Skip to main content

Sunrun Inc (NQ: RUN )

12.77 -0.33 (-2.52%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.68 47.75 44.27 44.72 4,870,647 -0.60(-1.32%)
May 27, 2021 45.65 46.41 44.55 45.32 6,318,916 +0.07(+0.15%)
May 26, 2021 43.80 45.84 43.79 45.25 3,978,252 +1.29(+2.93%)
May 25, 2021 44.80 45.25 43.66 43.96 4,660,261 -0.89(-1.98%)
May 24, 2021 46.25 46.46 43.82 44.85 4,829,278 -1.12(-2.44%)
May 21, 2021 45.01 46.51 43.73 45.97 5,473,597 +1.28(+2.86%)
May 20, 2021 43.45 45.48 42.86 44.69 8,764,630 +2.80(+6.68%)
May 19, 2021 38.25 42.11 38.10 41.89 6,179,385 +1.78(+4.44%)
May 18, 2021 40.40 41.24 38.94 40.11 5,481,407 +0.11(+0.27%)
May 17, 2021 40.44 41.00 38.70 40.00 5,134,262 -1.42(-3.43%)
May 14, 2021 40.58 42.10 40.22 41.42 5,396,690 +1.97(+4.99%)
May 13, 2021 40.18 41.36 38.11 39.45 6,985,918 -0.18(-0.45%)
May 12, 2021 40.81 41.98 39.15 39.63 9,417,900 -3.31(-7.71%)
May 11, 2021 37.86 43.81 37.42 42.94 9,894,182 +2.14(+5.25%)
May 10, 2021 45.20 45.20 40.57 40.80 7,957,559 -4.84(-10.60%)
May 07, 2021 46.76 49.92 45.13 45.64 9,445,778 -1.09(-2.33%)
May 06, 2021 44.80 46.97 43.29 46.73 15,065,581 +4.89(+11.69%)
May 05, 2021 44.40 44.40 40.97 41.84 8,377,743 -1.56(-3.59%)
May 04, 2021 45.83 45.84 42.55 43.40 10,014,474 -4.15(-8.73%)
May 03, 2021 49.52 49.67 47.33 47.55 3,921,137 -1.45(-2.96%)
Apr 30, 2021 50.00 51.24 48.48 49.00 5,116,800 -2.86(-5.51%)
Apr 29, 2021 53.81 54.32 50.21 51.86 4,819,442 -1.64(-3.07%)
Apr 28, 2021 54.47 54.80 52.01 53.50 5,370,598 -2.61(-4.65%)
Apr 27, 2021 57.01 57.85 55.81 56.11 4,539,275 -0.74(-1.30%)
Apr 26, 2021 56.20 57.03 54.75 56.85 4,261,913 +1.16(+2.08%)
Apr 23, 2021 53.44 56.22 52.81 55.69 5,737,700 +2.59(+4.88%)
Apr 22, 2021 53.99 55.05 52.13 53.10 7,385,305 +0.88(+1.69%)
Apr 21, 2021 47.00 52.50 46.10 52.22 6,138,368 +3.99(+8.27%)
Apr 20, 2021 48.60 50.50 47.01 48.23 5,023,080 -0.31(-0.64%)
Apr 19, 2021 51.38 52.55 47.62 48.54 6,286,096 -3.62(-6.94%)
Apr 16, 2021 49.02 53.00 48.20 52.16 10,346,300 +4.96(+10.51%)
Apr 15, 2021 50.60 50.75 46.20 47.20 8,630,029 -2.48(-4.99%)
Apr 14, 2021 51.79 52.67 49.24 49.68 3,712,095 -1.57(-3.06%)
Apr 13, 2021 50.90 51.34 49.44 51.25 4,421,230 +0.44(+0.87%)
Apr 12, 2021 51.05 51.18 49.64 50.81 4,294,023 -0.79(-1.53%)
Apr 09, 2021 52.97 53.33 51.32 51.60 3,939,500 -2.02(-3.77%)
Apr 08, 2021 54.45 55.24 53.25 53.62 4,161,078 -0.59(-1.09%)
Apr 07, 2021 57.62 58.12 53.70 54.21 4,770,983 -2.01(-3.58%)
Apr 06, 2021 56.01 58.47 55.32 56.22 5,119,822 +1.06(+1.92%)
Apr 05, 2021 59.98 60.19 54.71 55.16 5,230,783 -3.97(-6.71%)
Apr 01, 2021 62.50 64.62 58.51 59.13 5,376,600 -1.35(-2.23%)
Mar 31, 2021 60.00 62.29 58.62 60.48 6,747,820 +2.56(+4.42%)
Mar 30, 2021 51.93 58.10 51.91 57.92 5,076,833 +6.01(+11.58%)
Mar 29, 2021 55.82 56.43 51.00 51.91 6,671,170 -5.18(-9.07%)
Mar 26, 2021 53.20 57.20 53.01 57.09 4,932,600 +4.09(+7.72%)
Mar 25, 2021 52.85 54.40 50.16 53.00 6,961,062 -2.25(-4.07%)
Mar 24, 2021 57.76 59.62 55.25 55.25 5,716,875 -0.90(-1.60%)
Mar 23, 2021 59.97 61.47 55.37 56.15 7,723,883 -1.23(-2.14%)
Mar 22, 2021 57.00 58.46 55.88 57.38 4,132,434 +1.80(+3.24%)
Mar 19, 2021 51.51 56.00 50.35 55.58 9,308,800 +4.11(+7.99%)
Mar 18, 2021 55.38 56.10 51.32 51.47 4,510,345 -5.54(-9.72%)
Mar 17, 2021 54.95 58.17 53.30 57.01 4,758,845 +0.24(+0.42%)
Mar 16, 2021 57.55 60.13 56.03 56.77 6,515,845 -5.35(-8.61%)
Mar 15, 2021 61.81 63.97 61.13 62.12 3,865,722 -0.17(-0.27%)
Mar 12, 2021 59.50 63.18 58.29 62.29 5,103,500 -1.17(-1.84%)
Mar 11, 2021 58.02 63.52 58.01 63.46 6,518,228 +7.86(+14.14%)
Mar 10, 2021 61.38 62.56 54.30 55.60 8,930,888 +1.92(+3.58%)
Mar 09, 2021 51.32 53.96 50.16 53.68 7,411,675 +6.13(+12.89%)
Mar 08, 2021 51.74 53.87 47.42 47.55 5,524,066 -4.92(-9.38%)
Mar 05, 2021 54.48 54.48 46.88 52.47 8,662,800 -0.95(-1.78%)
Mar 04, 2021 55.94 58.00 51.68 53.42 7,345,839 -3.20(-5.65%)
Mar 03, 2021 64.00 64.16 55.65 56.62 6,042,066 -7.72(-12.00%)
Mar 02, 2021 67.31 68.88 64.23 64.34 3,576,413 -2.81(-4.18%)
Mar 01, 2021 65.22 67.78 64.59 67.15 5,886,415 +4.57(+7.30%)
Feb 26, 2021 60.24 67.99 59.47 62.58 8,007,000 +4.60(+7.93%)
Feb 25, 2021 63.42 64.20 57.77 57.98 5,254,172 -4.58(-7.32%)
Feb 24, 2021 61.34 63.67 59.10 62.56 4,999,438 +2.23(+3.70%)
Feb 23, 2021 59.83 64.42 56.35 60.33 9,888,176 -3.06(-4.83%)
Feb 22, 2021 66.90 68.00 63.11 63.39 6,007,272 -5.11(-7.46%)
Feb 19, 2021 69.36 72.18 68.01 68.50 6,922,400 +1.41(+2.10%)
Feb 18, 2021 71.85 73.12 66.55 67.09 8,332,942 -7.11(-9.58%)
Feb 17, 2021 76.50 77.23 71.28 74.20 5,876,465 -3.02(-3.91%)
Feb 16, 2021 84.27 84.81 76.76 77.22 5,512,699 -6.46(-7.72%)
Feb 12, 2021 81.50 83.85 80.67 83.68 3,005,200 +1.48(+1.80%)
Feb 11, 2021 79.25 82.54 77.87 82.20 4,960,952 +4.12(+5.28%)
Feb 10, 2021 77.80 79.74 75.30 78.08 4,401,461 +0.51(+0.66%)
Feb 09, 2021 75.32 78.09 74.91 77.57 3,030,951 +2.17(+2.88%)
Feb 08, 2021 75.91 78.53 74.41 75.40 5,063,208 +0.32(+0.43%)
Feb 05, 2021 74.40 76.75 71.83 75.08 4,231,600 +1.18(+1.60%)
Feb 04, 2021 75.33 78.67 73.27 73.90 6,357,386 -0.22(-0.30%)
Feb 03, 2021 72.50 75.84 70.76 74.12 6,460,688 +2.90(+4.07%)
Feb 02, 2021 71.63 73.25 70.22 71.22 4,585,406 +1.34(+1.92%)
Feb 01, 2021 70.52 71.75 68.20 69.88 4,454,133 +0.61(+0.88%)
Jan 29, 2021 72.50 74.41 68.16 69.27 4,306,000 -2.57(-3.58%)
Jan 28, 2021 72.09 72.93 69.50 71.84 6,726,060 +2.02(+2.89%)
Jan 27, 2021 73.25 73.80 69.08 69.82 6,892,195 -5.89(-7.78%)
Jan 26, 2021 80.10 81.73 75.36 75.71 5,598,087 -2.90(-3.69%)
Jan 25, 2021 85.00 87.56 77.81 78.61 7,091,260 -7.78(-9.01%)
Jan 22, 2021 85.01 87.11 83.13 86.39 4,499,000 -1.02(-1.17%)
Jan 21, 2021 83.38 89.51 79.41 87.41 9,159,801 +5.51(+6.73%)
Jan 20, 2021 84.57 85.42 80.88 81.90 7,058,774 -3.72(-4.34%)
Jan 19, 2021 87.00 87.80 84.25 85.62 4,897,943 +1.37(+1.63%)
Jan 15, 2021 87.14 89.29 83.60 84.25 7,043,200 -4.67(-5.25%)
Jan 14, 2021 90.45 92.85 88.40 88.92 5,298,272 -1.71(-1.89%)
Jan 13, 2021 93.57 94.00 89.62 90.63 3,830,548 -2.81(-3.01%)
Jan 12, 2021 98.00 100.93 90.84 93.44 5,307,143 -2.18(-2.28%)
Jan 11, 2021 91.55 98.53 89.55 95.62 6,223,607 -0.88(-0.91%)
Jan 08, 2021 92.72 96.72 90.53 96.50 7,496,500 +5.58(+6.14%)
Jan 07, 2021 89.22 93.88 89.04 90.92 9,408,178 +5.75(+6.75%)
Jan 06, 2021 77.67 86.00 77.59 85.17 13,506,639 +12.08(+16.53%)
Jan 05, 2021 69.73 73.59 69.65 73.09 3,736,603 +3.11(+4.44%)
Jan 04, 2021 70.68 71.95 68.29 69.98 3,707,059 +0.60(+0.86%)
Dec 31, 2020 69.38 69.38 69.38 3,265,555 +1.98(+2.94%)
Dec 30, 2020 64.19 67.50 64.07 67.40 3,265,555 +3.63(+5.69%)
Dec 29, 2020 67.92 67.98 63.52 63.77 4,436,295 -4.11(-6.05%)
Dec 28, 2020 71.00 74.14 67.66 67.88 4,826,667 -0.74(-1.08%)
Dec 24, 2020 69.62 70.58 66.69 68.62 2,058,700 -1.25(-1.79%)
Dec 23, 2020 70.03 71.30 68.67 69.87 4,604,425 +0.60(+0.87%)
Dec 22, 2020 67.82 71.36 65.05 69.27 9,107,590 +3.09(+4.67%)
Dec 21, 2020 61.60 66.24 61.11 66.18 6,848,763 +3.48(+5.55%)
Dec 18, 2020 62.30 67.09 61.77 62.70 13,366,100 +0.39(+0.63%)
Dec 17, 2020 62.61 63.48 59.61 62.31 4,747,212 +0.51(+0.83%)
Dec 16, 2020 62.98 62.99 58.75 61.80 7,944,882 -1.37(-2.17%)
Dec 15, 2020 57.89 63.91 57.65 63.17 6,167,705 +6.07(+10.63%)
Dec 14, 2020 59.20 60.61 57.09 57.10 3,587,206 -1.18(-2.02%)
Dec 11, 2020 57.58 60.00 57.30 58.28 4,355,300 +0.70(+1.22%)
Dec 10, 2020 56.70 58.59 56.50 57.58 2,775,522 +0.46(+0.81%)
Dec 09, 2020 61.90 62.26 56.06 57.12 4,666,862 -4.19(-6.83%)
Dec 08, 2020 59.00 61.67 58.30 61.31 3,003,125 +2.68(+4.57%)
Dec 07, 2020 57.71 59.97 57.66 58.63 2,988,693 +0.92(+1.59%)
Dec 04, 2020 58.41 59.59 56.67 57.71 3,771,500 -0.53(-0.91%)
Dec 03, 2020 61.55 62.00 57.82 58.24 4,047,061 -2.76(-4.52%)
Dec 02, 2020 60.80 62.12 58.72 61.00 3,118,985 -1.49(-2.38%)
Dec 01, 2020 64.72 65.05 62.03 62.49 3,615,197 -1.59(-2.48%)
Nov 30, 2020 67.81 68.50 62.46 64.08 6,644,788 -2.67(-4.00%)
Nov 27, 2020 68.68 69.44 66.32 66.75 3,197,300 -1.22(-1.79%)
Nov 25, 2020 65.50 68.17 64.90 67.97 4,833,400 +1.63(+2.46%)
Nov 24, 2020 64.50 66.95 63.31 66.34 6,470,263 +2.55(+4.00%)
Nov 23, 2020 62.75 64.74 60.55 63.79 6,166,726 +2.35(+3.82%)
Nov 20, 2020 60.69 62.87 58.50 61.44 5,849,400 +1.94(+3.26%)
Nov 19, 2020 57.36 59.79 56.51 59.50 4,953,340 +2.77(+4.88%)
Nov 18, 2020 58.32 59.89 56.31 56.73 5,078,218 -1.76(-3.01%)
Nov 17, 2020 55.57 59.10 54.75 58.49 5,405,524 +2.96(+5.33%)
Nov 16, 2020 55.12 56.37 54.25 55.53 3,329,197 +0.13(+0.23%)
Nov 13, 2020 54.04 56.68 53.91 55.40 5,001,500 +2.02(+3.78%)
Nov 12, 2020 57.80 57.80 52.36 53.38 11,429,403 -0.62(-1.15%)
Nov 11, 2020 54.55 58.30 53.83 54.00 5,092,664 +0.41(+0.77%)
Nov 10, 2020 55.73 55.98 52.26 53.59 4,756,388 -1.90(-3.42%)
Nov 09, 2020 60.38 61.24 55.24 55.49 6,298,281 -2.24(-3.88%)
Nov 06, 2020 60.37 61.20 57.20 57.73 8,466,200 -0.27(-0.47%)
Nov 05, 2020 57.38 60.06 57.02 58.00 9,188,635 +4.00(+7.41%)
Nov 04, 2020 51.15 54.61 49.21 54.00 8,117,513 +0.00(+0.00%)
Nov 03, 2020 54.85 56.60 53.93 54.00 4,831,801 -0.18(-0.33%)
Nov 02, 2020 52.95 54.46 51.75 54.18 3,778,293 +2.16(+4.15%)
Oct 30, 2020 53.84 54.67 50.26 52.02 6,294,700 -2.24(-4.13%)
Oct 29, 2020 56.00 56.97 53.87 54.26 2,634,954 -1.58(-2.83%)
Oct 28, 2020 54.00 56.49 53.15 55.84 4,512,045 +1.18(+2.16%)
Oct 27, 2020 55.68 57.11 54.44 54.66 4,437,785 -1.64(-2.91%)
Oct 26, 2020 55.28 57.49 54.70 56.30 5,781,312 +0.27(+0.48%)
Oct 23, 2020 58.18 59.06 55.66 56.03 4,312,500 -1.44(-2.51%)
Oct 22, 2020 57.01 58.26 54.45 57.47 7,741,458 +0.65(+1.14%)
Oct 21, 2020 60.87 61.00 56.73 56.82 12,478,779 -5.76(-9.20%)
Oct 20, 2020 62.52 64.47 61.84 62.58 4,424,458 +0.20(+0.32%)
Oct 19, 2020 63.35 64.68 61.31 62.38 5,419,118 -0.01(-0.02%)
Oct 16, 2020 66.10 67.38 61.75 62.39 10,777,000 -1.82(-2.83%)
Oct 15, 2020 61.94 64.82 60.52 64.21 6,757,641 +0.94(+1.49%)
Oct 14, 2020 64.55 64.68 62.66 63.27 8,804,968 -2.08(-3.18%)
Oct 13, 2020 63.16 68.11 63.15 65.35 12,514,409 +1.56(+2.45%)
Oct 12, 2020 72.10 72.18 63.33 63.79 11,026,874 -7.64(-10.70%)
Oct 09, 2020 71.35 74.49 70.21 71.43 9,187,000 +0.89(+1.26%)
Oct 08, 2020 77.18 77.40 68.80 70.54 9,977,490 -7.51(-9.62%)
Oct 07, 2020 80.29 82.37 77.50 78.05 13,947,801 -0.52(-0.66%)
Oct 06, 2020 77.85 80.20 74.86 78.57 7,922,078 -0.05(-0.06%)
Oct 05, 2020 78.00 79.86 76.17 78.62 6,972,882 +2.17(+2.84%)
Oct 02, 2020 77.51 80.34 75.84 76.45 8,863,000 -3.52(-4.40%)
Oct 01, 2020 79.42 82.42 77.77 79.97 14,944,094 +2.90(+3.76%)
Sep 30, 2020 71.55 78.22 70.53 77.07 8,333,476 +4.27(+5.87%)
Sep 29, 2020 72.89 75.27 71.36 72.80 6,071,041 +0.82(+1.14%)
Sep 28, 2020 67.89 72.20 66.78 71.98 5,691,718 +5.52(+8.31%)
Sep 25, 2020 60.65 66.57 60.21 66.46 5,747,900 +5.83(+9.62%)
Sep 24, 2020 60.17 62.01 56.01 60.63 5,253,298 -1.09(-1.77%)
Sep 23, 2020 63.15 65.53 61.71 61.72 4,105,669 -1.08(-1.72%)
Sep 22, 2020 60.50 62.83 59.66 62.80 2,484,840 +2.60(+4.32%)
Sep 21, 2020 58.65 60.26 56.43 60.20 3,596,155 -0.66(-1.08%)
Sep 18, 2020 60.20 63.25 59.65 60.86 13,029,700 +1.34(+2.25%)
Sep 17, 2020 60.00 60.68 58.16 59.52 3,250,280 -2.81(-4.51%)
Sep 16, 2020 61.90 63.92 61.55 62.33 3,506,477 +1.32(+2.16%)
Sep 15, 2020 59.02 61.35 58.18 61.01 3,472,132 +1.91(+3.23%)
Sep 14, 2020 56.33 59.60 55.69 59.10 3,474,796 +3.22(+5.76%)
Sep 11, 2020 56.41 56.90 54.55 55.88 2,418,700 -0.31(-0.55%)
Sep 10, 2020 55.27 57.57 54.62 56.19 3,784,777 +0.95(+1.72%)
Sep 09, 2020 52.75 55.77 52.35 55.24 4,053,839 +3.35(+6.46%)
Sep 08, 2020 46.43 53.70 46.43 51.89 5,589,461 +2.66(+5.41%)
Sep 04, 2020 51.94 52.48 42.61 49.23 7,285,200 -1.92(-3.76%)
Sep 03, 2020 55.99 56.13 50.04 51.15 4,769,228 -5.93(-10.39%)
Sep 02, 2020 58.92 59.00 54.68 57.08 3,547,092 -1.19(-2.04%)
Sep 01, 2020 56.30 58.47 55.13 58.27 3,500,473 +2.20(+3.92%)
Aug 31, 2020 55.41 56.97 54.82 56.07 4,037,259 +0.56(+1.01%)
Aug 28, 2020 52.67 55.79 51.67 55.51 3,896,000 +3.41(+6.55%)
Aug 27, 2020 50.41 52.78 50.41 52.10 3,445,701 +2.07(+4.14%)
Aug 26, 2020 51.30 51.65 49.42 50.03 2,815,333 -0.76(-1.50%)
Aug 25, 2020 51.35 51.87 49.73 50.79 3,664,173 -0.21(-0.41%)
Aug 24, 2020 48.80 51.20 48.18 51.00 4,434,295 +2.77(+5.74%)
Aug 21, 2020 46.27 48.49 46.02 48.23 3,006,500 +2.24(+4.87%)
Aug 20, 2020 47.20 47.81 45.86 45.99 2,536,085 -2.15(-4.47%)
Aug 19, 2020 46.48 49.10 46.35 48.14 5,096,027 +1.83(+3.95%)
Aug 18, 2020 47.84 48.13 44.65 46.31 3,594,466 -1.42(-2.98%)
Aug 17, 2020 46.19 49.42 46.18 47.73 3,105,247 +2.10(+4.60%)
Aug 14, 2020 46.35 47.85 44.94 45.63 2,502,500 -1.10(-2.35%)
Aug 13, 2020 45.17 47.36 44.63 46.73 3,072,359 +1.79(+3.98%)
Aug 12, 2020 43.04 45.79 42.56 44.94 3,709,920 +2.57(+6.07%)
Aug 11, 2020 47.75 47.85 41.92 42.37 5,288,605 -4.91(-10.38%)
Aug 10, 2020 45.39 48.06 45.31 47.28 3,989,115 +1.28(+2.78%)
Aug 07, 2020 46.27 48.17 44.42 46.00 3,674,400 -0.53(-1.14%)
Aug 06, 2020 46.40 48.30 45.12 46.53 4,579,892 +0.13(+0.28%)
Aug 05, 2020 43.00 46.68 41.16 46.40 6,913,151 +2.86(+6.57%)
Aug 04, 2020 40.10 43.55 39.29 43.54 5,329,964 +3.76(+9.45%)
Aug 03, 2020 37.18 40.10 36.18 39.78 4,223,630 +3.09(+8.42%)
Jul 31, 2020 36.54 37.41 35.79 36.69 20,112,500 +0.02(+0.05%)
Jul 30, 2020 37.51 38.19 36.30 36.67 4,443,999 +0.32(+0.88%)
Jul 29, 2020 39.06 39.20 35.94 36.35 9,534,733 -4.11(-10.16%)
Jul 28, 2020 41.99 41.99 39.51 40.46 4,304,910 -2.04(-4.80%)
Jul 27, 2020 41.44 43.18 41.17 42.50 4,049,496 +1.51(+3.68%)
Jul 24, 2020 42.00 42.00 38.74 40.99 5,182,700 -1.47(-3.46%)
Jul 23, 2020 40.74 42.80 40.24 42.46 6,319,216 +2.11(+5.23%)
Jul 22, 2020 39.43 41.15 38.65 40.35 5,333,239 +1.37(+3.51%)
Jul 21, 2020 38.92 39.82 37.90 38.98 4,761,155 +0.58(+1.51%)
Jul 20, 2020 36.65 39.83 36.48 38.40 6,141,909 +1.59(+4.32%)
Jul 17, 2020 36.80 37.09 34.89 36.81 5,934,100 +0.16(+0.44%)
Jul 16, 2020 35.68 37.46 34.88 36.65 7,122,048 +0.84(+2.35%)
Jul 15, 2020 34.70 36.22 34.18 35.81 8,054,057 +2.03(+6.01%)
Jul 14, 2020 29.20 34.31 28.29 33.78 9,600,185 +3.69(+12.26%)
Jul 13, 2020 29.23 33.27 29.23 30.09 11,159,921 +1.20(+4.17%)
Jul 10, 2020 27.28 28.91 27.15 28.89 3,419,900 +1.06(+3.79%)
Jul 09, 2020 28.09 28.22 26.38 27.83 6,301,224 -0.44(-1.56%)
Jul 08, 2020 26.76 28.40 26.21 28.27 9,878,625 +1.52(+5.68%)
Jul 07, 2020 23.95 27.59 23.46 26.75 19,796,132 +5.41(+25.35%)
Jul 06, 2020 20.61 21.69 20.53 21.34 1,917,076 +1.34(+6.70%)
Jul 02, 2020 20.00 20.56 19.89 20.00 1,720,600 +0.16(+0.81%)
Jul 01, 2020 19.72 20.12 19.53 19.84 1,148,294 +0.12(+0.61%)
Jun 30, 2020 19.41 19.84 19.19 19.72 1,416,316 +0.20(+1.02%)
Jun 29, 2020 18.83 19.60 18.47 19.52 1,197,206 +0.94(+5.06%)
Jun 26, 2020 19.78 19.80 18.43 18.58 2,316,000 -1.30(-6.54%)
Jun 25, 2020 19.53 20.05 19.39 19.88 1,177,012 +0.16(+0.81%)
Jun 24, 2020 19.50 19.90 18.95 19.72 1,466,572 -0.02(-0.10%)
Jun 23, 2020 20.27 20.38 19.70 19.74 1,089,746 -0.23(-1.15%)
Jun 22, 2020 19.94 20.09 19.69 19.97 1,151,988 +0.07(+0.38%)
Jun 19, 2020 19.97 20.66 19.77 19.89 2,707,000 +0.09(+0.48%)
Jun 18, 2020 18.68 20.30 18.67 19.80 1,501,049 +0.51(+2.64%)
Jun 17, 2020 20.16 20.16 19.18 19.29 1,501,391 -0.81(-4.03%)
Jun 16, 2020 19.75 20.38 19.44 20.10 1,985,353 +1.11(+5.85%)
Jun 15, 2020 17.55 19.12 17.39 18.99 1,746,241 +1.06(+5.91%)
Jun 12, 2020 17.93 18.26 17.30 17.93 1,071,100 +0.77(+4.46%)
Jun 11, 2020 16.90 17.71 16.50 17.16 1,659,136 -1.46(-7.81%)
Jun 10, 2020 19.11 19.22 18.54 18.62 1,024,488 -0.71(-3.67%)
Jun 09, 2020 19.14 19.60 18.67 19.33 1,279,469 -0.31(-1.58%)
Jun 08, 2020 19.00 19.72 18.73 19.64 1,440,317 +0.95(+5.08%)
Jun 05, 2020 18.78 19.38 18.55 18.69 1,522,200 +0.41(+2.24%)
Jun 04, 2020 18.63 18.84 18.03 18.28 1,644,655 -0.32(-1.72%)
Jun 03, 2020 18.24 18.88 17.98 18.60 1,289,815 +0.66(+3.68%)
Jun 02, 2020 17.96 18.12 17.64 17.94 1,605,798 +0.27(+1.53%)
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.