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

Virgin Galactic Holdings Inc (NY: SPCE )

0.9480 +0.0661 (+7.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 44.42 47.98 43.08 46.00 64,171,344 -1.02(-2.17%)
Jun 29, 2021 52.30 53.60 45.97 47.02 74,243,200 -7.82(-14.26%)
Jun 28, 2021 57.15 57.51 52.48 54.84 109,497,664 -1.07(-1.91%)
Jun 25, 2021 47.81 57.29 45.87 55.91 261,349,744 +15.65(+38.87%)
Jun 24, 2021 41.10 41.58 39.26 40.26 13,368,031 -0.56(-1.37%)
Jun 23, 2021 38.96 41.65 38.75 40.82 20,801,464 +1.40(+3.55%)
Jun 22, 2021 35.82 39.80 35.62 39.42 28,066,400 +3.40(+9.44%)
Jun 21, 2021 36.27 36.70 34.83 36.02 10,820,207 -0.78(-2.12%)
Jun 18, 2021 37.31 37.54 35.95 36.80 10,637,199 -0.52(-1.39%)
Jun 17, 2021 35.12 37.52 35.10 37.32 16,322,448 +1.95(+5.51%)
Jun 16, 2021 34.60 36.16 34.21 35.37 12,792,907 +0.50(+1.43%)
Jun 15, 2021 36.45 36.78 34.64 34.87 11,802,508 -1.62(-4.44%)
Jun 14, 2021 35.27 37.69 34.70 36.49 16,523,188 +1.39(+3.96%)
Jun 11, 2021 35.08 36.09 33.85 35.10 13,931,831 -0.31(-0.88%)
Jun 10, 2021 35.74 37.88 34.92 35.41 22,558,296 +0.25(+0.71%)
Jun 09, 2021 38.19 38.65 34.87 35.16 22,531,756 -2.33(-6.21%)
Jun 08, 2021 35.28 38.22 35.05 37.49 34,176,532 +2.80(+8.07%)
Jun 07, 2021 31.45 34.79 30.96 34.69 29,025,050 +3.31(+10.55%)
Jun 04, 2021 30.90 32.16 29.93 31.38 17,823,804 +0.37(+1.19%)
Jun 03, 2021 32.21 33.70 30.70 31.01 30,723,912 -0.12(-0.39%)
Jun 02, 2021 28.59 32.09 28.41 31.13 29,721,536 +2.25(+7.79%)
Jun 01, 2021 30.05 30.61 28.12 28.88 33,115,006 -2.35(-7.52%)
May 28, 2021 31.27 35.04 30.73 31.23 53,988,488 +0.14(+0.45%)
May 27, 2021 27.40 32.05 26.60 31.09 48,653,468 +4.09(+15.15%)
May 26, 2021 25.85 27.75 25.60 27.00 38,649,040 +1.41(+5.51%)
May 25, 2021 25.37 26.34 24.70 25.59 42,918,436 -1.30(-4.83%)
May 24, 2021 25.31 27.72 23.52 26.89 130,940,584 +5.82(+27.62%)
May 21, 2021 20.37 21.75 19.68 21.07 51,042,712 +1.26(+6.36%)
May 20, 2021 20.62 21.63 18.70 19.81 93,059,880 +2.54(+14.71%)
May 19, 2021 16.44 17.27 15.86 17.27 11,443,093 +0.02(+0.12%)
May 18, 2021 16.73 17.91 16.33 17.25 12,518,153 +0.61(+3.67%)
May 17, 2021 16.11 16.93 15.79 16.64 12,110,075 +0.46(+2.84%)
May 14, 2021 15.68 16.52 15.53 16.18 11,338,815 +0.68(+4.39%)
May 13, 2021 16.24 16.94 15.05 15.50 14,273,438 -0.58(-3.61%)
May 12, 2021 17.30 17.72 15.91 16.08 18,385,250 -2.04(-11.26%)
May 11, 2021 14.53 18.20 14.28 18.12 35,221,444 +0.17(+0.95%)
May 10, 2021 19.58 19.59 17.85 17.95 17,340,760 -1.66(-8.47%)
May 07, 2021 19.08 19.89 19.05 19.61 9,413,338 +0.43(+2.24%)
May 06, 2021 20.00 20.00 18.68 19.18 14,534,411 -0.76(-3.81%)
May 05, 2021 20.22 20.75 19.82 19.94 8,999,494 -0.86(-4.13%)
May 04, 2021 20.00 21.55 19.16 20.80 16,545,602 +0.66(+3.28%)
May 03, 2021 21.72 21.72 20.01 20.14 13,560,088 -2.01(-9.07%)
Apr 30, 2021 22.08 22.76 21.83 22.15 6,300,900 -0.39(-1.73%)
Apr 29, 2021 23.26 23.54 21.98 22.54 10,815,670 -0.94(-4.00%)
Apr 28, 2021 23.44 23.63 22.86 23.48 6,316,388 -0.03(-0.13%)
Apr 27, 2021 23.30 23.88 22.65 23.51 12,435,817 +0.33(+1.42%)
Apr 26, 2021 22.50 23.49 21.87 23.18 8,174,334 +1.02(+4.60%)
Apr 23, 2021 21.91 22.42 21.72 22.16 5,403,800 +0.44(+2.03%)
Apr 22, 2021 22.54 23.10 21.50 21.72 8,498,276 -0.54(-2.43%)
Apr 21, 2021 20.65 22.35 20.16 22.26 11,742,598 +1.28(+6.10%)
Apr 20, 2021 20.55 21.46 20.21 20.98 19,362,096 -1.48(-6.59%)
Apr 19, 2021 23.59 23.63 21.55 22.46 19,265,688 -0.90(-3.85%)
Apr 16, 2021 23.13 24.05 22.86 23.36 12,655,000 +0.30(+1.30%)
Apr 15, 2021 25.02 25.46 22.62 23.06 33,309,748 -3.62(-13.57%)
Apr 14, 2021 27.17 27.59 26.39 26.68 9,072,020 -0.20(-0.74%)
Apr 13, 2021 26.97 27.57 26.47 26.88 11,290,941 +0.11(+0.41%)
Apr 12, 2021 28.90 28.93 26.46 26.77 15,374,216 -2.51(-8.57%)
Apr 09, 2021 28.90 29.43 28.79 29.28 3,624,900 +0.08(+0.27%)
Apr 08, 2021 29.06 29.47 28.50 29.20 6,716,514 -0.04(-0.14%)
Apr 07, 2021 30.46 30.90 28.98 29.24 8,304,694 -1.47(-4.79%)
Apr 06, 2021 29.40 31.00 29.31 30.71 7,110,320 +1.11(+3.75%)
Apr 05, 2021 31.19 31.31 28.78 29.60 10,226,153 -1.15(-3.74%)
Apr 01, 2021 31.29 31.74 30.16 30.75 6,687,500 +0.12(+0.39%)
Mar 31, 2021 30.29 31.73 30.16 30.63 8,480,599 +0.49(+1.63%)
Mar 30, 2021 28.91 30.38 28.38 30.14 8,465,692 +0.93(+3.18%)
Mar 29, 2021 30.86 30.95 28.73 29.21 11,319,258 -0.38(-1.28%)
Mar 26, 2021 29.69 30.53 28.37 29.59 6,372,700 +0.01(+0.03%)
Mar 25, 2021 28.00 29.95 27.58 29.58 8,850,935 +0.78(+2.71%)
Mar 24, 2021 30.92 31.54 28.66 28.80 9,166,007 -2.13(-6.89%)
Mar 23, 2021 31.90 31.93 29.95 30.93 11,323,268 -1.31(-4.06%)
Mar 22, 2021 33.51 33.79 31.98 32.24 7,257,665 -0.90(-2.72%)
Mar 19, 2021 31.82 33.24 30.90 33.14 7,363,200 +1.18(+3.69%)
Mar 18, 2021 33.14 33.68 31.68 31.96 9,195,223 -1.78(-5.28%)
Mar 17, 2021 31.86 34.12 31.21 33.74 12,604,793 +1.23(+3.78%)
Mar 16, 2021 34.71 34.80 32.27 32.51 10,842,575 -2.29(-6.58%)
Mar 15, 2021 35.67 36.36 33.65 34.80 13,222,167 +0.25(+0.72%)
Mar 12, 2021 32.54 34.73 32.05 34.55 10,436,800 +0.97(+2.89%)
Mar 11, 2021 32.50 34.20 31.56 33.58 15,785,702 +2.99(+9.77%)
Mar 10, 2021 32.49 33.41 29.92 30.59 16,131,778 +0.39(+1.29%)
Mar 09, 2021 28.32 30.75 27.72 30.20 14,592,468 +3.67(+13.83%)
Mar 08, 2021 27.31 29.62 26.30 26.53 15,180,971 -0.76(-2.78%)
Mar 05, 2021 28.69 29.62 23.94 27.29 36,952,300 -3.01(-9.93%)
Mar 04, 2021 31.01 32.58 28.58 30.30 17,406,844 -1.73(-5.40%)
Mar 03, 2021 35.10 35.18 31.85 32.03 18,174,240 -1.74(-5.15%)
Mar 02, 2021 38.17 38.17 33.45 33.77 14,743,321 -4.37(-11.46%)
Mar 01, 2021 38.93 39.70 37.58 38.14 8,817,353 +0.91(+2.44%)
Feb 26, 2021 35.75 39.44 35.00 37.23 20,028,400 -5.01(-11.86%)
Feb 25, 2021 45.00 47.20 41.66 42.24 10,596,580 -3.88(-8.41%)
Feb 24, 2021 45.27 46.25 42.90 46.12 6,522,214 +1.96(+4.44%)
Feb 23, 2021 43.19 44.78 38.26 44.16 13,654,424 -2.97(-6.30%)
Feb 22, 2021 49.22 50.80 46.90 47.13 7,659,179 -4.06(-7.93%)
Feb 19, 2021 49.51 52.24 49.24 51.19 8,951,100 +2.40(+4.92%)
Feb 18, 2021 47.62 53.25 47.01 48.79 21,643,718 -0.80(-1.61%)
Feb 17, 2021 49.69 49.98 46.64 49.59 12,951,769 -0.77(-1.53%)
Feb 16, 2021 53.11 53.15 50.00 50.36 15,197,502 -4.17(-7.65%)
Feb 12, 2021 53.35 56.90 52.30 54.53 22,087,300 -4.88(-8.21%)
Feb 11, 2021 52.68 60.67 51.57 59.41 29,875,324 +7.02(+13.40%)
Feb 10, 2021 56.00 56.14 51.15 52.39 14,502,106 -4.33(-7.63%)
Feb 09, 2021 56.06 56.81 54.42 56.72 8,899,301 +0.47(+0.84%)
Feb 08, 2021 55.99 57.85 54.05 56.25 14,051,447 +1.91(+3.51%)
Feb 05, 2021 55.15 55.50 52.00 54.34 13,535,800 -0.38(-0.69%)
Feb 04, 2021 57.00 62.80 53.17 54.72 32,420,812 -2.40(-4.20%)
Feb 03, 2021 49.98 58.35 49.52 57.12 39,967,652 +8.54(+17.58%)
Feb 02, 2021 58.59 58.60 47.30 48.58 39,401,476 -5.21(-9.69%)
Feb 01, 2021 47.17 57.24 45.78 53.79 57,689,824 +9.50(+21.45%)
Jan 29, 2021 45.30 49.90 43.90 44.29 28,647,700 +1.18(+2.74%)
Jan 28, 2021 46.51 52.00 39.47 43.11 40,783,640 -3.24(-6.99%)
Jan 27, 2021 44.66 59.43 40.14 46.35 78,202,504 +4.30(+10.23%)
Jan 26, 2021 37.32 44.03 36.59 42.05 54,254,896 +6.05(+16.81%)
Jan 25, 2021 35.21 38.87 32.15 36.00 31,582,254 +1.72(+5.02%)
Jan 22, 2021 33.11 34.45 32.30 34.28 12,918,800 +1.01(+3.04%)
Jan 21, 2021 32.50 33.90 31.62 33.27 13,903,275 +1.24(+3.87%)
Jan 20, 2021 31.56 32.98 30.76 32.03 12,727,776 +0.38(+1.20%)
Jan 19, 2021 32.55 32.58 30.50 31.65 19,982,028 +1.22(+4.01%)
Jan 15, 2021 31.93 32.48 29.92 30.43 19,145,500 -2.60(-7.87%)
Jan 14, 2021 31.03 33.72 30.19 33.03 57,912,144 +5.47(+19.85%)
Jan 13, 2021 26.56 27.85 26.25 27.56 14,199,716 +0.90(+3.38%)
Jan 12, 2021 25.15 26.73 24.99 26.66 12,091,138 +1.74(+6.98%)
Jan 11, 2021 24.97 25.70 24.43 24.92 6,483,623 -0.30(-1.19%)
Jan 08, 2021 25.66 25.86 24.80 25.22 8,509,100 +0.09(+0.36%)
Jan 07, 2021 25.25 25.96 24.69 25.13 13,036,520 +0.96(+3.97%)
Jan 06, 2021 24.03 24.93 23.72 24.17 8,040,295 +0.05(+0.21%)
Jan 05, 2021 23.08 24.48 22.96 24.12 7,539,619 +0.91(+3.92%)
Jan 04, 2021 23.96 23.97 22.88 23.21 7,665,815 -0.52(-2.19%)
Dec 31, 2020 23.73 23.73 23.73 6,332,509 -0.28(-1.17%)
Dec 30, 2020 23.89 24.38 23.65 24.01 6,332,509 +0.26(+1.09%)
Dec 29, 2020 24.04 24.24 23.01 23.75 9,329,677 -0.19(-0.79%)
Dec 28, 2020 26.16 26.49 23.61 23.94 16,164,085 -1.91(-7.39%)
Dec 24, 2020 26.81 26.89 25.26 25.85 8,784,400 -0.97(-3.62%)
Dec 23, 2020 25.55 27.44 25.23 26.82 18,260,748 +1.35(+5.30%)
Dec 22, 2020 25.42 25.94 24.35 25.47 16,914,262 +0.67(+2.70%)
Dec 21, 2020 24.17 25.31 23.92 24.80 15,808,242 +0.96(+4.03%)
Dec 18, 2020 24.00 25.33 23.78 23.84 30,338,700 -1.66(-6.51%)
Dec 17, 2020 25.65 26.15 24.70 25.50 18,296,596 -0.36(-1.39%)
Dec 16, 2020 24.98 26.87 24.51 25.86 22,592,944 +1.35(+5.51%)
Dec 15, 2020 26.91 27.05 24.38 24.51 30,756,166 -1.96(-7.40%)
Dec 14, 2020 27.11 28.83 26.38 26.47 47,044,120 -5.57(-17.38%)
Dec 11, 2020 31.95 34.60 31.86 32.04 18,496,900 -0.14(-0.44%)
Dec 10, 2020 30.23 32.60 29.61 32.18 14,570,998 +0.05(+0.16%)
Dec 09, 2020 34.00 35.82 30.51 32.13 25,830,884 -1.26(-3.77%)
Dec 08, 2020 33.07 33.69 31.61 33.39 21,517,944 -1.21(-3.50%)
Dec 07, 2020 29.57 33.87 29.04 34.60 27,738,694 +5.86(+20.39%)
Dec 04, 2020 28.20 29.20 28.15 28.74 8,686,300 +0.66(+2.35%)
Dec 03, 2020 27.79 28.78 27.56 28.08 9,176,396 +0.55(+2.00%)
Dec 02, 2020 28.00 28.02 26.29 27.53 16,337,007 -0.82(-2.89%)
Dec 01, 2020 28.00 29.59 27.12 28.35 19,060,496 +1.74(+6.54%)
Nov 30, 2020 27.58 28.04 25.32 26.61 12,616,823 -0.56(-2.06%)
Nov 27, 2020 28.81 28.88 27.05 27.17 10,939,000 +0.07(+0.26%)
Nov 25, 2020 24.75 27.80 24.62 27.10 18,083,100 +2.14(+8.57%)
Nov 24, 2020 25.19 25.38 24.31 24.96 9,122,511 +0.05(+0.20%)
Nov 23, 2020 23.61 25.40 23.50 24.91 13,544,819 +1.60(+6.86%)
Nov 20, 2020 24.53 24.60 23.05 23.31 11,245,000 -0.74(-3.08%)
Nov 19, 2020 23.15 24.34 22.78 24.05 14,211,013 +1.46(+6.46%)
Nov 18, 2020 21.44 23.69 21.25 22.59 18,528,876 +1.24(+5.81%)
Nov 17, 2020 20.82 21.60 20.37 21.35 9,111,456 +0.46(+2.20%)
Nov 16, 2020 20.63 21.22 19.84 20.89 22,533,220 -1.38(-6.20%)
Nov 13, 2020 22.02 22.35 21.13 22.27 7,348,700 +0.65(+3.01%)
Nov 12, 2020 21.45 22.25 20.89 21.62 9,618,745 -0.32(-1.46%)
Nov 11, 2020 20.89 22.38 20.60 21.94 12,830,340 +1.47(+7.18%)
Nov 10, 2020 20.77 20.93 19.11 20.47 9,819,906 +0.02(+0.10%)
Nov 09, 2020 20.01 21.38 19.34 20.45 14,526,052 +1.42(+7.46%)
Nov 06, 2020 20.00 20.20 18.37 19.03 13,387,800 -0.14(-0.73%)
Nov 05, 2020 18.25 19.17 18.03 19.17 11,759,244 +1.14(+6.32%)
Nov 04, 2020 18.49 18.81 17.85 18.03 7,832,388 -0.42(-2.28%)
Nov 03, 2020 17.89 18.67 17.68 18.45 8,458,730 +0.79(+4.47%)
Nov 02, 2020 17.43 18.19 17.14 17.66 9,860,805 +0.24(+1.38%)
Oct 30, 2020 18.13 18.13 17.02 17.42 8,021,600 -0.76(-4.18%)
Oct 29, 2020 17.68 18.32 17.47 18.18 8,608,854 +0.70(+4.00%)
Oct 28, 2020 17.98 18.15 17.33 17.48 8,863,827 -0.81(-4.43%)
Oct 27, 2020 18.43 18.98 18.20 18.29 6,028,423 -0.03(-0.16%)
Oct 26, 2020 19.00 19.24 17.91 18.32 12,603,321 -0.82(-4.28%)
Oct 23, 2020 20.80 20.82 19.05 19.14 16,148,300 -1.59(-7.67%)
Oct 22, 2020 20.64 21.30 20.50 20.73 8,657,821 +0.29(+1.42%)
Oct 21, 2020 23.24 23.35 20.25 20.44 20,995,920 -2.59(-11.25%)
Oct 20, 2020 22.91 24.37 22.65 23.03 25,840,730 +0.21(+0.92%)
Oct 19, 2020 23.00 23.62 22.23 22.82 17,251,014 +0.38(+1.69%)
Oct 16, 2020 22.00 23.40 21.87 22.44 23,733,400 +0.80(+3.70%)
Oct 15, 2020 20.90 21.86 20.66 21.64 7,740,269 +0.31(+1.45%)
Oct 14, 2020 21.88 21.95 20.98 21.33 8,381,144 -0.50(-2.29%)
Oct 13, 2020 20.50 21.98 19.92 21.83 13,062,000 +1.26(+6.13%)
Oct 12, 2020 21.50 21.50 20.55 20.57 8,687,722 -0.83(-3.88%)
Oct 09, 2020 22.16 22.20 21.31 21.40 10,078,100 -0.69(-3.12%)
Oct 08, 2020 22.45 22.54 21.55 22.09 10,123,090 +0.02(+0.09%)
Oct 07, 2020 21.61 22.26 21.52 22.07 13,046,521 +1.04(+4.95%)
Oct 06, 2020 21.27 22.53 20.80 21.03 23,861,596 +0.02(+0.10%)
Oct 05, 2020 21.22 21.64 20.56 21.01 13,230,959 +0.24(+1.16%)
Oct 02, 2020 19.07 20.91 18.82 20.77 19,567,400 +0.60(+2.97%)
Oct 01, 2020 19.25 20.37 19.15 20.17 13,901,733 +0.94(+4.89%)
Sep 30, 2020 20.06 20.85 18.96 19.23 19,614,472 -1.21(-5.92%)
Sep 29, 2020 20.69 20.98 19.59 20.44 32,255,050 -0.07(-0.34%)
Sep 28, 2020 18.29 20.78 18.10 20.51 54,395,456 +4.08(+24.83%)
Sep 25, 2020 15.97 16.47 15.87 16.43 5,428,400 +0.51(+3.20%)
Sep 24, 2020 15.50 16.34 14.92 15.92 11,875,978 +0.19(+1.21%)
Sep 23, 2020 16.44 16.69 15.54 15.73 9,946,402 -0.74(-4.49%)
Sep 22, 2020 16.49 16.61 16.12 16.47 6,957,882 -0.01(-0.06%)
Sep 21, 2020 16.76 16.99 15.90 16.48 10,808,385 -0.73(-4.24%)
Sep 18, 2020 17.22 17.38 16.82 17.21 8,275,800 +0.03(+0.17%)
Sep 17, 2020 17.00 17.32 16.72 17.18 7,301,059 -0.23(-1.32%)
Sep 16, 2020 17.53 17.79 17.28 17.41 6,728,637 -0.29(-1.64%)
Sep 15, 2020 17.48 18.08 17.17 17.70 8,902,602 +0.31(+1.78%)
Sep 14, 2020 16.80 17.47 16.62 17.39 7,619,393 +0.83(+5.01%)
Sep 11, 2020 17.45 17.60 16.33 16.56 12,764,600 -0.89(-5.10%)
Sep 10, 2020 17.84 18.46 17.29 17.45 12,727,569 -0.26(-1.47%)
Sep 09, 2020 18.18 18.70 17.12 17.71 20,183,576 +0.31(+1.78%)
Sep 08, 2020 16.39 18.25 16.00 17.40 20,243,800 +1.48(+9.30%)
Sep 04, 2020 16.57 16.89 14.86 15.92 15,028,500 -0.61(-3.69%)
Sep 03, 2020 16.63 17.19 16.22 16.53 12,285,397 -0.57(-3.33%)
Sep 02, 2020 17.50 17.54 16.33 17.10 13,405,898 -0.31(-1.78%)
Sep 01, 2020 17.89 17.92 17.33 17.41 9,132,463 -0.49(-2.74%)
Aug 31, 2020 18.13 18.26 17.43 17.90 12,760,604 +0.44(+2.52%)
Aug 28, 2020 17.35 17.56 17.11 17.46 5,010,400 +0.18(+1.04%)
Aug 27, 2020 17.58 17.65 16.85 17.28 8,911,203 -0.06(-0.35%)
Aug 26, 2020 17.48 18.50 17.23 17.34 13,351,084 -0.15(-0.86%)
Aug 25, 2020 17.79 17.84 17.13 17.49 6,587,794 -0.14(-0.79%)
Aug 24, 2020 17.00 17.70 16.72 17.63 9,511,284 +0.76(+4.51%)
Aug 21, 2020 17.25 17.60 16.77 16.87 8,947,400 -0.44(-2.54%)
Aug 20, 2020 17.50 17.61 16.86 17.31 11,032,917 -0.22(-1.25%)
Aug 19, 2020 17.74 18.18 17.50 17.53 7,685,046 -0.20(-1.13%)
Aug 18, 2020 18.04 18.37 17.48 17.73 9,911,384 -0.44(-2.42%)
Aug 17, 2020 18.68 18.73 17.24 18.17 15,556,465 -0.38(-2.05%)
Aug 14, 2020 18.87 19.09 18.28 18.55 7,924,600 -0.22(-1.17%)
Aug 13, 2020 18.20 19.48 18.02 18.77 15,558,977 +0.61(+3.36%)
Aug 12, 2020 18.34 18.44 17.81 18.16 8,574,074 -0.12(-0.66%)
Aug 11, 2020 19.55 19.67 18.14 18.28 10,625,962 -0.95(-4.94%)
Aug 10, 2020 18.47 19.52 18.42 19.23 12,463,700 +0.98(+5.37%)
Aug 07, 2020 19.07 19.30 18.13 18.25 19,625,900 -1.09(-5.64%)
Aug 06, 2020 19.80 20.00 19.05 19.34 22,130,732 -0.81(-4.02%)
Aug 05, 2020 20.09 20.68 19.31 20.15 17,052,192 -0.57(-2.75%)
Aug 04, 2020 21.75 22.18 20.68 20.72 23,446,260 -3.30(-13.74%)
Aug 03, 2020 23.65 24.30 22.66 24.02 22,102,632 +1.57(+6.99%)
Jul 31, 2020 23.17 23.40 22.08 22.45 7,182,600 -0.43(-1.88%)
Jul 30, 2020 22.20 23.40 21.91 22.88 9,203,786 -0.09(-0.39%)
Jul 29, 2020 23.69 24.28 22.63 22.97 14,231,095 -0.89(-3.73%)
Jul 28, 2020 25.20 25.80 23.60 23.86 23,125,136 -1.06(-4.25%)
Jul 27, 2020 25.02 25.68 23.77 24.92 17,146,160 +0.61(+2.51%)
Jul 24, 2020 24.00 24.85 23.10 24.31 20,508,300 -0.84(-3.34%)
Jul 23, 2020 26.13 27.55 23.81 25.15 39,255,092 -0.39(-1.53%)
Jul 22, 2020 24.53 26.53 24.50 25.54 26,766,132 +0.61(+2.45%)
Jul 21, 2020 23.12 26.32 22.95 24.93 40,126,584 +1.95(+8.49%)
Jul 20, 2020 23.76 23.87 22.00 22.98 20,712,470 -1.07(-4.45%)
Jul 17, 2020 22.79 24.78 22.26 24.05 54,772,100 +2.98(+14.14%)
Jul 16, 2020 19.46 22.20 19.07 21.07 52,661,568 +2.52(+13.58%)
Jul 15, 2020 18.97 19.14 18.06 18.55 11,607,573 +0.12(+0.65%)
Jul 14, 2020 18.11 18.61 17.05 18.43 15,772,442 +0.33(+1.82%)
Jul 13, 2020 19.55 20.99 17.71 18.10 35,954,668 -1.15(-5.97%)
Jul 10, 2020 19.32 19.98 18.27 19.25 27,768,900 -0.21(-1.08%)
Jul 09, 2020 17.10 19.49 17.08 19.46 51,424,760 +2.67(+15.90%)
Jul 08, 2020 16.61 16.82 16.20 16.79 8,691,800 +0.24(+1.45%)
Jul 07, 2020 16.63 16.84 16.15 16.55 8,189,931 -0.40(-2.36%)
Jul 06, 2020 16.58 17.09 16.05 16.95 13,867,473 +0.70(+4.31%)
Jul 02, 2020 16.78 17.34 16.17 16.25 11,767,800 -0.45(-2.69%)
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.