Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

29.49 +0.08 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 21.46 22.39 21.37 22.27 2,061,149 +0.60(+2.78%)
Dec 29, 2022 20.68 21.68 20.47 21.66 1,466,818 +1.18(+5.74%)
Dec 28, 2022 20.62 20.84 20.34 20.49 707,541 -0.19(-0.91%)
Dec 27, 2022 20.41 20.86 20.23 20.68 685,688 +0.24(+1.16%)
Dec 23, 2022 20.56 20.62 20.19 20.44 1,311,119 -0.13(-0.62%)
Dec 22, 2022 20.27 20.59 20.27 20.57 644,515 +0.07(+0.34%)
Dec 21, 2022 20.12 20.52 20.04 20.50 754,301 +0.50(+2.52%)
Dec 20, 2022 19.89 20.25 19.77 19.99 1,703,038 +0.03(+0.15%)
Dec 19, 2022 19.66 20.11 19.53 19.96 1,274,274 +0.28(+1.40%)
Dec 16, 2022 20.25 20.38 19.40 19.69 2,638,812 -0.80(-3.91%)
Dec 15, 2022 20.86 21.00 20.27 20.49 2,218,291 -0.73(-3.44%)
Dec 14, 2022 21.66 21.84 21.15 21.22 1,101,889 -0.49(-2.27%)
Dec 13, 2022 21.82 22.02 21.50 21.71 1,074,825 +0.31(+1.43%)
Dec 12, 2022 20.89 21.48 20.79 21.41 919,379 +0.51(+2.46%)
Dec 09, 2022 20.70 21.13 20.63 20.89 812,893 +0.15(+0.71%)
Dec 08, 2022 20.86 21.20 20.67 20.75 648,853 -0.04(-0.19%)
Dec 07, 2022 20.85 21.15 20.66 20.78 970,850 -0.27(-1.27%)
Dec 06, 2022 21.61 21.79 20.75 21.05 1,080,341 -0.54(-2.52%)
Dec 05, 2022 21.31 21.84 21.26 21.59 2,445,357 +0.03(+0.14%)
Dec 02, 2022 21.54 21.67 21.26 21.57 840,728 -0.21(-0.95%)
Dec 01, 2022 21.71 22.22 21.65 21.77 2,132,175 +0.05(+0.23%)
Nov 30, 2022 21.36 21.92 21.24 21.72 4,395,297 +0.40(+1.85%)
Nov 29, 2022 21.11 21.59 20.89 21.33 1,895,704 +0.34(+1.60%)
Nov 28, 2022 20.85 21.38 20.80 20.99 1,221,377 -0.10(-0.47%)
Nov 25, 2022 21.45 21.45 21.06 21.09 502,146 -0.28(-1.29%)
Nov 23, 2022 21.42 22.07 21.36 21.37 876,387 -0.09(-0.41%)
Nov 22, 2022 20.91 21.53 20.84 21.46 957,233 +0.40(+1.88%)
Nov 21, 2022 21.39 21.42 20.97 21.06 672,587 -0.33(-1.52%)
Nov 18, 2022 21.72 22.01 21.25 21.39 945,773 -0.34(-1.55%)
Nov 17, 2022 20.99 21.92 20.82 21.72 633,794 +0.31(+1.43%)
Nov 16, 2022 21.67 21.88 21.24 21.42 939,684 -0.54(-2.47%)
Nov 15, 2022 21.76 22.80 21.76 21.96 1,130,207 +0.35(+1.60%)
Nov 14, 2022 22.04 22.32 21.59 21.61 1,174,003 -0.55(-2.50%)
Nov 11, 2022 21.04 23.90 20.93 22.17 2,424,247 +0.67(+3.13%)
Nov 10, 2022 21.30 22.06 21.11 21.50 1,579,340 +0.98(+4.77%)
Nov 09, 2022 20.86 21.06 20.32 20.52 1,044,519 -0.79(-3.71%)
Nov 08, 2022 20.89 21.81 20.79 21.31 1,106,468 +0.16(+0.75%)
Nov 07, 2022 20.24 21.36 20.15 21.15 1,187,754 +1.00(+4.95%)
Nov 04, 2022 20.74 20.74 19.94 20.15 792,802 -0.13(-0.63%)
Nov 03, 2022 20.31 20.80 20.22 20.28 675,703 -0.35(-1.68%)
Nov 02, 2022 21.62 21.69 20.60 20.63 1,730,182 -1.07(-4.92%)
Nov 01, 2022 22.06 22.51 21.67 21.69 803,854 +0.12(+0.55%)
Oct 31, 2022 22.00 22.13 21.57 21.57 721,282 -0.45(-2.06%)
Oct 28, 2022 21.40 22.12 21.31 22.03 603,075 +0.40(+1.83%)
Oct 27, 2022 21.81 22.23 21.56 21.63 798,359 +0.13(+0.60%)
Oct 26, 2022 21.28 22.26 21.03 21.51 682,987 +0.13(+0.60%)
Oct 25, 2022 21.57 21.75 21.27 21.38 921,078 -0.13(-0.60%)
Oct 24, 2022 21.47 21.59 21.05 21.51 850,380 +0.11(+0.51%)
Oct 21, 2022 21.26 21.47 20.86 21.40 926,839 +0.36(+1.69%)
Oct 20, 2022 20.30 21.36 20.19 21.04 3,731,868 +0.62(+3.05%)
Oct 19, 2022 21.03 21.25 20.25 20.42 2,493,454 -0.61(-2.91%)
Oct 18, 2022 21.68 22.10 20.68 21.03 1,507,887 +0.00(+0.00%)
Oct 17, 2022 20.57 21.48 20.57 21.03 947,851 +0.84(+4.16%)
Oct 14, 2022 20.19 20.77 19.95 20.19 1,324,457 +0.19(+0.94%)
Oct 13, 2022 20.33 20.35 19.59 20.00 2,127,818 -0.80(-3.85%)
Oct 12, 2022 20.76 21.12 20.36 20.80 1,342,054 +0.06(+0.29%)
Oct 11, 2022 20.53 20.92 19.91 20.75 1,361,409 +0.22(+1.06%)
Oct 10, 2022 21.01 21.47 20.36 20.53 1,044,035 -0.32(-1.52%)
Oct 07, 2022 20.81 21.11 20.45 20.84 1,112,077 -0.29(-1.36%)
Oct 06, 2022 20.79 21.18 20.79 21.13 954,157 +0.21(+0.99%)
Oct 05, 2022 20.93 21.28 20.52 20.92 820,033 -0.41(-1.94%)
Oct 04, 2022 20.58 21.59 20.43 21.34 1,088,997 +1.35(+6.77%)
Oct 03, 2022 20.20 20.42 19.72 19.98 1,529,797 -0.03(-0.15%)
Sep 30, 2022 19.14 20.11 19.14 20.01 2,228,504 +0.98(+5.14%)
Sep 29, 2022 18.83 19.10 18.35 19.04 1,940,827 -0.04(-0.21%)
Sep 28, 2022 18.85 19.31 18.70 19.08 1,374,982 +0.30(+1.58%)
Sep 27, 2022 19.02 19.48 18.70 18.78 2,369,675 +0.11(+0.58%)
Sep 26, 2022 19.30 19.49 18.62 18.67 2,250,530 -0.80(-4.11%)
Sep 23, 2022 20.48 20.65 19.37 19.47 2,608,848 -1.46(-6.98%)
Sep 22, 2022 21.77 21.77 20.86 20.93 1,156,151 -0.87(-3.99%)
Sep 21, 2022 22.84 22.90 21.80 21.80 1,120,533 -1.03(-4.50%)
Sep 20, 2022 23.22 23.35 22.54 22.83 939,525 -0.68(-2.90%)
Sep 19, 2022 22.45 23.58 22.43 23.51 1,337,130 +0.71(+3.12%)
Sep 16, 2022 24.12 24.12 22.73 22.80 12,320,775 -1.67(-6.82%)
Sep 15, 2022 24.69 25.07 24.39 24.47 1,696,625 -0.34(-1.35%)
Sep 14, 2022 24.76 25.21 24.65 24.81 2,136,825 +0.24(+0.97%)
Sep 13, 2022 24.33 24.99 24.18 24.57 1,844,517 -0.32(-1.27%)
Sep 12, 2022 25.68 25.80 24.85 24.88 1,934,526 -0.73(-2.85%)
Sep 09, 2022 24.74 25.63 24.64 25.62 2,664,284 +1.20(+4.89%)
Sep 08, 2022 23.98 24.79 23.84 24.42 1,802,256 +0.27(+1.10%)
Sep 07, 2022 23.42 24.28 23.41 24.15 1,973,247 +0.57(+2.43%)
Sep 06, 2022 23.00 23.63 22.63 23.58 2,075,937 +1.07(+4.74%)
Sep 02, 2022 22.45 22.96 22.34 22.51 710,146 +0.25(+1.11%)
Sep 01, 2022 22.08 22.34 21.82 22.27 1,029,244 -0.08(-0.35%)
Aug 31, 2022 22.41 22.61 22.18 22.35 525,591 +0.03(+0.13%)
Aug 30, 2022 22.82 22.82 22.12 22.32 845,626 -0.38(-1.65%)
Aug 29, 2022 21.83 22.96 21.77 22.69 1,034,538 +0.38(+1.68%)
Aug 26, 2022 22.78 22.91 22.21 22.32 641,985 -0.43(-1.91%)
Aug 25, 2022 22.83 22.83 22.60 22.75 362,984 +0.10(+0.44%)
Aug 24, 2022 22.59 22.94 22.47 22.65 596,507 +0.14(+0.61%)
Aug 23, 2022 22.07 22.65 22.05 22.51 646,286 +0.30(+1.33%)
Aug 22, 2022 22.89 22.91 22.19 22.22 766,864 -1.08(-4.62%)
Aug 19, 2022 23.44 23.54 22.93 23.29 666,633 -0.45(-1.91%)
Aug 18, 2022 23.55 23.86 23.32 23.75 1,019,761 +0.21(+0.88%)
Aug 17, 2022 23.79 23.79 23.23 23.54 827,050 -0.47(-1.97%)
Aug 16, 2022 23.87 24.09 23.58 24.02 1,511,252 +0.25(+1.04%)
Aug 15, 2022 23.67 23.94 23.40 23.77 1,452,252 -0.14(-0.58%)
Aug 12, 2022 23.09 24.65 23.03 23.91 2,396,147 +0.34(+1.43%)
Aug 11, 2022 24.05 24.45 23.55 23.57 1,935,040 -0.20(-0.83%)
Aug 10, 2022 23.60 24.02 23.53 23.77 972,551 +0.63(+2.73%)
Aug 09, 2022 23.71 23.73 22.91 23.14 1,054,869 -0.41(-1.72%)
Aug 08, 2022 23.96 24.24 23.54 23.54 803,200 -0.38(-1.57%)
Aug 05, 2022 23.00 24.06 22.83 23.92 843,710 +0.54(+2.32%)
Aug 04, 2022 23.36 23.72 23.20 23.37 1,252,732 +0.22(+0.94%)
Aug 03, 2022 22.71 23.25 22.46 23.16 489,781 +0.70(+3.12%)
Aug 02, 2022 21.79 22.83 21.65 22.45 627,942 +0.41(+1.84%)
Aug 01, 2022 22.39 22.39 21.85 22.05 432,044 -0.46(-2.06%)
Jul 29, 2022 21.63 22.56 21.30 22.51 1,173,032 +0.87(+4.02%)
Jul 28, 2022 21.66 22.37 21.58 21.64 576,498 -0.09(-0.41%)
Jul 27, 2022 21.67 21.80 21.45 21.73 2,033,885 +0.50(+2.37%)
Jul 26, 2022 21.66 21.74 21.16 21.23 1,271,779 -0.64(-2.94%)
Jul 25, 2022 22.33 22.33 21.71 21.87 882,655 -0.38(-1.69%)
Jul 22, 2022 22.19 22.51 22.14 22.25 1,019,955 +0.04(+0.18%)
Jul 21, 2022 22.07 22.47 22.00 22.21 1,169,075 -0.06(-0.27%)
Jul 20, 2022 21.68 22.46 21.58 22.27 521,391 +0.60(+2.78%)
Jul 19, 2022 21.49 21.89 21.44 21.66 893,003 +0.37(+1.72%)
Jul 18, 2022 21.14 21.78 21.14 21.30 454,581 +0.35(+1.65%)
Jul 15, 2022 20.72 21.11 20.66 20.95 996,313 +0.44(+2.17%)
Jul 14, 2022 20.37 20.86 20.20 20.51 805,105 -0.28(-1.33%)
Jul 13, 2022 20.67 21.03 20.41 20.78 535,779 -0.31(-1.45%)
Jul 12, 2022 21.01 21.58 20.95 21.09 504,572 +0.04(+0.19%)
Jul 11, 2022 21.47 21.52 20.94 21.05 537,846 -0.59(-2.74%)
Jul 08, 2022 21.52 21.88 21.24 21.64 588,200 +0.04(+0.18%)
Jul 07, 2022 21.73 21.79 21.42 21.60 560,982 +0.67(+3.21%)
Jul 06, 2022 21.11 21.57 20.68 20.93 590,029 -0.40(-1.85%)
Jul 05, 2022 21.24 21.34 20.79 21.33 448,976 -0.24(-1.10%)
Jul 01, 2022 20.48 21.69 20.48 21.57 774,737 +1.25(+6.18%)
Jun 30, 2022 20.50 20.76 20.03 20.31 804,512 -0.34(-1.63%)
Jun 29, 2022 20.46 20.79 20.18 20.65 623,393 +0.05(+0.24%)
Jun 28, 2022 20.89 21.16 20.54 20.60 828,400 -0.26(-1.23%)
Jun 27, 2022 21.74 21.84 20.58 20.85 774,539 -0.79(-3.65%)
Jun 24, 2022 21.10 21.79 20.93 21.64 556,848 +0.91(+4.38%)
Jun 23, 2022 20.22 20.77 19.92 20.74 699,331 +0.65(+3.25%)
Jun 22, 2022 19.76 20.43 19.76 20.08 880,110 +0.21(+1.04%)
Jun 21, 2022 20.29 20.57 19.83 19.88 948,397 -0.15(-0.74%)
Jun 17, 2022 19.72 20.45 19.68 20.02 876,171 +0.51(+2.63%)
Jun 16, 2022 19.69 19.86 19.14 19.51 1,654,969 -0.61(-3.04%)
Jun 15, 2022 19.80 20.27 19.68 20.12 948,650 +0.58(+2.98%)
Jun 14, 2022 19.90 20.04 19.42 19.54 747,728 -0.40(-1.98%)
Jun 13, 2022 20.55 20.84 19.81 19.94 815,983 -1.15(-5.44%)
Jun 10, 2022 21.65 21.82 21.02 21.08 800,097 -1.10(-4.94%)
Jun 09, 2022 22.14 22.46 21.53 22.18 887,236 -0.10(-0.44%)
Jun 08, 2022 22.86 23.20 21.99 22.28 1,003,344 -0.67(-2.93%)
Jun 07, 2022 22.31 23.04 22.21 22.95 939,798 +0.39(+1.71%)
Jun 06, 2022 23.03 23.21 22.13 22.56 1,682,292 -0.55(-2.39%)
Jun 03, 2022 22.94 23.56 22.75 23.12 2,241,032 -0.10(-0.43%)
Jun 02, 2022 21.68 23.26 21.40 23.21 1,228,912 +1.37(+6.29%)
Jun 01, 2022 22.38 23.15 21.76 21.84 3,424,841 -0.60(-2.68%)
May 31, 2022 22.38 22.78 21.98 22.44 2,936,330 -0.05(-0.22%)
May 27, 2022 22.26 23.06 22.23 22.49 1,383,033 +0.23(+1.02%)
May 26, 2022 22.28 23.26 22.01 22.27 1,464,172 +0.62(+2.88%)
May 25, 2022 20.55 21.77 20.55 21.64 929,824 +0.94(+4.53%)
May 24, 2022 21.32 21.62 20.16 20.71 2,081,593 -0.78(-3.63%)
May 23, 2022 20.76 21.72 20.59 21.49 1,896,142 +0.83(+4.02%)
May 20, 2022 19.76 20.70 19.76 20.66 2,773,674 +1.14(+5.82%)
May 19, 2022 19.25 19.82 19.12 19.52 1,370,781 +0.23(+1.18%)
May 18, 2022 19.41 20.04 18.98 19.29 2,214,284 +0.03(+0.15%)
May 17, 2022 19.64 19.84 18.88 19.26 2,626,547 +0.00(+0.00%)
May 16, 2022 19.28 19.80 19.17 19.26 3,393,606 +0.20(+1.04%)
May 13, 2022 21.82 22.37 19.05 19.07 5,619,445 +0.95(+5.23%)
May 12, 2022 17.79 18.75 17.46 18.12 2,204,319 +0.32(+1.78%)
May 11, 2022 17.77 18.73 17.61 17.80 1,983,076 -0.24(-1.31%)
May 10, 2022 18.00 18.65 17.37 18.04 1,667,667 +0.36(+2.01%)
May 09, 2022 18.97 19.09 17.21 17.68 2,919,805 -1.69(-8.72%)
May 06, 2022 19.76 19.76 18.36 19.37 2,653,501 -0.39(-1.95%)
May 05, 2022 21.14 21.14 18.58 19.76 5,252,292 -1.81(-8.38%)
May 04, 2022 22.52 22.55 20.67 21.57 3,364,500 -1.06(-4.67%)
May 03, 2022 22.68 22.93 22.25 22.62 2,993,892 -0.09(-0.39%)
May 02, 2022 22.47 23.27 21.97 22.71 3,238,740 +0.24(+1.05%)
Apr 29, 2022 23.72 23.90 22.47 22.47 1,440,058 -1.26(-5.33%)
Apr 28, 2022 24.22 24.37 22.92 23.74 2,231,183 -0.39(-1.60%)
Apr 27, 2022 23.61 24.25 23.09 24.12 1,665,809 +0.30(+1.24%)
Apr 26, 2022 24.23 24.23 23.37 23.83 968,765 -0.58(-2.39%)
Apr 25, 2022 23.89 24.53 23.26 24.41 973,384 +0.29(+1.19%)
Apr 22, 2022 24.91 24.97 23.78 24.12 1,398,426 -0.89(-3.55%)
Apr 21, 2022 25.82 26.22 24.74 25.01 1,326,597 -0.50(-1.97%)
Apr 20, 2022 26.25 26.56 25.29 25.52 1,698,651 -1.13(-4.23%)
Apr 19, 2022 26.22 27.46 26.04 26.64 2,219,928 +0.35(+1.31%)
Apr 18, 2022 26.35 26.65 25.95 26.30 453,816 -0.29(-1.08%)
Apr 14, 2022 26.93 27.06 26.48 26.58 402,798 -0.18(-0.66%)
Apr 13, 2022 26.44 27.17 26.44 26.76 765,606 +0.34(+1.27%)
Apr 12, 2022 26.67 27.15 26.14 26.43 880,704 -0.03(-0.11%)
Apr 11, 2022 26.56 27.63 26.06 26.46 898,103 -0.17(-0.63%)
Apr 08, 2022 26.98 27.17 26.50 26.62 790,962 -0.53(-1.96%)
Apr 07, 2022 27.66 28.46 27.03 27.16 2,636,406 -0.58(-2.10%)
Apr 06, 2022 28.14 28.27 27.33 27.74 1,075,055 -0.79(-2.77%)
Apr 05, 2022 29.14 29.38 28.41 28.53 443,293 -0.66(-2.27%)
Apr 04, 2022 29.21 29.50 28.75 29.19 460,092 +0.05(+0.17%)
Apr 01, 2022 29.19 29.62 28.82 29.14 460,013 -0.02(-0.07%)
Mar 31, 2022 28.91 29.58 28.65 29.16 462,482 +0.17(+0.58%)
Mar 30, 2022 29.46 29.83 28.86 28.99 608,093 -0.70(-2.36%)
Mar 29, 2022 29.31 30.06 29.16 29.70 545,536 +0.56(+1.93%)
Mar 28, 2022 29.25 29.44 28.69 29.13 656,337 +0.03(+0.10%)
Mar 25, 2022 29.34 29.59 28.45 29.10 613,062 -0.32(-1.07%)
Mar 24, 2022 30.04 30.35 29.04 29.42 661,425 -0.34(-1.13%)
Mar 23, 2022 29.85 30.75 29.66 29.75 695,704 -0.23(-0.76%)
Mar 22, 2022 30.64 30.94 29.86 29.98 901,946 -0.28(-0.91%)
Mar 21, 2022 29.62 30.55 29.25 30.26 1,426,161 +0.63(+2.13%)
Mar 18, 2022 29.08 29.65 28.94 29.63 1,711,468 +0.19(+0.64%)
Mar 17, 2022 28.40 29.64 27.96 29.44 2,835,754 +1.91(+6.93%)
Mar 16, 2022 26.77 28.06 26.57 27.53 1,209,596 +1.08(+4.07%)
Mar 15, 2022 26.84 27.32 26.15 26.46 815,807 -0.38(-1.40%)
Mar 14, 2022 27.79 27.90 26.76 26.83 1,239,791 +0.08(+0.30%)
Mar 11, 2022 27.32 27.55 26.65 26.75 988,087 -0.44(-1.63%)
Mar 10, 2022 25.70 27.23 25.68 27.20 805,964 +0.89(+3.38%)
Mar 09, 2022 27.03 27.65 26.29 26.31 1,281,537 +0.02(+0.07%)
Mar 08, 2022 24.75 26.82 24.35 26.29 1,456,666 +1.38(+5.55%)
Mar 07, 2022 26.55 26.66 23.99 24.90 2,503,307 -1.82(-6.80%)
Mar 04, 2022 28.27 28.63 26.48 26.72 1,384,043 -1.91(-6.66%)
Mar 03, 2022 30.26 30.26 28.42 28.63 822,373 -1.46(-4.86%)
Mar 02, 2022 29.70 30.60 29.60 30.09 508,342 +0.45(+1.53%)
Mar 01, 2022 29.87 30.06 29.20 29.64 842,400 -0.13(-0.43%)
Feb 28, 2022 30.24 30.38 29.02 29.76 665,734 -0.92(-2.99%)
Feb 25, 2022 30.24 30.92 29.26 30.68 713,936 +0.49(+1.64%)
Feb 24, 2022 28.23 30.21 28.15 30.19 614,795 +0.89(+3.03%)
Feb 23, 2022 29.83 29.86 29.16 29.30 360,588 -0.25(-0.84%)
Feb 22, 2022 30.08 30.37 29.19 29.55 613,906 -0.87(-2.86%)
Feb 18, 2022 30.42 0 +0.03(+0.10%)
Feb 17, 2022 31.22 31.31 30.08 30.39 679,377 -1.06(-3.36%)
Feb 16, 2022 31.61 31.83 30.94 31.44 446,558 -0.09(-0.28%)
Feb 15, 2022 31.45 32.00 31.00 31.53 478,458 +0.66(+2.14%)
Feb 14, 2022 30.86 31.51 30.45 30.87 628,456 -0.18(-0.57%)
Feb 11, 2022 31.88 32.40 30.69 31.05 756,594 -1.07(-3.32%)
Feb 10, 2022 32.06 33.03 31.67 32.12 717,491 -0.60(-1.84%)
Feb 09, 2022 31.77 32.82 31.77 32.72 811,193 +1.47(+4.71%)
Feb 08, 2022 30.47 31.37 30.38 31.25 934,575 +0.64(+2.10%)
Feb 07, 2022 30.95 31.73 30.05 30.60 698,974 -0.26(-0.83%)
Feb 04, 2022 30.14 31.54 30.12 30.86 981,800 +0.66(+2.19%)
Feb 03, 2022 30.41 30.86 30.20 595,597 -0.75(-2.43%)
Feb 02, 2022 31.89 31.94 29.91 30.95 697,954 -0.76(-2.40%)
Feb 01, 2022 31.25 31.99 31.00 31.71 1,271,306 +0.72(+2.33%)
Jan 31, 2022 29.93 31.13 30.99 649,529 +1.09(+3.63%)
Jan 28, 2022 29.21 29.99 27.86 29.90 1,108,859 +0.63(+2.16%)
Jan 27, 2022 29.73 30.16 29.12 29.27 1,668,556 +0.17(+0.58%)
Jan 26, 2022 28.64 30.05 28.45 29.10 1,275,329 +0.94(+3.33%)
Jan 25, 2022 29.16 29.45 27.83 28.16 1,315,062 -1.31(-4.46%)
Jan 24, 2022 28.66 29.72 27.56 29.48 1,476,747 +0.14(+0.47%)
Jan 21, 2022 29.60 30.72 29.08 29.34 1,616,474 -0.52(-1.75%)
Jan 20, 2022 30.49 31.21 29.81 29.86 952,304 -0.38(-1.24%)
Jan 19, 2022 30.29 30.69 29.68 30.24 1,234,482 +0.17(+0.56%)
Jan 18, 2022 31.54 31.97 29.96 30.07 1,220,265 -1.69(-5.32%)
Jan 14, 2022 31.76 0 -0.06(-0.19%)
Jan 13, 2022 32.43 33.42 31.74 31.82 844,370 -0.64(-1.98%)
Jan 12, 2022 31.66 33.21 31.45 32.46 1,102,035 +0.46(+1.45%)
Jan 11, 2022 32.48 32.56 31.33 32.00 1,874,919 -0.77(-2.35%)
Jan 10, 2022 33.17 33.38 31.50 32.77 1,755,776 -0.69(-2.07%)
Jan 07, 2022 33.25 33.65 32.75 33.46 1,977,306 +0.28(+0.83%)
Jan 06, 2022 32.41 33.93 32.32 33.18 1,391,914 +0.58(+1.79%)
Jan 05, 2022 33.17 33.97 32.18 32.60 1,603,179 -0.52(-1.58%)
Jan 04, 2022 34.58 34.76 32.33 33.12 2,112,171 -1.26(-3.68%)
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.