Skip to main content

Fluence Energy Inc Cl A (NQ: FLNC )

17.37 +0.72 (+4.32%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.51 17.84 16.22 17.18 1,358,533 +0.89(+5.46%)
Nov 29, 2022 16.35 17.70 16.02 16.29 813,365 -0.14(-0.85%)
Nov 28, 2022 18.22 18.37 16.03 16.43 921,454 -2.13(-11.48%)
Nov 25, 2022 17.26 18.76 17.26 18.56 501,501 +1.27(+7.35%)
Nov 23, 2022 15.25 17.42 15.14 17.29 899,527 +2.28(+15.19%)
Nov 22, 2022 14.80 15.05 14.45 15.01 474,708 +0.26(+1.76%)
Nov 21, 2022 15.38 15.50 14.40 14.75 566,300 -0.94(-5.99%)
Nov 18, 2022 16.49 16.62 15.25 15.69 707,832 -0.33(-2.06%)
Nov 17, 2022 15.46 16.19 14.91 16.02 364,871 -0.11(-0.68%)
Nov 16, 2022 16.31 16.50 15.44 16.13 565,944 -0.32(-1.95%)
Nov 15, 2022 16.03 16.75 15.93 16.45 909,119 +0.99(+6.40%)
Nov 14, 2022 14.95 15.66 14.31 15.46 639,580 +0.43(+2.86%)
Nov 11, 2022 15.84 16.12 15.02 15.03 679,132 -0.52(-3.34%)
Nov 10, 2022 14.35 16.26 14.21 15.55 1,191,842 +2.20(+16.48%)
Nov 09, 2022 13.30 13.99 13.19 13.35 429,933 -0.14(-1.04%)
Nov 08, 2022 13.06 13.76 12.94 13.49 467,533 +0.55(+4.25%)
Nov 07, 2022 13.84 14.07 12.60 12.94 796,570 -0.78(-5.69%)
Nov 04, 2022 14.93 14.93 13.28 13.72 596,101 -0.52(-3.65%)
Nov 03, 2022 13.83 14.93 13.83 14.24 538,726 +0.30(+2.15%)
Nov 02, 2022 14.78 14.88 13.69 13.94 677,404 -0.96(-6.44%)
Nov 01, 2022 15.15 15.69 14.75 14.90 503,937 -0.03(-0.20%)
Oct 31, 2022 14.66 15.22 14.25 14.93 471,226 +0.33(+2.26%)
Oct 28, 2022 14.06 14.84 13.77 14.60 341,318 +0.11(+0.76%)
Oct 27, 2022 14.56 15.11 14.31 14.49 493,074 -0.03(-0.21%)
Oct 26, 2022 14.00 15.33 14.00 14.52 777,051 +0.61(+4.39%)
Oct 25, 2022 12.62 14.18 12.62 13.91 842,426 +1.22(+9.61%)
Oct 24, 2022 12.72 12.93 12.21 12.69 467,761 -0.07(-0.55%)
Oct 21, 2022 12.33 12.86 11.89 12.76 642,775 +0.39(+3.15%)
Oct 20, 2022 13.66 13.66 12.03 12.37 993,754 -1.47(-10.62%)
Oct 19, 2022 13.97 14.06 13.43 13.84 437,662 -0.22(-1.56%)
Oct 18, 2022 14.83 15.04 13.86 14.06 556,957 -0.07(-0.50%)
Oct 17, 2022 13.85 14.44 13.77 14.13 507,683 +0.66(+4.90%)
Oct 14, 2022 13.91 14.31 13.21 13.47 506,403 -0.27(-1.97%)
Oct 13, 2022 13.22 13.98 12.89 13.74 703,307 +0.01(+0.07%)
Oct 12, 2022 14.31 14.48 13.36 13.73 343,995 -0.62(-4.32%)
Oct 11, 2022 14.20 14.56 13.43 14.35 558,840 -0.03(-0.21%)
Oct 10, 2022 14.38 14.58 13.87 14.38 600,519 -0.02(-0.14%)
Oct 07, 2022 14.79 15.04 14.13 14.40 602,329 -0.85(-5.57%)
Oct 06, 2022 16.14 16.79 15.15 15.25 575,229 -0.84(-5.22%)
Oct 05, 2022 16.19 16.35 15.05 16.09 638,902 -0.52(-3.13%)
Oct 04, 2022 16.17 16.71 16.10 16.61 692,683 +1.04(+6.68%)
Oct 03, 2022 14.67 15.63 14.61 15.57 660,075 +0.98(+6.72%)
Sep 30, 2022 14.43 15.28 14.31 14.59 895,610 +0.29(+2.03%)
Sep 29, 2022 14.68 14.68 13.80 14.30 1,334,934 -0.55(-3.70%)
Sep 28, 2022 14.48 15.13 14.16 14.85 677,427 +0.40(+2.77%)
Sep 27, 2022 14.83 14.98 14.08 14.45 985,306 +0.07(+0.49%)
Sep 26, 2022 14.57 15.39 14.17 14.38 759,891 -0.27(-1.84%)
Sep 23, 2022 14.97 15.22 14.32 14.65 1,887,480 -0.91(-5.85%)
Sep 22, 2022 17.72 17.72 15.27 15.56 1,413,439 -1.99(-11.34%)
Sep 21, 2022 17.59 18.36 17.28 17.55 896,551 +0.19(+1.09%)
Sep 20, 2022 18.58 18.75 17.32 17.36 972,160 -1.22(-6.57%)
Sep 19, 2022 18.00 18.96 17.76 18.58 822,550 +0.34(+1.86%)
Sep 16, 2022 18.32 18.93 17.95 18.24 1,064,399 -0.93(-4.85%)
Sep 15, 2022 19.20 20.16 18.87 19.17 1,585,415 -0.08(-0.42%)
Sep 14, 2022 18.50 19.27 17.54 19.25 1,205,131 +0.94(+5.13%)
Sep 13, 2022 17.84 18.65 17.51 18.31 891,486 -0.61(-3.22%)
Sep 12, 2022 18.69 19.00 18.13 18.92 808,820 +0.22(+1.18%)
Sep 09, 2022 19.15 19.27 18.41 18.70 527,887 -0.12(-0.64%)
Sep 08, 2022 19.15 19.60 18.56 18.82 850,051 -0.58(-2.99%)
Sep 07, 2022 18.03 19.50 18.03 19.40 886,400 +1.20(+6.59%)
Sep 06, 2022 18.25 18.50 17.18 18.20 905,920 +0.11(+0.61%)
Sep 02, 2022 18.50 18.81 17.42 18.09 1,176,994 +0.06(+0.33%)
Sep 01, 2022 19.50 19.51 16.91 18.03 1,499,374 -1.92(-9.62%)
Aug 31, 2022 18.90 20.11 18.53 19.95 1,037,673 +1.14(+6.06%)
Aug 30, 2022 19.45 20.05 18.56 18.81 630,289 -0.37(-1.93%)
Aug 29, 2022 18.66 20.06 18.66 19.18 951,331 -0.31(-1.59%)
Aug 26, 2022 20.67 21.09 19.13 19.49 1,267,636 -1.16(-5.62%)
Aug 25, 2022 20.23 20.74 19.70 20.65 1,403,173 +0.94(+4.77%)
Aug 24, 2022 17.60 20.11 17.58 19.71 1,570,842 +2.21(+12.63%)
Aug 23, 2022 16.65 17.70 16.61 17.50 1,882,129 +1.04(+6.32%)
Aug 22, 2022 16.37 16.74 15.83 16.46 1,412,002 +0.06(+0.37%)
Aug 19, 2022 16.79 17.00 15.81 16.40 1,282,378 -1.15(-6.55%)
Aug 18, 2022 16.87 17.70 16.66 17.55 1,437,630 +0.34(+1.98%)
Aug 17, 2022 17.26 17.98 16.51 17.21 1,701,505 -0.11(-0.64%)
Aug 16, 2022 16.76 17.98 16.56 17.32 1,878,364 -0.54(-3.02%)
Aug 15, 2022 17.95 18.90 17.58 17.86 1,561,039 -0.26(-1.43%)
Aug 12, 2022 17.11 18.50 16.56 18.12 1,268,551 +1.36(+8.11%)
Aug 11, 2022 17.94 18.46 16.54 16.76 1,345,088 -0.67(-3.84%)
Aug 10, 2022 16.67 17.51 16.55 17.43 1,151,722 +1.54(+9.69%)
Aug 09, 2022 16.06 17.54 15.52 15.89 2,333,843 -0.90(-5.36%)
Aug 08, 2022 17.67 19.09 16.56 16.79 2,504,259 +0.21(+1.27%)
Aug 05, 2022 15.88 16.94 15.64 16.58 1,448,248 +0.59(+3.69%)
Aug 04, 2022 14.49 16.02 14.42 15.99 1,009,671 +1.56(+10.81%)
Aug 03, 2022 13.85 14.46 13.35 14.43 781,654 +0.59(+4.26%)
Aug 02, 2022 13.27 14.14 13.20 13.84 1,096,471 +0.24(+1.76%)
Aug 01, 2022 13.50 13.87 13.20 13.60 1,120,232 -0.14(-1.02%)
Jul 29, 2022 13.06 14.12 12.63 13.74 1,758,699 +1.11(+8.79%)
Jul 28, 2022 11.19 12.73 11.19 12.63 1,821,528 +2.62(+26.17%)
Jul 27, 2022 9.890 10.10 9.600 10.01 589,719 +0.46(+4.82%)
Jul 26, 2022 10.13 10.13 9.510 9.550 683,555 -0.72(-7.01%)
Jul 25, 2022 10.41 10.61 9.910 10.27 540,724 +0.07(+0.69%)
Jul 22, 2022 11.13 11.13 10.03 10.20 809,520 -0.91(-8.19%)
Jul 21, 2022 10.99 11.31 10.78 11.11 586,136 +0.06(+0.54%)
Jul 20, 2022 10.78 11.31 10.47 11.05 841,425 +0.49(+4.64%)
Jul 19, 2022 10.34 10.82 10.34 10.56 712,798 +0.34(+3.33%)
Jul 18, 2022 9.390 10.59 9.390 10.22 934,201 +0.97(+10.49%)
Jul 15, 2022 9.390 9.410 8.650 9.250 1,173,257 -0.52(-5.32%)
Jul 14, 2022 9.550 9.820 9.280 9.770 600,672 -0.08(-0.81%)
Jul 13, 2022 9.940 10.33 9.600 9.850 612,799 -0.27(-2.67%)
Jul 12, 2022 10.37 10.62 9.965 10.12 598,013 -0.25(-2.41%)
Jul 11, 2022 11.01 11.19 10.24 10.37 915,415 -0.82(-7.33%)
Jul 08, 2022 10.09 11.24 9.950 11.19 1,171,604 +0.93(+9.06%)
Jul 07, 2022 9.370 10.30 9.370 10.26 1,106,238 +0.97(+10.44%)
Jul 06, 2022 9.200 9.520 8.930 9.290 2,102,380 +0.09(+0.98%)
Jul 05, 2022 8.940 9.210 8.110 9.200 1,690,477 +0.20(+2.22%)
Jul 01, 2022 9.450 9.640 8.900 9.000 797,112 -0.48(-5.06%)
Jun 30, 2022 8.600 9.660 8.550 9.480 1,221,460 +0.59(+6.64%)
Jun 29, 2022 9.540 9.540 8.715 8.890 1,512,467 -0.49(-5.22%)
Jun 28, 2022 9.310 9.800 9.180 9.380 1,055,498 +0.21(+2.29%)
Jun 27, 2022 9.340 9.420 8.820 9.170 1,557,445 -0.02(-0.22%)
Jun 24, 2022 10.02 10.46 9.160 9.190 4,877,052 -0.76(-7.64%)
Jun 23, 2022 9.760 10.20 9.525 9.950 789,725 +0.35(+3.65%)
Jun 22, 2022 9.400 9.890 9.370 9.600 767,312 -0.18(-1.84%)
Jun 21, 2022 9.530 10.28 9.510 9.780 1,235,932 +0.52(+5.62%)
Jun 17, 2022 8.480 9.520 8.480 9.260 1,276,742 +0.89(+10.63%)
Jun 16, 2022 8.940 9.080 8.120 8.370 1,337,282 -0.95(-10.19%)
Jun 15, 2022 8.620 9.523 8.550 9.320 1,029,825 +0.78(+9.13%)
Jun 14, 2022 8.800 9.200 8.410 8.540 1,007,733 -0.24(-2.73%)
Jun 13, 2022 8.800 9.020 8.470 8.780 1,063,733 -0.56(-6.00%)
Jun 10, 2022 9.350 9.725 9.160 9.340 743,888 -0.36(-3.71%)
Jun 09, 2022 10.33 10.59 9.670 9.700 939,593 -0.70(-6.73%)
Jun 08, 2022 10.61 10.95 10.13 10.40 1,348,278 +0.00(+0.00%)
Jun 07, 2022 11.13 11.49 9.820 10.40 2,974,606 -1.07(-9.33%)
Jun 06, 2022 11.78 12.66 11.33 11.47 1,676,634 +0.67(+6.20%)
Jun 03, 2022 10.12 10.82 10.05 10.80 888,875 +0.60(+5.88%)
Jun 02, 2022 9.760 10.33 9.750 10.20 1,054,034 +0.45(+4.62%)
Jun 01, 2022 9.830 10.48 9.700 9.750 974,036 -0.05(-0.51%)
May 31, 2022 10.14 10.36 9.600 9.800 1,093,953 -0.19(-1.90%)
May 27, 2022 9.490 10.00 9.480 9.990 829,275 +0.63(+6.73%)
May 26, 2022 9.470 9.880 9.300 9.360 1,058,242 -0.10(-1.06%)
May 25, 2022 8.460 9.545 8.430 9.460 889,678 +0.90(+10.51%)
May 24, 2022 9.020 9.100 8.480 8.560 1,000,943 -0.73(-7.86%)
May 23, 2022 9.050 9.300 8.470 9.290 915,487 +0.34(+3.80%)
May 20, 2022 9.680 9.680 8.440 8.950 1,836,037 -0.17(-1.86%)
May 19, 2022 8.120 9.310 8.120 9.120 1,670,726 +1.02(+12.59%)
May 18, 2022 8.220 8.920 8.030 8.100 1,250,314 -0.52(-6.03%)
May 17, 2022 8.020 8.730 7.950 8.620 1,328,094 +0.96(+12.53%)
May 16, 2022 7.220 7.850 7.050 7.660 1,815,998 +0.36(+4.93%)
May 13, 2022 6.550 7.520 6.390 7.300 3,318,170 +0.99(+15.69%)
May 12, 2022 7.100 7.200 4.960 6.310 6,999,292 -0.78(-11.00%)
May 11, 2022 8.160 8.160 7.050 7.090 1,811,178 -1.15(-13.96%)
May 10, 2022 9.250 9.615 7.771 8.240 1,885,968 -0.71(-7.93%)
May 09, 2022 9.980 10.20 8.880 8.950 1,427,168 -1.44(-13.86%)
May 06, 2022 10.05 10.52 9.510 10.39 1,180,005 +0.31(+3.08%)
May 05, 2022 10.84 10.90 9.850 10.08 1,097,922 -0.78(-7.18%)
May 04, 2022 10.06 10.91 9.770 10.86 1,452,185 +1.13(+11.61%)
May 03, 2022 9.320 10.06 9.200 9.730 1,062,653 +0.37(+3.95%)
May 02, 2022 9.260 9.490 8.810 9.360 923,269 +0.19(+2.07%)
Apr 29, 2022 9.420 9.970 9.170 9.170 934,216 -0.28(-2.96%)
Apr 28, 2022 9.310 9.580 8.590 9.450 2,519,823 +0.35(+3.85%)
Apr 27, 2022 8.920 9.310 8.840 9.100 1,440,222 +0.23(+2.59%)
Apr 26, 2022 9.480 9.660 8.820 8.870 1,543,465 -0.61(-6.43%)
Apr 25, 2022 9.100 9.602 8.950 9.480 1,281,112 +0.09(+0.96%)
Apr 22, 2022 9.340 9.675 9.110 9.390 1,111,080 +0.01(+0.11%)
Apr 21, 2022 10.24 10.38 9.170 9.380 1,586,645 -0.73(-7.22%)
Apr 20, 2022 10.92 10.94 10.09 10.11 1,073,036 -0.69(-6.39%)
Apr 19, 2022 10.01 10.97 10.00 10.80 1,155,446 +0.71(+7.04%)
Apr 18, 2022 10.08 10.13 9.650 10.09 1,013,658 +0.02(+0.20%)
Apr 14, 2022 10.67 11.02 10.04 10.07 1,456,994 -0.60(-5.62%)
Apr 13, 2022 10.23 10.70 9.720 10.67 1,972,846 +0.43(+4.20%)
Apr 12, 2022 10.95 11.16 10.03 10.24 2,005,201 -0.35(-3.31%)
Apr 11, 2022 11.16 11.22 10.38 10.59 3,573,124 -0.95(-8.23%)
Apr 08, 2022 12.04 12.26 11.49 11.54 2,195,707 -0.61(-5.02%)
Apr 07, 2022 11.99 12.34 11.58 12.15 1,220,128 +0.01(+0.08%)
Apr 06, 2022 12.77 12.84 11.80 12.14 2,025,672 -1.00(-7.61%)
Apr 05, 2022 14.57 15.17 13.06 13.14 2,903,401 -1.30(-9.00%)
Apr 04, 2022 13.79 14.49 13.68 14.44 2,132,492 +0.82(+6.02%)
Apr 01, 2022 13.36 13.99 13.17 13.62 947,174 +0.51(+3.89%)
Mar 31, 2022 13.29 13.67 12.77 13.11 930,211 -0.23(-1.72%)
Mar 30, 2022 13.77 14.42 13.27 13.34 1,894,829 -0.57(-4.10%)
Mar 29, 2022 13.29 14.10 13.24 13.91 1,098,282 +0.86(+6.59%)
Mar 28, 2022 13.17 13.60 12.52 13.05 813,259 -0.08(-0.61%)
Mar 25, 2022 13.95 14.28 12.67 13.13 1,219,363 -0.69(-4.99%)
Mar 24, 2022 13.91 15.02 13.00 13.82 1,610,750 +0.24(+1.77%)
Mar 23, 2022 13.89 13.94 13.08 13.58 902,155 -0.66(-4.63%)
Mar 22, 2022 14.20 14.76 14.01 14.24 883,085 +0.07(+0.49%)
Mar 21, 2022 14.07 14.72 13.77 14.17 1,794,545 +0.00(+0.00%)
Mar 18, 2022 13.35 14.23 13.18 14.17 2,667,063 +0.58(+4.27%)
Mar 17, 2022 12.39 14.09 12.14 13.59 1,213,074 +1.04(+8.29%)
Mar 16, 2022 11.60 12.82 11.56 12.55 1,301,738 +1.22(+10.77%)
Mar 15, 2022 10.26 11.41 10.15 11.33 1,758,895 +1.07(+10.43%)
Mar 14, 2022 10.76 11.11 10.08 10.26 1,270,152 -0.62(-5.70%)
Mar 11, 2022 12.34 12.96 10.84 10.88 899,404 -1.30(-10.67%)
Mar 10, 2022 11.93 12.33 11.38 12.18 1,120,633 +0.25(+2.10%)
Mar 09, 2022 11.50 12.74 11.50 11.93 2,287,341 +0.63(+5.58%)
Mar 08, 2022 10.15 11.69 9.900 11.30 1,924,130 +1.45(+14.72%)
Mar 07, 2022 10.19 10.66 9.820 9.850 1,687,663 -0.19(-1.89%)
Mar 04, 2022 10.79 11.03 9.930 10.04 949,457 -0.73(-6.78%)
Mar 03, 2022 11.73 11.84 10.70 10.77 979,092 -0.97(-8.26%)
Mar 02, 2022 12.16 12.48 11.11 11.74 1,938,607 -0.44(-3.61%)
Mar 01, 2022 13.53 13.82 12.06 12.18 1,436,112 -1.35(-9.98%)
Feb 28, 2022 12.36 13.56 12.28 13.53 1,939,401 +1.46(+12.10%)
Feb 25, 2022 12.50 12.47 11.66 12.07 2,727,327 -0.41(-3.29%)
Feb 24, 2022 10.34 12.52 10.24 12.48 2,805,534 +1.65(+15.24%)
Feb 23, 2022 11.66 11.68 10.74 10.83 1,346,571 -0.35(-3.13%)
Feb 22, 2022 11.99 12.39 11.07 11.18 1,540,347 -0.98(-8.06%)
Feb 18, 2022 12.16 0 -0.92(-7.03%)
Feb 17, 2022 14.07 14.64 12.82 13.08 1,182,578 -0.51(-3.75%)
Feb 16, 2022 13.75 13.94 13.22 13.59 1,468,509 +0.12(+0.89%)
Feb 15, 2022 13.29 14.11 12.86 13.47 2,297,000 +0.73(+5.73%)
Feb 14, 2022 13.17 13.17 12.40 12.74 1,928,373 -0.60(-4.50%)
Feb 11, 2022 14.64 16.00 12.82 13.34 3,041,812 -1.87(-12.29%)
Feb 10, 2022 15.50 16.65 13.44 15.21 2,640,194 -1.46(-8.76%)
Feb 09, 2022 16.41 17.66 16.41 16.67 2,150,382 +1.06(+6.79%)
Feb 08, 2022 15.97 16.63 15.36 15.61 894,978 -0.36(-2.25%)
Feb 07, 2022 15.50 16.57 15.43 15.97 1,708,729 +0.50(+3.23%)
Feb 04, 2022 15.41 16.17 15.23 15.47 1,634,113 -0.14(-0.90%)
Feb 03, 2022 17.69 15.35 15.61 1,645,042 -2.24(-12.55%)
Feb 02, 2022 19.55 19.98 17.66 17.85 1,537,336 -1.31(-6.84%)
Feb 01, 2022 18.88 19.64 18.46 19.16 1,497,425 +0.46(+2.46%)
Jan 31, 2022 17.04 18.70 2,322,604 +1.67(+9.81%)
Jan 28, 2022 17.41 17.41 15.58 17.03 1,614,397 -0.53(-3.02%)
Jan 27, 2022 20.28 21.00 17.50 17.56 1,210,670 -2.40(-12.02%)
Jan 26, 2022 21.14 21.84 19.75 19.96 1,043,995 -0.83(-3.99%)
Jan 25, 2022 20.14 21.05 19.70 20.79 1,230,327 +0.13(+0.63%)
Jan 24, 2022 19.34 20.75 18.43 20.66 1,424,496 +0.53(+2.63%)
Jan 21, 2022 20.81 21.36 19.46 20.13 1,440,788 -1.24(-5.80%)
Jan 20, 2022 22.62 23.62 21.27 21.37 847,745 -0.56(-2.55%)
Jan 19, 2022 24.16 24.74 21.82 21.93 775,282 -1.56(-6.64%)
Jan 18, 2022 23.51 24.52 22.89 23.49 1,077,845 -0.71(-2.93%)
Jan 14, 2022 24.20 0 -0.40(-1.63%)
Jan 13, 2022 27.00 27.38 24.52 24.60 740,641 -1.22(-4.73%)
Jan 12, 2022 27.32 27.55 25.39 25.82 577,556 -1.10(-4.09%)
Jan 11, 2022 26.06 27.60 25.59 26.92 976,389 +0.87(+3.34%)
Jan 10, 2022 27.28 27.28 25.06 26.05 990,564 -1.35(-4.93%)
Jan 07, 2022 28.46 28.67 27.20 27.40 1,057,088 -0.66(-2.35%)
Jan 06, 2022 30.17 30.43 27.65 28.06 2,183,658 -2.17(-7.18%)
Jan 05, 2022 34.76 35.07 29.57 30.23 1,343,797 -4.62(-13.26%)
Jan 04, 2022 35.29 35.81 34.27 34.85 589,013 -0.64(-1.80%)
Jan 03, 2022 35.91 36.70 34.57 35.49 583,564 -0.07(-0.20%)
Dec 31, 2021 34.39 36.39 34.27 35.56 370,154 +1.17(+3.40%)
Dec 30, 2021 33.40 35.58 33.31 34.39 1,607,120 +0.89(+2.66%)
Dec 29, 2021 35.97 36.18 33.31 33.50 859,276 -2.52(-7.00%)
Dec 28, 2021 34.99 36.50 34.86 36.02 672,538 +0.93(+2.65%)
Dec 27, 2021 35.17 35.57 34.19 35.09 364,911 -0.28(-0.79%)
Dec 23, 2021 33.21 35.60 33.04 35.37 735,198 +2.47(+7.51%)
Dec 22, 2021 31.91 32.96 31.11 32.90 1,207,260 +0.98(+3.07%)
Dec 21, 2021 30.93 32.43 30.93 31.92 832,401 +2.21(+7.44%)
Dec 20, 2021 29.71 29.93 28.40 29.71 722,434 -0.34(-1.13%)
Dec 17, 2021 30.01 30.61 28.25 30.05 5,110,359 -0.33(-1.09%)
Dec 16, 2021 31.51 34.47 29.80 30.38 1,139,142 -0.86(-2.75%)
Dec 15, 2021 30.57 31.46 29.77 31.24 908,893 +0.70(+2.29%)
Dec 14, 2021 32.31 33.62 30.34 30.54 661,956 -2.16(-6.61%)
Dec 13, 2021 32.20 33.47 31.67 32.70 778,238 +0.54(+1.68%)
Dec 10, 2021 31.32 32.84 30.96 32.16 861,532 +0.84(+2.68%)
Dec 09, 2021 30.30 32.24 29.75 31.32 1,438,380 -0.30(-0.95%)
Dec 08, 2021 31.69 32.03 31.13 31.62 872,918 -0.23(-0.72%)
Dec 07, 2021 33.57 34.23 31.02 31.85 937,321 -0.72(-2.21%)
Dec 06, 2021 31.05 32.62 27.48 32.57 1,389,237 +1.54(+4.96%)
Dec 03, 2021 33.76 34.88 30.25 31.03 826,665 -2.71(-8.03%)
Dec 02, 2021 33.30 34.90 32.75 33.74 775,019 +0.55(+1.66%)
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.