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

Jeld-Wen Holding Inc (NY: JELD )

15.61 +0.20 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2021 27.39 27.39 25.41 25.99 417,100 -1.49(-5.42%)
Jan 28, 2021 26.76 28.00 26.41 27.48 344,365 +1.32(+5.05%)
Jan 27, 2021 27.22 27.26 25.88 26.16 487,584 -1.93(-6.87%)
Jan 26, 2021 29.36 29.64 27.87 28.09 294,828 -0.82(-2.84%)
Jan 25, 2021 28.97 29.24 28.35 28.91 398,230 -0.46(-1.57%)
Jan 22, 2021 28.75 29.41 28.40 29.37 274,700 +0.22(+0.75%)
Jan 21, 2021 29.41 29.66 28.78 29.15 267,758 -0.14(-0.48%)
Jan 20, 2021 28.73 30.08 28.64 29.29 471,656 +0.71(+2.48%)
Jan 19, 2021 27.74 28.68 27.74 28.58 296,266 +1.04(+3.78%)
Jan 15, 2021 26.74 27.72 26.23 27.54 373,000 +0.31(+1.14%)
Jan 14, 2021 26.69 27.70 26.59 27.23 303,704 +0.64(+2.41%)
Jan 13, 2021 26.91 27.31 26.48 26.59 292,570 -0.30(-1.12%)
Jan 12, 2021 26.50 27.03 26.10 26.89 319,320 +0.44(+1.66%)
Jan 11, 2021 25.89 26.64 25.68 26.45 254,302 +0.04(+0.15%)
Jan 08, 2021 27.24 27.30 26.06 26.41 415,900 -0.67(-2.47%)
Jan 07, 2021 26.87 27.21 26.25 27.08 291,543 +0.24(+0.89%)
Jan 06, 2021 25.88 27.20 25.88 26.84 536,616 +1.29(+5.05%)
Jan 05, 2021 24.43 25.86 24.43 25.55 392,571 +1.15(+4.71%)
Jan 04, 2021 25.61 25.61 23.59 24.40 477,614 -0.96(-3.79%)
Dec 31, 2020 25.36 25.36 25.36 709,977 -0.74(-2.84%)
Dec 30, 2020 25.26 26.45 25.26 26.10 709,977 +0.79(+3.12%)
Dec 29, 2020 24.85 25.40 24.42 25.31 824,507 +0.65(+2.64%)
Dec 28, 2020 24.47 25.17 24.09 24.66 574,694 +0.48(+1.99%)
Dec 24, 2020 23.91 24.32 23.85 24.18 79,200 +0.21(+0.88%)
Dec 23, 2020 23.93 24.24 23.71 23.97 224,435 +0.27(+1.14%)
Dec 22, 2020 23.92 24.06 23.32 23.70 274,067 -0.41(-1.70%)
Dec 21, 2020 23.24 24.22 23.13 24.11 272,194 +0.07(+0.29%)
Dec 18, 2020 24.14 24.91 23.94 24.04 790,300 +0.03(+0.12%)
Dec 17, 2020 23.37 24.10 23.27 24.01 319,577 +0.96(+4.16%)
Dec 16, 2020 23.81 24.07 22.98 23.05 264,243 -0.68(-2.87%)
Dec 15, 2020 23.27 23.85 23.13 23.73 352,475 +0.73(+3.17%)
Dec 14, 2020 23.59 23.71 22.70 23.00 477,482 -0.29(-1.25%)
Dec 11, 2020 23.53 24.04 23.19 23.29 371,900 -0.50(-2.10%)
Dec 10, 2020 24.00 24.43 23.39 23.79 299,718 -0.37(-1.53%)
Dec 09, 2020 23.78 24.53 23.78 24.16 306,151 +0.47(+1.98%)
Dec 08, 2020 24.45 24.64 23.57 23.69 283,407 -1.03(-4.17%)
Dec 07, 2020 24.50 24.95 24.23 24.72 275,935 +0.40(+1.64%)
Dec 04, 2020 24.05 24.44 23.69 24.32 484,900 +0.32(+1.33%)
Dec 03, 2020 23.79 24.37 23.51 24.00 414,857 +0.31(+1.31%)
Dec 02, 2020 24.16 24.16 23.08 23.69 418,445 -0.39(-1.62%)
Dec 01, 2020 24.65 24.76 23.82 24.08 681,111 -0.11(-0.45%)
Nov 30, 2020 24.52 24.84 23.71 24.19 402,440 -0.42(-1.71%)
Nov 27, 2020 24.60 25.00 24.50 24.61 163,700 -0.02(-0.08%)
Nov 25, 2020 24.55 24.80 24.18 24.63 230,700 -0.14(-0.57%)
Nov 24, 2020 25.25 25.25 24.65 24.77 324,141 -0.04(-0.16%)
Nov 23, 2020 24.56 25.17 24.44 24.81 430,545 +0.56(+2.31%)
Nov 20, 2020 24.19 24.40 23.87 24.25 351,200 -0.05(-0.21%)
Nov 19, 2020 24.02 24.59 23.88 24.30 338,301 +0.12(+0.50%)
Nov 18, 2020 24.45 24.74 24.05 24.18 361,508 -0.15(-0.62%)
Nov 17, 2020 23.58 24.42 23.24 24.33 694,140 +0.16(+0.66%)
Nov 16, 2020 24.19 24.27 23.21 24.17 363,354 +0.64(+2.72%)
Nov 13, 2020 22.76 23.95 22.76 23.53 497,600 +1.02(+4.53%)
Nov 12, 2020 22.81 23.09 22.26 22.51 655,056 -0.46(-2.00%)
Nov 11, 2020 22.37 22.99 22.24 22.97 353,679 +0.55(+2.45%)
Nov 10, 2020 21.67 22.95 21.34 22.42 775,836 +1.20(+5.66%)
Nov 09, 2020 24.46 25.66 21.18 21.22 561,050 -1.36(-6.02%)
Nov 06, 2020 24.48 24.48 22.56 22.58 361,100 -1.90(-7.76%)
Nov 05, 2020 25.10 25.68 24.38 24.48 560,725 -0.34(-1.37%)
Nov 04, 2020 22.64 24.92 22.05 24.82 1,040,857 +2.85(+12.97%)
Nov 03, 2020 22.15 22.87 20.96 21.97 612,454 -0.65(-2.87%)
Nov 02, 2020 21.38 22.69 21.38 22.62 449,531 +1.59(+7.56%)
Oct 30, 2020 20.80 21.25 20.30 21.03 463,400 +0.16(+0.77%)
Oct 29, 2020 20.94 21.50 20.42 20.87 472,734 -0.16(-0.76%)
Oct 28, 2020 21.01 21.78 20.50 21.03 963,867 -0.86(-3.93%)
Oct 27, 2020 22.50 22.70 21.75 21.89 486,798 -0.61(-2.71%)
Oct 26, 2020 23.03 23.27 22.27 22.50 417,623 -1.21(-5.10%)
Oct 23, 2020 23.95 24.11 23.58 23.71 311,800 -0.06(-0.25%)
Oct 22, 2020 23.67 23.92 23.39 23.77 279,723 +0.26(+1.11%)
Oct 21, 2020 24.30 24.41 22.88 23.51 408,061 -0.82(-3.37%)
Oct 20, 2020 24.48 25.11 24.27 24.33 327,844 +0.28(+1.16%)
Oct 19, 2020 25.16 25.32 23.80 24.05 340,042 -0.91(-3.65%)
Oct 16, 2020 25.33 25.56 24.84 24.96 399,100 -0.33(-1.30%)
Oct 15, 2020 24.50 25.52 24.37 25.29 460,262 +0.30(+1.20%)
Oct 14, 2020 25.85 26.14 24.83 24.99 465,918 -0.35(-1.38%)
Oct 13, 2020 25.61 25.74 24.93 25.34 269,487 -0.58(-2.24%)
Oct 12, 2020 26.32 26.50 25.66 25.92 207,976 +0.05(+0.19%)
Oct 09, 2020 26.95 27.17 25.76 25.87 523,900 -0.87(-3.25%)
Oct 08, 2020 26.75 27.15 26.12 26.74 538,859 +0.49(+1.87%)
Oct 07, 2020 26.19 26.84 25.66 26.25 708,192 +0.79(+3.10%)
Oct 06, 2020 26.23 26.77 25.30 25.46 761,822 -0.72(-2.75%)
Oct 05, 2020 25.00 27.32 24.82 26.18 1,254,196 +2.76(+11.78%)
Oct 02, 2020 22.26 23.64 22.26 23.42 403,500 +0.30(+1.30%)
Oct 01, 2020 22.78 23.18 22.49 23.12 328,972 +0.52(+2.30%)
Sep 30, 2020 22.17 23.12 22.17 22.60 543,567 +0.32(+1.44%)
Sep 29, 2020 22.14 22.42 21.95 22.28 257,200 -0.02(-0.09%)
Sep 28, 2020 21.48 22.61 21.47 22.30 642,324 +1.13(+5.34%)
Sep 25, 2020 20.60 21.42 20.47 21.17 404,500 +0.40(+1.93%)
Sep 24, 2020 21.48 21.59 20.64 20.77 464,764 -0.85(-3.93%)
Sep 23, 2020 21.08 21.90 20.77 21.62 1,497,533 +0.70(+3.35%)
Sep 22, 2020 20.53 20.95 20.17 20.92 543,557 +0.41(+2.00%)
Sep 21, 2020 21.29 21.51 20.27 20.51 662,421 -1.51(-6.86%)
Sep 18, 2020 22.79 22.85 21.45 22.02 1,269,800 -0.42(-1.87%)
Sep 17, 2020 22.44 23.05 22.00 22.44 578,176 -0.64(-2.77%)
Sep 16, 2020 22.54 23.20 22.25 23.08 468,121 +0.72(+3.22%)
Sep 15, 2020 22.02 22.75 21.99 22.36 557,299 +0.47(+2.15%)
Sep 14, 2020 20.98 21.96 20.70 21.89 435,328 +1.20(+5.80%)
Sep 11, 2020 20.79 20.89 20.40 20.69 315,600 +0.06(+0.29%)
Sep 10, 2020 20.98 21.25 20.60 20.63 490,938 -0.14(-0.67%)
Sep 09, 2020 20.64 20.92 20.29 20.77 423,994 +0.47(+2.32%)
Sep 08, 2020 20.01 20.67 19.60 20.30 478,454 -0.17(-0.83%)
Sep 04, 2020 21.22 21.32 20.07 20.47 283,900 -0.24(-1.16%)
Sep 03, 2020 21.87 21.87 20.50 20.71 608,480 -1.18(-5.39%)
Sep 02, 2020 22.00 22.07 20.86 21.89 478,122 -0.02(-0.09%)
Sep 01, 2020 20.97 22.06 20.94 21.91 564,230 +0.86(+4.09%)
Aug 31, 2020 21.28 21.49 20.97 21.05 619,709 -0.44(-2.05%)
Aug 28, 2020 21.41 21.67 21.27 21.49 429,800 +0.38(+1.80%)
Aug 27, 2020 21.66 21.82 20.97 21.11 338,532 -0.32(-1.49%)
Aug 26, 2020 21.32 21.66 21.20 21.43 317,141 -0.04(-0.19%)
Aug 25, 2020 22.09 22.09 20.96 21.47 320,365 -0.40(-1.83%)
Aug 24, 2020 21.99 22.21 21.62 21.87 386,043 +0.24(+1.11%)
Aug 21, 2020 21.42 21.77 21.19 21.63 578,400 -0.04(-0.18%)
Aug 20, 2020 21.92 22.14 21.49 21.67 576,083 -0.59(-2.65%)
Aug 19, 2020 22.70 22.88 22.22 22.26 438,163 -0.50(-2.20%)
Aug 18, 2020 23.34 23.43 22.70 22.76 336,034 -0.42(-1.81%)
Aug 17, 2020 23.20 23.45 22.97 23.18 485,067 -0.02(-0.09%)
Aug 14, 2020 23.07 23.34 22.95 23.20 427,900 -0.18(-0.77%)
Aug 13, 2020 23.44 23.73 23.15 23.38 526,452 -0.24(-1.02%)
Aug 12, 2020 23.25 23.77 23.02 23.62 349,743 +0.97(+4.28%)
Aug 11, 2020 25.04 25.38 22.50 22.65 1,134,388 -1.89(-7.70%)
Aug 10, 2020 23.77 25.17 23.77 24.54 935,300 +0.74(+3.11%)
Aug 07, 2020 22.67 23.80 22.67 23.80 544,000 +1.13(+4.98%)
Aug 06, 2020 22.93 23.24 22.14 22.67 715,738 -0.58(-2.49%)
Aug 05, 2020 21.90 23.26 21.48 23.25 1,590,082 +2.34(+11.19%)
Aug 04, 2020 21.99 21.99 20.56 20.91 1,135,476 +0.57(+2.80%)
Aug 03, 2020 19.79 20.66 19.71 20.34 790,698 +0.74(+3.78%)
Jul 31, 2020 20.10 20.22 19.49 19.60 961,900 -0.40(-2.00%)
Jul 30, 2020 19.38 20.41 18.98 20.00 1,164,972 +0.03(+0.15%)
Jul 29, 2020 18.93 19.97 18.93 19.97 481,515 +1.11(+5.89%)
Jul 28, 2020 19.01 19.35 18.79 18.86 688,200 -0.43(-2.23%)
Jul 27, 2020 18.51 19.34 18.42 19.29 740,852 +0.71(+3.82%)
Jul 24, 2020 18.97 18.97 18.56 18.58 248,300 -0.38(-2.00%)
Jul 23, 2020 18.84 19.25 18.60 18.96 672,664 -0.05(-0.26%)
Jul 22, 2020 18.12 19.23 18.12 19.01 621,193 +0.87(+4.80%)
Jul 21, 2020 17.83 18.44 17.77 18.14 379,001 -0.08(-0.44%)
Jul 20, 2020 18.73 18.87 18.06 18.22 331,669 -0.71(-3.75%)
Jul 17, 2020 18.40 18.97 18.31 18.93 1,886,000 +0.52(+2.82%)
Jul 16, 2020 17.90 18.60 17.52 18.41 469,669 +0.46(+2.56%)
Jul 15, 2020 17.69 18.05 17.11 17.95 399,958 +0.98(+5.77%)
Jul 14, 2020 15.94 17.00 15.61 16.97 400,684 +1.06(+6.66%)
Jul 13, 2020 16.91 16.94 15.89 15.91 542,641 -0.65(-3.93%)
Jul 10, 2020 16.63 16.63 16.14 16.56 496,900 +0.15(+0.91%)
Jul 09, 2020 16.77 16.77 16.10 16.41 1,026,602 -0.25(-1.50%)
Jul 08, 2020 15.48 16.67 15.35 16.66 1,234,150 +1.30(+8.46%)
Jul 07, 2020 15.37 15.56 15.10 15.36 420,873 -0.29(-1.85%)
Jul 06, 2020 15.72 15.95 15.40 15.65 502,286 +0.53(+3.51%)
Jul 02, 2020 15.91 16.27 15.08 15.12 443,100 -0.18(-1.18%)
Jul 01, 2020 16.19 16.39 15.24 15.30 466,554 -0.81(-5.03%)
Jun 30, 2020 15.72 16.35 15.44 16.11 407,979 +0.27(+1.70%)
Jun 29, 2020 15.40 16.02 14.93 15.84 604,040 +0.75(+4.97%)
Jun 26, 2020 14.48 15.24 14.15 15.09 1,977,600 +0.59(+4.07%)
Jun 25, 2020 14.47 14.64 14.01 14.50 682,976 -0.19(-1.29%)
Jun 24, 2020 15.57 15.66 14.53 14.69 458,821 -1.26(-7.90%)
Jun 23, 2020 16.18 16.32 15.84 15.95 463,924 +0.24(+1.53%)
Jun 22, 2020 15.62 15.76 15.20 15.71 450,774 -0.16(-1.01%)
Jun 19, 2020 16.74 16.93 15.58 15.87 805,300 -0.54(-3.29%)
Jun 18, 2020 16.92 17.13 16.34 16.41 351,423 +0.04(+0.24%)
Jun 17, 2020 16.98 17.29 16.34 16.37 437,422 -0.68(-3.99%)
Jun 16, 2020 17.28 17.31 16.58 17.05 712,606 +0.92(+5.70%)
Jun 15, 2020 14.31 16.24 14.31 16.13 1,002,834 +0.88(+5.77%)
Jun 12, 2020 16.15 16.37 14.57 15.25 594,000 +0.24(+1.60%)
Jun 11, 2020 15.49 16.03 14.85 15.01 516,263 -1.81(-10.76%)
Jun 10, 2020 17.72 17.80 16.77 16.82 527,985 -1.15(-6.40%)
Jun 09, 2020 18.47 18.60 17.81 17.97 443,717 -1.10(-5.77%)
Jun 08, 2020 19.02 19.44 18.74 19.07 603,789 +0.67(+3.64%)
Jun 05, 2020 18.10 19.29 18.10 18.40 908,400 +1.41(+8.30%)
Jun 04, 2020 16.30 17.04 15.84 16.99 983,614 +0.43(+2.60%)
Jun 03, 2020 15.58 16.71 15.52 16.56 935,694 +1.37(+9.02%)
Jun 02, 2020 15.03 15.39 14.89 15.19 658,768 +0.59(+4.04%)
Jun 01, 2020 13.93 14.80 13.76 14.60 882,429 +0.97(+7.12%)
May 29, 2020 14.19 14.24 13.33 13.63 1,191,200 -0.91(-6.26%)
May 28, 2020 15.11 15.31 14.51 14.54 951,375 -0.98(-6.31%)
May 27, 2020 15.37 15.52 15.03 15.52 951,290 +0.87(+5.94%)
May 26, 2020 15.02 15.29 14.62 14.65 1,074,412 +0.54(+3.83%)
May 22, 2020 14.69 14.69 13.77 14.11 479,700 -0.39(-2.69%)
May 21, 2020 14.62 14.85 14.46 14.50 677,672 -0.17(-1.16%)
May 20, 2020 14.63 15.29 14.42 14.67 926,453 +0.49(+3.46%)
May 19, 2020 13.97 14.53 13.61 14.18 924,345 +0.09(+0.64%)
May 18, 2020 13.25 14.40 13.15 14.09 1,539,651 +1.71(+13.81%)
May 15, 2020 11.75 12.43 11.50 12.38 1,474,200 +0.56(+4.74%)
May 14, 2020 11.26 11.93 10.85 11.82 1,042,308 +0.01(+0.08%)
May 13, 2020 12.17 12.17 11.64 11.81 1,187,744 -0.45(-3.67%)
May 12, 2020 12.51 12.63 12.26 12.26 998,008 -0.21(-1.68%)
May 11, 2020 12.59 12.61 11.91 12.47 650,536 -0.51(-3.93%)
May 08, 2020 13.27 13.43 12.54 12.98 1,066,500 +0.64(+5.19%)
May 07, 2020 11.62 12.92 11.56 12.34 719,800 +0.93(+8.15%)
May 06, 2020 12.38 12.38 11.09 11.41 942,954 -0.53(-4.44%)
May 05, 2020 13.14 13.65 11.40 11.94 1,037,341 -0.27(-2.21%)
May 04, 2020 11.73 12.23 11.48 12.21 487,600 -0.02(-0.16%)
May 01, 2020 12.26 12.49 11.62 12.23 583,500 -0.47(-3.70%)
Apr 30, 2020 13.10 13.21 12.61 12.70 589,108 -1.04(-7.57%)
Apr 29, 2020 12.76 14.10 12.62 13.74 1,291,028 +1.75(+14.60%)
Apr 28, 2020 11.53 12.69 11.46 11.99 1,139,913 +1.18(+10.92%)
Apr 27, 2020 10.17 10.97 10.08 10.81 1,211,281 +1.07(+10.99%)
Apr 24, 2020 9.410 9.830 9.020 9.740 1,405,300 +0.35(+3.73%)
Apr 23, 2020 8.910 9.650 8.860 9.390 775,241 +0.62(+7.07%)
Apr 22, 2020 9.120 9.141 8.620 8.770 546,627 +0.00(+0.00%)
Apr 21, 2020 8.800 9.020 8.570 8.770 550,933 -0.36(-3.94%)
Apr 20, 2020 9.270 9.630 8.960 9.130 768,667 -0.45(-4.70%)
Apr 17, 2020 9.380 10.05 9.330 9.580 831,400 +0.80(+9.11%)
Apr 16, 2020 9.360 9.360 8.620 8.780 823,078 -0.86(-8.92%)
Apr 15, 2020 10.45 10.45 9.530 9.640 841,876 -1.37(-12.44%)
Apr 14, 2020 11.46 11.71 10.72 11.01 638,830 -0.02(-0.18%)
Apr 13, 2020 11.42 11.42 10.47 11.03 485,342 -0.50(-4.34%)
Apr 09, 2020 11.38 12.36 11.16 11.53 1,684,000 +0.70(+6.46%)
Apr 08, 2020 9.780 11.00 9.760 10.83 767,425 +1.25(+13.05%)
Apr 07, 2020 9.700 10.28 9.220 9.580 1,035,995 +0.37(+4.02%)
Apr 06, 2020 7.990 9.280 7.860 9.210 950,638 +1.64(+21.66%)
Apr 03, 2020 8.270 8.420 7.060 7.570 1,294,400 -1.23(-13.98%)
Apr 02, 2020 8.490 8.890 8.190 8.800 765,549 +0.27(+3.17%)
Apr 01, 2020 9.200 9.710 8.230 8.530 867,729 -1.20(-12.33%)
Mar 31, 2020 10.24 10.67 9.560 9.730 945,928 -0.67(-6.44%)
Mar 30, 2020 9.810 10.71 9.770 10.40 509,572 +0.64(+6.56%)
Mar 27, 2020 11.75 11.99 9.710 9.760 840,200 -2.68(-21.54%)
Mar 26, 2020 11.55 12.82 11.52 12.44 1,003,801 +1.23(+10.97%)
Mar 25, 2020 10.20 11.65 9.930 11.21 587,020 +1.12(+11.10%)
Mar 24, 2020 8.380 10.28 8.380 10.09 676,526 +2.21(+28.05%)
Mar 23, 2020 8.470 8.780 7.610 7.880 1,060,117 -0.61(-7.18%)
Mar 20, 2020 8.630 8.830 8.000 8.490 1,946,700 +0.13(+1.56%)
Mar 19, 2020 7.200 8.370 7.000 8.360 1,040,237 +1.05(+14.36%)
Mar 18, 2020 7.520 7.540 6.060 7.310 1,625,172 -0.89(-10.85%)
Mar 17, 2020 9.590 9.870 7.660 8.200 2,140,778 -1.35(-14.14%)
Mar 16, 2020 9.750 10.32 9.270 9.550 1,294,906 -3.36(-26.03%)
Mar 13, 2020 12.88 12.91 11.63 12.91 1,096,400 +0.68(+5.56%)
Mar 12, 2020 13.19 13.75 12.10 12.23 842,262 -2.39(-16.35%)
Mar 11, 2020 16.17 16.37 14.35 14.62 743,673 -2.24(-13.29%)
Mar 10, 2020 16.23 17.01 15.58 16.86 880,717 +1.13(+7.18%)
Mar 09, 2020 16.61 16.89 15.21 15.73 954,609 -2.15(-12.02%)
Mar 06, 2020 17.42 18.03 17.31 17.88 783,800 -0.39(-2.13%)
Mar 05, 2020 18.89 19.00 18.02 18.27 903,585 -1.37(-6.98%)
Mar 04, 2020 18.77 19.70 18.57 19.64 1,075,703 +1.14(+6.16%)
Mar 03, 2020 19.12 19.62 18.18 18.50 944,849 -0.68(-3.55%)
Mar 02, 2020 18.81 19.42 18.39 19.18 1,435,019 +0.38(+2.02%)
Feb 28, 2020 18.49 19.05 18.17 18.80 891,900 -0.36(-1.88%)
Feb 27, 2020 19.62 19.91 19.14 19.16 921,410 -0.92(-4.58%)
Feb 26, 2020 20.73 20.89 19.75 20.08 1,376,340 -0.69(-3.32%)
Feb 25, 2020 21.17 21.41 20.62 20.77 723,370 -0.32(-1.52%)
Feb 24, 2020 21.10 21.59 20.93 21.09 1,292,126 -0.83(-3.79%)
Feb 21, 2020 21.67 22.07 21.43 21.92 732,400 +0.21(+0.97%)
Feb 20, 2020 22.06 22.32 21.49 21.71 1,858,738 -0.48(-2.16%)
Feb 19, 2020 22.49 23.04 22.00 22.19 2,046,499 -0.11(-0.49%)
Feb 18, 2020 24.00 24.00 21.90 22.30 2,994,948 -2.96(-11.72%)
Feb 14, 2020 24.94 25.30 24.81 25.26 1,218,900 +0.26(+1.04%)
Feb 13, 2020 25.21 25.59 24.94 25.00 668,373 -0.30(-1.19%)
Feb 12, 2020 24.67 25.34 24.57 25.30 1,168,130 +0.76(+3.10%)
Feb 11, 2020 24.22 24.56 23.94 24.54 1,389,323 +0.52(+2.16%)
Feb 10, 2020 23.95 24.26 23.77 24.02 559,629 -0.04(-0.17%)
Feb 07, 2020 24.38 24.55 23.75 24.06 477,700 -0.43(-1.76%)
Feb 06, 2020 24.69 24.96 24.45 24.49 596,084 +0.00(+0.00%)
Feb 05, 2020 24.55 24.73 24.23 24.49 876,187 +0.52(+2.17%)
Feb 04, 2020 24.14 24.18 23.66 23.97 457,637 +0.21(+0.88%)
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.