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

Nexstar Media Group Inc (NQ: NXST )

167.76 -1.80 (-1.06%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 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 31, 2020 79.42 79.67 76.07 78.38 348,790 -1.48(-1.85%)
Jul 30, 2020 77.61 80.53 77.00 79.86 296,837 +0.93(+1.18%)
Jul 29, 2020 76.25 79.32 76.04 78.93 378,501 +3.36(+4.45%)
Jul 28, 2020 75.37 77.00 75.37 75.56 221,620 +0.28(+0.37%)
Jul 27, 2020 76.45 76.45 73.46 75.29 382,553 -0.72(-0.95%)
Jul 24, 2020 75.51 76.16 75.22 76.01 225,108 +0.15(+0.20%)
Jul 23, 2020 75.85 76.50 74.48 75.86 229,569 +0.55(+0.72%)
Jul 22, 2020 73.73 76.21 73.14 75.31 334,291 +1.21(+1.63%)
Jul 21, 2020 73.96 76.46 73.88 74.11 360,695 +1.27(+1.74%)
Jul 20, 2020 75.25 75.49 72.33 72.84 247,383 -2.81(-3.71%)
Jul 17, 2020 76.83 76.90 75.12 75.64 232,377 -0.94(-1.23%)
Jul 16, 2020 75.97 77.35 75.47 76.58 283,561 -0.38(-0.49%)
Jul 15, 2020 74.24 77.55 74.24 76.96 408,224 +4.52(+6.25%)
Jul 14, 2020 70.86 73.52 69.61 72.43 314,603 +1.41(+1.99%)
Jul 13, 2020 71.93 74.63 70.88 71.02 425,826 -0.33(-0.46%)
Jul 10, 2020 68.00 71.78 68.00 71.35 435,344 +3.35(+4.93%)
Jul 09, 2020 73.03 73.03 67.16 68.00 817,120 -5.22(-7.13%)
Jul 08, 2020 74.29 75.67 73.03 73.22 421,691 -1.07(-1.44%)
Jul 07, 2020 76.16 76.25 73.90 74.29 259,007 -2.52(-3.28%)
Jul 06, 2020 76.68 78.16 76.31 76.81 418,435 +1.42(+1.89%)
Jul 02, 2020 76.53 78.31 75.21 75.39 457,262 +0.97(+1.31%)
Jul 01, 2020 74.98 77.57 73.88 74.42 418,555 -0.42(-0.56%)
Jun 30, 2020 74.84 75.57 73.34 74.84 429,663 +0.00(+0.00%)
Jun 29, 2020 71.16 75.25 69.43 74.84 527,841 +3.68(+5.18%)
Jun 26, 2020 73.92 74.20 70.52 71.15 692,995 -3.64(-4.87%)
Jun 25, 2020 74.35 76.22 73.24 74.79 600,871 -0.57(-0.76%)
Jun 24, 2020 76.92 77.23 72.71 75.37 479,328 -3.10(-3.95%)
Jun 23, 2020 80.11 80.24 78.26 78.47 332,860 +0.34(+0.43%)
Jun 22, 2020 77.66 78.14 76.02 78.13 432,828 +1.00(+1.29%)
Jun 19, 2020 80.13 81.46 75.85 77.13 661,348 -1.89(-2.39%)
Jun 18, 2020 76.88 79.11 76.02 79.02 409,717 +1.57(+2.03%)
Jun 17, 2020 78.80 79.94 75.89 77.45 429,889 -1.31(-1.66%)
Jun 16, 2020 81.97 82.54 77.34 78.76 406,883 +0.80(+1.02%)
Jun 15, 2020 71.89 78.98 70.65 77.96 598,961 +3.47(+4.66%)
Jun 12, 2020 80.03 80.25 73.27 74.49 828,306 -0.85(-1.13%)
Jun 11, 2020 76.06 77.73 73.87 75.34 820,249 -6.50(-7.94%)
Jun 10, 2020 83.31 85.21 81.41 81.84 779,193 -1.92(-2.30%)
Jun 09, 2020 87.70 89.04 83.36 83.76 688,632 -6.46(-7.16%)
Jun 08, 2020 92.08 92.22 89.44 90.22 490,408 +0.86(+0.96%)
Jun 05, 2020 87.01 91.79 86.73 89.36 925,484 +5.29(+6.30%)
Jun 04, 2020 81.12 84.51 81.09 84.07 724,198 +1.04(+1.25%)
Jun 03, 2020 79.58 83.46 79.15 83.03 610,305 +4.99(+6.39%)
Jun 02, 2020 77.48 78.17 76.05 78.04 427,810 +1.19(+1.55%)
Jun 01, 2020 74.91 77.16 74.02 76.85 481,286 +2.35(+3.16%)
May 29, 2020 72.43 75.08 71.74 74.50 452,454 +1.08(+1.47%)
May 28, 2020 76.22 77.28 71.76 73.42 438,809 -2.81(-3.68%)
May 27, 2020 78.29 78.83 75.57 76.22 628,229 +1.20(+1.60%)
May 26, 2020 74.06 76.67 73.77 75.03 481,301 +3.53(+4.94%)
May 22, 2020 70.05 71.63 68.88 71.49 405,262 +1.58(+2.26%)
May 21, 2020 71.53 72.43 69.20 69.91 305,937 -1.66(-2.32%)
May 20, 2020 71.04 72.52 69.75 71.57 409,020 +2.27(+3.28%)
May 19, 2020 69.41 71.83 67.38 69.30 747,274 -0.96(-1.36%)
May 18, 2020 68.86 71.09 67.99 70.26 507,747 +5.09(+7.81%)
May 15, 2020 63.94 66.85 62.42 65.17 484,996 +0.48(+0.75%)
May 14, 2020 59.26 65.22 56.44 64.69 981,714 +3.68(+6.04%)
May 13, 2020 65.77 66.52 59.20 61.00 810,897 -5.49(-8.26%)
May 12, 2020 69.42 69.83 66.21 66.49 574,009 -2.29(-3.33%)
May 11, 2020 68.53 69.08 65.45 68.78 964,347 -0.70(-1.01%)
May 08, 2020 66.62 70.41 66.08 69.48 1,100,621 +4.95(+7.67%)
May 07, 2020 66.27 67.59 64.43 64.53 1,024,028 +0.67(+1.06%)
May 06, 2020 64.45 65.20 58.88 63.86 1,485,731 +5.98(+10.33%)
May 05, 2020 58.11 58.73 55.71 57.88 930,418 +0.72(+1.26%)
May 04, 2020 57.71 59.06 56.04 57.16 722,623 -1.91(-3.23%)
May 01, 2020 60.11 60.31 56.27 59.07 742,879 -3.05(-4.91%)
Apr 30, 2020 66.10 66.10 61.42 62.12 910,222 -5.50(-8.13%)
Apr 29, 2020 62.09 69.59 61.90 67.62 2,166,410 +7.65(+12.75%)
Apr 28, 2020 59.69 62.17 57.82 59.98 713,388 +2.78(+4.85%)
Apr 27, 2020 53.47 57.23 53.45 57.20 566,142 +4.59(+8.72%)
Apr 24, 2020 52.84 53.33 51.40 52.61 1,053,606 +0.51(+0.97%)
Apr 23, 2020 51.02 53.49 50.60 52.11 756,587 +1.73(+3.43%)
Apr 22, 2020 53.32 53.72 49.94 50.38 529,264 -1.77(-3.40%)
Apr 21, 2020 53.16 53.52 51.06 52.15 530,766 -2.62(-4.78%)
Apr 20, 2020 57.99 57.99 54.20 54.77 741,858 -3.95(-6.73%)
Apr 17, 2020 54.37 58.73 53.56 58.72 725,404 +6.27(+11.95%)
Apr 16, 2020 52.81 52.81 49.39 52.45 567,683 -0.62(-1.17%)
Apr 15, 2020 53.59 54.08 51.07 53.08 627,769 -3.33(-5.90%)
Apr 14, 2020 53.01 57.94 52.33 56.40 901,536 +4.45(+8.57%)
Apr 13, 2020 55.82 55.88 50.68 51.95 813,684 -3.75(-6.74%)
Apr 09, 2020 60.45 61.80 54.18 55.70 1,018,993 -1.51(-2.64%)
Apr 08, 2020 54.01 58.36 53.22 57.21 730,722 +4.69(+8.93%)
Apr 07, 2020 55.85 57.62 51.90 52.52 765,666 +0.69(+1.33%)
Apr 06, 2020 47.97 52.84 47.96 51.82 1,109,708 +6.81(+15.13%)
Apr 03, 2020 49.23 49.61 43.46 45.01 662,154 -4.30(-8.72%)
Apr 02, 2020 47.16 51.09 46.85 49.31 516,303 +1.76(+3.69%)
Apr 01, 2020 48.54 48.92 45.82 47.56 759,670 -3.65(-7.12%)
Mar 31, 2020 52.93 57.57 50.57 51.20 742,292 -1.92(-3.62%)
Mar 30, 2020 54.49 54.90 51.19 53.13 829,748 -2.32(-4.19%)
Mar 27, 2020 55.64 57.31 54.13 55.45 802,973 -4.48(-7.47%)
Mar 26, 2020 57.06 61.71 55.35 59.93 941,459 +3.57(+6.33%)
Mar 25, 2020 50.81 63.41 50.17 56.37 1,493,122 +6.44(+12.90%)
Mar 24, 2020 44.18 50.41 43.14 49.93 1,724,230 +8.90(+21.68%)
Mar 23, 2020 44.19 45.60 38.47 41.03 2,192,205 -3.36(-7.57%)
Mar 20, 2020 55.46 56.79 42.60 44.39 2,013,972 -10.47(-19.09%)
Mar 19, 2020 49.62 59.37 47.51 54.87 1,505,172 +6.15(+12.62%)
Mar 18, 2020 53.16 55.12 44.42 48.72 1,442,153 -8.76(-15.24%)
Mar 17, 2020 56.84 62.65 52.52 57.48 1,365,043 +1.81(+3.25%)
Mar 16, 2020 59.71 65.52 53.88 55.67 1,513,646 -12.44(-18.27%)
Mar 13, 2020 65.03 71.01 61.57 68.12 1,812,496 +7.59(+12.54%)
Mar 12, 2020 67.03 68.30 60.53 60.53 1,447,124 -12.36(-16.95%)
Mar 11, 2020 77.96 78.77 70.96 72.88 1,318,445 -7.30(-9.10%)
Mar 10, 2020 76.88 80.87 75.41 80.18 1,405,836 +5.50(+7.36%)
Mar 09, 2020 82.48 85.97 73.63 74.68 1,536,591 -12.11(-13.95%)
Mar 06, 2020 90.47 92.84 84.90 86.79 1,841,471 -3.96(-4.37%)
Mar 05, 2020 95.36 96.24 90.47 90.75 845,172 -6.54(-6.72%)
Mar 04, 2020 98.27 99.50 95.42 97.29 805,996 +0.53(+0.55%)
Mar 03, 2020 102.10 105.72 96.27 96.76 826,373 -5.58(-5.45%)
Mar 02, 2020 102.35 103.48 95.46 102.34 1,299,256 +0.36(+0.35%)
Feb 28, 2020 96.57 104.94 96.27 101.98 1,252,038 +2.76(+2.78%)
Feb 27, 2020 93.80 100.55 91.68 99.22 1,529,385 +4.30(+4.53%)
Feb 26, 2020 102.10 107.92 93.37 94.92 1,923,796 -6.10(-6.04%)
Feb 25, 2020 104.22 105.16 99.84 101.02 880,934 -2.48(-2.40%)
Feb 24, 2020 105.54 105.54 102.89 103.51 515,287 -3.86(-3.59%)
Feb 21, 2020 109.72 110.66 106.83 107.37 495,629 -2.86(-2.59%)
Feb 20, 2020 114.05 114.05 109.52 110.22 665,521 -3.65(-3.20%)
Feb 19, 2020 113.81 115.41 113.44 113.87 401,545 +0.34(+0.30%)
Feb 18, 2020 111.52 113.89 111.14 113.53 777,232 +1.76(+1.57%)
Feb 14, 2020 112.18 112.53 110.98 111.77 306,216 +0.27(+0.24%)
Feb 13, 2020 110.05 112.10 109.75 111.51 306,804 +1.05(+0.95%)
Feb 12, 2020 111.33 111.33 109.22 110.46 417,189 +0.28(+0.26%)
Feb 11, 2020 110.05 111.86 109.43 110.18 288,944 +1.04(+0.95%)
Feb 10, 2020 107.43 109.71 107.30 109.14 348,157 +1.23(+1.14%)
Feb 07, 2020 110.83 110.83 107.74 107.91 422,997 -3.38(-3.04%)
Feb 06, 2020 111.26 112.38 110.36 111.29 536,348 +0.84(+0.76%)
Feb 05, 2020 109.60 111.51 108.06 110.45 458,063 +2.17(+2.01%)
Feb 04, 2020 111.35 111.55 107.77 108.28 466,922 -1.43(-1.30%)
Feb 03, 2020 106.73 110.28 106.54 109.71 481,997 +2.74(+2.56%)
Jan 31, 2020 107.80 108.91 106.52 106.97 679,061 -0.72(-0.67%)
Jan 30, 2020 107.30 108.61 105.36 107.70 712,237 -1.17(-1.08%)
Jan 29, 2020 108.45 109.39 107.90 108.87 451,958 +0.27(+0.24%)
Jan 28, 2020 109.22 110.37 108.11 108.61 333,114 +0.37(+0.34%)
Jan 27, 2020 108.41 109.48 107.39 108.24 1,119,511 -2.06(-1.87%)
Jan 24, 2020 113.41 113.92 109.07 110.29 587,893 -3.30(-2.91%)
Jan 23, 2020 112.62 113.90 110.89 113.60 550,525 +0.45(+0.40%)
Jan 22, 2020 114.92 115.44 112.94 113.14 385,784 -1.50(-1.31%)
Jan 21, 2020 116.02 116.25 113.67 114.65 604,216 -1.13(-0.98%)
Jan 17, 2020 115.27 117.66 114.36 115.78 763,661 +1.01(+0.88%)
Jan 16, 2020 114.55 115.72 112.08 114.77 858,563 +0.80(+0.70%)
Jan 15, 2020 109.87 115.37 109.73 113.97 840,607 +4.09(+3.72%)
Jan 14, 2020 107.64 111.50 106.02 109.89 630,734 +2.23(+2.08%)
Jan 13, 2020 107.12 108.03 105.83 107.65 439,181 +0.62(+0.58%)
Jan 10, 2020 109.05 109.05 105.46 107.03 462,862 -1.72(-1.58%)
Jan 09, 2020 110.78 111.73 108.66 108.76 679,343 -2.07(-1.86%)
Jan 08, 2020 108.80 111.53 108.45 110.82 956,412 +1.80(+1.65%)
Jan 07, 2020 104.54 109.62 103.91 109.02 1,021,818 +6.45(+6.28%)
Jan 06, 2020 101.93 102.87 100.55 102.58 441,967 -0.30(-0.29%)
Jan 03, 2020 99.76 102.98 99.51 102.88 1,200,589 +1.31(+1.29%)
Jan 02, 2020 104.24 104.24 101.13 101.56 402,663 -1.97(-1.90%)
Dec 31, 2019 102.83 103.91 102.14 103.53 340,550 +0.23(+0.22%)
Dec 30, 2019 104.54 104.81 102.99 103.30 409,189 -1.07(-1.02%)
Dec 27, 2019 104.69 104.69 102.98 104.37 557,315 -0.48(-0.46%)
Dec 26, 2019 103.23 104.87 102.84 104.85 246,868 +1.62(+1.57%)
Dec 24, 2019 103.86 103.86 102.10 103.23 91,507 -0.31(-0.30%)
Dec 23, 2019 103.72 104.50 102.36 103.54 399,948 -0.03(-0.03%)
Dec 20, 2019 103.32 104.48 102.25 103.57 624,021 -0.20(-0.20%)
Dec 19, 2019 100.52 103.80 100.52 103.78 1,082,313 +2.84(+2.82%)
Dec 18, 2019 96.76 101.47 96.76 100.93 933,523 +3.96(+4.09%)
Dec 17, 2019 93.99 97.03 93.42 96.97 447,862 +3.48(+3.72%)
Dec 16, 2019 95.96 96.60 93.03 93.49 417,436 -1.60(-1.68%)
Dec 13, 2019 95.35 96.88 94.35 95.09 489,816 -0.46(-0.48%)
Dec 12, 2019 94.12 96.25 93.46 95.55 545,242 +1.13(+1.20%)
Dec 11, 2019 94.27 95.67 93.86 94.42 379,537 +0.97(+1.04%)
Dec 10, 2019 96.31 96.62 93.38 93.45 393,150 -2.79(-2.90%)
Dec 09, 2019 96.08 97.65 95.81 96.24 473,414 +0.01(+0.01%)
Dec 06, 2019 95.49 96.57 94.78 96.23 274,637 +1.25(+1.32%)
Dec 05, 2019 94.66 95.27 93.84 94.97 350,716 +0.57(+0.61%)
Dec 04, 2019 93.28 94.68 92.48 94.40 388,848 +1.85(+1.99%)
Dec 03, 2019 91.06 92.94 89.46 92.55 500,881 +0.07(+0.08%)
Dec 02, 2019 95.13 95.15 92.39 92.48 314,280 -2.62(-2.76%)
Nov 29, 2019 95.19 95.94 94.59 95.11 180,184 -0.11(-0.12%)
Nov 27, 2019 95.87 96.68 92.57 95.22 419,034 -0.55(-0.57%)
Nov 26, 2019 96.17 96.17 93.88 95.77 471,016 -0.47(-0.49%)
Nov 25, 2019 92.58 97.56 92.56 96.24 1,023,632 +3.66(+3.95%)
Nov 22, 2019 89.73 92.86 88.92 92.58 463,655 +3.58(+4.02%)
Nov 21, 2019 90.34 91.49 87.33 89.00 633,811 -0.78(-0.87%)
Nov 20, 2019 91.34 92.76 89.43 89.78 737,315 -1.67(-1.82%)
Nov 19, 2019 90.63 91.66 88.48 91.45 459,957 +0.71(+0.78%)
Nov 18, 2019 89.03 90.85 87.78 90.74 672,342 +1.54(+1.72%)
Nov 15, 2019 90.75 90.99 88.66 89.21 507,257 -0.65(-0.73%)
Nov 14, 2019 89.81 92.45 88.92 89.86 463,519 -0.60(-0.66%)
Nov 13, 2019 92.64 94.40 90.13 90.46 605,913 -3.38(-3.60%)
Nov 12, 2019 95.36 96.24 93.65 93.84 961,910 -1.78(-1.87%)
Nov 11, 2019 93.58 95.87 93.04 95.63 933,934 +2.08(+2.22%)
Nov 08, 2019 89.58 93.65 88.23 93.55 845,769 +3.57(+3.96%)
Nov 07, 2019 87.93 90.09 86.35 89.98 549,124 +2.94(+3.38%)
Nov 06, 2019 79.20 87.98 78.71 87.04 843,716 +1.77(+2.07%)
Nov 05, 2019 85.17 87.27 84.86 85.28 411,467 +0.41(+0.49%)
Nov 04, 2019 86.89 89.64 83.26 84.86 437,837 -1.01(-1.18%)
Nov 01, 2019 86.33 86.85 85.52 85.88 262,011 +0.36(+0.42%)
Oct 31, 2019 86.13 86.68 83.60 85.52 446,089 -0.60(-0.69%)
Oct 30, 2019 90.79 90.79 85.10 86.11 559,023 -4.41(-4.87%)
Oct 29, 2019 90.81 91.83 90.15 90.53 416,833 -0.60(-0.66%)
Oct 28, 2019 91.25 92.79 90.79 91.12 320,991 +0.33(+0.37%)
Oct 25, 2019 89.57 91.80 89.57 90.79 305,015 +0.91(+1.02%)
Oct 24, 2019 91.48 92.25 87.13 89.87 768,211 -1.10(-1.21%)
Oct 23, 2019 90.02 91.10 89.45 90.97 588,772 +0.52(+0.57%)
Oct 22, 2019 88.26 90.71 87.91 90.45 337,915 +2.53(+2.88%)
Oct 21, 2019 85.85 88.08 85.85 87.92 412,158 +2.62(+3.07%)
Oct 18, 2019 86.89 86.95 83.94 85.30 674,539 -1.58(-1.82%)
Oct 17, 2019 87.31 87.31 85.84 86.89 477,422 +0.14(+0.16%)
Oct 16, 2019 85.52 87.34 85.52 86.75 336,090 +1.20(+1.41%)
Oct 15, 2019 85.97 86.50 83.86 85.54 348,999 -0.42(-0.49%)
Oct 14, 2019 86.55 86.55 84.70 85.96 154,799 -0.91(-1.04%)
Oct 11, 2019 84.74 87.74 84.03 86.87 263,490 +3.09(+3.68%)
Oct 10, 2019 83.39 84.41 82.90 83.78 244,620 +0.54(+0.64%)
Oct 09, 2019 84.33 85.16 82.96 83.25 285,907 -0.08(-0.09%)
Oct 08, 2019 85.70 85.93 83.33 83.33 483,550 -3.43(-3.95%)
Oct 07, 2019 87.09 87.33 85.31 86.75 255,183 -0.25(-0.29%)
Oct 04, 2019 87.19 88.49 85.76 87.01 307,405 -0.01(-0.01%)
Oct 03, 2019 86.61 87.28 83.69 87.02 435,668 +0.17(+0.19%)
Oct 02, 2019 88.78 89.29 85.65 86.85 354,262 -2.65(-2.96%)
Oct 01, 2019 90.08 91.84 89.29 89.50 248,275 -0.43(-0.48%)
Sep 30, 2019 87.71 90.42 87.54 89.93 315,137 +2.30(+2.63%)
Sep 27, 2019 89.80 90.71 87.42 87.62 297,279 -1.86(-2.08%)
Sep 26, 2019 89.80 90.28 87.73 89.49 267,875 -0.44(-0.49%)
Sep 25, 2019 89.33 90.76 87.51 89.93 517,259 +0.25(+0.28%)
Sep 24, 2019 95.57 95.57 89.47 89.67 864,218 -5.87(-6.15%)
Sep 23, 2019 90.53 96.00 90.53 95.54 805,219 +4.85(+5.35%)
Sep 20, 2019 91.76 93.14 90.16 90.69 892,748 +1.12(+1.25%)
Sep 19, 2019 91.03 91.03 88.70 89.58 626,471 -1.16(-1.28%)
Sep 18, 2019 91.18 91.42 89.71 90.74 430,518 -0.26(-0.29%)
Sep 17, 2019 93.38 93.94 90.53 91.00 662,251 -3.06(-3.25%)
Sep 16, 2019 88.91 94.28 87.32 94.06 584,445 +4.25(+4.74%)
Sep 13, 2019 92.89 93.69 89.74 89.80 418,671 -3.10(-3.34%)
Sep 12, 2019 95.24 96.04 92.07 92.91 705,877 -2.50(-2.62%)
Sep 11, 2019 92.81 95.80 92.21 95.40 954,506 +2.53(+2.73%)
Sep 10, 2019 87.83 93.25 87.82 92.87 792,389 +4.69(+5.32%)
Sep 09, 2019 88.42 88.86 87.67 88.18 419,475 -0.21(-0.24%)
Sep 06, 2019 87.48 88.64 87.03 88.39 446,658 +1.34(+1.53%)
Sep 05, 2019 87.19 87.50 85.69 87.05 390,964 +1.11(+1.29%)
Sep 04, 2019 84.16 86.28 83.94 85.95 345,497 +2.22(+2.65%)
Sep 03, 2019 85.88 86.17 83.48 83.73 484,749 -3.19(-3.67%)
Aug 30, 2019 83.84 87.04 83.84 86.92 684,323 +4.29(+5.19%)
Aug 29, 2019 82.93 84.06 82.54 82.63 392,416 +0.36(+0.44%)
Aug 28, 2019 80.87 82.48 80.60 82.27 472,939 +1.23(+1.52%)
Aug 27, 2019 82.45 83.16 81.03 81.04 865,008 -0.75(-0.91%)
Aug 26, 2019 83.49 84.44 80.05 81.79 601,777 -0.74(-0.89%)
Aug 23, 2019 84.21 86.38 81.98 82.53 626,073 -2.65(-3.11%)
Aug 22, 2019 83.54 85.52 82.98 85.17 594,655 +1.71(+2.05%)
Aug 21, 2019 83.57 83.81 82.46 83.46 395,960 +0.70(+0.85%)
Aug 20, 2019 84.37 84.90 82.65 82.76 347,985 -1.54(-1.82%)
Aug 19, 2019 83.76 85.32 83.49 84.29 465,960 +1.65(+2.00%)
Aug 16, 2019 80.96 83.37 80.62 82.64 514,579 +2.44(+3.05%)
Aug 15, 2019 80.94 81.05 78.91 80.20 2,124,924 -0.74(-0.91%)
Aug 14, 2019 86.02 86.38 80.47 80.94 1,050,190 -6.32(-7.24%)
Aug 13, 2019 85.81 89.56 85.74 87.26 636,148 +1.15(+1.34%)
Aug 12, 2019 85.01 86.83 84.51 86.10 605,132 +0.39(+0.45%)
Aug 09, 2019 85.33 86.20 84.19 85.72 513,896 -0.24(-0.28%)
Aug 08, 2019 84.38 86.67 83.39 85.95 867,924 +2.68(+3.22%)
Aug 07, 2019 83.02 83.81 79.49 83.27 1,749,846 -2.55(-2.97%)
Aug 06, 2019 85.70 86.17 84.16 85.82 730,472 +0.92(+1.08%)
Aug 05, 2019 84.73 85.04 83.20 84.90 778,435 -1.50(-1.74%)
Aug 02, 2019 88.21 88.21 85.77 86.41 415,744 -2.38(-2.68%)
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.