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

LPL Financial Holdings Inc (NQ: LPLA )

230.86 +1.59 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 138.55 141.73 138.46 139.47 494,076 +0.57(+0.41%)
Mar 30, 2021 138.73 141.71 138.10 138.90 341,864 +0.44(+0.32%)
Mar 29, 2021 136.88 140.18 135.24 138.46 742,634 -0.57(-0.41%)
Mar 26, 2021 138.58 139.25 136.05 139.03 494,957 +2.78(+2.04%)
Mar 25, 2021 131.83 136.62 129.71 136.25 552,810 +3.64(+2.74%)
Mar 24, 2021 134.21 137.51 132.54 132.62 513,551 -1.87(-1.39%)
Mar 23, 2021 140.91 142.27 133.56 134.49 850,162 -7.55(-5.32%)
Mar 22, 2021 143.23 144.13 141.15 142.04 505,255 -1.48(-1.03%)
Mar 19, 2021 142.03 144.90 140.87 143.52 898,587 +2.08(+1.47%)
Mar 18, 2021 142.02 143.27 140.72 141.44 1,285,243 +0.80(+0.57%)
Mar 17, 2021 139.07 140.91 137.98 140.64 466,105 +2.63(+1.90%)
Mar 16, 2021 141.09 141.18 136.78 138.01 702,888 -3.70(-2.61%)
Mar 15, 2021 139.99 141.76 138.03 141.71 329,175 +1.25(+0.89%)
Mar 12, 2021 140.88 141.91 140.04 140.45 476,013 +1.01(+0.72%)
Mar 11, 2021 137.59 140.32 136.66 139.44 566,772 +2.09(+1.52%)
Mar 10, 2021 135.19 138.01 134.04 137.36 485,787 +2.79(+2.07%)
Mar 09, 2021 132.31 135.58 129.33 134.57 720,085 +2.25(+1.70%)
Mar 08, 2021 132.54 135.00 131.75 132.31 712,300 +1.08(+0.82%)
Mar 05, 2021 130.64 131.85 125.61 131.24 1,239,553 +2.34(+1.82%)
Mar 04, 2021 132.99 132.99 127.07 128.90 1,745,815 -3.01(-2.28%)
Mar 03, 2021 133.16 135.16 131.58 131.90 691,566 +0.08(+0.06%)
Mar 02, 2021 132.23 133.06 130.47 131.82 735,208 -0.71(-0.53%)
Mar 01, 2021 132.22 135.08 130.77 132.53 552,324 +3.70(+2.87%)
Feb 26, 2021 127.96 130.59 125.53 128.83 1,001,751 -0.55(-0.42%)
Feb 25, 2021 132.92 133.81 128.84 129.38 464,347 -3.22(-2.43%)
Feb 24, 2021 132.16 134.79 130.97 132.60 758,821 -0.02(-0.01%)
Feb 23, 2021 131.33 132.98 129.03 132.62 330,919 +0.96(+0.73%)
Feb 22, 2021 128.06 132.65 128.06 131.66 366,329 +2.44(+1.89%)
Feb 19, 2021 127.81 129.72 126.99 129.22 480,097 +1.64(+1.28%)
Feb 18, 2021 128.41 129.07 126.08 127.58 389,702 -1.34(-1.04%)
Feb 17, 2021 129.32 130.22 127.19 128.93 425,637 -1.39(-1.07%)
Feb 16, 2021 128.97 130.75 127.88 130.32 431,280 +2.76(+2.17%)
Feb 12, 2021 125.52 128.30 125.52 127.56 360,940 +1.53(+1.21%)
Feb 11, 2021 126.47 126.96 123.69 126.03 356,980 -0.03(-0.02%)
Feb 10, 2021 124.26 126.16 123.46 126.06 538,719 +2.48(+2.01%)
Feb 09, 2021 121.34 124.09 119.55 123.58 458,594 +2.28(+1.88%)
Feb 08, 2021 122.85 123.98 119.75 121.30 922,527 -1.79(-1.46%)
Feb 05, 2021 116.49 124.58 116.49 123.09 1,366,265 +7.54(+6.53%)
Feb 04, 2021 114.03 116.74 113.77 115.55 552,001 +2.09(+1.84%)
Feb 03, 2021 110.94 115.19 110.94 113.46 607,837 +1.44(+1.29%)
Feb 02, 2021 109.84 112.77 108.86 112.02 979,984 +3.39(+3.12%)
Feb 01, 2021 107.46 109.86 107.25 108.63 605,101 +2.53(+2.38%)
Jan 29, 2021 108.06 109.00 105.03 106.11 542,891 -2.26(-2.09%)
Jan 28, 2021 104.83 109.07 102.41 108.37 1,161,324 +5.29(+5.13%)
Jan 27, 2021 107.73 109.05 101.74 103.08 1,284,137 -6.24(-5.71%)
Jan 26, 2021 110.67 111.64 108.58 109.32 968,537 -0.97(-0.88%)
Jan 25, 2021 112.34 112.34 109.30 110.29 310,125 -2.27(-2.02%)
Jan 22, 2021 112.96 113.58 111.50 112.56 501,743 -1.83(-1.60%)
Jan 21, 2021 117.90 117.90 114.39 114.39 634,123 -2.69(-2.30%)
Jan 20, 2021 117.83 118.57 115.49 117.08 548,108 -0.01(-0.01%)
Jan 19, 2021 116.47 117.76 114.55 117.09 425,669 +0.81(+0.70%)
Jan 15, 2021 115.70 117.88 113.89 116.28 485,406 -0.84(-0.72%)
Jan 14, 2021 116.30 119.07 116.30 117.12 573,455 +1.18(+1.01%)
Jan 13, 2021 116.85 117.98 112.67 115.95 865,704 -1.95(-1.65%)
Jan 12, 2021 115.71 118.22 114.45 117.90 1,412,149 +3.51(+3.06%)
Jan 11, 2021 110.73 115.05 107.69 114.39 677,990 +1.99(+1.77%)
Jan 08, 2021 110.89 112.73 109.36 112.40 680,835 +2.60(+2.37%)
Jan 07, 2021 107.45 110.25 107.25 109.80 651,281 +3.35(+3.15%)
Jan 06, 2021 102.60 107.92 101.81 106.45 1,160,712 +5.47(+5.41%)
Jan 05, 2021 100.57 102.24 99.80 100.98 487,098 -0.23(-0.22%)
Jan 04, 2021 102.33 103.09 100.51 101.21 359,963 -0.86(-0.84%)
Dec 31, 2020 102.07 102.07 102.07 220,921 +0.22(+0.21%)
Dec 30, 2020 101.88 102.45 101.16 101.86 220,921 -0.05(-0.05%)
Dec 29, 2020 101.54 102.29 101.03 101.91 312,884 -0.20(-0.19%)
Dec 28, 2020 102.10 102.93 101.08 102.10 210,198 +0.40(+0.40%)
Dec 24, 2020 102.41 102.72 101.24 101.70 91,077 -0.40(-0.39%)
Dec 23, 2020 102.84 103.59 101.69 102.10 471,313 +0.63(+0.62%)
Dec 22, 2020 101.35 102.00 100.34 101.47 401,656 +0.44(+0.44%)
Dec 21, 2020 100.61 101.86 99.50 101.03 440,433 -0.38(-0.38%)
Dec 18, 2020 100.91 102.04 100.49 101.42 742,915 +0.76(+0.76%)
Dec 17, 2020 100.21 100.79 99.22 100.65 305,104 +0.71(+0.72%)
Dec 16, 2020 99.56 100.07 98.52 99.94 464,357 +0.85(+0.86%)
Dec 15, 2020 96.91 99.50 95.83 99.08 576,096 +3.33(+3.48%)
Dec 14, 2020 96.95 97.83 95.61 95.75 308,615 +0.12(+0.12%)
Dec 11, 2020 94.91 96.07 94.07 95.64 324,183 -0.31(-0.33%)
Dec 10, 2020 95.50 96.50 94.99 95.95 549,883 -0.47(-0.49%)
Dec 09, 2020 95.82 97.07 95.76 96.42 406,065 +0.29(+0.31%)
Dec 08, 2020 96.27 97.59 95.65 96.13 556,645 -1.09(-1.12%)
Dec 07, 2020 97.89 98.77 96.91 97.21 529,212 -2.15(-2.17%)
Dec 04, 2020 97.09 100.42 97.09 99.37 1,111,207 +2.76(+2.86%)
Dec 03, 2020 97.94 97.94 95.16 96.61 2,019,939 +3.44(+3.69%)
Dec 02, 2020 91.45 93.29 90.38 93.17 983,601 +1.76(+1.93%)
Dec 01, 2020 90.82 91.84 90.03 91.41 651,164 +2.51(+2.82%)
Nov 30, 2020 91.07 91.07 88.40 88.90 522,518 -1.93(-2.12%)
Nov 27, 2020 91.60 92.57 90.40 90.83 282,217 -0.64(-0.70%)
Nov 25, 2020 91.90 92.29 91.03 91.46 270,578 -1.40(-1.51%)
Nov 24, 2020 92.12 93.89 91.41 92.87 550,548 +2.68(+2.98%)
Nov 23, 2020 88.82 90.67 88.82 90.18 416,780 +1.97(+2.23%)
Nov 20, 2020 88.71 89.23 87.80 88.21 433,843 -0.86(-0.97%)
Nov 19, 2020 90.79 90.80 88.59 89.08 517,438 -0.73(-0.82%)
Nov 18, 2020 90.63 91.30 89.65 89.81 554,207 -0.90(-0.99%)
Nov 17, 2020 90.11 91.14 88.15 90.71 703,383 +1.28(+1.43%)
Nov 16, 2020 89.34 90.11 88.66 89.43 825,725 +1.73(+1.98%)
Nov 13, 2020 84.99 88.30 84.67 87.69 654,186 +2.91(+3.43%)
Nov 12, 2020 85.00 85.54 84.17 84.79 749,669 -1.24(-1.45%)
Nov 11, 2020 86.25 87.38 84.64 86.03 1,453,129 -0.03(-0.03%)
Nov 10, 2020 84.09 86.39 82.34 86.06 900,655 +2.24(+2.67%)
Nov 09, 2020 79.90 87.49 78.04 83.82 1,308,029 +9.46(+12.72%)
Nov 06, 2020 77.06 77.43 74.34 74.36 1,007,851 -2.43(-3.17%)
Nov 05, 2020 76.89 78.22 76.19 76.79 2,463,203 +0.19(+0.24%)
Nov 04, 2020 79.13 79.91 76.53 76.61 1,288,218 -4.23(-5.23%)
Nov 03, 2020 80.08 81.41 78.96 80.84 717,006 +2.20(+2.79%)
Nov 02, 2020 79.31 79.43 77.61 78.64 569,841 +0.59(+0.75%)
Oct 30, 2020 74.97 78.21 74.67 78.05 899,611 +2.21(+2.91%)
Oct 29, 2020 74.59 76.80 73.48 75.85 883,079 +0.84(+1.12%)
Oct 28, 2020 76.34 76.71 74.07 75.01 623,873 -2.75(-3.54%)
Oct 27, 2020 79.38 79.72 77.53 77.76 322,295 -1.31(-1.65%)
Oct 26, 2020 79.75 79.94 77.65 79.07 456,682 -2.17(-2.67%)
Oct 23, 2020 82.13 82.18 81.08 81.24 371,416 +0.05(+0.06%)
Oct 22, 2020 79.61 81.22 79.33 81.19 400,078 +1.56(+1.96%)
Oct 21, 2020 81.96 81.98 79.27 79.63 361,269 -1.27(-1.57%)
Oct 20, 2020 81.70 82.72 80.90 80.90 383,361 -0.06(-0.07%)
Oct 19, 2020 82.19 82.45 80.16 80.95 506,805 -0.63(-0.78%)
Oct 16, 2020 80.32 81.93 79.59 81.59 423,949 +1.58(+1.98%)
Oct 15, 2020 77.77 80.19 77.77 80.01 375,427 +1.13(+1.44%)
Oct 14, 2020 79.54 80.51 78.86 78.87 295,104 -0.71(-0.90%)
Oct 13, 2020 81.39 82.13 79.27 79.59 390,000 -2.42(-2.95%)
Oct 12, 2020 81.04 82.76 80.39 82.01 420,544 +1.10(+1.36%)
Oct 09, 2020 80.62 81.59 80.56 80.91 321,750 +0.78(+0.97%)
Oct 08, 2020 78.46 80.14 78.15 80.12 365,469 +2.07(+2.65%)
Oct 07, 2020 78.67 79.81 77.24 78.05 584,377 +0.23(+0.30%)
Oct 06, 2020 78.80 80.47 77.41 77.82 664,064 +0.22(+0.29%)
Oct 05, 2020 76.34 77.99 75.79 77.60 1,142,981 +2.29(+3.03%)
Oct 02, 2020 73.67 76.59 73.38 75.31 665,415 +0.46(+0.61%)
Oct 01, 2020 74.91 75.81 74.04 74.85 1,043,363 -0.02(-0.03%)
Sep 30, 2020 74.59 75.88 74.19 74.87 1,134,339 +0.62(+0.83%)
Sep 29, 2020 75.20 75.22 73.65 74.26 383,695 -1.08(-1.44%)
Sep 28, 2020 74.92 76.29 74.46 75.34 373,956 +1.81(+2.46%)
Sep 25, 2020 72.07 74.01 71.42 73.53 350,730 +0.93(+1.28%)
Sep 24, 2020 72.64 73.35 71.43 72.61 317,225 -0.28(-0.39%)
Sep 23, 2020 74.65 75.65 72.89 72.89 340,200 -1.66(-2.23%)
Sep 22, 2020 74.82 75.88 73.12 74.55 378,420 -0.19(-0.25%)
Sep 21, 2020 75.15 75.97 74.16 74.73 676,722 -2.37(-3.08%)
Sep 18, 2020 77.41 78.18 76.75 77.11 774,475 +0.03(+0.04%)
Sep 17, 2020 77.84 78.44 76.78 77.08 503,349 -1.75(-2.22%)
Sep 16, 2020 78.78 79.69 78.47 78.83 504,493 +0.14(+0.17%)
Sep 15, 2020 79.19 80.03 78.13 78.69 466,783 -0.33(-0.42%)
Sep 14, 2020 77.44 79.15 76.80 79.02 466,606 +2.29(+2.98%)
Sep 11, 2020 77.07 78.02 75.94 76.74 555,639 -0.41(-0.53%)
Sep 10, 2020 79.27 79.55 76.98 77.15 639,283 -1.36(-1.73%)
Sep 09, 2020 78.51 79.41 77.80 78.50 637,148 +0.76(+0.98%)
Sep 08, 2020 79.79 80.95 77.35 77.74 829,760 -4.05(-4.95%)
Sep 04, 2020 82.73 83.75 81.21 81.79 591,787 +0.29(+0.36%)
Sep 03, 2020 81.63 83.66 81.05 81.50 492,015 -0.92(-1.11%)
Sep 02, 2020 81.06 82.63 80.38 82.42 391,717 +1.56(+1.93%)
Sep 01, 2020 79.99 81.03 79.41 80.86 291,739 +0.62(+0.78%)
Aug 31, 2020 80.37 80.58 79.21 80.23 457,582 -0.20(-0.24%)
Aug 28, 2020 80.88 80.94 79.76 80.43 283,042 +0.20(+0.24%)
Aug 27, 2020 79.14 80.77 79.14 80.23 354,236 +1.08(+1.37%)
Aug 26, 2020 79.05 80.07 78.81 79.15 216,871 -0.61(-0.76%)
Aug 25, 2020 80.24 80.32 79.25 79.75 344,764 +0.32(+0.41%)
Aug 24, 2020 78.11 79.49 78.11 79.43 271,989 +1.40(+1.79%)
Aug 21, 2020 78.17 78.71 77.61 78.03 143,671 -0.14(-0.17%)
Aug 20, 2020 78.82 79.01 78.01 78.17 230,598 -1.44(-1.80%)
Aug 19, 2020 78.66 80.38 78.41 79.61 367,491 +1.19(+1.52%)
Aug 18, 2020 79.39 79.41 77.96 78.42 390,898 -0.85(-1.07%)
Aug 17, 2020 81.38 81.55 79.02 79.27 430,340 -2.37(-2.91%)
Aug 14, 2020 80.69 82.83 80.69 81.64 237,268 -0.17(-0.20%)
Aug 13, 2020 82.75 83.29 81.35 81.80 810,333 -0.34(-0.42%)
Aug 12, 2020 82.11 82.94 81.09 82.15 666,854 +0.16(+0.19%)
Aug 11, 2020 82.78 83.40 81.73 81.99 578,092 +0.22(+0.27%)
Aug 10, 2020 83.24 83.34 81.51 81.77 656,328 -1.08(-1.30%)
Aug 07, 2020 79.85 82.95 79.85 82.85 559,139 +2.30(+2.85%)
Aug 06, 2020 79.31 81.01 79.11 80.55 833,837 +1.15(+1.45%)
Aug 05, 2020 78.61 79.49 78.29 79.40 471,615 +1.52(+1.95%)
Aug 04, 2020 78.76 78.76 77.39 77.88 538,070 -0.49(-0.62%)
Aug 03, 2020 76.74 79.02 76.46 78.37 681,423 +1.43(+1.86%)
Jul 31, 2020 75.27 77.43 74.15 76.94 2,045,933 -0.23(-0.30%)
Jul 30, 2020 76.98 78.10 76.22 77.17 803,271 -1.73(-2.20%)
Jul 29, 2020 76.66 79.45 76.25 78.90 815,341 +4.41(+5.92%)
Jul 28, 2020 75.39 75.57 73.53 74.49 544,403 -0.94(-1.25%)
Jul 27, 2020 74.02 75.71 72.72 75.44 716,857 +1.49(+2.01%)
Jul 24, 2020 74.19 74.39 73.09 73.95 482,211 -0.08(-0.11%)
Jul 23, 2020 74.63 74.99 73.85 74.03 654,196 -0.93(-1.25%)
Jul 22, 2020 75.92 76.16 74.76 74.96 741,333 -1.14(-1.50%)
Jul 21, 2020 74.82 76.39 74.73 76.10 511,045 +1.48(+1.98%)
Jul 20, 2020 74.83 75.75 73.82 74.62 257,908 -0.85(-1.12%)
Jul 17, 2020 76.07 76.57 75.42 75.47 441,334 -0.66(-0.87%)
Jul 16, 2020 76.80 77.34 75.81 76.13 388,270 -1.08(-1.40%)
Jul 15, 2020 75.36 77.80 75.00 77.21 756,820 +2.76(+3.70%)
Jul 14, 2020 74.30 74.79 73.50 74.45 451,322 +0.39(+0.53%)
Jul 13, 2020 75.51 76.34 73.87 74.06 427,442 -0.46(-0.61%)
Jul 10, 2020 72.21 74.64 72.01 74.52 590,773 +2.34(+3.24%)
Jul 09, 2020 74.29 74.29 71.79 72.19 482,323 -2.44(-3.27%)
Jul 08, 2020 73.56 74.64 73.00 74.63 409,734 +1.20(+1.63%)
Jul 07, 2020 75.46 75.65 73.20 73.43 612,015 -2.56(-3.37%)
Jul 06, 2020 77.01 77.38 75.27 75.99 586,446 +0.91(+1.21%)
Jul 02, 2020 76.56 77.15 75.02 75.09 493,098 +0.36(+0.48%)
Jul 01, 2020 77.51 77.51 74.65 74.73 1,839,730 -1.61(-2.10%)
Jun 30, 2020 73.70 76.98 73.70 76.33 974,018 +1.88(+2.52%)
Jun 29, 2020 72.13 74.60 71.61 74.45 696,877 +3.60(+5.08%)
Jun 26, 2020 73.98 74.29 70.36 70.85 2,559,881 -4.54(-6.02%)
Jun 25, 2020 74.00 75.62 72.78 75.39 871,704 +1.48(+2.00%)
Jun 24, 2020 76.94 77.02 73.79 73.91 726,356 -4.14(-5.30%)
Jun 23, 2020 79.85 79.85 78.03 78.05 655,363 -0.02(-0.02%)
Jun 22, 2020 78.26 78.94 77.33 78.07 709,344 -0.63(-0.80%)
Jun 19, 2020 81.15 81.74 77.67 78.70 773,079 -0.74(-0.93%)
Jun 18, 2020 79.83 81.28 79.07 79.44 745,750 -1.18(-1.46%)
Jun 17, 2020 80.59 81.80 80.21 80.62 806,174 +0.87(+1.09%)
Jun 16, 2020 81.81 82.12 78.13 79.75 561,537 +0.91(+1.15%)
Jun 15, 2020 75.95 79.89 74.99 78.85 964,612 +0.95(+1.23%)
Jun 12, 2020 77.26 79.03 75.19 77.89 1,090,959 +3.34(+4.48%)
Jun 11, 2020 76.40 78.22 74.43 74.55 2,242,491 -6.20(-7.68%)
Jun 10, 2020 82.68 82.83 80.26 80.75 1,471,943 -2.53(-3.04%)
Jun 09, 2020 82.71 83.98 80.79 83.29 1,431,110 +1.15(+1.40%)
Jun 08, 2020 81.81 82.36 79.74 82.14 1,198,648 +2.24(+2.80%)
Jun 05, 2020 81.43 82.92 78.88 79.90 1,709,052 +2.67(+3.45%)
Jun 04, 2020 75.70 77.81 74.60 77.23 996,980 +0.80(+1.04%)
Jun 03, 2020 75.09 77.10 73.96 76.43 731,784 +2.98(+4.06%)
Jun 02, 2020 72.53 74.00 71.57 73.45 2,229,999 +2.00(+2.79%)
Jun 01, 2020 69.58 72.43 69.11 71.46 638,609 +1.95(+2.80%)
May 29, 2020 69.50 70.74 68.65 69.51 747,299 -1.02(-1.45%)
May 28, 2020 73.22 73.22 69.75 70.53 799,874 -1.98(-2.73%)
May 27, 2020 72.91 73.46 70.83 72.51 836,065 +2.02(+2.86%)
May 26, 2020 68.77 71.16 68.33 70.49 884,610 +4.70(+7.14%)
May 22, 2020 66.23 66.78 64.51 65.80 531,285 -0.32(-0.48%)
May 21, 2020 67.59 67.87 66.06 66.12 453,875 -1.47(-2.18%)
May 20, 2020 67.74 68.43 66.46 67.59 1,077,673 +2.52(+3.88%)
May 19, 2020 65.87 68.22 64.35 65.07 1,105,303 -1.30(-1.96%)
May 18, 2020 65.68 67.29 64.08 66.37 887,264 +5.48(+9.00%)
May 15, 2020 58.91 61.69 58.80 60.89 633,522 +1.16(+1.95%)
May 14, 2020 55.85 60.06 55.64 59.72 873,465 +2.10(+3.64%)
May 13, 2020 58.91 59.39 56.33 57.63 1,144,082 -2.10(-3.51%)
May 12, 2020 64.59 64.62 59.52 59.72 1,369,583 -3.69(-5.81%)
May 11, 2020 62.54 64.54 61.86 63.41 1,045,914 -0.77(-1.19%)
May 08, 2020 64.25 65.32 63.89 64.17 734,111 +1.36(+2.16%)
May 07, 2020 62.09 64.87 62.07 62.82 980,956 +2.06(+3.39%)
May 06, 2020 60.51 61.59 59.39 60.76 727,396 +0.44(+0.72%)
May 05, 2020 60.64 62.73 60.08 60.32 597,517 +0.42(+0.70%)
May 04, 2020 58.71 61.87 58.53 59.91 830,903 -0.23(-0.39%)
May 01, 2020 63.68 65.62 59.65 60.14 2,293,544 +1.71(+2.92%)
Apr 30, 2020 57.62 59.27 56.90 58.43 1,142,008 -1.19(-2.00%)
Apr 29, 2020 58.87 60.59 56.99 59.62 752,853 +3.22(+5.71%)
Apr 28, 2020 57.56 58.38 54.83 56.40 992,498 +1.28(+2.32%)
Apr 27, 2020 53.08 55.67 52.34 55.12 764,837 +3.29(+6.35%)
Apr 24, 2020 50.97 52.48 50.63 51.83 523,967 +1.00(+1.97%)
Apr 23, 2020 50.70 51.64 49.48 50.83 509,388 +0.74(+1.47%)
Apr 22, 2020 50.38 50.88 49.33 50.10 617,910 +0.81(+1.63%)
Apr 21, 2020 48.78 50.29 48.51 49.29 525,809 -1.44(-2.83%)
Apr 20, 2020 50.54 51.55 49.63 50.73 829,890 -1.47(-2.83%)
Apr 17, 2020 54.34 55.63 52.06 52.20 986,201 +0.44(+0.84%)
Apr 16, 2020 53.37 53.81 50.78 51.76 862,205 -1.38(-2.59%)
Apr 15, 2020 51.65 53.75 51.43 53.14 649,059 -1.35(-2.48%)
Apr 14, 2020 54.85 55.26 53.15 54.49 890,893 +0.94(+1.76%)
Apr 13, 2020 55.60 55.60 52.06 53.55 659,063 -2.32(-4.15%)
Apr 09, 2020 54.07 57.17 52.84 55.87 1,270,343 +3.04(+5.75%)
Apr 08, 2020 51.99 53.44 50.58 52.83 742,354 +1.91(+3.75%)
Apr 07, 2020 55.61 55.61 50.57 50.92 844,800 -0.81(-1.56%)
Apr 06, 2020 51.00 52.08 49.53 51.73 1,589,268 +4.52(+9.58%)
Apr 03, 2020 49.83 50.28 46.16 47.20 1,102,867 -2.66(-5.33%)
Apr 02, 2020 50.10 51.58 48.09 49.86 1,013,052 -0.52(-1.04%)
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.