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

Caesars Entertainment Inc (NQ: CZR )

38.48 -0.64 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 30, 2021 88.80 90.35 86.59 87.36 2,970,811 -2.50(-2.78%)
Jul 29, 2021 93.00 93.02 89.74 89.86 1,849,047 -2.51(-2.72%)
Jul 28, 2021 93.27 94.84 88.55 92.37 2,884,687 -0.14(-0.15%)
Jul 27, 2021 92.76 93.24 88.64 92.51 1,906,349 -0.74(-0.79%)
Jul 26, 2021 90.63 93.29 89.47 93.25 1,737,100 +2.94(+3.26%)
Jul 23, 2021 93.57 93.73 90.18 90.31 1,624,221 -2.21(-2.39%)
Jul 22, 2021 93.69 94.38 91.68 92.52 1,565,456 -1.47(-1.56%)
Jul 21, 2021 92.51 96.11 92.06 93.99 2,390,609 +2.69(+2.95%)
Jul 20, 2021 88.12 92.21 86.76 91.30 2,619,409 +3.53(+4.02%)
Jul 19, 2021 86.37 89.97 85.37 87.77 3,448,598 -2.13(-2.37%)
Jul 16, 2021 95.53 95.68 89.59 89.90 2,335,628 -4.57(-4.84%)
Jul 15, 2021 93.44 95.50 92.38 94.47 1,866,003 -0.05(-0.05%)
Jul 14, 2021 97.91 99.02 94.13 94.52 2,223,793 -2.25(-2.33%)
Jul 13, 2021 96.95 97.92 96.05 96.77 1,961,626 -1.58(-1.61%)
Jul 12, 2021 97.68 99.00 96.15 98.35 1,476,852 +1.49(+1.54%)
Jul 09, 2021 96.08 97.48 95.01 96.86 2,402,024 +2.30(+2.43%)
Jul 08, 2021 92.40 96.24 92.01 94.56 2,429,514 -0.99(-1.04%)
Jul 07, 2021 98.40 99.07 94.38 95.55 3,166,343 -2.90(-2.95%)
Jul 06, 2021 101.96 102.21 96.92 98.45 3,182,425 -3.96(-3.87%)
Jul 02, 2021 103.60 103.89 101.72 102.41 1,287,385 -0.49(-0.48%)
Jul 01, 2021 104.97 106.07 102.74 102.90 1,900,021 -0.85(-0.82%)
Jun 30, 2021 100.92 104.03 99.83 103.75 2,270,475 +2.87(+2.84%)
Jun 29, 2021 100.34 102.20 100.18 100.88 3,465,702 +0.34(+0.34%)
Jun 28, 2021 102.26 102.26 98.40 100.54 2,736,845 -1.89(-1.85%)
Jun 25, 2021 104.71 105.02 100.26 102.43 27,148,294 -2.30(-2.20%)
Jun 24, 2021 104.67 106.31 104.26 104.73 2,076,358 +1.51(+1.46%)
Jun 23, 2021 104.40 105.75 102.05 103.22 2,507,594 -1.09(-1.04%)
Jun 22, 2021 103.64 106.49 102.03 104.31 3,973,279 +0.49(+0.47%)
Jun 21, 2021 101.83 103.96 99.78 103.82 3,154,845 +3.76(+3.76%)
Jun 18, 2021 100.86 103.43 99.48 100.06 4,759,352 -3.77(-3.63%)
Jun 17, 2021 105.81 107.43 101.51 103.83 3,644,673 -3.26(-3.04%)
Jun 16, 2021 105.22 107.75 104.99 107.09 2,579,483 +0.59(+0.55%)
Jun 15, 2021 105.93 107.86 104.88 106.50 2,217,710 -0.12(-0.11%)
Jun 14, 2021 109.50 110.47 106.26 106.62 2,511,640 -3.69(-3.35%)
Jun 11, 2021 111.19 112.19 110.02 110.31 1,544,005 -1.09(-0.98%)
Jun 10, 2021 110.84 112.86 109.04 111.40 2,375,628 +0.57(+0.51%)
Jun 09, 2021 111.91 112.34 109.00 110.83 1,845,652 -0.87(-0.78%)
Jun 08, 2021 111.67 112.74 110.09 111.70 2,696,505 +1.10(+0.99%)
Jun 07, 2021 112.19 113.46 109.46 110.60 2,803,500 -0.04(-0.04%)
Jun 04, 2021 109.99 111.32 109.06 110.64 2,823,941 +1.07(+0.98%)
Jun 03, 2021 108.16 109.96 106.49 109.57 1,913,228 -0.13(-0.12%)
Jun 02, 2021 109.82 110.13 108.00 109.70 2,115,503 +0.15(+0.14%)
Jun 01, 2021 107.68 110.48 107.33 109.55 2,469,046 +2.10(+1.95%)
May 28, 2021 107.82 108.27 105.02 107.45 1,835,212 -0.48(-0.44%)
May 27, 2021 107.65 109.19 105.50 107.93 13,307,841 +1.33(+1.25%)
May 26, 2021 108.20 109.19 106.25 106.60 2,871,141 -0.46(-0.43%)
May 25, 2021 106.00 107.77 104.62 107.06 4,331,267 +1.98(+1.88%)
May 24, 2021 101.42 106.31 100.31 105.08 4,334,702 +4.88(+4.87%)
May 21, 2021 101.28 102.41 99.78 100.20 2,380,306 -0.39(-0.39%)
May 20, 2021 96.96 101.11 95.93 100.59 3,410,631 +4.09(+4.24%)
May 19, 2021 97.12 98.45 95.25 96.50 2,472,752 -3.65(-3.64%)
May 18, 2021 100.72 103.84 99.82 100.15 2,923,445 -0.22(-0.22%)
May 17, 2021 97.61 100.61 95.85 100.37 2,926,109 +1.76(+1.78%)
May 14, 2021 95.08 100.04 95.08 98.61 2,591,543 +4.24(+4.49%)
May 13, 2021 92.80 96.39 90.28 94.37 4,040,329 +1.96(+2.12%)
May 12, 2021 99.29 102.18 91.74 92.41 4,389,265 -8.36(-8.30%)
May 11, 2021 100.58 103.54 97.41 100.77 3,812,418 -3.91(-3.74%)
May 10, 2021 106.42 106.85 103.22 104.68 2,665,997 -1.07(-1.01%)
May 07, 2021 101.94 105.88 101.47 105.75 2,949,479 +3.53(+3.45%)
May 06, 2021 102.95 103.88 99.45 102.22 3,586,823 -0.76(-0.74%)
May 05, 2021 104.38 105.50 100.14 102.98 6,277,983 +7.45(+7.80%)
May 04, 2021 94.83 95.80 90.90 95.53 4,568,691 -1.38(-1.42%)
May 03, 2021 98.68 98.96 96.44 96.91 1,967,604 -0.93(-0.95%)
Apr 30, 2021 98.19 99.55 96.60 97.84 1,772,400 -1.63(-1.64%)
Apr 29, 2021 103.25 103.40 98.00 99.47 2,782,254 -3.13(-3.05%)
Apr 28, 2021 103.13 104.48 101.57 102.60 5,494,400 +0.83(+0.82%)
Apr 27, 2021 98.88 102.14 98.35 101.77 4,323,776 +4.79(+4.94%)
Apr 26, 2021 96.43 98.26 95.46 96.98 1,623,271 +1.24(+1.30%)
Apr 23, 2021 94.83 96.04 94.00 95.74 1,489,500 +1.62(+1.72%)
Apr 22, 2021 93.90 96.69 93.14 94.12 2,212,456 -0.16(-0.17%)
Apr 21, 2021 88.40 94.36 87.80 94.28 2,303,037 +4.40(+4.90%)
Apr 20, 2021 90.75 92.07 85.92 89.88 3,411,052 +1.13(+1.27%)
Apr 19, 2021 92.61 93.03 87.98 88.75 3,229,436 -4.89(-5.22%)
Apr 16, 2021 93.55 96.20 92.06 93.64 2,554,900 +0.48(+0.52%)
Apr 15, 2021 93.50 94.00 91.61 93.16 1,799,458 -0.11(-0.12%)
Apr 14, 2021 95.84 97.97 92.76 93.27 1,864,714 -2.46(-2.57%)
Apr 13, 2021 94.28 95.78 90.50 95.73 2,442,060 +1.40(+1.48%)
Apr 12, 2021 96.10 96.10 92.16 94.33 3,067,711 -2.00(-2.08%)
Apr 09, 2021 94.86 96.65 93.40 96.33 2,116,400 +0.18(+0.19%)
Apr 08, 2021 92.79 97.65 91.57 96.15 3,606,013 +3.56(+3.84%)
Apr 07, 2021 93.35 94.09 91.61 92.59 2,021,321 +0.09(+0.10%)
Apr 06, 2021 90.86 94.68 90.43 92.50 2,660,607 +2.32(+2.57%)
Apr 05, 2021 92.67 93.58 90.07 90.18 3,253,099 +1.24(+1.39%)
Apr 01, 2021 88.54 89.55 86.41 88.94 2,785,900 +1.49(+1.70%)
Mar 31, 2021 87.52 88.83 85.98 87.45 2,414,210 +0.32(+0.37%)
Mar 30, 2021 82.21 87.59 81.76 87.13 3,319,958 +4.69(+5.69%)
Mar 29, 2021 86.00 87.32 82.02 82.44 2,348,956 -5.09(-5.82%)
Mar 26, 2021 88.01 88.81 84.11 87.53 2,545,000 +0.59(+0.68%)
Mar 25, 2021 80.16 87.62 79.91 86.94 4,447,314 +4.04(+4.87%)
Mar 24, 2021 85.88 88.40 82.66 82.90 3,471,676 -1.69(-2.00%)
Mar 23, 2021 86.82 88.32 83.86 84.59 4,596,371 -3.88(-4.39%)
Mar 22, 2021 89.00 89.89 86.07 88.47 5,292,401 -0.85(-0.95%)
Mar 19, 2021 91.50 92.19 88.98 89.32 45,667,200 -1.28(-1.41%)
Mar 18, 2021 95.07 95.30 90.48 90.60 4,852,256 -5.44(-5.66%)
Mar 17, 2021 94.42 96.53 92.41 96.04 4,047,830 +0.24(+0.25%)
Mar 16, 2021 101.40 101.40 93.57 95.80 4,951,704 -5.40(-5.34%)
Mar 15, 2021 104.17 106.20 99.29 101.20 4,263,660 +0.58(+0.58%)
Mar 12, 2021 99.69 101.84 99.00 100.62 1,451,400 -0.13(-0.13%)
Mar 11, 2021 99.99 103.65 98.70 100.75 2,986,981 +2.36(+2.40%)
Mar 10, 2021 94.05 98.84 93.67 98.39 2,888,982 +4.61(+4.92%)
Mar 09, 2021 97.50 97.95 93.27 93.78 2,361,276 -1.29(-1.36%)
Mar 08, 2021 94.97 97.55 93.25 95.07 2,036,454 +1.76(+1.89%)
Mar 05, 2021 91.82 93.84 83.92 93.31 3,143,100 +2.49(+2.74%)
Mar 04, 2021 96.00 96.08 86.82 90.82 3,278,408 -4.74(-4.96%)
Mar 03, 2021 95.24 98.16 93.64 95.56 3,238,576 +2.58(+2.77%)
Mar 02, 2021 93.63 95.15 92.51 92.98 1,593,449 -1.08(-1.15%)
Mar 01, 2021 96.00 96.83 93.17 94.06 2,808,231 +0.62(+0.66%)
Feb 26, 2021 89.45 94.43 88.07 93.44 5,535,800 +8.30(+9.75%)
Feb 25, 2021 89.60 90.26 84.37 85.14 2,516,747 -4.67(-5.20%)
Feb 24, 2021 86.83 89.99 84.16 89.81 2,067,737 +4.04(+4.71%)
Feb 23, 2021 83.70 86.81 81.69 85.77 2,179,562 +1.06(+1.25%)
Feb 22, 2021 83.40 89.11 83.04 84.71 2,353,928 +1.55(+1.86%)
Feb 19, 2021 79.87 83.87 79.39 83.16 2,026,000 +3.89(+4.91%)
Feb 18, 2021 77.65 80.06 77.07 79.27 937,918 +0.66(+0.84%)
Feb 17, 2021 77.35 79.24 75.45 78.61 1,930,793 +0.27(+0.34%)
Feb 16, 2021 81.00 81.12 78.27 78.34 1,484,777 -1.90(-2.37%)
Feb 12, 2021 77.79 80.73 77.63 80.24 1,960,200 +1.77(+2.26%)
Feb 11, 2021 79.75 80.30 77.02 78.47 1,274,165 -1.14(-1.43%)
Feb 10, 2021 81.85 82.39 79.30 79.61 1,384,723 -1.96(-2.40%)
Feb 09, 2021 82.12 83.93 80.62 81.57 1,057,931 -1.28(-1.54%)
Feb 08, 2021 83.47 83.96 80.19 82.85 1,287,719 -0.03(-0.04%)
Feb 05, 2021 81.02 83.97 80.37 82.88 2,466,000 +3.40(+4.28%)
Feb 04, 2021 77.89 80.15 77.32 79.48 1,601,325 +2.73(+3.56%)
Feb 03, 2021 76.01 78.45 74.78 76.75 1,594,057 +0.75(+0.99%)
Feb 02, 2021 72.25 76.39 71.68 76.00 1,733,588 +5.20(+7.34%)
Feb 01, 2021 70.67 72.25 69.90 70.80 2,021,112 +0.41(+0.58%)
Jan 29, 2021 72.93 73.50 68.77 70.39 2,602,300 -3.35(-4.54%)
Jan 28, 2021 68.00 74.89 68.00 73.74 3,366,633 +6.87(+10.27%)
Jan 27, 2021 71.77 72.30 66.34 66.87 4,585,845 -7.49(-10.07%)
Jan 26, 2021 78.85 80.65 74.15 74.36 2,136,462 -4.04(-5.15%)
Jan 25, 2021 79.32 79.53 75.99 78.40 1,923,382 -1.13(-1.42%)
Jan 22, 2021 79.75 81.57 78.68 79.53 1,803,400 -1.19(-1.47%)
Jan 21, 2021 80.22 81.43 78.34 80.72 1,977,454 +0.67(+0.84%)
Jan 20, 2021 80.40 82.34 79.62 80.05 2,292,362 -0.62(-0.77%)
Jan 19, 2021 80.18 82.15 79.05 80.67 3,723,718 +0.67(+0.84%)
Jan 15, 2021 77.30 80.10 76.22 80.00 2,902,100 +1.84(+2.35%)
Jan 14, 2021 77.46 79.47 77.33 78.16 2,028,719 +1.64(+2.14%)
Jan 13, 2021 78.50 78.96 76.06 76.52 2,049,948 -2.56(-3.24%)
Jan 12, 2021 78.80 80.69 77.61 79.08 1,838,600 +0.81(+1.03%)
Jan 11, 2021 77.28 79.65 76.82 78.27 1,467,927 -0.53(-0.67%)
Jan 08, 2021 77.85 79.50 77.45 78.80 3,305,300 +0.74(+0.95%)
Jan 07, 2021 77.30 80.00 76.52 78.06 3,028,290 +1.82(+2.39%)
Jan 06, 2021 75.96 78.00 74.65 76.24 3,364,233 +1.47(+1.97%)
Jan 05, 2021 71.54 75.50 71.53 74.77 1,748,852 +3.17(+4.43%)
Jan 04, 2021 74.62 75.44 71.05 71.60 2,446,750 -2.67(-3.59%)
Dec 31, 2020 74.27 74.27 74.27 1,200,832 +0.58(+0.79%)
Dec 30, 2020 73.33 74.24 72.38 73.69 1,200,832 +0.32(+0.44%)
Dec 29, 2020 74.16 74.78 72.14 73.37 1,318,926 -0.27(-0.37%)
Dec 28, 2020 76.48 77.00 73.42 73.64 1,524,310 -2.20(-2.90%)
Dec 24, 2020 76.23 77.20 75.31 75.84 685,400 -0.84(-1.10%)
Dec 23, 2020 74.64 77.45 74.64 76.68 1,050,164 +2.37(+3.19%)
Dec 22, 2020 73.95 74.69 71.56 74.31 1,484,610 +0.48(+0.65%)
Dec 21, 2020 73.28 74.94 71.21 73.83 2,116,986 -1.61(-2.13%)
Dec 18, 2020 77.42 78.16 74.63 75.44 6,965,700 -1.62(-2.10%)
Dec 17, 2020 76.03 77.42 75.76 77.06 2,004,012 +1.22(+1.61%)
Dec 16, 2020 74.63 76.28 73.88 75.84 1,662,939 +0.60(+0.80%)
Dec 15, 2020 72.86 75.52 71.82 75.24 1,901,194 +3.43(+4.78%)
Dec 14, 2020 71.68 73.16 70.83 71.81 1,951,955 +1.91(+2.73%)
Dec 11, 2020 71.65 72.44 69.48 69.90 1,359,500 -1.23(-1.73%)
Dec 10, 2020 70.72 72.60 69.29 71.13 1,859,404 -0.65(-0.91%)
Dec 09, 2020 75.27 75.75 70.87 71.78 2,867,814 -3.49(-4.64%)
Dec 08, 2020 74.03 76.42 74.03 75.27 3,928,147 +0.41(+0.55%)
Dec 07, 2020 73.80 74.95 73.31 74.86 1,824,266 +1.02(+1.38%)
Dec 04, 2020 71.80 73.90 71.00 73.84 2,891,000 +2.71(+3.81%)
Dec 03, 2020 68.94 71.72 68.11 71.13 2,801,941 +2.63(+3.84%)
Dec 02, 2020 67.88 69.48 65.89 68.50 1,971,150 +0.66(+0.97%)
Dec 01, 2020 69.79 69.85 67.10 67.84 2,388,439 -0.28(-0.41%)
Nov 30, 2020 69.69 69.76 66.72 68.12 2,023,173 -1.98(-2.82%)
Nov 27, 2020 69.72 71.02 69.28 70.10 1,244,500 +0.73(+1.05%)
Nov 25, 2020 67.24 69.55 66.85 69.37 3,512,400 -0.73(-1.04%)
Nov 24, 2020 68.00 71.65 67.69 70.10 4,820,956 +3.20(+4.78%)
Nov 23, 2020 64.29 67.16 63.07 66.90 3,526,476 +2.89(+4.51%)
Nov 20, 2020 64.79 66.12 63.82 64.01 1,920,400 -1.72(-2.62%)
Nov 19, 2020 64.15 66.22 62.52 65.73 2,952,206 +1.93(+3.03%)
Nov 18, 2020 64.52 66.13 63.08 63.80 3,750,764 +0.07(+0.11%)
Nov 17, 2020 62.34 64.21 61.51 63.73 2,327,626 +0.54(+0.85%)
Nov 16, 2020 64.05 64.05 61.01 63.19 3,730,679 +1.81(+2.95%)
Nov 13, 2020 59.60 61.86 58.83 61.38 2,703,100 +3.60(+6.23%)
Nov 12, 2020 57.40 60.94 57.12 57.78 2,888,886 -1.19(-2.02%)
Nov 11, 2020 60.44 60.78 56.76 58.97 3,875,609 -1.31(-2.17%)
Nov 10, 2020 62.80 64.79 60.10 60.28 5,708,180 -2.80(-4.44%)
Nov 09, 2020 64.74 74.92 60.73 63.08 8,330,282 +6.19(+10.88%)
Nov 06, 2020 54.95 58.56 54.04 56.89 4,497,500 +0.76(+1.35%)
Nov 05, 2020 53.28 56.39 53.28 56.13 5,009,295 +3.93(+7.53%)
Nov 04, 2020 50.99 52.82 49.28 52.20 3,042,108 +2.09(+4.17%)
Nov 03, 2020 47.52 50.67 47.27 50.11 3,272,775 +3.45(+7.39%)
Nov 02, 2020 45.55 46.85 44.57 46.66 2,937,221 +1.84(+4.11%)
Oct 30, 2020 45.49 46.35 43.07 44.82 3,456,100 -1.28(-2.78%)
Oct 29, 2020 46.00 47.38 45.28 46.10 3,482,529 +0.84(+1.86%)
Oct 28, 2020 46.34 48.15 45.14 45.26 4,456,189 -3.21(-6.62%)
Oct 27, 2020 52.04 52.76 46.87 48.47 4,482,723 -3.29(-6.36%)
Oct 26, 2020 53.49 55.09 50.65 51.76 2,819,836 -2.93(-5.36%)
Oct 23, 2020 54.29 54.93 52.62 54.69 2,547,000 +0.56(+1.03%)
Oct 22, 2020 53.03 54.25 52.26 54.13 1,856,475 +1.68(+3.20%)
Oct 21, 2020 54.31 54.96 52.43 52.45 2,264,383 -2.02(-3.71%)
Oct 20, 2020 53.57 55.42 52.95 54.47 2,159,553 +1.05(+1.97%)
Oct 19, 2020 54.98 55.34 53.24 53.42 2,026,625 -1.55(-2.82%)
Oct 16, 2020 56.33 56.50 54.43 54.97 2,533,500 -0.63(-1.13%)
Oct 15, 2020 54.47 55.80 53.71 55.60 2,345,764 +0.27(+0.49%)
Oct 14, 2020 55.64 56.88 55.21 55.33 2,577,923 -0.12(-0.22%)
Oct 13, 2020 53.62 55.61 52.59 55.45 3,943,245 +1.50(+2.78%)
Oct 12, 2020 53.06 54.06 52.35 53.95 2,611,220 +1.60(+3.06%)
Oct 09, 2020 55.02 55.73 52.01 52.35 4,440,700 -2.39(-4.37%)
Oct 08, 2020 56.50 56.97 54.63 54.74 3,047,620 -1.00(-1.79%)
Oct 07, 2020 55.69 56.48 54.60 55.74 4,211,559 +0.74(+1.35%)
Oct 06, 2020 57.40 57.70 54.87 55.00 5,769,500 -2.07(-3.63%)
Oct 05, 2020 57.71 58.00 55.15 57.07 4,140,292 +0.24(+0.42%)
Oct 02, 2020 54.62 58.00 54.42 56.83 8,870,400 -0.27(-0.47%)
Oct 01, 2020 56.44 57.55 55.07 57.10 7,294,880 +1.04(+1.86%)
Sep 30, 2020 55.90 57.97 54.63 56.06 22,245,332 +1.57(+2.88%)
Sep 29, 2020 56.29 57.40 53.53 54.49 23,779,544 -3.72(-6.39%)
Sep 28, 2020 58.38 59.73 55.23 58.21 6,627,755 +1.14(+2.00%)
Sep 25, 2020 54.85 57.61 54.26 57.07 4,517,700 +4.20(+7.94%)
Sep 24, 2020 54.15 54.92 52.38 52.87 2,960,645 -1.99(-3.63%)
Sep 23, 2020 57.80 59.11 54.77 54.86 2,974,530 -3.27(-5.63%)
Sep 22, 2020 55.88 58.57 55.20 58.13 4,304,138 +3.70(+6.80%)
Sep 21, 2020 53.61 54.81 51.53 54.43 4,604,657 -1.77(-3.15%)
Sep 18, 2020 56.02 56.80 54.57 56.20 4,195,400 +0.80(+1.44%)
Sep 17, 2020 54.51 57.39 54.27 55.40 3,720,655 -0.54(-0.97%)
Sep 16, 2020 59.29 60.08 55.16 55.94 5,096,983 -3.04(-5.15%)
Sep 15, 2020 55.47 59.42 55.41 58.98 6,141,533 +3.59(+6.48%)
Sep 14, 2020 50.53 56.26 50.53 55.39 9,924,827 +5.28(+10.54%)
Sep 11, 2020 51.19 51.72 48.90 50.11 2,733,100 -0.63(-1.24%)
Sep 10, 2020 50.62 53.21 50.58 50.74 4,032,821 +0.46(+0.91%)
Sep 09, 2020 50.41 50.93 48.35 50.28 2,779,363 +0.34(+0.68%)
Sep 08, 2020 48.55 51.94 47.60 49.94 3,433,732 +0.13(+0.26%)
Sep 04, 2020 48.07 50.25 46.06 49.81 3,673,200 +2.19(+4.60%)
Sep 03, 2020 48.56 50.10 46.83 47.62 4,539,577 -1.05(-2.16%)
Sep 02, 2020 46.93 49.10 46.65 48.67 2,975,507 +1.81(+3.86%)
Sep 01, 2020 45.85 48.00 45.36 46.86 3,978,382 +1.06(+2.31%)
Aug 31, 2020 49.06 49.11 45.78 45.80 4,152,140 -3.25(-6.63%)
Aug 28, 2020 48.58 49.67 48.09 49.05 4,270,100 +1.79(+3.79%)
Aug 27, 2020 46.35 47.98 45.90 47.26 3,739,327 +1.27(+2.76%)
Aug 26, 2020 44.33 46.40 43.92 45.99 4,093,990 +2.13(+4.86%)
Aug 25, 2020 44.69 45.31 43.55 43.86 2,952,949 -0.86(-1.92%)
Aug 24, 2020 45.47 46.17 44.03 44.72 4,120,831 +0.02(+0.04%)
Aug 21, 2020 45.39 46.57 44.03 44.70 5,738,300 -1.30(-2.83%)
Aug 20, 2020 43.40 46.15 43.12 46.00 5,763,034 +1.96(+4.45%)
Aug 19, 2020 42.78 44.69 42.75 44.04 6,340,877 +1.32(+3.09%)
Aug 18, 2020 41.83 42.92 41.05 42.72 3,754,284 +1.16(+2.79%)
Aug 17, 2020 41.32 42.33 40.01 41.56 5,538,153 +0.24(+0.58%)
Aug 14, 2020 39.20 41.44 38.29 41.32 5,042,600 +1.86(+4.71%)
Aug 13, 2020 37.85 41.04 37.44 39.46 7,059,645 +2.30(+6.19%)
Aug 12, 2020 38.62 39.01 36.78 37.16 3,978,662 -0.72(-1.90%)
Aug 11, 2020 39.50 40.33 37.59 37.88 6,185,838 -0.39(-1.02%)
Aug 10, 2020 38.75 39.30 37.75 38.27 6,279,481 +1.20(+3.24%)
Aug 07, 2020 37.80 38.89 36.13 37.07 6,729,800 -0.68(-1.80%)
Aug 06, 2020 35.40 38.47 35.30 37.75 6,882,306 +2.21(+6.22%)
Aug 05, 2020 34.46 35.63 33.36 35.54 3,851,446 +1.61(+4.75%)
Aug 04, 2020 32.22 34.20 32.16 33.93 3,412,628 +1.71(+5.31%)
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.