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

The Carlyle Group (NQ: CG )

44.08 +0.40 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 49.85 50.47 49.71 50.35 732,235 +0.52(+1.05%)
Dec 30, 2021 49.84 50.61 49.79 49.83 481,228 -0.04(-0.07%)
Dec 29, 2021 50.75 50.97 49.85 49.87 745,714 -1.01(-1.98%)
Dec 28, 2021 51.79 51.95 50.56 50.87 1,076,690 -0.62(-1.21%)
Dec 27, 2021 51.19 51.54 51.04 51.50 576,276 +0.61(+1.19%)
Dec 23, 2021 50.34 51.43 50.06 50.89 2,145,255 +0.85(+1.70%)
Dec 22, 2021 47.69 50.21 47.58 50.04 2,191,571 +2.35(+4.92%)
Dec 21, 2021 47.20 47.79 47.11 47.69 1,240,498 +1.28(+2.77%)
Dec 20, 2021 46.67 46.67 45.22 46.41 2,446,797 -1.28(-2.69%)
Dec 17, 2021 46.88 47.91 46.18 47.69 2,787,285 +0.38(+0.79%)
Dec 16, 2021 49.54 49.95 46.99 47.32 2,142,844 -1.32(-2.72%)
Dec 15, 2021 48.00 48.96 46.81 48.64 1,937,607 +0.48(+0.99%)
Dec 14, 2021 47.98 48.89 47.62 48.16 1,299,684 -0.43(-0.89%)
Dec 13, 2021 49.64 49.98 48.57 48.59 1,792,316 -1.05(-2.11%)
Dec 10, 2021 49.96 50.31 49.28 49.64 991,602 +0.17(+0.35%)
Dec 09, 2021 49.90 50.54 49.26 49.46 2,345,354 -0.70(-1.39%)
Dec 08, 2021 49.99 50.63 49.80 50.16 2,930,344 +0.05(+0.11%)
Dec 07, 2021 50.01 51.03 49.77 50.10 1,888,669 +0.75(+1.52%)
Dec 06, 2021 48.99 49.84 48.16 49.35 3,866,649 +0.59(+1.20%)
Dec 03, 2021 50.78 51.13 48.18 48.77 3,989,683 -1.87(-3.69%)
Dec 02, 2021 49.12 51.14 48.66 50.64 4,218,920 +1.40(+2.85%)
Dec 01, 2021 50.90 52.01 49.21 49.23 2,954,898 -0.93(-1.85%)
Nov 30, 2021 51.71 51.86 50.00 50.16 4,726,641 -1.94(-3.71%)
Nov 29, 2021 51.13 52.28 51.13 52.09 1,629,964 +1.88(+3.74%)
Nov 26, 2021 50.71 50.90 49.70 50.21 1,307,671 -2.25(-4.28%)
Nov 24, 2021 51.52 52.59 51.26 52.46 1,313,229 +0.65(+1.26%)
Nov 23, 2021 52.70 53.00 51.53 51.81 2,572,118 -0.94(-1.79%)
Nov 22, 2021 54.55 54.66 52.22 52.75 6,719,856 -1.36(-2.51%)
Nov 19, 2021 54.30 54.30 53.70 54.11 1,199,929 -0.28(-0.51%)
Nov 18, 2021 54.30 54.74 54.37 54.39 952,934 +0.05(+0.08%)
Nov 17, 2021 54.33 54.78 54.11 54.34 1,232,201 -0.28(-0.52%)
Nov 16, 2021 54.43 54.97 53.96 54.63 997,719 +0.30(+0.56%)
Nov 15, 2021 55.42 55.60 54.25 54.32 1,705,182 -0.83(-1.51%)
Nov 12, 2021 54.08 55.40 53.96 55.16 6,111,460 +1.10(+2.04%)
Nov 11, 2021 53.64 54.18 53.42 54.06 2,156,509 +0.88(+1.66%)
Nov 10, 2021 53.60 53.18 2,079,804 -1.35(-2.47%)
Nov 09, 2021 54.30 54.55 53.57 54.52 1,473,226 +0.69(+1.28%)
Nov 08, 2021 54.73 55.13 53.62 53.84 1,735,190 -0.81(-1.48%)
Nov 05, 2021 54.29 54.97 54.11 54.64 4,591,938 +0.80(+1.49%)
Nov 04, 2021 53.15 53.96 52.57 53.84 3,545,874 +1.20(+2.27%)
Nov 03, 2021 50.58 52.69 50.23 52.64 4,033,857 +2.12(+4.19%)
Nov 02, 2021 50.57 50.98 50.15 50.53 3,408,713 -0.10(-0.20%)
Nov 01, 2021 51.71 51.05 50.15 50.63 5,933,542 -0.66(-1.28%)
Oct 29, 2021 51.54 51.95 50.77 51.28 2,541,763 -0.16(-0.30%)
Oct 28, 2021 50.99 51.44 3,108,180 +1.10(+2.18%)
Oct 27, 2021 51.24 51.35 50.20 50.34 1,984,671 -1.07(-2.08%)
Oct 26, 2021 51.05 51.41 2,481,101 +0.60(+1.19%)
Oct 25, 2021 50.61 51.16 50.24 50.81 3,421,355 +0.43(+0.85%)
Oct 22, 2021 49.76 50.43 49.50 50.38 1,855,862 +0.70(+1.42%)
Oct 21, 2021 48.90 50.12 48.86 49.68 2,987,791 +0.80(+1.64%)
Oct 20, 2021 48.68 49.31 48.42 48.87 1,543,747 +0.46(+0.94%)
Oct 19, 2021 47.50 48.65 47.26 48.42 1,951,235 +1.03(+2.18%)
Oct 18, 2021 47.12 47.52 46.82 47.38 2,364,403 +0.39(+0.84%)
Oct 15, 2021 47.46 47.52 46.87 46.99 1,112,596 +0.15(+0.31%)
Oct 14, 2021 46.11 47.00 45.96 46.84 1,905,033 +1.32(+2.89%)
Oct 13, 2021 45.15 45.65 44.78 45.53 902,388 +0.53(+1.18%)
Oct 12, 2021 44.94 45.39 44.66 45.00 1,733,311 +0.34(+0.76%)
Oct 11, 2021 45.27 45.82 44.63 44.66 1,101,210 -0.47(-1.05%)
Oct 08, 2021 44.84 45.41 44.37 45.14 1,109,988 +0.43(+0.96%)
Oct 07, 2021 43.99 45.52 43.86 44.71 2,245,087 +1.33(+3.07%)
Oct 06, 2021 43.23 43.80 42.63 43.37 2,117,388 -0.25(-0.57%)
Oct 05, 2021 42.73 43.83 42.29 43.62 1,719,084 +1.11(+2.60%)
Oct 04, 2021 43.70 44.22 42.31 42.52 1,511,596 -1.24(-2.84%)
Oct 01, 2021 42.92 43.89 42.79 43.76 985,770 +0.58(+1.33%)
Sep 30, 2021 43.63 44.12 43.04 43.18 2,229,514 -0.10(-0.23%)
Sep 29, 2021 42.93 43.51 42.85 43.28 931,338 +0.48(+1.13%)
Sep 28, 2021 44.89 44.96 42.64 42.80 3,108,909 -1.35(-3.06%)
Sep 27, 2021 44.16 44.24 43.63 44.15 1,157,654 +0.03(+0.06%)
Sep 24, 2021 44.20 44.55 43.70 44.12 1,875,087 -0.33(-0.74%)
Sep 23, 2021 44.10 45.06 44.05 44.45 2,526,125 +0.60(+1.37%)
Sep 22, 2021 43.66 43.99 43.36 43.85 2,090,045 +0.48(+1.12%)
Sep 21, 2021 43.35 44.48 43.08 43.36 2,899,437 +0.42(+0.98%)
Sep 20, 2021 45.65 45.65 42.42 42.94 4,161,499 -3.70(-7.93%)
Sep 17, 2021 46.57 47.04 46.29 46.64 4,153,833 +0.26(+0.55%)
Sep 16, 2021 46.02 46.51 45.89 46.39 2,101,181 +0.23(+0.49%)
Sep 15, 2021 44.79 46.31 44.67 46.16 2,296,516 +1.30(+2.89%)
Sep 14, 2021 45.05 45.26 44.64 44.86 1,771,605 -0.16(-0.34%)
Sep 13, 2021 46.70 46.70 44.65 45.02 2,779,936 +0.44(+0.98%)
Sep 10, 2021 44.99 45.25 44.54 44.58 1,041,916 -0.27(-0.61%)
Sep 09, 2021 44.85 45.47 44.42 44.85 1,568,313 -0.04(-0.08%)
Sep 08, 2021 45.03 45.05 44.37 44.89 1,094,023 -0.20(-0.45%)
Sep 07, 2021 45.77 45.96 44.98 45.09 1,681,778 -0.66(-1.44%)
Sep 03, 2021 45.68 45.89 45.50 45.75 895,508 +0.09(+0.20%)
Sep 02, 2021 45.81 46.06 45.44 45.66 1,279,499 +0.11(+0.24%)
Sep 01, 2021 45.24 45.77 45.04 45.55 1,788,396 +0.45(+0.99%)
Aug 31, 2021 44.86 45.44 44.83 45.10 1,929,391 +0.33(+0.73%)
Aug 30, 2021 44.49 45.44 44.05 44.77 2,882,261 +0.59(+1.34%)
Aug 27, 2021 43.31 44.47 42.78 44.18 4,500,112 -0.51(-1.14%)
Aug 26, 2021 44.68 45.14 44.53 44.69 798,984 -0.01(-0.02%)
Aug 25, 2021 43.78 44.91 43.78 44.70 1,468,004 +0.90(+2.06%)
Aug 24, 2021 43.47 44.20 43.47 43.79 729,077 +0.51(+1.18%)
Aug 23, 2021 43.20 43.76 43.20 43.28 1,068,718 +0.41(+0.96%)
Aug 20, 2021 42.33 43.14 42.33 42.87 890,841 +0.61(+1.45%)
Aug 19, 2021 42.32 43.04 42.07 42.26 1,980,734 -0.64(-1.49%)
Aug 18, 2021 43.34 43.70 42.84 42.90 2,821,730 -0.60(-1.39%)
Aug 17, 2021 44.81 44.98 43.21 43.50 2,275,654 -1.49(-3.31%)
Aug 16, 2021 44.31 45.28 44.15 44.99 2,361,326 +0.44(+0.98%)
Aug 13, 2021 44.65 44.96 43.66 44.55 5,229,777 -0.03(-0.06%)
Aug 12, 2021 43.45 44.72 43.39 44.58 2,863,880 +1.15(+2.65%)
Aug 11, 2021 44.08 44.08 42.98 43.43 4,191,880 +0.32(+0.74%)
Aug 10, 2021 43.25 43.66 42.83 43.11 2,103,488 -0.01(-0.02%)
Aug 09, 2021 43.26 43.39 42.80 43.12 2,002,335 -0.31(-0.71%)
Aug 06, 2021 44.18 44.41 43.07 43.43 2,700,611 -0.64(-1.44%)
Aug 05, 2021 44.21 44.43 43.68 44.06 2,777,421 +0.12(+0.27%)
Aug 04, 2021 43.46 44.06 43.20 43.95 4,150,934 +0.44(+1.00%)
Aug 03, 2021 45.06 45.44 43.21 43.51 5,129,684 -1.48(-3.29%)
Aug 02, 2021 46.41 46.84 44.95 44.99 4,477,437 -0.86(-1.88%)
Jul 30, 2021 45.83 46.35 45.83 45.85 4,211,008 +0.32(+0.70%)
Jul 29, 2021 43.46 45.76 43.46 45.54 2,512,238 +2.83(+6.62%)
Jul 28, 2021 42.62 42.88 42.09 42.71 1,791,264 +0.14(+0.32%)
Jul 27, 2021 42.37 42.72 41.94 42.57 2,631,286 -0.05(-0.11%)
Jul 26, 2021 42.48 42.84 42.38 42.62 1,755,817 +0.08(+0.19%)
Jul 23, 2021 42.31 42.80 42.20 42.54 1,673,039 +0.58(+1.39%)
Jul 22, 2021 41.75 42.31 41.45 41.96 2,256,116 +0.10(+0.24%)
Jul 21, 2021 41.09 41.95 41.08 41.86 2,320,996 +1.07(+2.63%)
Jul 20, 2021 40.04 41.14 39.91 40.78 1,723,113 +1.07(+2.70%)
Jul 19, 2021 39.44 40.27 39.40 39.71 2,032,948 -1.07(-2.63%)
Jul 16, 2021 41.54 41.56 40.75 40.78 3,020,390 -0.55(-1.32%)
Jul 15, 2021 41.28 41.78 41.05 41.33 3,495,656 -0.21(-0.50%)
Jul 14, 2021 42.37 42.57 41.44 41.54 2,508,459 -0.74(-1.76%)
Jul 13, 2021 43.90 43.90 42.12 42.28 3,207,272 -1.33(-3.04%)
Jul 12, 2021 43.48 44.00 43.23 43.61 2,607,979 +0.26(+0.61%)
Jul 09, 2021 43.14 43.52 42.87 43.35 2,089,674 +0.54(+1.25%)
Jul 08, 2021 43.23 43.40 42.37 42.81 2,366,304 -1.06(-2.42%)
Jul 07, 2021 43.17 44.01 43.01 43.87 1,453,903 +0.76(+1.77%)
Jul 06, 2021 42.84 43.36 42.58 43.11 2,807,479 +0.60(+1.41%)
Jul 02, 2021 42.48 42.64 41.95 42.51 1,090,224 +0.22(+0.52%)
Jul 01, 2021 42.33 42.76 42.24 42.29 1,054,552 +0.06(+0.15%)
Jun 30, 2021 42.50 42.53 41.91 42.23 1,256,728 -0.31(-0.73%)
Jun 29, 2021 42.72 42.81 42.29 42.54 825,388 -0.01(-0.02%)
Jun 28, 2021 42.79 42.95 42.00 42.55 1,207,184 -0.14(-0.32%)
Jun 25, 2021 41.62 42.94 41.36 42.68 4,077,882 +0.63(+1.49%)
Jun 24, 2021 42.10 42.37 41.99 42.06 1,923,151 +0.02(+0.04%)
Jun 23, 2021 41.46 42.24 41.41 42.04 1,520,663 +0.67(+1.63%)
Jun 22, 2021 41.05 41.53 40.87 41.37 1,211,130 +0.35(+0.84%)
Jun 21, 2021 40.48 41.12 40.41 41.02 1,297,578 +0.92(+2.29%)
Jun 18, 2021 40.11 40.40 40.02 40.10 1,417,443 -0.60(-1.47%)
Jun 17, 2021 41.13 41.47 39.90 40.70 1,858,882 -0.24(-0.58%)
Jun 16, 2021 40.40 41.13 40.30 40.94 2,457,915 +0.69(+1.72%)
Jun 15, 2021 39.73 40.55 39.69 40.25 1,955,492 +0.70(+1.77%)
Jun 14, 2021 40.14 40.27 39.46 39.55 1,060,566 -0.59(-1.47%)
Jun 11, 2021 40.20 40.26 39.98 40.14 1,110,642 +0.15(+0.39%)
Jun 10, 2021 40.07 40.19 39.64 39.99 924,020 +0.25(+0.62%)
Jun 09, 2021 40.38 40.38 39.69 39.74 868,422 -0.55(-1.38%)
Jun 08, 2021 39.55 40.42 39.43 40.29 1,871,722 +0.78(+1.98%)
Jun 07, 2021 39.85 40.14 39.45 39.51 1,745,471 +0.15(+0.39%)
Jun 04, 2021 39.19 39.37 38.79 39.36 1,001,248 +0.25(+0.63%)
Jun 03, 2021 40.08 40.08 38.58 39.11 1,134,160 -0.09(-0.23%)
Jun 02, 2021 39.14 39.30 38.73 39.20 1,692,529 +0.06(+0.16%)
Jun 01, 2021 39.98 40.00 38.84 39.14 1,884,696 -0.51(-1.28%)
May 28, 2021 39.83 39.83 39.18 39.65 989,771 +0.46(+1.18%)
May 27, 2021 39.39 39.56 38.99 39.19 2,164,571 +0.01(+0.02%)
May 26, 2021 38.82 39.34 38.40 39.18 1,563,380 +0.38(+0.98%)
May 25, 2021 38.99 39.57 38.70 38.80 1,302,245 -0.05(-0.14%)
May 24, 2021 38.83 38.98 38.50 38.85 1,102,820 +0.30(+0.77%)
May 21, 2021 38.54 38.91 38.45 38.55 1,517,419 +0.16(+0.41%)
May 20, 2021 38.21 38.80 38.17 38.40 1,955,085 +0.20(+0.52%)
May 19, 2021 37.97 38.27 37.62 38.20 1,856,877 -0.53(-1.36%)
May 18, 2021 39.14 39.50 38.70 38.72 979,983 -0.45(-1.16%)
May 17, 2021 39.48 39.60 38.90 39.18 875,283 -0.35(-0.90%)
May 14, 2021 38.80 39.64 38.60 39.53 1,544,215 +0.96(+2.50%)
May 13, 2021 38.02 38.75 37.84 38.57 2,094,500 +0.77(+2.04%)
May 12, 2021 39.54 39.60 37.51 37.80 2,551,972 -1.60(-4.06%)
May 11, 2021 39.79 39.95 38.71 39.39 1,601,876 -1.04(-2.58%)
May 10, 2021 40.67 40.94 40.38 40.44 1,429,433 -0.20(-0.49%)
May 07, 2021 40.21 40.87 39.66 40.64 2,317,721 +0.15(+0.38%)
May 06, 2021 40.07 40.52 39.69 40.49 1,073,972 +0.61(+1.52%)
May 05, 2021 39.31 40.04 39.12 39.88 1,276,721 +0.94(+2.41%)
May 04, 2021 39.20 39.26 38.08 38.94 1,157,255 -0.25(-0.65%)
May 03, 2021 38.88 39.45 38.72 39.19 1,357,724 +0.65(+1.69%)
Apr 30, 2021 37.97 38.66 37.97 38.54 1,358,275 +0.26(+0.67%)
Apr 29, 2021 38.47 38.80 37.66 38.29 1,991,231 -0.13(-0.34%)
Apr 28, 2021 37.97 38.53 37.91 38.42 1,829,754 +0.44(+1.15%)
Apr 27, 2021 37.65 38.12 37.58 37.98 910,688 +0.41(+1.09%)
Apr 26, 2021 37.73 37.79 37.36 37.57 1,433,029 +0.05(+0.12%)
Apr 23, 2021 36.40 37.54 36.38 37.52 1,233,538 +1.17(+3.23%)
Apr 22, 2021 36.07 37.07 35.90 36.35 1,687,616 +0.47(+1.31%)
Apr 21, 2021 35.40 35.99 35.40 35.88 1,252,387 +0.39(+1.09%)
Apr 20, 2021 36.00 36.09 35.22 35.49 789,204 -0.50(-1.38%)
Apr 19, 2021 35.91 36.13 35.73 35.99 1,156,546 +0.12(+0.33%)
Apr 16, 2021 35.46 35.97 35.31 35.87 913,891 +0.61(+1.72%)
Apr 15, 2021 35.09 35.38 35.02 35.26 771,585 +0.04(+0.10%)
Apr 14, 2021 34.59 35.74 34.59 35.23 1,413,359 +0.52(+1.48%)
Apr 13, 2021 34.46 34.77 34.05 34.71 1,161,756 +0.38(+1.11%)
Apr 12, 2021 34.31 34.37 34.10 34.33 1,212,964 -0.01(-0.03%)
Apr 09, 2021 34.87 34.87 34.13 34.34 877,699 +0.05(+0.16%)
Apr 08, 2021 34.60 34.74 34.18 34.29 930,126 -0.05(-0.13%)
Apr 07, 2021 33.79 34.35 33.71 34.33 1,127,408 +0.63(+1.88%)
Apr 06, 2021 33.99 33.99 33.63 33.70 1,559,263 -0.20(-0.59%)
Apr 05, 2021 34.04 34.43 33.84 33.90 1,191,826 +0.12(+0.35%)
Apr 01, 2021 33.47 33.84 33.24 33.78 996,127 +0.57(+1.71%)
Mar 31, 2021 33.59 33.86 33.05 33.21 2,669,684 -0.32(-0.94%)
Mar 30, 2021 32.72 33.56 32.71 33.53 1,940,976 +0.65(+1.98%)
Mar 29, 2021 33.18 33.34 32.78 32.88 2,771,894 -0.36(-1.09%)
Mar 26, 2021 33.32 33.43 32.79 33.24 1,431,214 -0.05(-0.16%)
Mar 25, 2021 33.14 33.52 32.59 33.29 1,055,858 +0.08(+0.24%)
Mar 24, 2021 33.28 33.82 33.14 33.21 2,174,988 +0.06(+0.19%)
Mar 23, 2021 33.42 33.62 33.01 33.15 2,406,854 -0.30(-0.89%)
Mar 22, 2021 32.82 33.60 32.80 33.45 1,223,244 +0.49(+1.48%)
Mar 19, 2021 32.87 33.17 32.45 32.96 2,854,237 +0.10(+0.30%)
Mar 18, 2021 33.65 33.71 32.64 32.86 1,571,729 -0.84(-2.49%)
Mar 17, 2021 33.43 33.84 33.10 33.70 1,118,323 +0.13(+0.38%)
Mar 16, 2021 33.86 34.12 33.38 33.57 1,216,354 -0.17(-0.51%)
Mar 15, 2021 33.23 33.86 33.03 33.75 1,119,146 +0.71(+2.16%)
Mar 12, 2021 33.02 33.25 32.80 33.03 2,466,190 -0.20(-0.61%)
Mar 11, 2021 32.99 33.40 32.91 33.24 2,518,484 +0.41(+1.25%)
Mar 10, 2021 32.88 33.15 32.57 32.82 2,360,264 +0.40(+1.23%)
Mar 09, 2021 32.05 32.81 31.93 32.43 1,707,295 +0.62(+1.96%)
Mar 08, 2021 31.32 31.88 31.17 31.80 1,318,285 +0.59(+1.88%)
Mar 05, 2021 31.80 32.07 31.08 31.22 1,527,617 -0.43(-1.37%)
Mar 04, 2021 31.65 32.01 30.97 31.65 1,544,272 -0.09(-0.28%)
Mar 03, 2021 32.18 32.18 31.69 31.74 1,655,305 -0.22(-0.68%)
Mar 02, 2021 31.75 32.13 31.61 31.96 1,441,255 +0.21(+0.65%)
Mar 01, 2021 31.61 31.86 31.06 31.75 1,319,064 +0.80(+2.60%)
Feb 26, 2021 31.22 31.35 30.20 30.94 3,069,290 -0.20(-0.64%)
Feb 25, 2021 32.05 32.27 31.06 31.14 1,255,946 -1.01(-3.15%)
Feb 24, 2021 32.55 32.89 31.83 32.16 1,856,527 -0.58(-1.77%)
Feb 23, 2021 32.74 32.89 31.80 32.73 2,856,210 +0.06(+0.19%)
Feb 22, 2021 32.86 32.93 32.52 32.67 2,192,270 -0.31(-0.93%)
Feb 19, 2021 33.07 33.28 32.80 32.98 2,073,384 +0.38(+1.16%)
Feb 18, 2021 32.98 33.00 32.35 32.60 2,132,831 -0.42(-1.29%)
Feb 17, 2021 33.22 33.56 32.76 33.02 2,191,842 -0.55(-1.64%)
Feb 16, 2021 33.75 33.86 33.38 33.57 1,631,246 +0.00(+0.00%)
Feb 12, 2021 33.74 33.74 33.34 33.57 1,576,759 +0.20(+0.60%)
Feb 11, 2021 33.86 33.89 32.79 33.38 1,942,725 -0.20(-0.59%)
Feb 10, 2021 33.84 33.93 33.18 33.57 2,350,143 +0.10(+0.29%)
Feb 09, 2021 32.95 33.75 32.87 33.47 2,277,115 +0.62(+1.88%)
Feb 08, 2021 33.19 33.28 32.50 32.85 1,653,105 +0.01(+0.03%)
Feb 05, 2021 33.41 33.41 32.49 32.85 1,587,430 +0.45(+1.39%)
Feb 04, 2021 30.33 32.43 30.30 32.40 3,139,551 +2.14(+7.09%)
Feb 03, 2021 30.03 30.28 29.58 30.25 2,031,602 +0.21(+0.69%)
Feb 02, 2021 29.43 30.28 29.43 30.05 1,605,655 +0.69(+2.35%)
Feb 01, 2021 29.21 29.66 29.10 29.35 1,722,708 +0.39(+1.36%)
Jan 29, 2021 29.37 29.44 28.48 28.96 1,164,442 -0.50(-1.71%)
Jan 28, 2021 28.58 29.63 28.33 29.46 1,279,204 +1.20(+4.26%)
Jan 27, 2021 28.59 28.82 27.98 28.26 3,180,076 -0.83(-2.84%)
Jan 26, 2021 30.41 30.51 29.00 29.09 1,819,609 -0.54(-1.82%)
Jan 25, 2021 29.97 30.15 29.41 29.62 1,137,489 -0.35(-1.17%)
Jan 22, 2021 30.36 30.54 29.79 29.97 1,056,801 -0.63(-2.05%)
Jan 21, 2021 31.22 31.22 30.51 30.60 1,464,543 -0.37(-1.20%)
Jan 20, 2021 30.57 31.19 30.57 30.97 1,534,648 +0.21(+0.69%)
Jan 19, 2021 30.53 31.13 30.53 30.76 1,168,428 +0.52(+1.72%)
Jan 15, 2021 29.88 30.33 29.48 30.24 1,751,009 -0.05(-0.18%)
Jan 14, 2021 29.98 30.57 29.67 30.30 1,542,078 +0.54(+1.81%)
Jan 13, 2021 30.23 30.23 29.47 29.76 1,859,380 -0.22(-0.75%)
Jan 12, 2021 29.53 30.41 29.49 29.98 2,780,296 +0.72(+2.45%)
Jan 11, 2021 28.51 29.46 28.30 29.27 665,750 +0.40(+1.40%)
Jan 08, 2021 28.45 28.92 28.28 28.86 2,296,793 +0.62(+2.19%)
Jan 07, 2021 28.02 28.55 27.91 28.24 765,334 +0.39(+1.42%)
Jan 06, 2021 28.20 28.52 27.51 27.85 1,935,394 -0.37(-1.30%)
Jan 05, 2021 27.82 28.26 27.72 28.21 920,404 +0.30(+1.06%)
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.