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

Diebold Nixdorf Incorporated (NY: DBD )

44.54 +1.24 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 3.450 3.545 3.405 3.480 917,452 +0.06(+1.75%)
Aug 30, 2022 3.550 3.550 3.330 3.420 668,153 -0.10(-2.84%)
Aug 29, 2022 3.480 3.595 3.420 3.520 613,309 -0.02(-0.56%)
Aug 26, 2022 3.830 3.850 3.520 3.540 805,634 -0.28(-7.33%)
Aug 25, 2022 3.600 3.820 3.580 3.820 975,408 +0.24(+6.70%)
Aug 24, 2022 3.450 3.620 3.390 3.580 764,163 +0.17(+4.99%)
Aug 23, 2022 3.410 3.485 3.330 3.410 798,441 +0.01(+0.29%)
Aug 22, 2022 3.470 3.470 3.290 3.400 1,183,498 -0.14(-3.95%)
Aug 19, 2022 3.670 3.680 3.505 3.540 962,734 -0.15(-4.07%)
Aug 18, 2022 3.670 3.720 3.540 3.690 1,700,868 +0.03(+0.82%)
Aug 17, 2022 3.940 3.950 3.650 3.660 1,498,595 -0.40(-9.85%)
Aug 16, 2022 4.010 4.130 3.940 4.060 1,115,680 +0.00(+0.00%)
Aug 15, 2022 4.220 4.230 3.970 4.060 1,157,254 -0.21(-4.92%)
Aug 12, 2022 4.250 4.380 4.175 4.270 1,979,614 -0.19(-4.26%)
Aug 11, 2022 4.650 4.800 4.420 4.460 1,291,542 -0.13(-2.83%)
Aug 10, 2022 4.390 4.730 4.342 4.590 1,610,331 +0.41(+9.81%)
Aug 09, 2022 4.590 4.590 4.110 4.180 1,329,047 -0.49(-10.49%)
Aug 08, 2022 4.550 5.270 4.490 4.670 3,514,186 +0.18(+4.01%)
Aug 05, 2022 4.540 4.640 4.365 4.490 1,598,357 -0.18(-3.85%)
Aug 04, 2022 4.690 4.860 4.490 4.670 1,964,617 +0.00(+0.00%)
Aug 03, 2022 3.950 4.790 3.930 4.670 4,415,147 +0.74(+18.83%)
Aug 02, 2022 3.380 4.150 3.350 3.930 5,294,925 +0.61(+18.37%)
Aug 01, 2022 3.210 3.400 3.155 3.320 2,078,655 +0.09(+2.79%)
Jul 29, 2022 3.370 3.370 3.160 3.230 1,338,539 -0.12(-3.58%)
Jul 28, 2022 3.450 3.485 3.240 3.350 2,040,792 -0.05(-1.47%)
Jul 27, 2022 3.240 3.480 3.220 3.400 2,013,299 +0.21(+6.58%)
Jul 26, 2022 3.250 3.280 3.100 3.190 946,111 -0.13(-3.92%)
Jul 25, 2022 3.230 3.320 3.115 3.320 897,782 +0.12(+3.75%)
Jul 22, 2022 3.490 3.495 3.150 3.200 1,146,398 -0.28(-8.05%)
Jul 21, 2022 3.530 3.545 3.370 3.480 1,094,043 -0.07(-1.97%)
Jul 20, 2022 3.330 3.595 3.300 3.550 1,348,924 +0.22(+6.61%)
Jul 19, 2022 3.230 3.440 3.190 3.330 1,825,981 +0.23(+7.42%)
Jul 18, 2022 3.130 3.260 3.050 3.100 1,384,537 +0.01(+0.32%)
Jul 15, 2022 2.870 3.119 2.845 3.090 1,563,086 +0.28(+9.96%)
Jul 14, 2022 2.700 2.840 2.700 2.810 938,128 +0.01(+0.36%)
Jul 13, 2022 2.850 2.850 2.640 2.800 1,445,035 -0.05(-1.75%)
Jul 12, 2022 2.810 2.950 2.760 2.850 901,534 +0.03(+1.06%)
Jul 11, 2022 3.080 3.110 2.770 2.820 2,073,004 -0.31(-9.90%)
Jul 08, 2022 2.670 3.190 2.640 3.130 7,279,125 +0.64(+25.70%)
Jul 07, 2022 2.300 2.500 2.260 2.490 1,826,235 +0.19(+8.26%)
Jul 06, 2022 2.370 2.370 2.170 2.300 2,010,754 -0.04(-1.71%)
Jul 05, 2022 2.270 2.420 2.115 2.340 3,010,324 +0.03(+1.30%)
Jul 01, 2022 2.270 2.360 2.240 2.310 1,498,462 +0.04(+1.76%)
Jun 30, 2022 2.260 2.290 2.160 2.270 1,222,111 -0.01(-0.44%)
Jun 29, 2022 2.360 2.370 2.190 2.280 1,479,075 -0.09(-3.80%)
Jun 28, 2022 2.440 2.590 2.370 2.370 1,263,576 -0.04(-1.66%)
Jun 27, 2022 2.470 2.510 2.360 2.410 1,283,857 -0.08(-3.21%)
Jun 24, 2022 2.500 2.590 2.470 2.490 3,869,557 +0.07(+2.89%)
Jun 23, 2022 2.520 2.580 2.405 2.420 1,413,270 -0.06(-2.42%)
Jun 22, 2022 2.320 2.550 2.320 2.480 2,046,653 +0.12(+5.08%)
Jun 21, 2022 2.410 2.490 2.295 2.360 1,892,814 +0.04(+1.72%)
Jun 17, 2022 2.330 2.350 2.220 2.320 3,057,771 +0.03(+1.31%)
Jun 16, 2022 2.350 2.350 2.190 2.290 2,584,113 -0.11(-4.58%)
Jun 15, 2022 2.390 2.485 2.320 2.400 3,311,551 +0.06(+2.56%)
Jun 14, 2022 2.480 2.520 2.310 2.340 2,587,272 -0.13(-5.26%)
Jun 13, 2022 2.510 2.615 2.450 2.470 2,014,911 -0.19(-7.14%)
Jun 10, 2022 2.680 2.740 2.580 2.660 1,430,721 -0.04(-1.48%)
Jun 09, 2022 2.820 2.830 2.690 2.700 1,120,419 -0.12(-4.26%)
Jun 08, 2022 2.910 2.950 2.790 2.820 1,119,498 -0.11(-3.75%)
Jun 07, 2022 2.900 2.930 2.725 2.930 1,347,087 -0.06(-2.01%)
Jun 06, 2022 3.010 3.090 2.880 2.990 1,538,385 +0.03(+1.01%)
Jun 03, 2022 3.070 3.070 2.960 2.960 1,081,620 -0.16(-5.13%)
Jun 02, 2022 2.980 3.130 2.900 3.120 1,502,481 +0.18(+6.12%)
Jun 01, 2022 3.160 3.190 2.920 2.940 1,455,570 -0.17(-5.47%)
May 31, 2022 3.250 3.255 3.060 3.110 2,469,436 -0.04(-1.27%)
May 27, 2022 3.080 3.255 3.080 3.150 1,296,239 +0.06(+1.94%)
May 26, 2022 2.950 3.200 2.890 3.090 1,373,044 +0.16(+5.46%)
May 25, 2022 2.760 2.950 2.750 2.930 1,287,520 +0.17(+6.16%)
May 24, 2022 2.960 2.980 2.730 2.760 2,071,860 -0.28(-9.21%)
May 23, 2022 2.800 3.140 2.680 3.040 2,245,716 +0.29(+10.55%)
May 20, 2022 3.000 3.040 2.650 2.750 2,544,538 -0.22(-7.41%)
May 19, 2022 3.100 3.120 2.950 2.970 1,352,442 -0.15(-4.81%)
May 18, 2022 3.220 3.325 3.020 3.120 1,822,492 -0.24(-7.14%)
May 17, 2022 3.320 3.420 3.180 3.360 1,574,789 +0.14(+4.35%)
May 16, 2022 3.510 3.535 3.190 3.220 2,349,371 -0.33(-9.30%)
May 13, 2022 3.165 3.592 3.140 3.550 4,521,530 +0.47(+15.26%)
May 12, 2022 2.400 3.110 2.240 3.080 8,282,457 +0.80(+35.09%)
May 11, 2022 2.560 2.780 2.235 2.280 5,976,820 -0.11(-4.60%)
May 10, 2022 2.610 2.960 2.200 2.390 9,132,764 -1.43(-37.43%)
May 09, 2022 3.840 3.950 3.777 3.820 1,393,004 -0.13(-3.29%)
May 06, 2022 3.950 4.015 3.790 3.950 1,432,488 -0.05(-1.25%)
May 05, 2022 4.240 4.260 3.920 4.000 1,198,716 -0.30(-6.98%)
May 04, 2022 4.140 4.330 4.042 4.300 1,612,320 +0.17(+4.12%)
May 03, 2022 4.070 4.200 4.010 4.130 1,386,521 +0.03(+0.73%)
May 02, 2022 4.100 4.250 3.990 4.100 2,313,345 +0.00(+0.00%)
Apr 29, 2022 4.180 4.290 3.990 4.100 2,869,392 -0.13(-3.07%)
Apr 28, 2022 4.400 4.470 4.080 4.230 1,728,426 -0.09(-2.08%)
Apr 27, 2022 4.600 4.600 4.174 4.320 3,454,737 -0.40(-8.47%)
Apr 26, 2022 5.130 5.140 4.710 4.720 1,223,853 -0.52(-9.92%)
Apr 25, 2022 5.070 5.275 5.000 5.240 1,015,719 +0.11(+2.14%)
Apr 22, 2022 5.500 5.520 5.120 5.130 955,381 -0.38(-6.90%)
Apr 21, 2022 5.860 6.040 5.455 5.510 1,200,638 -0.28(-4.84%)
Apr 20, 2022 5.600 5.940 5.600 5.790 1,764,716 +0.24(+4.32%)
Apr 19, 2022 5.380 5.610 5.370 5.550 935,393 +0.22(+4.13%)
Apr 18, 2022 5.380 5.430 5.220 5.330 918,712 -0.11(-2.02%)
Apr 14, 2022 5.320 5.610 5.270 5.440 1,413,855 +0.14(+2.64%)
Apr 13, 2022 5.200 5.350 5.110 5.300 876,975 +0.12(+2.32%)
Apr 12, 2022 5.330 5.480 5.150 5.180 840,229 -0.09(-1.71%)
Apr 11, 2022 5.330 5.600 5.240 5.270 890,866 -0.12(-2.23%)
Apr 08, 2022 5.600 5.740 5.310 5.390 1,441,213 -0.21(-3.75%)
Apr 07, 2022 5.950 6.010 5.520 5.600 1,243,151 -0.34(-5.72%)
Apr 06, 2022 6.270 6.310 5.910 5.940 1,138,966 -0.39(-6.16%)
Apr 05, 2022 6.780 6.780 6.320 6.330 987,786 -0.49(-7.18%)
Apr 04, 2022 6.600 6.845 6.587 6.820 650,130 +0.21(+3.18%)
Apr 01, 2022 6.800 6.870 6.480 6.610 823,960 -0.12(-1.78%)
Mar 31, 2022 6.820 6.870 6.672 6.730 737,370 -0.11(-1.61%)
Mar 30, 2022 7.200 7.280 6.840 6.840 530,914 -0.39(-5.39%)
Mar 29, 2022 7.060 7.286 7.020 7.230 1,135,516 +0.28(+4.03%)
Mar 28, 2022 7.220 7.220 6.895 6.950 582,646 -0.21(-2.93%)
Mar 25, 2022 7.140 7.330 7.060 7.160 672,781 +0.02(+0.28%)
Mar 24, 2022 7.090 7.340 6.980 7.140 679,561 +0.10(+1.42%)
Mar 23, 2022 7.120 7.240 6.940 7.040 727,618 -0.18(-2.49%)
Mar 22, 2022 7.250 7.420 7.100 7.220 627,001 +0.12(+1.69%)
Mar 21, 2022 7.520 7.600 7.040 7.100 556,944 -0.44(-5.84%)
Mar 18, 2022 7.280 7.540 7.110 7.540 1,043,343 +0.23(+3.15%)
Mar 17, 2022 7.260 7.540 7.260 7.310 733,282 -0.11(-1.48%)
Mar 16, 2022 7.150 7.530 7.150 7.420 723,176 +0.31(+4.36%)
Mar 15, 2022 7.170 7.320 7.020 7.110 792,688 +0.00(+0.00%)
Mar 14, 2022 7.320 7.320 6.960 7.110 800,470 -0.11(-1.52%)
Mar 11, 2022 7.560 7.620 7.180 7.220 427,356 -0.28(-3.73%)
Mar 10, 2022 7.550 7.740 7.350 7.500 805,022 -0.20(-2.60%)
Mar 09, 2022 7.480 7.910 7.480 7.700 912,158 +0.42(+5.77%)
Mar 08, 2022 6.840 7.510 6.740 7.280 1,094,162 +0.47(+6.90%)
Mar 07, 2022 7.220 7.305 6.735 6.810 1,075,304 -0.40(-5.55%)
Mar 04, 2022 7.500 7.670 7.170 7.210 890,596 -0.46(-6.00%)
Mar 03, 2022 7.880 7.900 7.450 7.670 1,072,948 -0.14(-1.79%)
Mar 02, 2022 7.860 7.895 7.530 7.810 1,414,687 +0.00(+0.00%)
Mar 01, 2022 8.620 8.760 7.800 7.810 937,691 -0.89(-10.23%)
Feb 28, 2022 8.720 9.030 8.530 8.700 974,073 -0.12(-1.36%)
Feb 25, 2022 8.670 8.850 8.520 8.820 653,914 +0.16(+1.85%)
Feb 24, 2022 8.170 8.670 8.080 8.660 1,083,021 +0.17(+2.00%)
Feb 23, 2022 8.210 8.740 8.070 8.490 1,183,363 +0.53(+6.66%)
Feb 22, 2022 9.170 9.210 7.890 7.960 3,058,134 -1.31(-14.13%)
Feb 18, 2022 9.270 0 -0.33(-3.44%)
Feb 17, 2022 9.640 9.740 9.395 9.600 1,068,911 -0.16(-1.64%)
Feb 16, 2022 9.880 10.10 9.680 9.760 1,175,705 -0.08(-0.81%)
Feb 15, 2022 9.150 9.960 9.120 9.840 1,153,729 +0.80(+8.85%)
Feb 14, 2022 8.340 9.080 8.290 9.040 1,450,639 +0.65(+7.75%)
Feb 11, 2022 8.110 9.190 7.995 8.390 2,321,726 +0.43(+5.40%)
Feb 10, 2022 7.750 8.380 7.540 7.960 1,847,056 -0.57(-6.68%)
Feb 09, 2022 8.210 8.540 8.164 8.530 601,502 +0.45(+5.57%)
Feb 08, 2022 7.980 8.140 7.915 8.080 413,996 +0.13(+1.64%)
Feb 07, 2022 8.230 8.240 7.930 7.950 1,063,054 -0.30(-3.64%)
Feb 04, 2022 8.760 8.760 8.060 8.250 1,062,639 -0.55(-6.25%)
Feb 03, 2022 9.080 8.800 8.800 860,614 -0.46(-4.97%)
Feb 02, 2022 9.520 9.550 9.160 9.260 767,653 -0.28(-2.94%)
Feb 01, 2022 9.340 9.650 9.320 9.540 482,119 +0.20(+2.14%)
Jan 31, 2022 8.770 9.350 9.340 616,188 +0.54(+6.14%)
Jan 28, 2022 8.990 8.990 8.500 8.800 683,283 -0.18(-2.00%)
Jan 27, 2022 9.340 9.560 8.930 8.980 428,377 -0.26(-2.81%)
Jan 26, 2022 9.580 9.770 9.205 9.240 906,819 -0.20(-2.12%)
Jan 25, 2022 9.300 9.560 8.980 9.440 727,306 +0.00(+0.00%)
Jan 24, 2022 9.320 9.490 9.010 9.440 892,934 -0.06(-0.63%)
Jan 21, 2022 9.670 9.940 9.490 9.500 863,091 -0.20(-2.06%)
Jan 20, 2022 9.910 10.27 9.675 9.700 480,987 -0.19(-1.92%)
Jan 19, 2022 10.47 10.51 9.720 9.890 835,659 -0.57(-5.45%)
Jan 18, 2022 10.83 10.93 10.45 10.46 793,110 -0.50(-4.56%)
Jan 14, 2022 10.96 0 +0.26(+2.43%)
Jan 13, 2022 10.69 10.88 10.64 10.70 406,782 +0.14(+1.33%)
Jan 12, 2022 10.58 10.77 10.45 10.56 440,181 -0.01(-0.09%)
Jan 11, 2022 9.945 10.59 9.915 10.57 718,055 +0.64(+6.45%)
Jan 10, 2022 9.710 9.990 9.460 9.930 566,987 +0.21(+2.16%)
Jan 07, 2022 9.780 9.870 9.580 9.720 836,848 -0.06(-0.61%)
Jan 06, 2022 9.880 10.03 9.620 9.780 387,359 -0.04(-0.41%)
Jan 05, 2022 9.910 10.27 9.800 9.820 662,120 -0.06(-0.61%)
Jan 04, 2022 9.550 9.960 9.550 9.880 617,591 +0.37(+3.89%)
Jan 03, 2022 9.150 9.570 9.130 9.510 541,120 +0.46(+5.08%)
Dec 31, 2021 9.010 9.250 8.981 9.050 400,885 +0.05(+0.56%)
Dec 30, 2021 8.680 9.100 8.620 9.000 430,340 +0.35(+4.05%)
Dec 29, 2021 8.800 8.810 8.640 8.650 468,267 -0.12(-1.37%)
Dec 28, 2021 8.830 9.020 8.645 8.770 805,869 -0.10(-1.13%)
Dec 27, 2021 8.860 8.910 8.620 8.870 599,148 -0.02(-0.22%)
Dec 23, 2021 8.750 8.985 8.750 8.890 341,486 +0.04(+0.45%)
Dec 22, 2021 8.890 8.980 8.750 8.850 386,360 -0.07(-0.78%)
Dec 21, 2021 8.730 8.970 8.670 8.920 691,664 +0.30(+3.48%)
Dec 20, 2021 8.740 8.800 8.470 8.620 788,875 -0.27(-3.04%)
Dec 17, 2021 8.540 9.000 8.460 8.890 2,320,844 +0.27(+3.13%)
Dec 16, 2021 8.570 8.770 8.510 8.620 822,935 +0.11(+1.29%)
Dec 15, 2021 8.610 8.615 7.990 8.510 945,494 -0.10(-1.16%)
Dec 14, 2021 8.410 8.890 8.360 8.610 1,261,546 +0.11(+1.29%)
Dec 13, 2021 8.420 8.525 8.310 8.500 622,113 -0.06(-0.70%)
Dec 10, 2021 8.740 8.810 8.400 8.560 497,000 -0.10(-1.15%)
Dec 09, 2021 8.600 8.870 8.480 8.660 695,447 -0.08(-0.92%)
Dec 08, 2021 8.710 8.850 8.610 8.740 620,338 +0.12(+1.39%)
Dec 07, 2021 8.510 8.880 8.510 8.620 508,790 +0.23(+2.74%)
Dec 06, 2021 8.190 8.465 7.970 8.390 656,798 +0.30(+3.71%)
Dec 03, 2021 8.300 8.370 7.990 8.090 430,099 -0.15(-1.82%)
Dec 02, 2021 8.010 8.320 7.920 8.240 439,226 +0.28(+3.52%)
Dec 01, 2021 8.330 8.485 7.950 7.960 504,604 -0.15(-1.85%)
Nov 30, 2021 8.300 8.420 8.000 8.110 814,946 -0.41(-4.81%)
Nov 29, 2021 8.730 8.820 8.330 8.520 697,102 +0.00(+0.00%)
Nov 26, 2021 8.500 8.583 8.110 8.520 953,872 -0.39(-4.38%)
Nov 24, 2021 8.740 9.120 8.740 8.910 494,292 +0.10(+1.14%)
Nov 23, 2021 8.860 8.900 8.600 8.810 750,470 -0.01(-0.11%)
Nov 22, 2021 8.760 9.030 8.760 8.820 615,877 +0.07(+0.80%)
Nov 19, 2021 8.580 8.830 8.572 8.750 610,468 -0.01(-0.11%)
Nov 18, 2021 9.000 8.760 8.695 8.760 709,215 -0.22(-2.45%)
Nov 17, 2021 9.210 9.570 8.800 8.980 1,721,963 +0.15(+1.70%)
Nov 16, 2021 8.900 8.930 8.710 8.830 658,193 -0.06(-0.67%)
Nov 15, 2021 9.140 9.180 8.790 8.890 714,121 -0.10(-1.11%)
Nov 12, 2021 9.450 9.580 8.980 8.990 546,376 -0.41(-4.36%)
Nov 11, 2021 9.380 9.600 9.320 9.400 423,732 +0.00(+0.00%)
Nov 10, 2021 9.580 9.385 9.400 347,277 -0.21(-2.19%)
Nov 09, 2021 9.650 9.780 9.580 9.610 386,256 -0.04(-0.41%)
Nov 08, 2021 9.670 9.955 9.524 9.650 378,365 -0.03(-0.31%)
Nov 05, 2021 9.170 9.860 9.170 9.680 676,588 +0.62(+6.84%)
Nov 04, 2021 9.260 9.620 9.060 9.060 592,933 -0.15(-1.63%)
Nov 03, 2021 8.600 9.400 8.550 9.210 811,507 +0.56(+6.47%)
Nov 02, 2021 9.240 9.240 8.610 8.650 1,293,355 -0.63(-6.79%)
Nov 01, 2021 8.990 9.390 8.960 9.280 1,040,018 +0.28(+3.11%)
Oct 29, 2021 8.430 9.030 8.415 9.000 1,762,502 +0.42(+4.90%)
Oct 28, 2021 9.190 9.200 8.420 8.580 3,759,773 -1.52(-15.05%)
Oct 27, 2021 10.46 10.68 9.930 10.10 936,919 -0.41(-3.90%)
Oct 26, 2021 11.28 10.50 10.51 703,963 -0.63(-5.66%)
Oct 25, 2021 10.98 11.20 10.87 11.14 639,789 +0.22(+2.01%)
Oct 22, 2021 10.52 10.96 10.50 10.92 451,244 +0.40(+3.80%)
Oct 21, 2021 10.44 10.61 10.27 10.52 290,542 +0.07(+0.67%)
Oct 20, 2021 10.52 10.70 10.37 10.45 303,692 -0.10(-0.95%)
Oct 19, 2021 10.36 10.65 10.22 10.55 268,385 +0.29(+2.83%)
Oct 18, 2021 10.70 10.72 10.20 10.26 464,294 -0.48(-4.47%)
Oct 15, 2021 10.60 10.93 10.60 10.74 891,252 +0.15(+1.42%)
Oct 14, 2021 10.37 10.61 10.30 10.59 283,828 +0.40(+3.93%)
Oct 13, 2021 10.20 10.30 10.01 10.19 161,785 +0.01(+0.10%)
Oct 12, 2021 10.12 10.35 10.09 10.18 254,552 +0.04(+0.39%)
Oct 11, 2021 10.26 10.35 10.08 10.14 268,478 -0.12(-1.17%)
Oct 08, 2021 10.40 10.50 10.26 10.26 221,900 -0.13(-1.25%)
Oct 07, 2021 10.02 10.54 9.940 10.39 396,472 +0.47(+4.74%)
Oct 06, 2021 10.35 10.36 9.820 9.920 441,730 -0.63(-5.97%)
Oct 05, 2021 10.67 10.76 10.38 10.55 492,055 -0.08(-0.75%)
Oct 04, 2021 10.38 10.85 10.27 10.63 490,236 +0.27(+2.61%)
Oct 01, 2021 10.28 10.48 10.00 10.36 559,068 +0.25(+2.47%)
Sep 30, 2021 10.39 10.46 10.11 10.11 353,122 -0.23(-2.22%)
Sep 29, 2021 10.46 10.46 10.15 10.34 256,187 -0.03(-0.29%)
Sep 28, 2021 10.44 10.56 10.26 10.37 365,345 -0.15(-1.43%)
Sep 27, 2021 10.33 10.75 10.23 10.52 292,913 +0.30(+2.94%)
Sep 24, 2021 10.09 10.30 9.970 10.22 282,052 +0.06(+0.59%)
Sep 23, 2021 9.920 10.32 9.920 10.16 288,275 +0.29(+2.94%)
Sep 22, 2021 9.540 9.970 9.540 9.870 348,885 +0.44(+4.67%)
Sep 21, 2021 10.01 10.07 9.420 9.430 385,983 -0.48(-4.84%)
Sep 20, 2021 9.850 9.940 9.470 9.910 602,130 -0.32(-3.13%)
Sep 17, 2021 10.05 10.25 9.855 10.23 2,205,361 +0.23(+2.30%)
Sep 16, 2021 10.25 10.25 9.940 10.00 479,458 -0.27(-2.63%)
Sep 15, 2021 10.21 10.37 9.960 10.27 506,558 +0.05(+0.49%)
Sep 14, 2021 10.46 10.51 10.10 10.22 465,440 -0.12(-1.16%)
Sep 13, 2021 10.07 10.42 9.870 10.34 664,001 +0.46(+4.66%)
Sep 10, 2021 10.07 10.12 9.840 9.880 455,854 -0.14(-1.40%)
Sep 09, 2021 9.860 10.15 9.700 10.02 589,354 +0.12(+1.21%)
Sep 08, 2021 9.850 10.15 9.820 9.900 760,065 +0.03(+0.30%)
Sep 07, 2021 10.53 10.53 9.860 9.870 1,011,731 -0.79(-7.41%)
Sep 03, 2021 11.12 11.19 10.56 10.66 321,943 -0.55(-4.91%)
Sep 02, 2021 11.02 11.28 11.02 11.21 415,312 +0.27(+2.47%)
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.