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

Slack Technologies Inc (NY: WORK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2021 42.47 42.79 42.31 42.40 5,117,000 -0.31(-0.73%)
Apr 29, 2021 42.91 42.91 42.47 42.71 3,189,871 -0.08(-0.19%)
Apr 28, 2021 42.65 42.96 42.51 42.79 4,208,488 +0.14(+0.33%)
Apr 27, 2021 42.85 42.85 42.48 42.65 3,269,301 -0.10(-0.23%)
Apr 26, 2021 42.77 42.79 42.51 42.75 2,645,450 +0.19(+0.45%)
Apr 23, 2021 42.45 42.78 42.43 42.56 3,344,800 +0.15(+0.35%)
Apr 22, 2021 42.22 42.60 42.19 42.41 2,578,358 +0.07(+0.17%)
Apr 21, 2021 41.97 42.36 41.93 42.34 3,083,871 +0.24(+0.57%)
Apr 20, 2021 42.30 42.43 42.02 42.10 4,169,429 -0.20(-0.47%)
Apr 19, 2021 42.11 42.35 42.11 42.30 3,988,525 +0.07(+0.17%)
Apr 16, 2021 42.13 42.30 42.01 42.23 6,288,600 +0.20(+0.48%)
Apr 15, 2021 42.24 42.24 41.92 42.03 5,437,395 +0.22(+0.53%)
Apr 14, 2021 42.28 42.41 41.77 41.81 6,646,317 -0.49(-1.16%)
Apr 13, 2021 41.95 42.42 41.94 42.30 3,480,696 +0.36(+0.86%)
Apr 12, 2021 42.02 42.15 41.82 41.94 4,507,298 -0.35(-0.83%)
Apr 09, 2021 41.69 42.30 41.62 42.29 3,866,300 +0.62(+1.49%)
Apr 08, 2021 41.72 41.99 41.39 41.67 7,520,272 +0.17(+0.41%)
Apr 07, 2021 41.45 41.69 41.29 41.50 2,227,762 +0.09(+0.22%)
Apr 06, 2021 41.42 41.67 41.23 41.41 3,973,787 -0.07(-0.17%)
Apr 05, 2021 41.37 41.51 41.24 41.48 3,317,550 +0.23(+0.56%)
Apr 01, 2021 40.93 41.42 40.81 41.25 4,643,400 +0.62(+1.53%)
Mar 31, 2021 40.65 40.92 40.53 40.63 3,990,183 +0.13(+0.32%)
Mar 30, 2021 40.45 40.63 40.24 40.50 2,953,326 -0.08(-0.20%)
Mar 29, 2021 40.34 40.66 40.17 40.58 3,698,826 +0.21(+0.52%)
Mar 26, 2021 40.18 40.45 40.02 40.37 4,348,200 +0.32(+0.80%)
Mar 25, 2021 40.19 40.38 40.01 40.05 4,633,399 -0.40(-0.99%)
Mar 24, 2021 41.00 41.03 40.43 40.45 4,064,261 -0.52(-1.27%)
Mar 23, 2021 40.91 41.27 40.90 40.97 2,999,582 +0.17(+0.42%)
Mar 22, 2021 40.60 41.15 40.60 40.80 5,722,674 +0.00(+0.00%)
Mar 19, 2021 40.67 40.93 40.57 40.80 14,032,800 +0.27(+0.67%)
Mar 18, 2021 40.49 40.64 40.27 40.53 8,515,737 -0.15(-0.37%)
Mar 17, 2021 40.68 40.91 40.46 40.68 4,609,042 -0.11(-0.27%)
Mar 16, 2021 40.98 41.10 40.76 40.79 6,477,584 +0.14(+0.34%)
Mar 15, 2021 40.85 40.87 40.61 40.65 10,119,978 -0.12(-0.29%)
Mar 12, 2021 40.83 40.99 40.66 40.77 2,604,400 -0.33(-0.80%)
Mar 11, 2021 41.66 41.70 41.01 41.10 7,863,824 +0.39(+0.96%)
Mar 10, 2021 40.98 41.16 40.65 40.71 6,854,784 +0.01(+0.02%)
Mar 09, 2021 40.48 40.78 40.48 40.70 6,150,244 +0.67(+1.67%)
Mar 08, 2021 40.55 40.72 40.00 40.03 10,471,054 -0.42(-1.04%)
Mar 05, 2021 40.00 40.58 39.78 40.45 6,107,300 +0.50(+1.25%)
Mar 04, 2021 40.13 40.46 39.62 39.95 8,310,277 -0.30(-0.75%)
Mar 03, 2021 40.90 40.92 40.10 40.25 5,574,865 -0.67(-1.64%)
Mar 02, 2021 41.31 41.38 40.90 40.92 4,006,560 -0.19(-0.46%)
Mar 01, 2021 41.12 41.38 40.94 41.11 6,946,695 +0.18(+0.44%)
Feb 26, 2021 41.80 41.90 40.93 40.93 12,437,200 -0.87(-2.08%)
Feb 25, 2021 42.19 42.36 41.44 41.80 8,743,703 -0.55(-1.30%)
Feb 24, 2021 42.46 42.58 41.95 42.35 6,565,291 -0.07(-0.17%)
Feb 23, 2021 42.25 42.65 41.87 42.42 5,171,515 -0.44(-1.03%)
Feb 22, 2021 43.18 43.23 42.70 42.86 3,500,734 -0.44(-1.02%)
Feb 19, 2021 43.29 43.57 43.23 43.30 6,419,000 +0.06(+0.14%)
Feb 18, 2021 43.25 43.38 43.00 43.24 6,305,267 -0.22(-0.51%)
Feb 17, 2021 43.49 43.79 43.01 43.46 11,532,150 -0.82(-1.85%)
Feb 16, 2021 43.88 44.57 43.80 44.28 7,633,473 +0.59(+1.35%)
Feb 12, 2021 43.42 43.72 43.30 43.69 4,797,600 +0.12(+0.28%)
Feb 11, 2021 43.20 43.69 43.16 43.57 5,372,059 +0.51(+1.18%)
Feb 10, 2021 42.90 43.15 42.69 43.06 6,434,733 +0.13(+0.30%)
Feb 09, 2021 43.21 43.39 42.76 42.93 8,918,284 -0.31(-0.72%)
Feb 08, 2021 43.30 43.48 43.05 43.24 4,565,785 +0.00(+0.00%)
Feb 05, 2021 43.22 43.31 42.99 43.24 5,858,100 +0.21(+0.49%)
Feb 04, 2021 43.07 43.33 43.00 43.03 9,281,584 -0.01(-0.02%)
Feb 03, 2021 42.87 43.05 42.67 43.04 7,078,347 +0.31(+0.73%)
Feb 02, 2021 42.68 43.09 42.66 42.73 9,112,852 +0.22(+0.52%)
Feb 01, 2021 42.21 42.68 42.11 42.51 7,003,936 +0.34(+0.81%)
Jan 29, 2021 42.03 42.49 41.81 42.17 7,960,400 -0.07(-0.17%)
Jan 28, 2021 42.08 42.81 42.01 42.24 14,382,711 +0.19(+0.45%)
Jan 27, 2021 42.49 42.81 41.94 42.05 16,217,043 -0.73(-1.71%)
Jan 26, 2021 42.73 42.90 42.62 42.78 8,983,728 +0.16(+0.38%)
Jan 25, 2021 42.97 43.03 42.24 42.62 8,454,272 -0.03(-0.07%)
Jan 22, 2021 42.54 42.83 42.46 42.65 5,420,900 +0.23(+0.54%)
Jan 21, 2021 42.66 42.68 42.37 42.42 9,038,971 -0.21(-0.49%)
Jan 20, 2021 42.34 42.71 42.31 42.63 8,078,737 +0.56(+1.33%)
Jan 19, 2021 41.98 42.16 41.86 42.07 7,310,812 +0.27(+0.65%)
Jan 15, 2021 42.07 42.24 41.63 41.80 8,718,400 -0.12(-0.29%)
Jan 14, 2021 42.27 42.38 41.91 41.92 7,271,765 -0.37(-0.87%)
Jan 13, 2021 42.19 42.39 42.04 42.29 14,464,238 +0.15(+0.36%)
Jan 12, 2021 42.07 42.27 41.83 42.14 9,904,391 +0.07(+0.17%)
Jan 11, 2021 41.98 42.40 41.83 42.07 8,444,441 -0.28(-0.66%)
Jan 08, 2021 42.25 42.38 42.14 42.35 9,466,900 +0.23(+0.55%)
Jan 07, 2021 41.95 42.22 41.88 42.12 12,788,695 +0.33(+0.79%)
Jan 06, 2021 41.85 42.04 41.57 41.79 11,634,411 -0.22(-0.52%)
Jan 05, 2021 42.06 42.21 41.80 42.01 12,400,983 +0.02(+0.05%)
Jan 04, 2021 42.21 42.41 41.67 41.99 14,710,523 -0.25(-0.59%)
Dec 31, 2020 42.24 42.24 42.24 4,214,950 -0.09(-0.21%)
Dec 30, 2020 42.34 42.48 42.23 42.33 4,214,950 +0.09(+0.21%)
Dec 29, 2020 42.48 42.51 42.08 42.24 7,651,646 -0.07(-0.17%)
Dec 28, 2020 42.88 42.88 42.27 42.31 14,470,907 -0.34(-0.80%)
Dec 24, 2020 42.83 43.07 42.59 42.65 6,679,600 +0.09(+0.21%)
Dec 23, 2020 42.95 43.04 42.55 42.56 9,537,533 -0.32(-0.75%)
Dec 22, 2020 42.57 43.01 42.57 42.88 11,810,644 +0.31(+0.73%)
Dec 21, 2020 42.52 42.80 42.44 42.57 10,337,795 -0.22(-0.51%)
Dec 18, 2020 42.66 42.91 42.52 42.79 13,763,100 +0.25(+0.59%)
Dec 17, 2020 42.65 42.91 42.43 42.54 16,638,805 -0.07(-0.16%)
Dec 16, 2020 42.10 42.68 42.08 42.61 15,259,735 +0.53(+1.26%)
Dec 15, 2020 42.30 42.31 41.96 42.08 19,387,712 -0.18(-0.43%)
Dec 14, 2020 42.33 42.44 42.17 42.26 12,765,480 +0.02(+0.05%)
Dec 11, 2020 42.35 42.41 42.10 42.24 23,635,200 -0.08(-0.19%)
Dec 10, 2020 42.19 42.63 42.13 42.32 29,337,668 +0.23(+0.55%)
Dec 09, 2020 43.05 43.11 42.05 42.09 35,498,836 -0.94(-2.18%)
Dec 08, 2020 42.94 43.10 42.80 43.03 35,240,548 +0.35(+0.82%)
Dec 07, 2020 42.96 43.27 42.68 42.68 44,464,928 -0.12(-0.28%)
Dec 04, 2020 42.71 43.14 42.66 42.80 62,908,600 +0.29(+0.68%)
Dec 03, 2020 43.00 43.22 42.48 42.51 80,499,448 -0.20(-0.47%)
Dec 02, 2020 43.30 43.34 42.23 42.71 128,012,448 -1.13(-2.58%)
Dec 01, 2020 42.81 44.15 42.79 43.84 31,585,584 +0.96(+2.24%)
Nov 30, 2020 43.50 43.67 41.75 42.88 70,613,336 +2.21(+5.43%)
Nov 27, 2020 38.49 40.90 37.50 40.67 47,930,300 -0.03(-0.07%)
Nov 25, 2020 29.55 40.99 29.45 40.70 141,248,896 +11.12(+37.59%)
Nov 24, 2020 29.85 30.14 29.20 29.58 9,353,674 -0.35(-1.17%)
Nov 23, 2020 29.50 30.58 29.34 29.93 10,262,694 +0.69(+2.36%)
Nov 20, 2020 28.10 30.00 28.06 29.24 20,659,600 +1.51(+5.45%)
Nov 19, 2020 26.60 27.76 26.56 27.73 9,107,970 +1.17(+4.41%)
Nov 18, 2020 26.87 27.14 26.13 26.56 7,722,080 -0.18(-0.67%)
Nov 17, 2020 26.22 26.75 25.89 26.74 7,966,465 +0.67(+2.57%)
Nov 16, 2020 25.51 26.26 25.20 26.07 7,778,463 +0.32(+1.24%)
Nov 13, 2020 26.28 26.38 25.44 25.75 6,939,400 -0.14(-0.54%)
Nov 12, 2020 25.55 26.16 25.40 25.89 8,472,115 +0.72(+2.86%)
Nov 11, 2020 24.60 25.43 24.45 25.17 13,134,373 +1.07(+4.44%)
Nov 10, 2020 25.59 25.93 24.09 24.10 20,165,216 -1.69(-6.55%)
Nov 09, 2020 25.60 27.04 25.21 25.79 12,440,551 -1.26(-4.66%)
Nov 06, 2020 27.36 27.55 26.73 27.05 5,992,900 -0.40(-1.46%)
Nov 05, 2020 26.87 27.46 26.28 27.45 8,364,379 +1.32(+5.05%)
Nov 04, 2020 26.12 26.49 25.60 26.13 8,022,251 +0.75(+2.96%)
Nov 03, 2020 25.25 25.66 24.85 25.38 7,133,684 +0.33(+1.32%)
Nov 02, 2020 25.89 25.89 24.57 25.05 10,690,233 -0.53(-2.07%)
Oct 30, 2020 26.49 26.63 25.48 25.58 11,589,100 -0.84(-3.18%)
Oct 29, 2020 26.78 26.83 26.17 26.42 7,604,284 -0.16(-0.60%)
Oct 28, 2020 27.50 27.62 26.47 26.58 11,308,034 -1.35(-4.83%)
Oct 27, 2020 28.07 28.46 27.80 27.93 7,594,870 +0.18(+0.65%)
Oct 26, 2020 28.65 29.15 27.17 27.75 9,522,809 -1.01(-3.51%)
Oct 23, 2020 28.60 29.02 28.09 28.76 7,972,000 +0.14(+0.49%)
Oct 22, 2020 28.72 29.19 28.18 28.62 8,245,785 -0.25(-0.87%)
Oct 21, 2020 29.24 29.38 28.34 28.87 19,585,356 -1.94(-6.30%)
Oct 20, 2020 32.34 32.47 30.72 30.81 9,686,505 -1.44(-4.47%)
Oct 19, 2020 32.50 32.90 32.01 32.25 9,675,633 +0.00(+0.00%)
Oct 16, 2020 32.87 33.09 32.12 32.25 8,544,100 -0.32(-0.98%)
Oct 15, 2020 32.13 32.98 31.46 32.57 12,826,845 -0.16(-0.49%)
Oct 14, 2020 32.84 33.27 31.93 32.73 14,623,916 +0.31(+0.96%)
Oct 13, 2020 32.05 32.51 31.87 32.42 10,910,194 +0.63(+1.98%)
Oct 12, 2020 31.79 32.10 31.13 31.79 12,308,956 +0.79(+2.55%)
Oct 09, 2020 30.20 31.66 30.03 31.00 14,954,900 +1.01(+3.37%)
Oct 08, 2020 29.62 30.06 29.53 29.99 6,988,907 +0.55(+1.87%)
Oct 07, 2020 28.76 30.53 28.72 29.44 14,657,723 +0.99(+3.48%)
Oct 06, 2020 28.10 29.10 28.04 28.45 8,939,430 +0.17(+0.60%)
Oct 05, 2020 28.00 28.68 27.67 28.28 11,823,420 +0.49(+1.76%)
Oct 02, 2020 27.28 28.12 27.23 27.79 9,304,700 -0.13(-0.47%)
Oct 01, 2020 27.19 27.97 26.87 27.92 10,877,845 +1.06(+3.95%)
Sep 30, 2020 26.79 27.25 26.67 26.86 9,626,342 -0.11(-0.41%)
Sep 29, 2020 27.20 27.49 26.86 26.97 6,693,128 -0.10(-0.37%)
Sep 28, 2020 27.30 27.92 26.90 27.07 9,916,756 -0.18(-0.66%)
Sep 25, 2020 26.72 27.30 26.60 27.25 7,598,400 +0.66(+2.48%)
Sep 24, 2020 26.23 26.97 25.64 26.59 9,144,101 +0.22(+0.83%)
Sep 23, 2020 26.40 27.30 26.23 26.37 11,434,303 -0.04(-0.15%)
Sep 22, 2020 26.73 26.87 25.96 26.41 14,029,152 -0.26(-0.97%)
Sep 21, 2020 25.30 26.71 25.19 26.67 14,828,444 +1.16(+4.55%)
Sep 18, 2020 25.37 25.73 24.76 25.51 30,600,600 +0.21(+0.83%)
Sep 17, 2020 24.84 25.37 24.69 25.30 12,506,307 +0.00(+0.00%)
Sep 16, 2020 25.53 25.78 25.14 25.30 18,475,612 -0.34(-1.33%)
Sep 15, 2020 26.08 26.35 25.34 25.64 23,532,728 -0.05(-0.19%)
Sep 14, 2020 26.00 26.22 25.23 25.69 15,479,474 +0.03(+0.12%)
Sep 11, 2020 26.27 26.59 25.09 25.66 20,594,300 -0.24(-0.93%)
Sep 10, 2020 25.44 26.25 25.43 25.90 32,556,442 +0.66(+2.61%)
Sep 09, 2020 24.62 25.83 24.20 25.24 85,146,792 -4.08(-13.92%)
Sep 08, 2020 28.29 30.59 28.06 29.32 40,977,392 +0.25(+0.86%)
Sep 04, 2020 30.80 31.12 28.00 29.07 22,013,300 -1.91(-6.17%)
Sep 03, 2020 32.45 32.64 30.23 30.98 19,043,728 -2.67(-7.93%)
Sep 02, 2020 35.00 35.07 33.07 33.65 20,916,656 -0.65(-1.90%)
Sep 01, 2020 34.43 34.82 33.57 34.30 26,267,324 -0.04(-0.12%)
Aug 31, 2020 32.03 32.89 31.69 34.34 15,926,535 +2.43(+7.62%)
Aug 28, 2020 31.03 32.24 31.00 31.91 12,373,400 +1.06(+3.44%)
Aug 27, 2020 30.53 31.20 30.04 30.85 12,677,006 +0.62(+2.05%)
Aug 26, 2020 28.94 31.02 28.90 30.23 19,014,512 +1.66(+5.81%)
Aug 25, 2020 28.18 28.84 27.77 28.57 8,683,295 +0.28(+0.99%)
Aug 24, 2020 29.36 29.43 28.14 28.29 11,285,268 -0.79(-2.72%)
Aug 21, 2020 30.14 30.33 29.07 29.08 8,273,700 -0.90(-3.00%)
Aug 20, 2020 28.58 30.10 28.45 29.98 12,250,939 +1.41(+4.94%)
Aug 19, 2020 28.43 28.90 28.28 28.57 6,335,262 +0.16(+0.56%)
Aug 18, 2020 28.22 28.70 28.04 28.41 8,111,696 +0.17(+0.60%)
Aug 17, 2020 28.44 28.78 27.56 28.24 9,511,933 -0.12(-0.42%)
Aug 14, 2020 28.37 28.80 28.22 28.36 4,774,800 +0.12(+0.42%)
Aug 13, 2020 28.02 28.58 27.85 28.24 6,683,687 +0.39(+1.40%)
Aug 12, 2020 27.80 28.48 27.54 27.85 9,560,582 +0.24(+0.87%)
Aug 11, 2020 27.90 28.20 27.53 27.61 9,755,164 -0.51(-1.81%)
Aug 10, 2020 29.03 29.11 27.57 28.12 14,221,700 -0.83(-2.87%)
Aug 07, 2020 30.00 30.12 28.30 28.95 15,369,600 -1.14(-3.79%)
Aug 06, 2020 30.00 31.27 29.60 30.09 14,504,038 +0.08(+0.27%)
Aug 05, 2020 30.35 30.50 29.59 30.01 9,485,543 -0.53(-1.74%)
Aug 04, 2020 30.60 30.73 30.08 30.54 8,819,258 +0.04(+0.13%)
Aug 03, 2020 29.94 30.75 29.66 30.50 18,780,058 +0.95(+3.21%)
Jul 31, 2020 29.03 29.64 28.36 29.55 14,138,500 +0.78(+2.71%)
Jul 30, 2020 28.42 29.06 28.02 28.77 8,513,571 +0.17(+0.59%)
Jul 29, 2020 28.95 29.03 28.45 28.60 11,034,533 -0.15(-0.52%)
Jul 28, 2020 29.19 29.48 28.51 28.75 14,337,553 -0.62(-2.11%)
Jul 27, 2020 29.83 30.01 28.95 29.37 13,547,933 -0.35(-1.18%)
Jul 24, 2020 29.98 30.00 28.82 29.72 16,251,400 -0.63(-2.08%)
Jul 23, 2020 30.95 31.72 30.04 30.35 14,907,858 -0.59(-1.91%)
Jul 22, 2020 32.77 32.88 30.73 30.94 20,235,028 -1.67(-5.12%)
Jul 21, 2020 33.70 33.79 32.47 32.61 12,816,946 -0.68(-2.04%)
Jul 20, 2020 32.21 33.46 32.07 33.29 12,111,494 +1.18(+3.67%)
Jul 17, 2020 32.13 32.48 31.35 32.11 10,543,900 +0.50(+1.58%)
Jul 16, 2020 31.89 31.96 30.86 31.61 11,036,571 -0.51(-1.59%)
Jul 15, 2020 32.18 32.23 31.26 32.12 14,198,673 -0.25(-0.77%)
Jul 14, 2020 32.69 32.77 30.92 32.37 27,730,650 -1.05(-3.14%)
Jul 13, 2020 34.55 36.23 33.23 33.42 34,983,284 -0.42(-1.24%)
Jul 10, 2020 34.18 34.26 33.17 33.84 12,095,100 -0.18(-0.53%)
Jul 09, 2020 33.57 34.09 31.90 34.02 27,163,084 -0.28(-0.82%)
Jul 08, 2020 31.76 34.30 31.57 34.30 24,942,766 +2.82(+8.96%)
Jul 07, 2020 31.21 31.77 30.66 31.48 10,798,199 +0.36(+1.16%)
Jul 06, 2020 30.54 31.67 30.18 31.12 13,607,936 +0.81(+2.67%)
Jul 02, 2020 31.14 31.36 30.09 30.31 16,953,200 -0.75(-2.41%)
Jul 01, 2020 30.80 31.27 30.58 31.06 11,378,370 -0.03(-0.10%)
Jun 30, 2020 30.97 31.46 30.70 31.09 12,485,734 +0.22(+0.71%)
Jun 29, 2020 32.16 32.53 30.15 30.87 20,309,188 -1.66(-5.10%)
Jun 26, 2020 32.74 33.56 31.76 32.53 38,308,000 -0.29(-0.88%)
Jun 25, 2020 32.32 33.08 31.16 32.82 24,360,242 +0.85(+2.66%)
Jun 24, 2020 33.90 34.27 31.67 31.97 27,200,560 -2.07(-6.08%)
Jun 23, 2020 34.34 34.35 33.11 34.04 20,373,134 -0.17(-0.50%)
Jun 22, 2020 33.25 34.21 33.15 34.21 19,916,008 +1.08(+3.26%)
Jun 19, 2020 32.56 34.09 32.05 33.13 41,767,000 -1.09(-3.19%)
Jun 18, 2020 32.00 34.67 31.89 34.22 27,439,972 +1.82(+5.62%)
Jun 17, 2020 32.58 33.34 32.21 32.40 19,384,314 +0.04(+0.12%)
Jun 16, 2020 31.11 32.60 30.66 32.36 20,956,104 +1.49(+4.83%)
Jun 15, 2020 30.00 31.15 29.66 30.87 17,126,878 +0.01(+0.03%)
Jun 12, 2020 31.10 31.23 29.54 30.86 18,804,500 +0.52(+1.71%)
Jun 11, 2020 31.69 32.75 29.68 30.34 27,039,234 -2.13(-6.56%)
Jun 10, 2020 31.82 32.60 31.33 32.47 20,414,164 +1.15(+3.67%)
Jun 09, 2020 31.80 32.00 30.85 31.32 17,832,866 -0.69(-2.16%)
Jun 08, 2020 32.22 32.29 30.55 32.01 37,717,184 -0.55(-1.69%)
Jun 05, 2020 31.77 33.60 30.52 32.56 91,772,496 -5.38(-14.18%)
Jun 04, 2020 40.00 40.07 37.67 37.94 54,263,968 -1.96(-4.91%)
Jun 03, 2020 38.44 39.99 38.00 39.90 26,049,272 +1.52(+3.96%)
Jun 02, 2020 38.77 38.90 36.18 38.38 37,172,552 +1.20(+3.23%)
Jun 01, 2020 35.58 37.34 35.23 37.18 18,360,372 +2.13(+6.08%)
May 29, 2020 33.74 35.11 33.27 35.05 33,704,200 +2.51(+7.71%)
May 28, 2020 32.22 33.73 31.93 32.54 11,725,524 +0.43(+1.34%)
May 27, 2020 32.30 32.40 30.42 32.11 14,404,166 -0.30(-0.93%)
May 26, 2020 32.04 33.29 31.61 32.41 15,960,480 +0.70(+2.21%)
May 22, 2020 32.01 32.08 31.07 31.71 12,007,100 +0.07(+0.22%)
May 21, 2020 31.50 32.08 30.67 31.64 9,134,551 +0.29(+0.93%)
May 20, 2020 30.24 31.38 30.07 31.35 8,864,354 +1.66(+5.59%)
May 19, 2020 29.56 30.44 29.02 29.69 10,365,407 +0.69(+2.38%)
May 18, 2020 31.28 31.40 28.72 29.00 16,955,320 -2.33(-7.44%)
May 15, 2020 31.80 32.85 31.11 31.33 14,103,800 -0.33(-1.04%)
May 14, 2020 29.90 31.73 29.71 31.66 12,434,065 +1.46(+4.83%)
May 13, 2020 31.27 31.96 29.20 30.20 20,113,992 -0.81(-2.61%)
May 12, 2020 31.80 32.15 30.39 31.01 16,469,995 -0.25(-0.80%)
May 11, 2020 31.04 31.92 30.06 31.26 19,909,944 +0.10(+0.32%)
May 08, 2020 30.94 31.69 30.18 31.16 24,750,900 +1.21(+4.04%)
May 07, 2020 28.00 30.07 27.90 29.95 20,925,250 +2.32(+8.40%)
May 06, 2020 27.50 28.19 27.33 27.63 6,962,116 +0.34(+1.25%)
May 05, 2020 27.65 27.88 26.83 27.29 6,911,718 +0.09(+0.33%)
May 04, 2020 26.55 27.45 26.16 27.20 6,976,384 +0.82(+3.11%)
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.