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

Caesars Entertainment Inc (NQ: CZR )

36.38 +0.56 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Feb 28, 2022 84.10 84.85 81.79 84.19 2,340,552 -0.50(-0.59%)
Feb 25, 2022 84.75 85.70 82.78 84.69 3,735,821 +0.04(+0.05%)
Feb 24, 2022 74.97 85.07 74.31 84.65 4,930,656 +5.97(+7.59%)
Feb 23, 2022 81.00 83.84 77.86 78.68 6,156,076 +2.11(+2.76%)
Feb 22, 2022 77.70 78.17 74.21 76.57 4,434,075 -2.71(-3.42%)
Feb 18, 2022 79.28 0 -2.64(-3.22%)
Feb 17, 2022 84.50 84.93 81.59 81.92 1,807,012 -3.50(-4.10%)
Feb 16, 2022 83.53 86.17 82.97 85.42 1,727,124 +1.24(+1.47%)
Feb 15, 2022 83.51 84.92 83.07 84.18 2,028,177 +2.95(+3.63%)
Feb 14, 2022 83.18 84.80 80.66 81.23 2,594,099 -2.51(-3.00%)
Feb 11, 2022 86.44 88.30 82.71 83.74 2,664,556 -2.75(-3.18%)
Feb 10, 2022 85.55 89.80 84.89 86.49 2,993,119 -0.38(-0.44%)
Feb 09, 2022 83.73 86.95 83.36 86.87 3,075,271 +4.51(+5.48%)
Feb 08, 2022 81.30 82.62 80.12 82.36 1,959,981 +1.61(+1.99%)
Feb 07, 2022 79.91 81.98 78.73 80.75 2,142,987 +1.92(+2.44%)
Feb 04, 2022 76.01 79.67 75.61 78.83 2,309,355 +2.47(+3.23%)
Feb 03, 2022 76.42 76.36 3,832,145 -1.14(-1.47%)
Feb 02, 2022 80.77 81.23 77.22 77.50 2,882,664 -3.30(-4.08%)
Feb 01, 2022 76.18 80.84 75.75 80.80 3,673,148 +4.66(+6.12%)
Jan 31, 2022 72.63 76.20 76.14 2,254,020 +3.17(+4.34%)
Jan 28, 2022 70.59 73.68 68.80 72.97 4,223,762 +2.57(+3.65%)
Jan 27, 2022 76.26 76.50 69.86 70.40 2,835,242 -4.95(-6.57%)
Jan 26, 2022 78.69 80.96 74.62 75.35 3,365,861 -1.94(-2.51%)
Jan 25, 2022 74.00 78.77 73.78 77.29 3,231,665 +1.33(+1.75%)
Jan 24, 2022 70.29 76.10 68.00 75.96 6,119,238 +3.79(+5.25%)
Jan 21, 2022 76.33 76.52 71.96 72.17 6,015,793 -4.81(-6.25%)
Jan 20, 2022 77.80 81.96 76.83 76.98 2,840,074 -0.82(-1.05%)
Jan 19, 2022 79.78 80.16 77.21 77.80 4,332,875 -1.36(-1.72%)
Jan 18, 2022 82.78 82.80 78.17 79.16 5,611,380 -3.68(-4.44%)
Jan 14, 2022 82.84 0 -1.92(-2.27%)
Jan 13, 2022 87.94 89.07 84.27 84.76 2,106,971 -3.19(-3.63%)
Jan 12, 2022 91.00 91.59 87.49 87.95 2,122,425 -2.03(-2.26%)
Jan 11, 2022 88.38 90.69 86.55 89.98 2,021,837 +1.68(+1.90%)
Jan 10, 2022 89.36 89.39 85.44 88.30 2,245,024 -1.36(-1.52%)
Jan 07, 2022 86.66 90.55 86.66 89.66 2,369,236 +3.06(+3.53%)
Jan 06, 2022 84.18 88.25 82.31 86.60 3,334,980 +2.45(+2.91%)
Jan 05, 2022 90.24 90.79 83.52 84.15 3,754,302 -5.80(-6.45%)
Jan 04, 2022 95.02 96.10 89.16 89.95 2,790,343 -3.52(-3.77%)
Jan 03, 2022 93.49 97.39 93.16 93.47 2,061,348 -0.06(-0.06%)
Dec 31, 2021 92.96 94.16 92.11 93.53 1,082,595 +0.54(+0.58%)
Dec 30, 2021 92.37 94.40 92.19 92.99 1,302,489 +0.61(+0.66%)
Dec 29, 2021 92.04 93.57 91.39 92.38 1,342,275 -0.40(-0.43%)
Dec 28, 2021 93.42 94.89 92.55 92.78 936,963 -1.37(-1.46%)
Dec 27, 2021 94.03 94.49 92.08 94.15 996,523 -0.61(-0.64%)
Dec 23, 2021 94.86 95.50 93.73 94.76 1,464,588 +1.34(+1.43%)
Dec 22, 2021 93.33 95.32 92.60 93.42 2,026,489 -0.43(-0.46%)
Dec 21, 2021 87.50 94.45 87.50 93.85 2,911,150 +7.55(+8.75%)
Dec 20, 2021 85.57 87.26 84.11 86.30 1,986,316 -1.61(-1.83%)
Dec 17, 2021 84.50 89.15 83.66 87.91 3,144,140 +2.03(+2.36%)
Dec 16, 2021 88.21 89.48 85.46 85.88 2,608,693 -1.28(-1.47%)
Dec 15, 2021 85.78 88.40 83.95 87.16 1,944,190 +0.85(+0.98%)
Dec 14, 2021 83.88 87.05 83.65 86.31 1,762,368 +1.09(+1.28%)
Dec 13, 2021 87.89 88.39 84.25 85.22 2,556,626 -3.66(-4.12%)
Dec 10, 2021 91.75 92.97 88.61 88.88 2,150,930 -1.93(-2.12%)
Dec 09, 2021 91.88 93.42 90.75 90.81 1,272,683 -2.44(-2.62%)
Dec 08, 2021 92.05 95.35 91.75 93.25 1,817,772 +2.87(+3.18%)
Dec 07, 2021 95.35 96.87 89.52 90.38 3,401,428 -1.90(-2.06%)
Dec 06, 2021 87.26 94.12 84.77 92.28 2,845,620 +5.69(+6.57%)
Dec 03, 2021 90.01 90.17 83.63 86.59 4,236,071 -3.19(-3.55%)
Dec 02, 2021 84.41 90.08 83.42 89.78 4,070,944 +6.71(+8.08%)
Dec 01, 2021 91.97 92.77 83.05 83.07 4,149,125 -7.00(-7.77%)
Nov 30, 2021 92.10 92.88 87.17 90.07 4,506,834 -3.41(-3.65%)
Nov 29, 2021 92.20 94.02 90.47 93.48 3,455,540 +2.28(+2.50%)
Nov 26, 2021 88.22 91.25 87.00 91.20 3,004,697 -2.74(-2.92%)
Nov 24, 2021 93.09 94.73 91.97 93.94 1,793,823 -0.09(-0.10%)
Nov 23, 2021 95.15 95.87 92.72 94.03 1,797,824 -0.90(-0.94%)
Nov 22, 2021 95.52 96.60 92.41 94.93 2,216,217 -0.47(-0.50%)
Nov 19, 2021 94.85 97.22 93.88 95.40 2,663,216 -0.69(-0.72%)
Nov 18, 2021 100.42 101.44 95.63 96.09 2,827,660 -4.61(-4.58%)
Nov 17, 2021 102.00 102.92 99.50 100.70 1,798,395 -2.49(-2.41%)
Nov 16, 2021 103.21 104.19 99.25 103.19 2,174,865 -0.04(-0.04%)
Nov 15, 2021 106.45 106.69 102.91 103.23 1,817,333 -2.77(-2.61%)
Nov 12, 2021 104.05 106.33 103.64 106.00 2,332,297 +4.11(+4.03%)
Nov 11, 2021 100.55 102.87 100.04 101.89 1,792,400 +1.91(+1.91%)
Nov 10, 2021 102.84 99.98 2,368,415 -3.09(-3.00%)
Nov 09, 2021 105.40 106.47 102.31 103.07 2,236,749 -2.23(-2.12%)
Nov 08, 2021 107.51 109.69 104.59 105.30 2,308,516 -1.18(-1.11%)
Nov 05, 2021 106.58 108.84 105.01 106.48 2,874,148 +3.36(+3.26%)
Nov 04, 2021 111.56 111.56 100.83 103.12 6,466,886 -7.57(-6.84%)
Nov 03, 2021 109.47 114.90 107.11 110.69 3,389,369 -1.05(-0.94%)
Nov 02, 2021 111.18 112.09 109.25 111.74 2,209,469 -0.32(-0.29%)
Nov 01, 2021 109.79 113.45 110.65 112.06 1,607,164 +2.60(+2.38%)
Oct 29, 2021 110.39 112.10 108.11 109.46 1,793,321 -1.43(-1.29%)
Oct 28, 2021 110.95 111.71 109.08 110.89 1,076,980 +0.13(+0.12%)
Oct 27, 2021 112.01 112.59 110.22 110.76 1,105,009 -2.02(-1.79%)
Oct 26, 2021 113.16 112.70 112.78 1,432,305 +0.84(+0.75%)
Oct 25, 2021 111.50 111.94 1,057,792 -0.11(-0.10%)
Oct 22, 2021 113.19 113.82 111.17 112.05 928,127 -1.26(-1.11%)
Oct 21, 2021 112.33 114.84 112.33 113.31 965,020 -0.22(-0.19%)
Oct 20, 2021 113.47 114.95 111.30 113.53 1,169,983 -0.40(-0.35%)
Oct 19, 2021 114.09 115.88 113.10 113.93 1,250,086 +0.93(+0.82%)
Oct 18, 2021 110.39 113.13 109.57 113.00 1,270,758 +2.29(+2.07%)
Oct 15, 2021 116.08 116.75 110.34 110.71 2,505,810 -3.81(-3.33%)
Oct 14, 2021 115.83 117.25 113.42 114.52 2,360,342 -0.43(-0.37%)
Oct 13, 2021 116.26 116.55 113.96 114.95 1,556,530 -2.11(-1.80%)
Oct 12, 2021 115.18 118.94 115.18 117.06 1,974,953 +2.29(+2.00%)
Oct 11, 2021 114.44 116.67 113.50 114.77 1,363,102 +0.81(+0.71%)
Oct 08, 2021 116.50 117.55 113.77 113.96 985,965 -2.19(-1.89%)
Oct 07, 2021 115.00 118.17 114.69 116.15 1,937,863 +1.81(+1.58%)
Oct 06, 2021 113.01 116.09 112.43 114.34 1,922,722 -0.42(-0.37%)
Oct 05, 2021 118.72 119.59 114.59 114.76 2,535,506 -3.36(-2.84%)
Oct 04, 2021 119.16 119.39 116.60 118.12 2,663,283 -1.37(-1.15%)
Oct 01, 2021 114.84 119.81 114.52 119.49 2,720,865 +7.21(+6.42%)
Sep 30, 2021 113.59 113.60 110.69 112.28 2,711,541 -1.12(-0.99%)
Sep 29, 2021 116.21 116.72 113.16 113.40 1,574,228 -2.08(-1.80%)
Sep 28, 2021 115.32 118.73 114.50 115.48 3,084,235 -0.87(-0.75%)
Sep 27, 2021 112.62 117.19 112.54 116.35 3,075,682 +4.00(+3.56%)
Sep 24, 2021 110.92 113.63 110.80 112.35 1,425,944 +0.73(+0.65%)
Sep 23, 2021 110.51 114.60 110.11 111.62 3,194,977 +1.71(+1.56%)
Sep 22, 2021 105.73 111.63 105.66 109.91 2,628,614 +4.87(+4.64%)
Sep 21, 2021 105.45 107.76 103.19 105.04 1,890,593 +0.29(+0.28%)
Sep 20, 2021 103.24 106.39 102.33 104.75 2,662,991 -1.32(-1.24%)
Sep 17, 2021 108.98 112.18 105.32 106.07 5,778,575 -2.50(-2.30%)
Sep 16, 2021 107.52 109.50 106.79 108.57 1,584,905 +1.24(+1.16%)
Sep 15, 2021 103.58 107.77 101.30 107.33 2,313,965 +4.27(+4.14%)
Sep 14, 2021 102.62 104.13 101.20 103.06 1,415,931 -1.28(-1.23%)
Sep 13, 2021 105.55 105.97 100.82 104.34 1,628,740 +0.15(+0.14%)
Sep 10, 2021 106.98 107.46 103.99 104.19 1,743,104 -2.40(-2.25%)
Sep 09, 2021 107.45 109.33 105.50 106.59 2,556,884 +0.70(+0.66%)
Sep 08, 2021 106.80 107.68 103.33 105.89 1,742,097 -1.19(-1.11%)
Sep 07, 2021 104.00 107.78 103.02 107.08 2,537,161 +3.52(+3.40%)
Sep 03, 2021 102.58 104.93 102.18 103.56 1,446,227 +0.06(+0.06%)
Sep 02, 2021 102.62 105.03 101.25 103.50 1,673,524 +1.61(+1.58%)
Sep 01, 2021 102.60 103.45 100.53 101.89 1,813,613 +0.26(+0.26%)
Aug 31, 2021 102.48 103.50 99.73 101.63 2,195,718 -0.49(-0.48%)
Aug 30, 2021 103.96 104.59 101.54 102.12 1,928,249 -2.12(-2.03%)
Aug 27, 2021 100.09 109.00 100.00 104.24 3,560,210 +4.25(+4.25%)
Aug 26, 2021 98.07 101.56 97.75 99.99 3,772,099 +2.29(+2.34%)
Aug 25, 2021 94.00 98.03 93.56 97.70 2,560,366 +3.84(+4.09%)
Aug 24, 2021 89.98 93.93 89.96 93.86 3,207,131 +4.58(+5.13%)
Aug 23, 2021 86.50 89.40 86.30 89.28 2,704,283 +3.64(+4.25%)
Aug 20, 2021 82.05 85.86 82.00 85.64 2,698,509 +3.17(+3.84%)
Aug 19, 2021 83.82 84.41 80.37 82.47 3,149,994 -2.54(-2.99%)
Aug 18, 2021 83.89 86.20 82.81 85.01 2,405,760 +0.90(+1.07%)
Aug 17, 2021 86.11 86.38 83.06 84.11 2,838,010 -3.29(-3.76%)
Aug 16, 2021 89.70 89.70 86.50 87.40 1,992,153 -3.62(-3.98%)
Aug 13, 2021 93.97 93.97 90.69 91.02 2,339,962 -2.74(-2.92%)
Aug 12, 2021 93.11 93.98 90.36 93.76 2,041,903 +0.81(+0.87%)
Aug 11, 2021 90.10 93.26 89.33 92.95 2,824,515 +2.38(+2.63%)
Aug 10, 2021 91.42 92.10 89.86 90.57 1,563,250 -0.27(-0.30%)
Aug 09, 2021 92.00 92.04 89.02 90.84 3,230,472 +0.34(+0.38%)
Aug 06, 2021 91.00 92.23 89.55 90.50 3,147,158 +0.00(+0.00%)
Aug 05, 2021 84.99 91.47 84.88 90.50 4,109,662 +5.51(+6.48%)
Aug 04, 2021 88.39 88.82 84.63 84.99 4,891,949 -1.76(-2.03%)
Aug 03, 2021 86.78 87.32 82.98 86.75 4,016,314 +0.26(+0.30%)
Aug 02, 2021 88.33 90.64 86.21 86.49 2,062,039 -0.87(-1.00%)
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%)
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.