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

American Well Corp Cl A (NY: AMWL )

0.5700 +0.0497 (+9.55%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2022 4.510 4.750 4.730 3,027,024 +0.22(+4.88%)
Jan 28, 2022 4.290 4.620 4.170 4.510 4,312,357 +0.24(+5.62%)
Jan 27, 2022 4.330 4.440 4.205 4.270 3,736,044 +0.02(+0.47%)
Jan 26, 2022 4.370 4.540 4.210 4.250 3,531,429 +0.02(+0.47%)
Jan 25, 2022 4.270 4.430 4.165 4.230 3,688,756 -0.17(-3.86%)
Jan 24, 2022 3.970 4.440 3.710 4.400 6,827,667 +0.32(+7.84%)
Jan 21, 2022 4.210 4.300 4.020 4.080 4,148,091 -0.20(-4.67%)
Jan 20, 2022 4.410 4.670 4.270 4.280 5,555,432 -0.06(-1.38%)
Jan 19, 2022 4.300 4.490 4.210 4.340 3,947,095 +0.07(+1.64%)
Jan 18, 2022 4.550 4.605 4.260 4.270 3,086,273 -0.37(-7.97%)
Jan 14, 2022 4.640 0 -0.03(-0.64%)
Jan 13, 2022 4.810 4.860 4.570 4.670 3,262,538 -0.07(-1.48%)
Jan 12, 2022 5.010 5.070 4.630 4.740 4,001,824 -0.26(-5.20%)
Jan 11, 2022 4.930 5.100 4.790 5.000 3,849,945 +0.10(+2.04%)
Jan 10, 2022 4.810 4.900 4.510 4.900 5,203,539 +0.04(+0.82%)
Jan 07, 2022 4.990 5.180 4.815 4.860 4,491,994 -0.18(-3.57%)
Jan 06, 2022 5.140 5.300 4.953 5.040 3,150,891 -0.16(-3.08%)
Jan 05, 2022 5.680 5.825 5.174 5.200 3,954,171 -0.50(-8.77%)
Jan 04, 2022 6.220 6.220 5.665 5.700 3,201,424 -0.49(-7.92%)
Jan 03, 2022 6.110 6.300 5.990 6.190 2,712,713 +0.15(+2.48%)
Dec 31, 2021 6.030 6.330 6.020 6.040 2,962,543 -0.05(-0.82%)
Dec 30, 2021 5.750 6.280 5.710 6.090 3,565,017 +0.37(+6.47%)
Dec 29, 2021 6.050 6.080 5.695 5.720 2,256,151 -0.33(-5.45%)
Dec 28, 2021 6.070 6.380 5.980 6.050 2,431,524 -0.12(-1.94%)
Dec 27, 2021 6.320 6.370 6.060 6.170 2,528,540 -0.26(-4.04%)
Dec 23, 2021 6.340 6.560 6.105 6.430 2,391,281 +0.13(+2.06%)
Dec 22, 2021 6.390 6.570 6.270 6.300 2,159,531 -0.10(-1.56%)
Dec 21, 2021 6.140 6.430 6.120 6.400 4,170,442 +0.30(+4.92%)
Dec 20, 2021 6.250 6.400 6.060 6.100 4,589,575 -0.33(-5.13%)
Dec 17, 2021 5.850 6.475 5.763 6.430 5,715,292 +0.58(+9.91%)
Dec 16, 2021 6.140 6.290 5.810 5.850 2,394,244 -0.25(-4.10%)
Dec 15, 2021 6.020 6.160 5.670 6.100 3,293,711 +0.10(+1.67%)
Dec 14, 2021 6.040 6.280 5.950 6.000 2,270,217 -0.16(-2.60%)
Dec 13, 2021 6.240 6.380 6.030 6.160 2,572,594 -0.08(-1.28%)
Dec 10, 2021 6.360 6.560 6.150 6.240 2,378,359 -0.18(-2.80%)
Dec 09, 2021 6.640 6.870 6.355 6.420 1,771,511 -0.35(-5.17%)
Dec 08, 2021 6.650 6.880 6.430 6.770 1,914,392 +0.18(+2.73%)
Dec 07, 2021 6.390 6.845 6.370 6.590 2,203,053 +0.30(+4.77%)
Dec 06, 2021 6.000 6.370 5.850 6.290 4,073,844 +0.21(+3.45%)
Dec 03, 2021 6.380 6.380 5.880 6.080 3,696,799 -0.28(-4.40%)
Dec 02, 2021 6.150 6.400 6.060 6.360 3,333,298 +0.14(+2.25%)
Dec 01, 2021 6.600 6.685 6.180 6.220 3,844,927 -0.28(-4.31%)
Nov 30, 2021 6.730 6.820 6.260 6.500 3,797,687 -0.28(-4.13%)
Nov 29, 2021 6.730 6.810 6.460 6.780 2,807,630 +0.10(+1.50%)
Nov 26, 2021 7.100 7.220 6.630 6.680 3,186,629 -0.18(-2.62%)
Nov 24, 2021 6.660 6.970 6.630 6.860 2,720,017 +0.09(+1.33%)
Nov 23, 2021 6.770 6.900 6.480 6.770 3,030,102 -0.07(-1.02%)
Nov 22, 2021 7.360 7.380 6.720 6.840 4,763,035 -0.50(-6.81%)
Nov 19, 2021 7.580 7.630 7.300 7.340 1,667,729 -0.21(-2.78%)
Nov 18, 2021 7.920 7.560 7.500 7.550 2,472,940 -0.38(-4.79%)
Nov 17, 2021 8.040 8.190 7.860 7.930 1,953,218 -0.18(-2.22%)
Nov 16, 2021 8.520 8.520 8.100 8.110 1,643,611 -0.43(-5.04%)
Nov 15, 2021 8.660 8.780 8.415 8.540 1,894,924 -0.12(-1.39%)
Nov 12, 2021 8.200 8.670 8.115 8.660 2,670,193 +0.45(+5.48%)
Nov 11, 2021 8.100 8.400 7.600 8.210 6,005,805 -0.54(-6.17%)
Nov 10, 2021 8.840 8.640 8.750 2,266,981 -0.12(-1.35%)
Nov 09, 2021 8.930 8.930 8.690 8.870 2,344,552 -0.06(-0.67%)
Nov 08, 2021 9.200 9.220 8.860 8.930 2,444,407 -0.32(-3.46%)
Nov 05, 2021 9.390 9.560 9.120 9.250 1,540,398 -0.13(-1.39%)
Nov 04, 2021 9.650 9.700 9.320 9.380 2,643,567 -0.18(-1.88%)
Nov 03, 2021 9.290 9.660 9.290 9.560 1,887,304 +0.23(+2.47%)
Nov 02, 2021 9.520 9.590 9.145 9.330 2,520,068 -0.18(-1.89%)
Nov 01, 2021 9.030 9.550 9.180 9.510 2,689,153 +0.51(+5.67%)
Oct 29, 2021 8.990 9.280 8.935 9.000 2,421,816 +0.02(+0.22%)
Oct 28, 2021 8.390 9.050 8.360 8.980 2,415,780 +0.51(+6.02%)
Oct 27, 2021 8.800 8.850 8.370 8.470 2,139,123 -0.34(-3.86%)
Oct 26, 2021 8.980 8.810 2,092,760 -0.10(-1.12%)
Oct 25, 2021 8.610 9.160 8.343 8.910 2,877,952 +0.25(+2.89%)
Oct 22, 2021 8.750 8.915 8.530 8.660 3,846,035 -0.14(-1.59%)
Oct 21, 2021 8.440 8.920 8.405 8.800 2,248,255 +0.33(+3.90%)
Oct 20, 2021 8.450 8.860 8.310 8.470 2,691,405 +0.07(+0.83%)
Oct 19, 2021 8.340 8.490 8.070 8.400 4,513,325 +0.05(+0.60%)
Oct 18, 2021 8.450 8.520 8.290 8.350 1,697,123 -0.15(-1.76%)
Oct 15, 2021 8.860 8.900 8.450 8.500 1,579,268 -0.20(-2.30%)
Oct 14, 2021 8.720 8.920 8.640 8.700 1,682,099 +0.08(+0.93%)
Oct 13, 2021 8.580 8.815 8.480 8.620 1,655,116 +0.22(+2.62%)
Oct 12, 2021 8.280 8.560 8.210 8.400 1,988,837 +0.16(+1.94%)
Oct 11, 2021 8.520 8.620 8.230 8.240 1,534,299 -0.27(-3.17%)
Oct 08, 2021 8.710 8.840 8.470 8.510 836,908 -0.23(-2.63%)
Oct 07, 2021 8.550 8.960 8.550 8.740 1,203,458 +0.25(+2.94%)
Oct 06, 2021 8.170 8.510 8.145 8.490 2,980,069 +0.14(+1.68%)
Oct 05, 2021 8.380 8.520 8.285 8.350 1,500,321 -0.02(-0.24%)
Oct 04, 2021 8.830 8.830 8.290 8.370 2,041,820 -0.55(-6.17%)
Oct 01, 2021 9.130 9.130 8.770 8.920 1,947,121 -0.19(-2.09%)
Sep 30, 2021 9.010 9.260 8.875 9.110 1,971,104 +0.11(+1.22%)
Sep 29, 2021 9.310 9.642 8.925 9.000 3,124,945 -0.23(-2.49%)
Sep 28, 2021 9.740 9.750 9.210 9.230 2,200,038 -0.54(-5.53%)
Sep 27, 2021 9.800 10.14 9.700 9.770 1,701,778 +0.02(+0.21%)
Sep 24, 2021 10.12 10.27 9.725 9.750 1,714,900 -0.46(-4.51%)
Sep 23, 2021 10.21 10.26 10.00 10.21 1,184,592 +0.01(+0.10%)
Sep 22, 2021 10.46 10.46 10.15 10.20 2,334,059 -0.13(-1.26%)
Sep 21, 2021 10.59 10.60 10.32 10.33 1,878,161 -0.19(-1.81%)
Sep 20, 2021 10.88 10.98 10.32 10.52 2,253,981 -0.73(-6.49%)
Sep 17, 2021 10.83 11.40 10.76 11.25 9,146,370 +0.55(+5.14%)
Sep 16, 2021 10.46 10.72 10.31 10.70 1,218,026 +0.24(+2.29%)
Sep 15, 2021 10.36 10.52 10.26 10.46 1,089,298 +0.11(+1.06%)
Sep 14, 2021 10.69 10.96 10.22 10.35 1,671,636 -0.19(-1.80%)
Sep 13, 2021 10.72 10.84 10.33 10.54 1,580,506 -0.23(-2.14%)
Sep 10, 2021 10.83 10.99 10.68 10.77 1,341,336 -0.03(-0.28%)
Sep 09, 2021 10.14 11.02 10.04 10.80 2,153,866 +0.59(+5.78%)
Sep 08, 2021 10.67 10.75 10.19 10.21 1,538,162 -0.49(-4.58%)
Sep 07, 2021 10.73 11.01 10.66 10.70 1,357,801 +0.06(+0.56%)
Sep 03, 2021 10.68 10.88 10.49 10.64 955,230 -0.13(-1.21%)
Sep 02, 2021 10.53 11.00 10.53 10.77 1,392,077 +0.18(+1.70%)
Sep 01, 2021 10.75 10.75 10.49 10.59 2,124,901 -0.12(-1.12%)
Aug 31, 2021 10.50 10.78 10.35 10.71 3,401,045 +0.15(+1.42%)
Aug 30, 2021 10.50 10.80 10.33 10.56 2,985,663 +0.05(+0.48%)
Aug 27, 2021 10.01 10.63 9.880 10.51 2,036,125 +0.53(+5.31%)
Aug 26, 2021 10.36 10.43 9.980 9.980 1,297,126 -0.33(-3.20%)
Aug 25, 2021 10.18 10.34 9.870 10.31 2,097,609 -0.05(-0.48%)
Aug 24, 2021 10.04 10.43 10.04 10.36 2,259,710 +0.47(+4.75%)
Aug 23, 2021 9.730 10.12 9.710 9.890 1,999,383 +0.09(+0.92%)
Aug 20, 2021 9.570 10.21 9.570 9.800 3,668,769 +0.28(+2.94%)
Aug 19, 2021 10.08 10.20 9.430 9.520 3,909,031 -0.60(-5.93%)
Aug 18, 2021 10.43 10.48 10.08 10.12 1,602,076 -0.32(-3.07%)
Aug 17, 2021 10.40 10.73 10.16 10.44 2,378,607 -0.06(-0.57%)
Aug 16, 2021 11.10 11.15 10.47 10.50 1,599,996 -0.66(-5.91%)
Aug 13, 2021 10.64 11.50 10.50 11.16 2,356,333 +0.41(+3.81%)
Aug 12, 2021 10.13 10.83 10.00 10.75 5,391,810 +0.47(+4.57%)
Aug 11, 2021 10.70 10.73 10.21 10.28 2,567,075 -0.40(-3.75%)
Aug 10, 2021 11.26 11.44 10.64 10.68 2,305,286 -0.52(-4.64%)
Aug 09, 2021 11.24 11.30 10.89 11.20 1,889,683 -0.04(-0.36%)
Aug 06, 2021 11.64 11.68 11.23 11.24 1,484,219 -0.33(-2.85%)
Aug 05, 2021 11.15 11.59 10.94 11.57 1,744,192 +0.41(+3.67%)
Aug 04, 2021 11.26 11.73 11.06 11.16 1,864,875 -0.15(-1.33%)
Aug 03, 2021 11.15 11.36 10.95 11.31 1,970,113 +0.12(+1.07%)
Aug 02, 2021 11.71 11.72 11.12 11.19 2,751,052 -0.46(-3.95%)
Jul 30, 2021 11.65 11.89 11.48 11.65 1,199,670 -0.05(-0.43%)
Jul 29, 2021 11.68 11.97 11.57 11.70 1,666,993 +0.07(+0.60%)
Jul 28, 2021 11.04 11.71 10.89 11.63 1,765,124 +0.34(+3.01%)
Jul 27, 2021 11.19 11.35 10.95 11.29 1,560,967 +0.06(+0.53%)
Jul 26, 2021 11.33 11.60 11.18 11.23 1,221,655 -0.18(-1.58%)
Jul 23, 2021 11.61 11.61 11.19 11.41 1,778,701 -0.22(-1.89%)
Jul 22, 2021 11.78 11.86 11.45 11.63 919,272 -0.17(-1.44%)
Jul 21, 2021 11.50 11.94 11.29 11.80 1,476,057 +0.32(+2.79%)
Jul 20, 2021 11.60 11.70 11.33 11.48 4,363,729 -0.02(-0.17%)
Jul 19, 2021 10.70 11.63 10.55 11.50 3,435,599 +0.65(+5.99%)
Jul 16, 2021 10.84 10.94 10.68 10.85 1,580,870 +0.02(+0.18%)
Jul 15, 2021 10.91 11.09 10.59 10.83 2,595,724 -0.16(-1.46%)
Jul 14, 2021 11.60 11.60 10.84 10.99 3,324,864 -0.46(-4.02%)
Jul 13, 2021 11.82 11.91 11.41 11.45 2,166,809 -0.49(-4.10%)
Jul 12, 2021 12.18 12.24 11.67 11.94 1,520,546 -0.20(-1.65%)
Jul 09, 2021 12.32 12.32 12.07 12.14 1,411,872 -0.07(-0.57%)
Jul 08, 2021 11.63 12.22 11.54 12.21 1,477,711 +0.10(+0.83%)
Jul 07, 2021 12.14 12.22 11.72 12.11 2,024,663 -0.06(-0.49%)
Jul 06, 2021 12.20 12.46 11.94 12.17 2,007,042 -0.11(-0.90%)
Jul 02, 2021 12.51 12.55 12.02 12.28 2,033,153 -0.34(-2.69%)
Jul 01, 2021 12.55 12.76 12.33 12.62 3,420,286 +0.04(+0.32%)
Jun 30, 2021 12.89 12.89 12.37 12.58 3,428,300 -0.34(-2.63%)
Jun 29, 2021 13.79 13.85 12.89 12.92 2,641,657 -0.64(-4.72%)
Jun 28, 2021 14.00 14.05 13.50 13.56 3,307,304 -0.17(-1.24%)
Jun 25, 2021 13.79 13.94 13.34 13.73 27,782,312 +0.06(+0.44%)
Jun 24, 2021 13.50 13.93 13.38 13.67 3,444,115 +0.36(+2.70%)
Jun 23, 2021 13.50 13.68 13.17 13.31 3,182,416 -0.25(-1.84%)
Jun 22, 2021 13.61 13.82 13.44 13.56 5,393,250 -0.14(-1.02%)
Jun 21, 2021 13.53 13.77 13.12 13.70 3,967,968 +0.22(+1.63%)
Jun 18, 2021 13.54 13.80 13.33 13.48 3,977,041 -0.23(-1.68%)
Jun 17, 2021 13.51 13.83 13.32 13.71 4,942,065 +0.05(+0.37%)
Jun 16, 2021 13.34 13.80 13.23 13.66 4,092,607 +0.31(+2.32%)
Jun 15, 2021 13.70 14.00 13.17 13.35 2,993,448 -0.50(-3.61%)
Jun 14, 2021 13.96 14.18 13.66 13.85 2,326,861 -0.07(-0.50%)
Jun 11, 2021 14.02 14.16 13.65 13.92 5,975,438 -0.05(-0.36%)
Jun 10, 2021 13.53 14.01 13.41 13.97 2,373,514 +0.23(+1.67%)
Jun 09, 2021 14.73 14.76 13.63 13.74 3,204,681 -0.52(-3.65%)
Jun 08, 2021 13.90 14.28 13.61 14.26 4,250,819 +0.67(+4.93%)
Jun 07, 2021 12.71 13.75 12.52 13.59 3,726,733 +0.94(+7.43%)
Jun 04, 2021 12.93 12.94 12.48 12.65 3,329,671 -0.28(-2.17%)
Jun 03, 2021 12.96 13.16 12.47 12.93 2,285,845 -0.10(-0.77%)
Jun 02, 2021 12.92 13.22 12.65 13.03 5,275,403 +0.20(+1.56%)
Jun 01, 2021 12.54 12.97 12.28 12.83 3,862,381 +0.38(+3.05%)
May 28, 2021 12.72 13.15 12.45 12.45 2,375,569 -0.05(-0.40%)
May 27, 2021 12.06 12.61 11.62 12.50 2,899,745 +0.38(+3.14%)
May 26, 2021 11.91 12.37 11.81 12.12 2,677,208 +0.22(+1.85%)
May 25, 2021 11.55 12.17 11.51 11.90 2,270,773 +0.37(+3.21%)
May 24, 2021 11.72 11.85 11.32 11.53 2,224,524 -0.17(-1.45%)
May 21, 2021 11.94 12.20 11.68 11.70 2,113,244 -0.18(-1.52%)
May 20, 2021 11.83 12.39 11.63 11.88 3,447,775 +0.09(+0.76%)
May 19, 2021 11.95 12.27 11.61 11.79 3,583,965 -0.73(-5.83%)
May 18, 2021 12.06 12.88 11.86 12.52 3,475,545 +0.54(+4.51%)
May 17, 2021 11.94 12.26 11.71 11.98 4,429,418 +0.27(+2.31%)
May 14, 2021 10.23 11.78 10.23 11.71 8,436,489 +1.66(+16.52%)
May 13, 2021 11.98 12.34 9.690 10.05 15,898,320 -2.77(-21.61%)
May 12, 2021 12.52 13.10 12.38 12.82 5,196,351 +0.11(+0.87%)
May 11, 2021 11.89 12.80 11.89 12.71 3,232,104 -0.05(-0.39%)
May 10, 2021 13.83 13.83 12.71 12.76 3,639,914 -1.17(-8.40%)
May 07, 2021 13.81 14.53 13.59 13.93 2,316,662 +0.31(+2.28%)
May 06, 2021 14.03 14.04 12.98 13.62 4,295,621 -0.52(-3.68%)
May 05, 2021 14.09 14.48 13.64 14.14 3,469,863 +0.39(+2.84%)
May 04, 2021 14.61 14.67 13.63 13.75 4,853,966 -0.89(-6.08%)
May 03, 2021 15.37 15.38 14.53 14.64 6,985,898 -0.75(-4.87%)
Apr 30, 2021 16.13 16.15 15.26 15.39 5,631,000 -0.75(-4.65%)
Apr 29, 2021 17.10 17.10 15.66 16.14 5,498,098 -1.07(-6.22%)
Apr 28, 2021 17.95 18.05 17.10 17.21 2,371,722 -0.74(-4.12%)
Apr 27, 2021 18.19 18.29 17.67 17.95 1,687,066 -0.35(-1.91%)
Apr 26, 2021 19.04 19.21 18.20 18.30 2,544,316 -0.43(-2.30%)
Apr 23, 2021 17.64 19.06 17.60 18.73 5,429,600 +0.78(+4.35%)
Apr 22, 2021 17.43 18.00 17.07 17.95 2,991,455 +0.64(+3.70%)
Apr 21, 2021 16.73 17.37 16.25 17.31 1,821,007 +0.60(+3.59%)
Apr 20, 2021 16.79 17.38 16.50 16.71 1,991,509 -0.10(-0.59%)
Apr 19, 2021 17.00 17.15 16.40 16.81 2,507,492 -0.19(-1.12%)
Apr 16, 2021 17.12 17.17 16.48 17.00 4,121,600 -0.36(-2.07%)
Apr 15, 2021 17.12 17.80 17.06 17.36 2,063,230 +0.13(+0.75%)
Apr 14, 2021 17.11 17.67 17.03 17.23 3,365,271 +0.23(+1.35%)
Apr 13, 2021 17.36 17.48 16.45 17.00 2,351,341 -0.31(-1.79%)
Apr 12, 2021 17.19 17.70 16.81 17.31 2,140,489 +0.17(+0.99%)
Apr 09, 2021 16.84 17.15 16.50 17.14 2,282,000 +0.27(+1.60%)
Apr 08, 2021 17.00 17.08 16.46 16.87 2,121,667 -0.02(-0.12%)
Apr 07, 2021 17.38 17.69 16.75 16.89 1,763,759 -0.40(-2.31%)
Apr 06, 2021 17.11 17.73 17.03 17.29 2,543,451 +0.23(+1.35%)
Apr 05, 2021 18.32 18.40 16.76 17.06 3,258,566 -0.94(-5.22%)
Apr 01, 2021 17.94 18.61 17.58 18.00 4,019,000 +0.63(+3.63%)
Mar 31, 2021 17.04 18.17 16.76 17.37 4,620,386 +0.42(+2.48%)
Mar 30, 2021 16.55 16.99 16.33 16.95 3,637,159 -0.01(-0.06%)
Mar 29, 2021 17.89 18.00 16.55 16.96 6,067,321 -0.79(-4.45%)
Mar 26, 2021 18.30 18.75 17.51 17.75 7,216,300 -0.49(-2.69%)
Mar 25, 2021 16.54 18.36 15.53 18.24 13,306,498 -0.30(-1.62%)
Mar 24, 2021 19.00 19.03 18.02 18.54 5,374,245 -0.47(-2.47%)
Mar 23, 2021 19.44 19.55 18.47 19.01 5,841,467 -0.34(-1.76%)
Mar 22, 2021 20.50 20.59 19.30 19.35 4,142,671 -1.20(-5.84%)
Mar 19, 2021 19.75 20.63 19.35 20.55 5,931,400 +1.13(+5.82%)
Mar 18, 2021 20.50 20.71 19.27 19.42 7,208,607 -1.62(-7.70%)
Mar 17, 2021 20.77 21.25 20.21 21.04 6,316,410 -0.98(-4.45%)
Mar 16, 2021 22.63 22.69 20.91 22.02 7,512,544 -0.54(-2.39%)
Mar 15, 2021 23.98 24.04 22.42 22.56 3,275,155 -1.11(-4.69%)
Mar 12, 2021 23.42 24.07 22.75 23.67 1,718,800 -0.43(-1.78%)
Mar 11, 2021 24.07 24.92 23.75 24.10 1,747,636 +0.86(+3.70%)
Mar 10, 2021 23.95 24.37 22.91 23.24 2,060,479 -0.25(-1.06%)
Mar 09, 2021 22.74 23.95 22.73 23.49 2,097,546 +1.88(+8.70%)
Mar 08, 2021 21.79 22.14 21.01 21.61 2,133,647 +0.27(+1.27%)
Mar 05, 2021 22.50 22.85 20.10 21.34 2,977,000 -1.01(-4.52%)
Mar 04, 2021 23.07 23.35 21.32 22.35 2,152,178 -0.71(-3.08%)
Mar 03, 2021 24.82 24.93 22.67 23.06 3,052,133 -1.53(-6.22%)
Mar 02, 2021 25.15 25.52 24.52 24.59 3,955,857 -0.43(-1.72%)
Mar 01, 2021 25.46 26.42 24.66 25.02 3,741,956 +0.55(+2.25%)
Feb 26, 2021 25.20 25.70 23.60 24.47 3,611,100 -0.91(-3.59%)
Feb 25, 2021 26.03 26.54 24.60 25.38 2,523,112 -0.94(-3.57%)
Feb 24, 2021 26.04 26.73 25.31 26.32 1,663,120 +0.30(+1.15%)
Feb 23, 2021 26.59 26.77 24.15 26.02 3,508,438 -1.55(-5.62%)
Feb 22, 2021 29.91 30.79 27.40 27.57 2,974,354 -2.68(-8.86%)
Feb 19, 2021 30.61 31.60 29.78 30.25 2,949,500 +0.11(+0.36%)
Feb 18, 2021 30.34 30.50 29.33 30.14 1,567,717 -0.97(-3.12%)
Feb 17, 2021 31.39 31.86 30.21 31.11 1,642,348 -0.67(-2.11%)
Feb 16, 2021 33.90 34.00 31.53 31.78 1,241,452 -1.01(-3.08%)
Feb 12, 2021 32.53 32.90 31.72 32.79 1,110,800 -0.16(-0.49%)
Feb 11, 2021 35.33 35.40 32.10 32.95 1,732,215 -2.53(-7.13%)
Feb 10, 2021 36.02 37.60 34.75 35.48 1,624,495 +0.33(+0.94%)
Feb 09, 2021 35.00 36.05 34.88 35.15 971,709 -0.09(-0.26%)
Feb 08, 2021 35.15 36.98 34.75 35.24 1,777,399 +0.17(+0.48%)
Feb 05, 2021 35.59 35.59 34.71 35.07 843,300 +0.11(+0.31%)
Feb 04, 2021 37.00 37.16 34.85 34.96 789,068 -1.09(-3.02%)
Feb 03, 2021 35.21 36.72 33.80 36.05 1,166,019 +1.16(+3.32%)
Feb 02, 2021 35.09 35.98 34.45 34.89 2,568,079 +0.82(+2.41%)
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.