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

Diebold Nixdorf Incorporated (NY: DBD )

38.50 +0.50 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2021 13.88 14.35 13.88 14.13 852,239 +0.28(+2.02%)
Mar 30, 2021 13.49 13.87 13.42 13.85 404,570 +0.42(+3.13%)
Mar 29, 2021 13.85 14.27 13.37 13.43 617,331 -0.59(-4.21%)
Mar 26, 2021 14.52 14.52 13.72 14.02 707,900 -0.28(-1.96%)
Mar 25, 2021 13.27 14.45 13.05 14.30 634,102 +0.74(+5.46%)
Mar 24, 2021 13.91 14.49 13.55 13.56 1,419,888 -0.06(-0.44%)
Mar 23, 2021 13.48 13.74 13.33 13.62 914,302 -0.13(-0.95%)
Mar 22, 2021 14.24 14.36 13.70 13.75 675,758 -0.40(-2.83%)
Mar 19, 2021 14.40 14.52 14.08 14.15 1,811,800 -0.33(-2.28%)
Mar 18, 2021 15.38 15.51 14.32 14.48 961,476 -1.09(-7.00%)
Mar 17, 2021 15.63 15.84 15.17 15.57 931,384 -0.12(-0.76%)
Mar 16, 2021 17.30 17.30 15.69 15.69 681,914 -1.48(-8.62%)
Mar 15, 2021 16.98 17.30 16.39 17.17 702,277 +0.32(+1.90%)
Mar 12, 2021 16.59 16.95 16.27 16.85 604,300 +0.11(+0.66%)
Mar 11, 2021 16.23 16.86 16.23 16.74 881,174 +0.55(+3.40%)
Mar 10, 2021 15.57 16.27 15.52 16.19 546,904 +0.68(+4.38%)
Mar 09, 2021 15.82 16.21 15.39 15.51 650,167 -0.09(-0.58%)
Mar 08, 2021 15.19 15.83 15.04 15.60 855,240 +0.43(+2.83%)
Mar 05, 2021 14.57 15.18 14.16 15.17 1,001,800 +0.87(+6.08%)
Mar 04, 2021 15.33 15.60 13.67 14.30 924,305 -0.92(-6.04%)
Mar 03, 2021 15.16 15.77 15.07 15.22 762,465 -0.03(-0.20%)
Mar 02, 2021 15.10 15.59 15.00 15.25 546,272 -0.01(-0.07%)
Mar 01, 2021 14.60 15.32 14.52 15.26 664,964 +0.74(+5.10%)
Feb 26, 2021 15.07 15.20 14.31 14.52 908,600 -0.48(-3.20%)
Feb 25, 2021 15.45 15.61 14.66 15.00 765,458 -0.69(-4.40%)
Feb 24, 2021 15.30 16.51 15.29 15.69 1,605,096 +0.45(+2.95%)
Feb 23, 2021 14.50 15.28 14.35 15.24 1,910,529 +0.68(+4.67%)
Feb 22, 2021 14.26 14.73 14.21 14.56 895,820 +0.18(+1.25%)
Feb 19, 2021 14.10 14.63 14.03 14.38 832,900 +0.44(+3.16%)
Feb 18, 2021 13.93 14.39 13.81 13.94 1,004,642 -0.07(-0.50%)
Feb 17, 2021 13.80 14.06 13.53 14.01 1,068,119 +0.05(+0.36%)
Feb 16, 2021 13.70 14.55 13.61 13.96 1,617,778 +0.51(+3.79%)
Feb 12, 2021 13.50 13.60 13.25 13.45 1,152,200 -0.19(-1.39%)
Feb 11, 2021 14.08 14.70 13.02 13.64 1,041,594 -0.02(-0.15%)
Feb 10, 2021 14.08 14.19 13.43 13.66 857,355 -0.11(-0.80%)
Feb 09, 2021 14.01 14.09 13.35 13.77 687,244 -0.33(-2.34%)
Feb 08, 2021 13.70 14.23 13.67 14.10 427,999 +0.47(+3.45%)
Feb 05, 2021 13.68 13.89 13.45 13.63 482,100 +0.09(+0.66%)
Feb 04, 2021 13.83 13.85 13.16 13.54 607,423 -0.28(-2.03%)
Feb 03, 2021 14.54 14.95 13.71 13.82 942,561 -0.75(-5.15%)
Feb 02, 2021 14.67 15.15 14.02 14.57 1,088,758 -0.03(-0.21%)
Feb 01, 2021 13.70 14.77 13.60 14.60 1,438,802 +0.94(+6.88%)
Jan 29, 2021 13.72 13.88 13.51 13.66 1,309,500 -0.06(-0.44%)
Jan 28, 2021 13.22 13.85 13.00 13.72 1,233,786 +0.68(+5.21%)
Jan 27, 2021 12.65 13.36 12.53 13.04 865,311 +0.08(+0.62%)
Jan 26, 2021 12.78 12.99 12.46 12.96 647,834 +0.33(+2.61%)
Jan 25, 2021 12.69 12.70 12.18 12.63 655,797 -0.05(-0.39%)
Jan 22, 2021 12.65 12.90 12.27 12.68 685,700 -0.36(-2.76%)
Jan 21, 2021 12.00 13.60 11.96 13.04 1,759,434 +1.86(+16.64%)
Jan 20, 2021 11.35 11.62 11.13 11.18 397,692 -0.15(-1.32%)
Jan 19, 2021 11.64 11.70 11.12 11.33 455,090 -0.05(-0.44%)
Jan 15, 2021 11.38 11.60 11.05 11.38 418,600 -0.19(-1.64%)
Jan 14, 2021 11.08 11.75 11.08 11.57 501,860 +0.54(+4.90%)
Jan 13, 2021 11.28 11.28 10.95 11.03 395,452 -0.34(-2.99%)
Jan 12, 2021 11.00 11.59 11.00 11.37 548,114 +0.46(+4.22%)
Jan 11, 2021 10.83 11.10 10.56 10.91 511,575 -0.26(-2.33%)
Jan 08, 2021 11.65 11.69 11.10 11.17 324,700 -0.36(-3.12%)
Jan 07, 2021 11.73 11.92 11.38 11.53 449,823 -0.07(-0.60%)
Jan 06, 2021 11.26 11.95 11.13 11.60 908,529 +0.51(+4.60%)
Jan 05, 2021 10.11 11.22 10.11 11.09 750,968 +0.88(+8.62%)
Jan 04, 2021 10.75 10.84 10.06 10.21 781,022 -0.45(-4.22%)
Dec 31, 2020 10.66 10.66 10.66 807,630 +0.22(+2.11%)
Dec 30, 2020 10.81 10.94 10.31 10.44 807,630 -0.38(-3.51%)
Dec 29, 2020 11.21 11.49 10.79 10.82 677,395 -0.31(-2.79%)
Dec 28, 2020 10.99 11.38 10.82 11.13 588,888 +0.40(+3.73%)
Dec 24, 2020 11.07 11.12 10.60 10.73 319,900 -0.26(-2.37%)
Dec 23, 2020 11.15 11.40 10.92 10.99 455,451 -0.05(-0.45%)
Dec 22, 2020 11.33 11.55 11.02 11.04 532,124 -0.27(-2.39%)
Dec 21, 2020 11.00 11.36 10.83 11.31 554,093 -0.09(-0.79%)
Dec 18, 2020 11.61 11.98 11.39 11.40 2,260,600 -0.23(-1.98%)
Dec 17, 2020 11.46 12.01 11.42 11.63 505,668 +0.23(+2.02%)
Dec 16, 2020 11.35 11.57 11.19 11.40 583,119 +0.06(+0.53%)
Dec 15, 2020 10.91 11.37 10.82 11.34 623,910 +0.64(+5.98%)
Dec 14, 2020 11.07 11.16 10.66 10.70 615,762 -0.16(-1.47%)
Dec 11, 2020 10.68 11.00 10.61 10.86 911,200 -0.01(-0.09%)
Dec 10, 2020 10.66 11.00 10.65 10.87 559,221 +0.02(+0.18%)
Dec 09, 2020 10.79 11.25 10.68 10.85 920,845 +0.17(+1.59%)
Dec 08, 2020 10.45 10.74 10.31 10.68 527,088 +0.01(+0.09%)
Dec 07, 2020 10.92 11.11 10.26 10.67 814,432 -0.34(-3.09%)
Dec 04, 2020 10.61 11.34 10.61 11.01 1,232,200 +0.48(+4.56%)
Dec 03, 2020 10.33 10.80 10.29 10.53 930,466 +0.23(+2.23%)
Dec 02, 2020 10.30 10.40 9.830 10.30 869,251 -0.12(-1.15%)
Dec 01, 2020 9.790 10.63 9.770 10.42 989,395 +0.95(+10.03%)
Nov 30, 2020 9.920 10.10 9.420 9.470 818,270 -0.55(-5.49%)
Nov 27, 2020 9.830 10.07 9.780 10.02 256,000 +0.12(+1.21%)
Nov 25, 2020 9.670 10.09 9.560 9.900 494,500 +0.06(+0.61%)
Nov 24, 2020 9.840 10.10 9.690 9.840 733,079 +0.24(+2.50%)
Nov 23, 2020 9.000 9.650 9.000 9.600 1,132,322 +0.61(+6.79%)
Nov 20, 2020 8.890 9.010 8.760 8.990 846,800 +0.09(+1.01%)
Nov 19, 2020 9.030 9.310 8.880 8.900 865,826 -0.16(-1.77%)
Nov 18, 2020 9.050 9.630 9.010 9.060 917,525 +0.05(+0.55%)
Nov 17, 2020 8.650 9.090 8.410 9.010 737,111 +0.12(+1.35%)
Nov 16, 2020 8.480 8.970 8.400 8.890 1,196,994 +0.75(+9.21%)
Nov 13, 2020 7.980 8.380 7.975 8.140 857,800 +0.31(+3.96%)
Nov 12, 2020 8.150 8.370 7.710 7.830 842,205 -0.52(-6.23%)
Nov 11, 2020 8.460 8.490 8.110 8.350 755,140 -0.20(-2.34%)
Nov 10, 2020 8.010 8.680 7.970 8.550 1,553,994 +0.60(+7.55%)
Nov 09, 2020 7.790 8.230 7.698 7.950 1,498,106 +0.77(+10.72%)
Nov 06, 2020 7.130 7.270 6.974 7.180 705,300 -0.01(-0.14%)
Nov 05, 2020 6.640 7.290 6.620 7.190 1,329,151 +0.65(+9.94%)
Nov 04, 2020 6.660 6.775 6.300 6.540 1,017,765 -0.31(-4.53%)
Nov 03, 2020 6.250 6.900 6.250 6.850 1,556,257 +0.76(+12.48%)
Nov 02, 2020 6.380 6.460 5.970 6.090 1,309,331 -0.14(-2.25%)
Oct 30, 2020 6.440 6.520 6.120 6.230 1,315,000 -0.30(-4.59%)
Oct 29, 2020 6.800 6.810 6.150 6.530 1,452,597 -0.21(-3.12%)
Oct 28, 2020 7.250 7.710 6.520 6.740 1,709,956 -0.62(-8.42%)
Oct 27, 2020 7.340 7.720 7.320 7.360 950,319 +0.03(+0.41%)
Oct 26, 2020 7.590 7.770 7.080 7.330 1,079,580 -0.44(-5.66%)
Oct 23, 2020 7.980 7.990 7.720 7.770 471,400 -0.11(-1.40%)
Oct 22, 2020 7.510 7.921 7.510 7.880 602,111 +0.35(+4.65%)
Oct 21, 2020 7.500 7.760 7.480 7.530 569,611 +0.01(+0.13%)
Oct 20, 2020 7.660 7.880 7.520 7.520 618,711 -0.04(-0.53%)
Oct 19, 2020 7.980 8.000 7.550 7.560 652,163 -0.37(-4.67%)
Oct 16, 2020 8.290 8.300 7.920 7.930 1,019,400 -0.37(-4.46%)
Oct 15, 2020 8.250 8.500 8.190 8.300 431,495 -0.12(-1.43%)
Oct 14, 2020 8.680 8.840 8.310 8.420 567,932 -0.29(-3.33%)
Oct 13, 2020 8.700 8.900 8.700 8.710 489,165 -0.12(-1.36%)
Oct 12, 2020 8.650 8.940 8.620 8.830 415,164 +0.18(+2.08%)
Oct 09, 2020 8.820 8.990 8.650 8.650 650,400 -0.05(-0.57%)
Oct 08, 2020 8.640 8.765 8.430 8.700 578,815 +0.26(+3.08%)
Oct 07, 2020 8.520 8.730 8.410 8.440 659,127 +0.06(+0.72%)
Oct 06, 2020 8.640 8.865 8.380 8.380 855,049 -0.21(-2.44%)
Oct 05, 2020 8.220 8.670 8.110 8.590 708,006 +0.47(+5.79%)
Oct 02, 2020 7.450 8.175 7.450 8.120 1,084,400 +0.42(+5.45%)
Oct 01, 2020 7.670 7.845 7.600 7.700 509,399 +0.06(+0.79%)
Sep 30, 2020 7.590 7.840 7.570 7.640 684,240 +0.02(+0.26%)
Sep 29, 2020 7.450 7.635 7.280 7.620 709,184 +0.18(+2.42%)
Sep 28, 2020 7.250 7.580 7.240 7.440 614,080 +0.34(+4.79%)
Sep 25, 2020 7.000 7.210 6.960 7.100 567,700 +0.06(+0.85%)
Sep 24, 2020 7.100 7.450 6.930 7.040 653,862 -0.10(-1.40%)
Sep 23, 2020 7.330 7.530 7.110 7.140 926,950 -0.18(-2.46%)
Sep 22, 2020 7.300 7.400 7.140 7.320 713,062 +0.06(+0.83%)
Sep 21, 2020 7.200 7.320 6.900 7.260 1,024,625 -0.23(-3.07%)
Sep 18, 2020 7.710 7.725 7.440 7.490 1,531,600 -0.19(-2.47%)
Sep 17, 2020 7.630 7.840 7.480 7.680 657,243 -0.11(-1.41%)
Sep 16, 2020 7.800 7.955 7.675 7.790 599,315 +0.03(+0.39%)
Sep 15, 2020 8.000 8.140 7.710 7.760 580,615 -0.19(-2.39%)
Sep 14, 2020 7.740 7.980 7.650 7.950 809,731 +0.32(+4.19%)
Sep 11, 2020 7.750 7.760 7.391 7.630 637,600 -0.10(-1.29%)
Sep 10, 2020 8.020 8.130 7.670 7.730 701,441 -0.24(-3.01%)
Sep 09, 2020 8.080 8.100 7.760 7.970 958,329 +0.01(+0.13%)
Sep 08, 2020 8.000 8.160 7.840 7.960 652,938 -0.28(-3.40%)
Sep 04, 2020 8.420 8.530 7.730 8.240 1,090,600 -0.06(-0.72%)
Sep 03, 2020 8.870 8.990 8.150 8.300 1,221,054 -0.69(-7.68%)
Sep 02, 2020 8.260 9.390 8.205 8.990 2,172,378 +0.91(+11.26%)
Sep 01, 2020 8.260 8.300 7.980 8.080 842,701 -0.26(-3.12%)
Aug 31, 2020 8.510 8.750 8.320 8.340 1,046,465 -0.19(-2.23%)
Aug 28, 2020 8.300 8.540 8.160 8.530 499,000 +0.33(+4.02%)
Aug 27, 2020 8.320 8.385 8.035 8.200 554,645 -0.05(-0.61%)
Aug 26, 2020 8.340 8.468 8.070 8.250 551,095 -0.15(-1.79%)
Aug 25, 2020 8.520 8.690 8.240 8.400 727,163 -0.10(-1.18%)
Aug 24, 2020 8.120 8.560 8.080 8.500 1,121,900 +0.47(+5.85%)
Aug 21, 2020 8.000 8.100 7.910 8.030 589,200 -0.01(-0.12%)
Aug 20, 2020 7.900 8.120 7.890 8.040 627,039 -0.10(-1.23%)
Aug 19, 2020 8.040 8.232 7.990 8.140 552,673 +0.08(+0.99%)
Aug 18, 2020 8.060 8.240 7.760 8.060 893,183 -0.09(-1.10%)
Aug 17, 2020 8.700 8.700 8.035 8.150 1,096,324 -0.53(-6.11%)
Aug 14, 2020 8.500 8.900 8.460 8.680 897,200 +0.16(+1.88%)
Aug 13, 2020 8.480 8.720 8.356 8.520 1,124,313 -0.05(-0.58%)
Aug 12, 2020 8.580 8.720 8.388 8.570 991,298 +0.07(+0.82%)
Aug 11, 2020 8.430 8.820 8.360 8.500 1,501,099 +0.22(+2.66%)
Aug 10, 2020 8.190 8.450 8.120 8.280 1,316,000 +0.16(+1.97%)
Aug 07, 2020 7.810 8.170 7.558 8.120 1,976,600 +0.23(+2.92%)
Aug 06, 2020 7.900 8.210 7.870 7.890 1,165,407 -0.15(-1.87%)
Aug 05, 2020 8.200 8.579 7.780 8.040 2,700,433 +0.02(+0.25%)
Aug 04, 2020 6.870 8.110 6.850 8.020 4,134,968 +1.16(+16.91%)
Aug 03, 2020 7.010 7.170 6.740 6.860 1,079,371 -0.11(-1.58%)
Jul 31, 2020 7.500 7.760 6.780 6.970 1,624,500 -0.52(-6.94%)
Jul 30, 2020 7.160 7.690 6.650 7.490 2,670,045 +0.65(+9.50%)
Jul 29, 2020 6.170 6.860 6.130 6.840 1,127,217 +0.79(+13.06%)
Jul 28, 2020 6.340 6.400 6.050 6.050 638,726 -0.37(-5.76%)
Jul 27, 2020 6.130 6.500 6.030 6.420 844,537 +0.31(+5.07%)
Jul 24, 2020 6.260 6.300 6.000 6.110 615,400 -0.24(-3.78%)
Jul 23, 2020 6.370 6.490 6.230 6.350 874,635 -0.01(-0.16%)
Jul 22, 2020 6.280 6.480 6.210 6.360 687,141 +0.01(+0.16%)
Jul 21, 2020 6.030 6.550 6.000 6.350 1,291,126 +0.45(+7.63%)
Jul 20, 2020 5.970 6.120 5.730 5.900 776,782 -0.06(-1.01%)
Jul 17, 2020 6.530 6.650 5.900 5.960 1,021,500 -0.58(-8.87%)
Jul 16, 2020 6.350 6.710 6.290 6.540 717,904 -0.02(-0.30%)
Jul 15, 2020 6.280 6.670 6.280 6.560 1,391,164 +0.49(+8.07%)
Jul 14, 2020 5.880 6.080 5.730 6.070 1,012,002 +0.19(+3.23%)
Jul 13, 2020 5.790 6.290 5.760 5.880 1,800,065 +0.09(+1.55%)
Jul 10, 2020 5.440 5.900 5.335 5.790 1,001,200 +0.39(+7.22%)
Jul 09, 2020 5.740 5.820 5.390 5.400 871,791 -0.34(-5.92%)
Jul 08, 2020 5.620 5.800 5.240 5.740 1,650,786 +0.14(+2.50%)
Jul 07, 2020 5.850 5.860 5.600 5.600 1,181,788 -0.32(-5.41%)
Jul 06, 2020 6.370 6.370 5.800 5.920 1,384,249 -0.15(-2.47%)
Jul 02, 2020 6.330 6.600 6.050 6.070 1,069,100 +0.00(+0.00%)
Jul 01, 2020 6.120 6.345 6.010 6.070 956,936 +0.01(+0.17%)
Jun 30, 2020 5.820 6.130 5.820 6.060 780,174 +0.17(+2.89%)
Jun 29, 2020 5.700 6.332 5.620 5.890 1,670,205 +0.29(+5.18%)
Jun 26, 2020 5.740 5.790 5.460 5.600 1,948,900 -0.22(-3.78%)
Jun 25, 2020 5.880 5.950 5.600 5.820 1,321,330 -0.06(-1.02%)
Jun 24, 2020 6.150 6.190 5.800 5.880 1,777,456 -0.45(-7.11%)
Jun 23, 2020 6.430 6.560 6.200 6.330 1,222,543 +0.04(+0.64%)
Jun 22, 2020 6.000 6.470 5.780 6.290 2,555,033 +0.32(+5.36%)
Jun 19, 2020 5.630 6.000 5.550 5.970 2,731,100 +0.53(+9.74%)
Jun 18, 2020 5.420 5.600 5.330 5.440 778,468 -0.14(-2.51%)
Jun 17, 2020 5.750 5.865 5.455 5.580 1,132,191 -0.18(-3.12%)
Jun 16, 2020 5.910 6.030 5.620 5.760 1,310,539 +0.16(+2.86%)
Jun 15, 2020 5.030 5.810 5.000 5.600 1,304,856 +0.14(+2.56%)
Jun 12, 2020 5.430 5.870 5.310 5.460 1,456,700 +0.46(+9.20%)
Jun 11, 2020 5.290 5.319 4.900 5.000 1,898,747 -0.77(-13.34%)
Jun 10, 2020 6.460 6.580 5.750 5.770 1,356,977 -0.60(-9.42%)
Jun 09, 2020 7.100 7.220 6.125 6.370 1,798,842 -1.03(-13.92%)
Jun 08, 2020 6.560 7.545 6.520 7.400 2,057,021 +1.07(+16.90%)
Jun 05, 2020 6.410 6.638 6.160 6.330 1,490,900 +0.17(+2.76%)
Jun 04, 2020 5.650 6.400 5.650 6.160 2,165,393 +0.47(+8.26%)
Jun 03, 2020 5.370 5.740 5.270 5.690 1,728,864 +0.45(+8.59%)
Jun 02, 2020 5.600 5.650 5.170 5.240 1,321,086 -0.35(-6.26%)
Jun 01, 2020 4.900 5.830 4.900 5.590 2,406,313 +0.80(+16.70%)
May 29, 2020 5.230 5.230 4.740 4.790 1,697,100 -0.52(-9.79%)
May 28, 2020 5.730 5.730 5.289 5.310 1,066,059 -0.30(-5.35%)
May 27, 2020 5.420 5.655 5.150 5.610 1,455,177 +0.46(+8.93%)
May 26, 2020 5.430 5.700 5.090 5.150 1,340,093 -0.08(-1.53%)
May 22, 2020 5.150 5.265 5.120 5.230 1,085,400 +0.13(+2.55%)
May 21, 2020 5.040 5.245 4.950 5.100 1,396,223 +0.01(+0.20%)
May 20, 2020 5.010 5.230 4.960 5.090 1,307,371 +0.28(+5.82%)
May 19, 2020 4.870 5.175 4.690 4.810 1,191,844 -0.23(-4.56%)
May 18, 2020 4.720 5.110 4.720 5.040 1,278,671 +0.52(+11.50%)
May 15, 2020 4.540 4.590 4.390 4.520 1,093,100 -0.08(-1.74%)
May 14, 2020 4.260 4.800 4.050 4.600 1,602,193 +0.23(+5.26%)
May 13, 2020 4.910 4.923 4.180 4.370 1,427,914 -0.37(-7.81%)
May 12, 2020 5.450 5.500 4.720 4.740 1,729,839 -0.66(-12.22%)
May 11, 2020 5.270 5.460 5.020 5.400 1,392,721 +0.22(+4.25%)
May 08, 2020 5.010 5.390 4.960 5.180 1,583,300 +0.17(+3.39%)
May 07, 2020 4.590 5.210 4.590 5.010 1,769,479 +0.50(+11.09%)
May 06, 2020 4.980 5.370 4.510 4.510 1,944,058 -0.47(-9.44%)
May 05, 2020 4.840 5.500 4.840 4.980 3,042,062 +0.58(+13.18%)
May 04, 2020 4.200 4.500 4.120 4.400 1,225,004 +0.03(+0.69%)
May 01, 2020 4.760 4.760 4.210 4.370 1,593,000 -0.56(-11.36%)
Apr 30, 2020 5.440 5.450 4.720 4.930 2,295,260 -0.85(-14.71%)
Apr 29, 2020 5.400 5.885 5.238 5.780 2,504,255 +0.55(+10.52%)
Apr 28, 2020 4.520 5.580 4.500 5.230 3,867,066 +0.98(+23.06%)
Apr 27, 2020 3.640 4.420 3.630 4.250 1,988,160 +0.68(+19.05%)
Apr 24, 2020 3.530 3.620 3.365 3.570 775,300 +0.04(+1.13%)
Apr 23, 2020 3.490 3.720 3.490 3.530 771,262 +0.04(+1.15%)
Apr 22, 2020 3.570 3.610 3.390 3.490 826,096 +0.05(+1.45%)
Apr 21, 2020 3.600 3.700 3.305 3.440 1,803,542 -0.24(-6.52%)
Apr 20, 2020 3.720 3.850 3.520 3.680 1,331,555 -0.21(-5.40%)
Apr 17, 2020 3.890 4.000 3.720 3.890 1,518,400 +0.21(+5.71%)
Apr 16, 2020 3.760 3.850 3.510 3.680 1,496,286 -0.03(-0.81%)
Apr 15, 2020 3.990 3.990 3.681 3.710 1,715,143 -0.39(-9.51%)
Apr 14, 2020 4.430 4.610 3.990 4.100 1,698,379 -0.19(-4.43%)
Apr 13, 2020 4.490 4.490 4.040 4.290 1,147,731 -0.24(-5.30%)
Apr 09, 2020 4.490 4.670 4.265 4.530 1,887,500 +0.11(+2.49%)
Apr 08, 2020 3.810 4.477 3.770 4.420 2,535,973 +0.72(+19.46%)
Apr 07, 2020 3.890 4.090 3.665 3.700 3,253,660 -0.07(-1.86%)
Apr 06, 2020 3.340 4.270 3.340 3.770 2,757,377 +0.57(+17.81%)
Apr 03, 2020 3.150 3.250 2.800 3.200 2,428,800 +0.09(+2.89%)
Apr 02, 2020 3.160 3.550 3.010 3.110 1,131,164 +0.05(+1.63%)
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.