2.13(-2.15%)
Nov 25, 2020 98.77 99.72 97.41 99.13 325,522 -0.40(-0.40%)
Nov 24, 2020 98.64 100.97 98.02 99.53 634,095 +2.21(+2.27%)
Nov 23, 2020 96.11 97.76 95.45 97.32 299,260 +2.52(+2.66%)
Nov 20, 2020 93.73 95.30 93.13 94.80 388,619 +0.94(+1.00%)
Nov 19, 2020 94.27 96.54 92.63 93.85 495,878 -0.34(-0.37%)
Nov 18, 2020 94.62 96.28 93.93 94.20 484,453 -0.44(-0.46%)
Nov 17, 2020 94.11 96.44 93.37 94.63 531,750 -0.17(-0.18%)
Nov 16, 2020 91.76 95.44 91.60 94.81 870,717 +4.22(+4.66%)
Nov 13, 2020 87.36 90.65 87.36 90.58 587,286 +4.14(+4.79%)
Nov 12, 2020 86.38 87.02 84.34 86.44 377,572 -0.23(-0.26%)
Nov 11, 2020 86.28 88.92 84.97 86.67 683,496 +0.73(+0.85%)
Nov 10, 2020 82.56 86.97 82.05 85.93 756,024 +4.00(+4.88%)
Nov 09, 2020 83.59 86.10 80.99 81.93 953,068 +3.57(+4.56%)
Nov 06, 2020 78.58 82.12 78.11 78.36 744,476 +0.68(+0.88%)
Nov 05, 2020 75.16 79.89 74.64 77.68 1,021,487 +3.96(+5.37%)
Nov 04, 2020 79.52 79.66 73.39 73.72 905,106 -5.24(-6.64%)
Nov 03, 2020 76.68 79.40 76.17 78.96 632,019 +4.05(+5.41%)
Nov 02, 2020 74.32 75.11 72.70 74.91 502,149 +0.72(+0.97%)
Oct 30, 2020 73.64 74.69 72.77 74.19 291,111 -0.05(-0.07%)
Oct 29, 2020 72.92 74.95 72.43 74.24 237,139 +1.30(+1.78%)
Oct 28, 2020 74.98 75.35 72.41 72.95 313,898 -3.39(-4.45%)
Oct 27, 2020 78.07 78.11 74.94 76.34 348,196 -1.68(-2.16%)
Oct 26, 2020 80.06 80.06 76.54 78.02 484,305 -3.37(-4.14%)
Oct 23, 2020 82.40 82.83 81.04 81.39 289,556 -0.61(-0.75%)
Oct 22, 2020 79.84 82.92 79.84 82.00 403,867 +3.10(+3.93%)
Oct 21, 2020 77.87 79.54 76.34 78.91 520,111 +0.77(+0.99%)
Oct 20, 2020 79.49 79.96 77.71 78.13 369,366 -0.23(-0.30%)
Oct 19, 2020 80.43 80.43 77.97 78.37 367,056 -0.89(-1.12%)
Oct 16, 2020 79.21 79.83 78.83 79.26 316,546 -0.23(-0.29%)
Oct 15, 2020 78.78 81.02 77.59 79.49 446,984 +0.31(+0.39%)
Oct 14, 2020 81.25 82.68 79.05 79.19 464,868 -2.09(-2.57%)
Oct 13, 2020 82.90 82.90 80.02 81.27 449,762 -1.53(-1.85%)
Oct 12, 2020 83.41 84.40 82.33 82.80 300,467 -0.17(-0.21%)
Oct 09, 2020 85.42 86.15 82.54 82.98 263,344 -1.85(-2.18%)
Oct 08, 2020 83.36 84.92 83.12 84.82 281,649 +2.30(+2.78%)
Oct 07, 2020 81.25 83.16 81.25 82.53 465,451 +2.07(+2.57%)
Oct 06, 2020 82.06 82.87 80.01 80.45 330,172 -1.05(-1.29%)
Oct 05, 2020 82.23 83.35 80.77 81.51 453,592 +0.51(+0.63%)
Oct 02, 2020 78.87 82.11 78.52 80.99 451,272 +0.39(+0.48%)
Oct 01, 2020 81.65 82.17 80.38 80.61 360,389 -0.36(-0.44%)
Sep 30, 2020 82.33 84.00 80.08 80.97 383,078 -1.32(-1.61%)
Sep 29, 2020 85.06 86.41 81.41 82.29 336,667 -2.83(-3.32%)
Sep 28, 2020 85.79 86.73 84.99 85.12 360,503 +1.03(+1.22%)
Sep 25, 2020 84.07 85.79 83.63 84.09 329,874 -0.56(-0.66%)
Sep 24, 2020 82.71 86.32 81.92 84.65 406,695 +1.65(+1.98%)
Sep 23, 2020 86.29 88.77 82.80 83.00 428,126 -3.27(-3.79%)
Sep 22, 2020 86.70 88.81 85.56 86.27 384,065 +0.62(+0.73%)
Sep 21, 2020 88.25 88.25 85.23 85.65 478,111 -4.74(-5.24%)
Sep 18, 2020 91.51 92.38 89.13 90.39 489,036 -1.48(-1.61%)
Sep 17, 2020 89.17 92.31 88.90 91.86 415,837 +0.55(+0.60%)
Sep 16, 2020 89.90 93.36 88.86 91.31 538,579 +2.43(+2.74%)
Sep 15, 2020 89.90 90.03 88.37 88.88 272,007 -0.57(-0.63%)
Sep 14, 2020 87.95 90.03 87.59 89.45 367,512 +2.12(+2.43%)
Sep 11, 2020 88.12 89.58 85.94 87.32 418,396 +1.13(+1.31%)
Sep 10, 2020 87.27 90.14 86.15 86.20 335,741 -1.29(-1.47%)
Sep 09, 2020 85.56 88.31 84.03 87.49 313,345 +2.57(+3.02%)
Sep 08, 2020 85.29 87.69 84.18 84.92 404,294 -1.18(-1.37%)
Sep 04, 2020 87.15 87.94 83.34 86.10 468,710 +0.35(+0.41%)
Sep 03, 2020 87.60 89.46 85.36 85.75 462,051 -1.71(-1.96%)
Sep 02, 2020 86.06 88.37 84.50 87.46 510,296 +2.87(+3.40%)
Sep 01, 2020 85.69 87.65 82.99 84.59 434,748 -1.85(-2.15%)
Aug 31, 2020 88.58 88.86 86.44 86.44 641,858 -2.53(-2.84%)
Aug 28, 2020 86.19 89.10 85.86 88.97 439,166 +3.09(+3.60%)
Aug 27, 2020 83.97 86.59 83.97 85.88 451,473 +1.93(+2.29%)
Aug 26, 2020 84.60 85.56 83.94 83.96 329,172 -0.62(-0.73%)
Aug 25, 2020 85.53 85.70 83.53 84.58 339,294 -0.74(-0.87%)
Aug 24, 2020 81.35 85.53 80.82 85.32 513,749 +4.31(+5.32%)
Aug 21, 2020 81.03 81.72 80.56 81.00 290,889 -0.32(-0.39%)
Aug 20, 2020 81.81 83.14 81.07 81.32 413,163 -1.41(-1.71%)
Aug 19, 2020 80.90 84.55 80.90 82.73 346,815 +1.63(+2.01%)
Aug 18, 2020 82.58 82.58 80.79 81.10 143,396 -1.21(-1.47%)
Aug 17, 2020 83.11 83.71 80.61 82.31 248,298 -0.43(-0.52%)
Aug 14, 2020 80.91 83.48 80.87 82.74 233,799 +1.20(+1.47%)
Aug 13, 2020 80.72 82.20 80.05 81.54 286,278 +0.66(+0.81%)
Aug 12, 2020 84.07 84.87 80.33 80.89 331,408 -2.38(-2.85%)
Aug 11, 2020 81.36 85.37 81.36 83.26 457,882 +2.90(+3.61%)
Aug 10, 2020 79.67 80.91 78.85 80.36 239,981 +1.01(+1.27%)
Aug 07, 2020 79.57 80.77 79.10 79.36 423,172 -1.03(-1.28%)
Aug 06, 2020 77.90 82.68 77.53 80.38 698,387 +3.07(+3.97%)
Aug 05, 2020 85.13 85.86 76.51 77.31 1,023,527 -2.76(-3.44%)
Aug 04, 2020 80.09 81.58 79.47 80.07 490,185 +0.72(+0.90%)
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.