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

Change Healthcare Inc (NQ: CHNG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 30, 2022 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 (%)
Mar 31, 2021 22.19 22.37 22.03 22.10 2,064,245 -0.17(-0.76%)
Mar 30, 2021 22.16 22.49 22.10 22.27 4,307,984 +0.12(+0.54%)
Mar 29, 2021 22.54 22.54 22.08 22.15 2,496,444 -0.49(-2.16%)
Mar 26, 2021 22.59 22.70 22.32 22.64 2,222,700 +0.09(+0.40%)
Mar 25, 2021 22.35 22.64 22.05 22.55 2,496,462 +0.21(+0.94%)
Mar 24, 2021 22.59 22.82 22.33 22.34 5,516,413 -0.23(-1.02%)
Mar 23, 2021 22.65 22.75 22.50 22.57 4,745,433 -0.07(-0.31%)
Mar 22, 2021 22.74 23.05 22.64 22.64 4,382,124 -0.11(-0.48%)
Mar 19, 2021 22.75 22.91 22.62 22.75 2,392,200 +0.01(+0.04%)
Mar 18, 2021 23.08 23.13 22.71 22.74 2,692,526 -0.42(-1.81%)
Mar 17, 2021 22.94 23.18 22.85 23.16 2,278,069 +0.17(+0.74%)
Mar 16, 2021 22.98 23.03 22.75 22.99 2,854,531 +0.01(+0.04%)
Mar 15, 2021 22.94 23.02 22.89 22.98 3,557,587 +0.08(+0.35%)
Mar 12, 2021 22.85 22.91 22.65 22.90 6,161,400 +0.00(+0.00%)
Mar 11, 2021 22.85 22.98 22.74 22.90 4,169,504 +0.14(+0.62%)
Mar 10, 2021 22.75 22.90 22.55 22.76 3,448,345 +0.09(+0.40%)
Mar 09, 2021 22.73 22.91 22.61 22.67 2,079,510 +0.19(+0.85%)
Mar 08, 2021 22.42 22.67 22.28 22.48 4,311,793 +0.08(+0.36%)
Mar 05, 2021 22.50 22.65 22.20 22.40 5,329,900 -0.05(-0.22%)
Mar 04, 2021 22.49 22.78 22.02 22.45 3,622,378 -0.13(-0.58%)
Mar 03, 2021 22.76 22.84 22.49 22.58 2,759,886 -0.13(-0.57%)
Mar 02, 2021 23.09 23.13 22.71 22.71 1,796,076 -0.33(-1.43%)
Mar 01, 2021 23.11 23.11 22.89 23.04 2,828,264 +0.17(+0.74%)
Feb 26, 2021 22.95 23.00 22.71 22.87 3,341,500 -0.08(-0.35%)
Feb 25, 2021 23.17 23.22 22.92 22.95 2,560,245 -0.23(-0.99%)
Feb 24, 2021 23.21 23.42 23.13 23.18 4,823,442 -0.03(-0.13%)
Feb 23, 2021 22.99 23.30 22.93 23.21 3,701,207 +0.17(+0.74%)
Feb 22, 2021 23.42 23.49 22.64 23.04 4,688,809 -0.35(-1.50%)
Feb 19, 2021 23.60 23.61 23.23 23.39 4,198,500 -0.14(-0.59%)
Feb 18, 2021 23.60 23.65 23.48 23.53 5,261,050 -0.08(-0.34%)
Feb 17, 2021 23.64 23.69 23.49 23.61 2,593,083 -0.08(-0.34%)
Feb 16, 2021 23.75 23.80 23.62 23.69 3,890,358 +0.00(+0.00%)
Feb 12, 2021 23.66 23.76 23.66 23.69 3,768,200 +0.03(+0.13%)
Feb 11, 2021 23.89 23.89 23.65 23.66 2,251,830 -0.11(-0.46%)
Feb 10, 2021 23.79 23.82 23.73 23.77 2,953,410 +0.01(+0.04%)
Feb 09, 2021 23.75 23.81 23.73 23.76 2,139,873 -0.02(-0.08%)
Feb 08, 2021 23.86 23.92 23.75 23.78 2,317,482 -0.02(-0.08%)
Feb 05, 2021 23.84 23.86 23.75 23.80 2,855,900 +0.03(+0.13%)
Feb 04, 2021 23.86 23.91 23.70 23.77 5,096,480 -0.09(-0.38%)
Feb 03, 2021 23.94 23.98 23.82 23.86 4,763,059 -0.10(-0.42%)
Feb 02, 2021 23.98 24.00 23.81 23.96 2,274,713 +0.13(+0.55%)
Feb 01, 2021 23.92 24.09 23.75 23.83 7,914,351 -0.03(-0.13%)
Jan 29, 2021 23.85 23.89 23.75 23.86 6,880,400 +0.03(+0.13%)
Jan 28, 2021 23.85 23.91 23.80 23.83 3,261,957 +0.04(+0.17%)
Jan 27, 2021 23.93 23.99 23.76 23.79 5,735,363 -0.22(-0.92%)
Jan 26, 2021 24.08 24.08 23.98 24.01 3,360,271 -0.06(-0.25%)
Jan 25, 2021 24.03 24.10 23.95 24.07 3,675,196 +0.02(+0.08%)
Jan 22, 2021 24.00 24.08 23.96 24.05 4,830,700 +0.00(+0.00%)
Jan 21, 2021 24.02 24.08 23.99 24.05 3,443,917 -0.02(-0.08%)
Jan 20, 2021 23.97 24.08 23.96 24.07 3,047,590 +0.07(+0.29%)
Jan 19, 2021 24.00 24.11 23.91 24.00 4,531,883 +0.00(+0.00%)
Jan 15, 2021 23.91 24.04 23.90 24.00 3,208,900 +0.08(+0.33%)
Jan 14, 2021 23.92 23.98 23.89 23.92 5,863,069 +0.01(+0.04%)
Jan 13, 2021 24.02 24.11 23.83 23.91 12,145,724 -0.11(-0.46%)
Jan 12, 2021 23.99 24.15 23.95 24.02 10,374,263 -0.03(-0.12%)
Jan 11, 2021 23.93 24.10 23.81 24.05 7,453,908 -0.09(-0.37%)
Jan 08, 2021 23.83 24.20 23.80 24.14 11,898,100 +0.22(+0.92%)
Jan 07, 2021 23.79 24.10 23.66 23.92 20,695,528 +0.20(+0.84%)
Jan 06, 2021 24.04 24.21 23.51 23.72 86,727,616 +5.48(+30.04%)
Jan 05, 2021 18.19 18.46 17.90 18.24 2,295,277 -0.01(-0.05%)
Jan 04, 2021 18.70 18.70 17.94 18.25 1,638,286 -0.40(-2.14%)
Dec 31, 2020 18.65 18.65 18.65 2,255,921 +0.07(+0.38%)
Dec 30, 2020 18.14 18.83 18.14 18.58 2,255,921 +0.41(+2.26%)
Dec 29, 2020 18.25 18.50 18.07 18.17 1,234,871 -0.08(-0.44%)
Dec 28, 2020 18.60 18.73 18.21 18.25 1,340,955 -0.24(-1.30%)
Dec 24, 2020 18.41 18.49 18.20 18.49 439,000 +0.07(+0.38%)
Dec 23, 2020 18.90 19.08 18.40 18.42 1,988,626 -0.41(-2.18%)
Dec 22, 2020 18.75 18.94 18.65 18.83 1,921,440 +0.24(+1.29%)
Dec 21, 2020 17.91 18.64 17.86 18.59 2,308,323 +0.29(+1.58%)
Dec 18, 2020 18.31 18.66 18.15 18.30 2,939,700 +0.00(+0.00%)
Dec 17, 2020 18.50 18.53 18.17 18.30 2,747,248 +0.13(+0.72%)
Dec 16, 2020 18.68 18.69 18.13 18.17 3,815,813 -0.43(-2.31%)
Dec 15, 2020 18.12 18.61 18.00 18.60 1,356,746 +0.60(+3.33%)
Dec 14, 2020 18.56 18.56 17.93 18.00 1,069,755 -0.19(-1.04%)
Dec 11, 2020 18.40 18.70 18.06 18.19 2,261,900 -0.24(-1.33%)
Dec 10, 2020 17.62 18.47 17.62 18.43 3,574,986 +0.61(+3.45%)
Dec 09, 2020 17.71 17.96 17.60 17.82 4,212,005 +0.30(+1.71%)
Dec 08, 2020 17.61 17.76 17.35 17.52 1,365,059 -0.03(-0.17%)
Dec 07, 2020 17.70 17.84 17.48 17.55 1,286,963 -0.27(-1.52%)
Dec 04, 2020 17.42 17.83 17.33 17.82 1,324,700 +0.45(+2.59%)
Dec 03, 2020 16.95 17.66 16.86 17.37 1,642,658 +0.38(+2.24%)
Dec 02, 2020 16.94 17.23 16.80 16.99 1,548,742 -0.06(-0.35%)
Dec 01, 2020 17.48 17.60 16.87 17.05 2,391,914 -0.08(-0.47%)
Nov 30, 2020 17.78 17.92 16.92 17.13 2,384,496 -0.52(-2.95%)
Nov 27, 2020 17.50 17.69 17.33 17.65 1,921,800 +0.44(+2.56%)
Nov 25, 2020 17.45 17.50 17.17 17.21 1,545,800 -0.10(-0.58%)
Nov 24, 2020 17.25 17.50 16.94 17.31 4,346,195 +0.18(+1.05%)
Nov 23, 2020 17.84 18.21 16.94 17.13 5,796,481 -0.06(-0.35%)
Nov 20, 2020 16.84 17.22 16.45 17.19 2,265,500 +0.34(+2.02%)
Nov 19, 2020 16.76 17.05 16.68 16.85 1,448,683 -0.01(-0.06%)
Nov 18, 2020 16.94 17.04 16.77 16.86 2,099,420 -0.04(-0.24%)
Nov 17, 2020 16.46 17.02 16.43 16.90 2,121,075 +0.25(+1.50%)
Nov 16, 2020 16.68 16.85 16.44 16.65 1,423,088 +0.28(+1.71%)
Nov 13, 2020 16.02 16.39 15.96 16.37 1,798,700 +0.47(+2.96%)
Nov 12, 2020 16.70 16.70 15.88 15.90 1,335,589 -0.68(-4.10%)
Nov 11, 2020 16.85 17.06 16.44 16.58 1,572,420 -0.21(-1.25%)
Nov 10, 2020 16.63 17.18 16.36 16.79 2,811,415 +0.21(+1.27%)
Nov 09, 2020 16.47 16.93 16.26 16.58 3,720,677 +1.08(+7.00%)
Nov 06, 2020 15.59 15.70 15.43 15.49 2,121,800 +0.11(+0.75%)
Nov 05, 2020 15.52 16.08 15.21 15.38 3,854,530 +0.14(+0.92%)
Nov 04, 2020 14.76 15.40 14.59 15.24 3,165,879 +0.63(+4.31%)
Nov 03, 2020 14.66 14.82 14.54 14.61 2,677,535 +0.23(+1.60%)
Nov 02, 2020 14.35 14.51 14.11 14.38 1,569,565 +0.23(+1.63%)
Oct 30, 2020 14.25 14.35 13.82 14.15 2,670,700 -0.11(-0.77%)
Oct 29, 2020 14.02 14.34 13.79 14.26 1,399,724 +0.16(+1.13%)
Oct 28, 2020 14.21 14.42 13.84 14.10 1,259,232 -0.65(-4.41%)
Oct 27, 2020 14.79 15.03 14.73 14.75 1,561,011 -0.02(-0.14%)
Oct 26, 2020 15.11 15.24 14.68 14.77 885,600 -0.63(-4.12%)
Oct 23, 2020 15.14 15.43 14.94 15.40 1,807,500 +0.32(+2.16%)
Oct 22, 2020 14.62 15.09 14.58 15.08 1,220,893 +0.43(+2.94%)
Oct 21, 2020 14.79 14.90 14.49 14.65 1,029,485 -0.15(-1.01%)
Oct 20, 2020 14.49 14.97 14.32 14.80 1,157,533 +0.13(+0.89%)
Oct 19, 2020 15.15 15.45 14.60 14.67 1,175,383 -0.42(-2.78%)
Oct 16, 2020 15.02 15.54 14.93 15.09 2,365,200 +0.03(+0.20%)
Oct 15, 2020 15.26 15.26 14.80 15.06 1,169,846 +0.09(+0.60%)
Oct 14, 2020 15.07 15.16 14.89 14.97 1,161,529 +0.15(+1.01%)
Oct 13, 2020 15.08 15.19 14.80 14.82 1,066,591 -0.28(-1.85%)
Oct 12, 2020 15.25 15.25 14.99 15.10 998,621 +0.15(+1.00%)
Oct 09, 2020 15.12 15.26 14.91 14.95 1,430,700 +0.03(+0.20%)
Oct 08, 2020 14.67 14.98 14.50 14.92 1,485,691 +0.30(+2.05%)
Oct 07, 2020 14.97 15.14 14.62 14.62 1,930,009 -0.21(-1.42%)
Oct 06, 2020 15.07 15.28 14.80 14.83 1,649,391 -0.09(-0.60%)
Oct 05, 2020 14.94 15.10 14.67 14.92 1,770,039 +0.15(+1.02%)
Oct 02, 2020 14.35 14.92 14.35 14.77 1,653,600 +0.07(+0.48%)
Oct 01, 2020 14.59 14.74 14.34 14.70 1,766,884 +0.19(+1.31%)
Sep 30, 2020 14.40 14.72 14.31 14.51 1,944,685 +0.20(+1.40%)
Sep 29, 2020 14.25 14.49 14.00 14.31 1,952,226 -0.02(-0.14%)
Sep 28, 2020 14.27 14.65 14.10 14.33 2,394,283 +0.37(+2.65%)
Sep 25, 2020 13.70 14.11 13.66 13.96 887,500 +0.26(+1.90%)
Sep 24, 2020 13.68 13.89 13.49 13.70 1,819,196 -0.15(-1.08%)
Sep 23, 2020 14.10 14.20 13.75 13.85 2,670,119 -0.21(-1.49%)
Sep 22, 2020 13.96 14.11 13.49 14.06 3,051,158 +0.20(+1.44%)
Sep 21, 2020 14.35 14.44 13.80 13.86 2,941,485 -0.87(-5.91%)
Sep 18, 2020 15.05 15.14 14.61 14.73 2,743,300 -0.22(-1.47%)
Sep 17, 2020 14.58 15.23 14.32 14.95 3,332,068 +0.05(+0.34%)
Sep 16, 2020 14.61 15.09 14.59 14.90 3,457,229 +0.33(+2.26%)
Sep 15, 2020 14.70 14.71 14.48 14.57 1,038,324 +0.04(+0.28%)
Sep 14, 2020 14.44 14.61 14.29 14.53 1,476,181 +0.21(+1.47%)
Sep 11, 2020 14.45 14.55 14.11 14.32 3,019,100 -0.04(-0.28%)
Sep 10, 2020 14.73 14.86 14.33 14.36 2,352,146 -0.26(-1.78%)
Sep 09, 2020 14.37 14.93 14.21 14.62 5,529,103 +0.65(+4.65%)
Sep 08, 2020 13.74 14.13 13.63 13.97 2,178,729 +0.02(+0.14%)
Sep 04, 2020 14.34 14.37 13.51 13.95 2,668,600 -0.22(-1.55%)
Sep 03, 2020 14.42 14.60 14.06 14.17 3,008,772 -0.36(-2.48%)
Sep 02, 2020 14.10 14.60 14.03 14.53 2,504,814 +0.50(+3.56%)
Sep 01, 2020 14.18 14.40 14.00 14.03 6,674,987 -0.12(-0.85%)
Aug 31, 2020 13.92 14.28 13.80 14.15 3,835,788 +0.20(+1.43%)
Aug 28, 2020 13.72 13.96 13.66 13.95 1,745,700 +0.35(+2.57%)
Aug 27, 2020 13.61 13.77 13.35 13.60 2,747,717 -0.01(-0.07%)
Aug 26, 2020 13.25 13.74 13.15 13.61 3,253,070 +0.60(+4.61%)
Aug 25, 2020 13.19 13.24 12.90 13.01 4,175,843 -0.10(-0.76%)
Aug 24, 2020 12.99 13.27 12.93 13.11 6,537,200 +0.19(+1.47%)
Aug 21, 2020 12.87 13.05 12.87 12.92 2,710,800 -0.01(-0.08%)
Aug 20, 2020 12.78 13.00 12.62 12.93 1,375,112 +0.00(+0.04%)
Aug 19, 2020 12.78 13.05 12.67 12.93 2,054,735 +0.16(+1.21%)
Aug 18, 2020 12.81 12.90 12.70 12.77 2,286,185 -0.06(-0.47%)
Aug 17, 2020 12.88 12.93 12.63 12.83 1,131,917 +0.02(+0.16%)
Aug 14, 2020 12.80 12.92 12.74 12.81 2,061,600 +0.00(+0.00%)
Aug 13, 2020 12.61 12.85 12.55 12.81 1,909,699 +0.20(+1.59%)
Aug 12, 2020 12.83 12.92 12.57 12.61 1,765,178 -0.12(-0.94%)
Aug 11, 2020 13.05 13.23 12.72 12.73 2,888,543 -0.23(-1.77%)
Aug 10, 2020 12.91 13.05 12.54 12.96 3,424,844 +0.14(+1.05%)
Aug 07, 2020 12.73 13.07 12.45 12.82 7,742,200 -0.26(-1.95%)
Aug 06, 2020 12.68 13.32 12.51 13.08 6,234,655 +0.70(+5.65%)
Aug 05, 2020 12.25 12.47 12.05 12.38 5,093,689 +0.24(+1.98%)
Aug 04, 2020 11.70 12.28 11.65 12.14 4,266,949 +0.45(+3.85%)
Aug 03, 2020 11.70 11.82 11.56 11.69 2,065,510 +0.03(+0.26%)
Jul 31, 2020 11.68 11.83 11.39 11.66 1,551,000 -0.04(-0.34%)
Jul 30, 2020 11.53 11.81 11.39 11.70 3,850,171 -0.07(-0.59%)
Jul 29, 2020 11.67 11.87 11.52 11.77 1,833,417 +0.22(+1.90%)
Jul 28, 2020 11.86 12.07 11.53 11.55 3,342,290 -0.38(-3.23%)
Jul 27, 2020 11.45 11.98 11.40 11.94 5,465,914 +0.52(+4.51%)
Jul 24, 2020 11.44 11.57 11.05 11.42 7,471,400 -0.03(-0.26%)
Jul 23, 2020 11.30 11.55 11.09 11.45 5,285,513 +0.17(+1.51%)
Jul 22, 2020 10.89 11.30 10.89 11.28 1,891,997 +0.40(+3.68%)
Jul 21, 2020 10.90 11.19 10.84 10.88 2,369,327 -0.05(-0.46%)
Jul 20, 2020 10.85 11.01 10.69 10.93 1,526,523 +0.12(+1.11%)
Jul 17, 2020 10.76 10.90 10.62 10.81 1,889,600 +0.07(+0.65%)
Jul 16, 2020 10.89 11.00 10.70 10.74 1,759,350 -0.28(-2.54%)
Jul 15, 2020 10.97 11.19 10.76 11.02 3,586,713 +0.36(+3.38%)
Jul 14, 2020 10.01 10.69 10.01 10.66 6,052,214 +0.66(+6.60%)
Jul 13, 2020 10.17 10.26 9.880 10.00 3,862,263 -0.05(-0.50%)
Jul 10, 2020 10.02 10.14 9.760 10.05 5,759,500 +0.05(+0.50%)
Jul 09, 2020 10.55 10.62 9.860 10.00 6,211,733 -0.47(-4.49%)
Jul 08, 2020 10.55 10.63 10.34 10.47 1,783,423 -0.12(-1.13%)
Jul 07, 2020 10.93 10.98 10.58 10.59 4,111,557 -0.38(-3.46%)
Jul 06, 2020 11.04 11.20 10.54 10.97 3,103,205 +0.12(+1.11%)
Jul 02, 2020 11.11 11.25 10.79 10.85 2,507,400 -0.04(-0.37%)
Jul 01, 2020 11.12 11.30 10.81 10.89 3,609,448 -0.31(-2.77%)
Jun 30, 2020 11.03 11.26 10.93 11.20 1,953,566 +0.13(+1.17%)
Jun 29, 2020 11.14 11.25 10.80 11.07 1,971,173 +0.14(+1.28%)
Jun 26, 2020 11.54 11.83 10.86 10.93 5,654,000 -0.79(-6.78%)
Jun 25, 2020 11.22 11.78 11.16 11.72 4,552,528 +0.32(+2.85%)
Jun 24, 2020 12.08 12.15 11.08 11.40 5,443,372 -0.87(-7.09%)
Jun 23, 2020 12.27 12.44 12.07 12.27 2,387,029 +0.14(+1.15%)
Jun 22, 2020 12.36 12.47 12.07 12.13 4,305,375 -0.26(-2.10%)
Jun 19, 2020 12.24 12.57 12.07 12.39 4,398,200 +0.36(+2.99%)
Jun 18, 2020 11.84 12.11 11.69 12.03 2,947,926 +0.10(+0.84%)
Jun 17, 2020 11.92 12.15 11.77 11.93 2,401,633 +0.01(+0.08%)
Jun 16, 2020 11.75 11.94 11.43 11.92 6,735,974 +0.72(+6.43%)
Jun 15, 2020 10.66 11.39 10.23 11.20 8,305,025 +0.61(+5.76%)
Jun 12, 2020 11.14 11.25 10.39 10.59 4,237,700 -0.06(-0.56%)
Jun 11, 2020 11.46 11.50 10.64 10.65 8,442,984 -1.25(-10.50%)
Jun 10, 2020 12.28 12.41 11.77 11.90 3,831,742 -0.32(-2.62%)
Jun 09, 2020 12.21 12.34 12.02 12.22 4,037,243 -0.15(-1.21%)
Jun 08, 2020 12.44 12.51 12.30 12.37 7,167,924 +0.28(+2.32%)
Jun 05, 2020 12.32 12.46 12.01 12.09 4,595,100 +0.21(+1.77%)
Jun 04, 2020 11.95 12.55 11.46 11.88 8,586,262 -0.93(-7.26%)
Jun 03, 2020 12.70 13.08 12.55 12.81 4,933,513 +0.28(+2.23%)
Jun 02, 2020 12.65 12.70 12.37 12.53 7,223,027 -0.12(-0.95%)
Jun 01, 2020 12.79 12.79 12.33 12.65 6,028,064 +0.17(+1.36%)
May 29, 2020 12.28 12.55 11.86 12.48 6,183,900 +0.11(+0.89%)
May 28, 2020 12.61 12.62 12.27 12.37 2,560,268 -0.18(-1.43%)
May 27, 2020 12.58 12.68 12.06 12.55 3,999,977 +0.21(+1.70%)
May 26, 2020 12.72 12.77 12.33 12.34 6,419,804 +0.02(+0.16%)
May 22, 2020 12.31 12.35 12.04 12.32 1,925,500 +0.04(+0.33%)
May 21, 2020 12.08 12.42 11.93 12.28 2,410,832 +0.20(+1.66%)
May 20, 2020 11.94 12.27 11.79 12.08 2,824,819 +0.37(+3.16%)
May 19, 2020 11.71 12.01 11.48 11.71 2,114,262 -0.02(-0.17%)
May 18, 2020 11.20 11.85 11.04 11.73 4,141,080 +1.09(+10.24%)
May 15, 2020 10.62 10.84 10.45 10.64 2,750,400 -0.04(-0.37%)
May 14, 2020 10.20 10.78 10.02 10.68 4,045,922 +0.28(+2.69%)
May 13, 2020 10.95 11.04 10.22 10.40 3,374,988 -0.56(-5.11%)
May 12, 2020 11.57 11.66 10.95 10.96 3,886,580 -0.59(-5.11%)
May 11, 2020 11.41 11.78 11.20 11.55 8,001,373 +0.16(+1.40%)
May 08, 2020 11.76 11.85 11.35 11.39 4,246,000 -0.11(-0.96%)
May 07, 2020 11.37 11.60 11.26 11.50 1,916,117 +0.30(+2.68%)
May 06, 2020 11.52 11.74 11.18 11.20 1,327,354 -0.30(-2.61%)
May 05, 2020 11.34 11.89 11.34 11.50 4,741,523 +0.34(+3.05%)
May 04, 2020 11.06 11.57 10.97 11.16 7,676,014 +0.12(+1.09%)
May 01, 2020 11.42 11.73 10.75 11.04 4,315,000 -0.60(-5.15%)
Apr 30, 2020 11.79 11.89 11.40 11.64 1,467,876 -0.36(-3.00%)
Apr 29, 2020 11.43 12.14 11.29 12.00 4,579,878 +0.91(+8.21%)
Apr 28, 2020 11.10 11.25 10.80 11.09 3,190,087 +0.28(+2.59%)
Apr 27, 2020 10.35 10.95 10.32 10.81 2,229,057 +0.60(+5.82%)
Apr 24, 2020 10.37 10.57 10.13 10.21 4,872,300 -0.10(-0.92%)
Apr 23, 2020 10.17 10.52 10.11 10.31 4,408,456 +0.23(+2.28%)
Apr 22, 2020 10.07 10.35 9.900 10.08 3,274,102 +0.18(+1.82%)
Apr 21, 2020 10.10 10.35 9.750 9.900 5,237,472 -0.53(-5.08%)
Apr 20, 2020 10.10 10.76 10.06 10.43 2,655,119 +0.06(+0.58%)
Apr 17, 2020 10.18 10.42 9.920 10.37 2,781,600 +0.52(+5.28%)
Apr 16, 2020 10.05 10.25 9.550 9.850 5,731,091 -0.19(-1.89%)
Apr 15, 2020 10.32 10.46 10.00 10.04 3,055,187 -0.75(-6.95%)
Apr 14, 2020 10.78 10.97 10.60 10.79 2,886,850 +0.26(+2.47%)
Apr 13, 2020 10.56 10.72 10.10 10.53 2,305,362 +0.04(+0.38%)
Apr 09, 2020 10.54 11.34 10.32 10.49 7,244,800 +0.01(+0.10%)
Apr 08, 2020 10.32 10.57 9.950 10.48 4,418,495 +0.37(+3.66%)
Apr 07, 2020 10.15 10.50 9.620 10.11 8,608,404 +0.55(+5.75%)
Apr 06, 2020 9.250 9.630 8.960 9.560 10,350,537 +0.76(+8.64%)
Apr 03, 2020 9.210 9.690 8.720 8.800 5,428,000 -0.45(-4.86%)
Apr 02, 2020 8.930 9.750 8.930 9.250 4,768,630 +0.20(+2.21%)
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.