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

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.41 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2022 21.55 22.49 21.46 22.36 2,052,074 +0.61(+2.78%)
Dec 29, 2022 20.77 21.78 20.56 21.76 1,460,360 +1.18(+5.74%)
Dec 28, 2022 20.71 20.94 20.43 20.58 704,426 -0.19(-0.91%)
Dec 27, 2022 20.50 20.96 20.32 20.77 682,669 +0.24(+1.16%)
Dec 23, 2022 20.65 20.71 20.28 20.53 1,305,346 -0.13(-0.62%)
Dec 22, 2022 20.36 20.68 20.36 20.66 641,677 +0.07(+0.34%)
Dec 21, 2022 20.21 20.61 20.13 20.59 750,980 +0.51(+2.52%)
Dec 20, 2022 19.97 20.34 19.85 20.08 1,695,540 +0.03(+0.15%)
Dec 19, 2022 19.75 20.20 19.62 20.05 1,268,664 +0.28(+1.40%)
Dec 16, 2022 20.34 20.47 19.49 19.78 2,627,194 -0.80(-3.91%)
Dec 15, 2022 20.96 21.09 20.36 20.58 2,208,524 -0.73(-3.44%)
Dec 14, 2022 21.76 21.94 21.24 21.31 1,097,037 -0.50(-2.28%)
Dec 13, 2022 21.92 22.12 21.59 21.81 1,070,093 +0.31(+1.43%)
Dec 12, 2022 20.99 21.57 20.89 21.50 915,332 +0.52(+2.46%)
Dec 09, 2022 20.79 21.22 20.72 20.99 809,314 +0.15(+0.71%)
Dec 08, 2022 20.96 21.29 20.76 20.84 645,997 -0.04(-0.19%)
Dec 07, 2022 20.95 21.24 20.75 20.88 966,575 -0.27(-1.27%)
Dec 06, 2022 21.71 21.89 20.84 21.14 1,075,585 -0.55(-2.52%)
Dec 05, 2022 21.40 21.94 21.35 21.69 2,434,590 +0.03(+0.14%)
Dec 02, 2022 21.63 21.77 21.35 21.66 837,027 -0.21(-0.95%)
Dec 01, 2022 21.81 22.32 21.75 21.87 2,122,788 +0.05(+0.23%)
Nov 30, 2022 21.45 22.02 21.33 21.82 4,375,945 +0.40(+1.85%)
Nov 29, 2022 21.20 21.69 20.99 21.42 1,887,358 +0.34(+1.60%)
Nov 28, 2022 20.95 21.47 20.90 21.09 1,216,000 -0.10(-0.47%)
Nov 25, 2022 21.54 21.54 21.15 21.18 499,935 -0.28(-1.29%)
Nov 23, 2022 21.51 22.17 21.45 21.46 872,528 -0.09(-0.41%)
Nov 22, 2022 21.01 21.62 20.94 21.55 953,018 +0.40(+1.88%)
Nov 21, 2022 21.48 21.51 21.07 21.15 669,626 -0.33(-1.52%)
Nov 18, 2022 21.82 22.11 21.34 21.48 941,609 -0.34(-1.55%)
Nov 17, 2022 21.09 22.02 20.92 21.82 631,003 +0.31(+1.43%)
Nov 16, 2022 21.77 21.98 21.34 21.51 935,547 -0.55(-2.47%)
Nov 15, 2022 21.86 22.90 21.86 22.06 1,125,231 +0.35(+1.60%)
Nov 14, 2022 22.14 22.41 21.69 21.71 1,168,834 -0.56(-2.50%)
Nov 11, 2022 21.13 24.00 21.02 22.27 2,413,573 +0.67(+3.12%)
Nov 10, 2022 21.39 22.16 21.20 21.59 1,572,387 +0.98(+4.77%)
Nov 09, 2022 20.96 21.15 20.41 20.61 1,039,920 -0.79(-3.71%)
Nov 08, 2022 20.99 21.91 20.89 21.40 1,101,597 +0.16(+0.75%)
Nov 07, 2022 20.33 21.46 20.24 21.24 1,182,525 +1.00(+4.95%)
Nov 04, 2022 20.83 20.83 20.02 20.24 789,311 -0.13(-0.63%)
Nov 03, 2022 20.40 20.90 20.31 20.37 672,728 -0.35(-1.68%)
Nov 02, 2022 21.72 21.79 20.69 20.72 1,722,564 -1.07(-4.92%)
Nov 01, 2022 22.16 22.61 21.77 21.79 800,315 +0.12(+0.55%)
Oct 31, 2022 22.10 22.23 21.66 21.67 718,106 -0.46(-2.06%)
Oct 28, 2022 21.49 22.22 21.40 22.13 600,420 +0.40(+1.83%)
Oct 27, 2022 21.91 22.33 21.65 21.73 794,844 +0.13(+0.60%)
Oct 26, 2022 21.37 22.36 21.12 21.60 679,979 +0.13(+0.60%)
Oct 25, 2022 21.66 21.85 21.36 21.47 917,023 -0.13(-0.60%)
Oct 24, 2022 21.56 21.69 21.14 21.60 846,636 +0.11(+0.51%)
Oct 21, 2022 21.35 21.56 20.95 21.49 922,758 +0.36(+1.69%)
Oct 20, 2022 20.39 21.45 20.28 21.13 3,715,437 +0.63(+3.05%)
Oct 19, 2022 21.12 21.34 20.34 20.51 2,482,476 -0.62(-2.91%)
Oct 18, 2022 21.78 22.20 20.77 21.12 1,501,248 +0.00(+0.00%)
Oct 17, 2022 20.66 21.57 20.66 21.12 943,678 +0.84(+4.16%)
Oct 14, 2022 20.28 20.86 20.04 20.28 1,318,626 +0.19(+0.94%)
Oct 13, 2022 20.42 20.44 19.68 20.09 2,118,450 -0.80(-3.85%)
Oct 12, 2022 20.85 21.21 20.45 20.90 1,336,146 +0.06(+0.29%)
Oct 11, 2022 20.62 21.02 19.99 20.84 1,355,415 +0.22(+1.06%)
Oct 10, 2022 21.10 21.56 20.45 20.62 1,039,438 -0.32(-1.52%)
Oct 07, 2022 20.91 21.20 20.54 20.94 1,107,181 -0.29(-1.36%)
Oct 06, 2022 20.89 21.27 20.89 21.22 949,956 +0.21(+0.99%)
Oct 05, 2022 21.03 21.37 20.61 21.02 816,423 -0.42(-1.94%)
Oct 04, 2022 20.67 21.69 20.52 21.43 1,084,203 +1.36(+6.77%)
Oct 03, 2022 20.29 20.51 19.80 20.07 1,523,062 -0.03(-0.15%)
Sep 30, 2022 19.23 20.20 19.23 20.10 2,218,692 +0.98(+5.14%)
Sep 29, 2022 18.91 19.18 18.44 19.12 1,932,282 -0.04(-0.21%)
Sep 28, 2022 18.93 19.40 18.78 19.16 1,368,928 +0.30(+1.58%)
Sep 27, 2022 19.10 19.57 18.78 18.86 2,359,241 +0.11(+0.58%)
Sep 26, 2022 19.39 19.58 18.70 18.75 2,240,621 -0.80(-4.11%)
Sep 23, 2022 20.57 20.74 19.46 19.56 2,597,362 -1.47(-6.98%)
Sep 22, 2022 21.87 21.87 20.96 21.03 1,151,061 -0.87(-3.99%)
Sep 21, 2022 22.94 23.00 21.90 21.90 1,115,599 -1.03(-4.50%)
Sep 20, 2022 23.33 23.46 22.64 22.93 935,388 -0.68(-2.90%)
Sep 19, 2022 22.55 23.68 22.53 23.62 1,331,243 +0.71(+3.12%)
Sep 16, 2022 24.23 24.23 22.83 22.90 12,266,529 -1.68(-6.82%)
Sep 15, 2022 24.80 25.18 24.50 24.58 1,689,155 -0.34(-1.35%)
Sep 14, 2022 24.87 25.32 24.76 24.92 2,127,417 +0.24(+0.97%)
Sep 13, 2022 24.44 25.10 24.29 24.68 1,836,396 -0.32(-1.27%)
Sep 12, 2022 25.80 25.92 24.96 24.99 1,926,009 -0.73(-2.85%)
Sep 09, 2022 24.85 25.74 24.75 25.73 2,652,553 +1.20(+4.89%)
Sep 08, 2022 24.08 24.90 23.94 24.53 1,794,321 +0.27(+1.10%)
Sep 07, 2022 23.53 24.39 23.52 24.26 1,964,559 +0.58(+2.43%)
Sep 06, 2022 23.10 23.73 22.73 23.68 2,066,797 +1.07(+4.74%)
Sep 02, 2022 22.55 23.06 22.43 22.61 707,019 +0.25(+1.11%)
Sep 01, 2022 22.18 22.43 21.92 22.36 1,024,713 -0.08(-0.35%)
Aug 31, 2022 22.51 22.71 22.28 22.44 523,277 +0.03(+0.13%)
Aug 30, 2022 22.92 22.92 22.22 22.41 841,903 -0.38(-1.65%)
Aug 29, 2022 21.93 23.06 21.87 22.79 1,029,983 +0.38(+1.68%)
Aug 26, 2022 22.88 23.01 22.31 22.41 639,159 -0.44(-1.91%)
Aug 25, 2022 22.93 22.93 22.70 22.85 361,386 +0.10(+0.44%)
Aug 24, 2022 22.69 23.04 22.57 22.75 593,881 +0.14(+0.61%)
Aug 23, 2022 22.17 22.75 22.15 22.61 643,441 +0.30(+1.33%)
Aug 22, 2022 22.99 23.01 22.29 22.32 763,488 -1.08(-4.62%)
Aug 19, 2022 23.55 23.64 23.03 23.40 663,698 -0.46(-1.91%)
Aug 18, 2022 23.65 23.96 23.43 23.85 1,015,271 +0.21(+0.88%)
Aug 17, 2022 23.89 23.89 23.34 23.64 823,409 -0.48(-1.97%)
Aug 16, 2022 23.97 24.19 23.68 24.12 1,504,598 +0.25(+1.04%)
Aug 15, 2022 23.77 24.04 23.50 23.87 1,445,858 -0.14(-0.58%)
Aug 12, 2022 23.19 24.76 23.13 24.01 2,385,597 +0.34(+1.42%)
Aug 11, 2022 24.16 24.56 23.65 23.67 1,926,520 -0.20(-0.83%)
Aug 10, 2022 23.70 24.12 23.64 23.87 968,269 +0.64(+2.73%)
Aug 09, 2022 23.81 23.83 23.01 23.24 1,050,225 -0.41(-1.72%)
Aug 08, 2022 24.06 24.35 23.64 23.64 799,664 -0.38(-1.57%)
Aug 05, 2022 23.10 24.17 22.93 24.02 839,996 +0.55(+2.32%)
Aug 04, 2022 23.47 23.82 23.30 23.48 1,247,216 +0.22(+0.94%)
Aug 03, 2022 22.81 23.36 22.56 23.26 487,624 +0.70(+3.12%)
Aug 02, 2022 21.89 22.93 21.75 22.55 625,177 +0.41(+1.84%)
Aug 01, 2022 22.49 22.49 21.95 22.15 430,142 -0.47(-2.06%)
Jul 29, 2022 21.73 22.66 21.39 22.61 1,167,867 +0.87(+4.02%)
Jul 28, 2022 21.76 22.46 21.68 21.74 573,959 -0.09(-0.41%)
Jul 27, 2022 21.77 21.90 21.54 21.83 2,024,930 +0.51(+2.37%)
Jul 26, 2022 21.76 21.83 21.25 21.32 1,266,179 -0.64(-2.94%)
Jul 25, 2022 22.42 22.42 21.81 21.97 878,769 -0.38(-1.69%)
Jul 22, 2022 22.29 22.61 22.24 22.35 1,015,464 +0.04(+0.18%)
Jul 21, 2022 22.17 22.57 22.10 22.31 1,163,928 -0.06(-0.27%)
Jul 20, 2022 21.78 22.56 21.67 22.36 519,095 +0.61(+2.78%)
Jul 19, 2022 21.58 21.99 21.53 21.76 889,072 +0.37(+1.72%)
Jul 18, 2022 21.23 21.88 21.23 21.39 452,579 +0.35(+1.65%)
Jul 15, 2022 20.81 21.20 20.75 21.05 991,926 +0.45(+2.17%)
Jul 14, 2022 20.46 20.96 20.29 20.60 801,560 -0.28(-1.33%)
Jul 13, 2022 20.76 21.12 20.50 20.88 533,420 -0.31(-1.45%)
Jul 12, 2022 21.10 21.68 21.04 21.18 502,350 +0.04(+0.19%)
Jul 11, 2022 21.56 21.61 21.03 21.14 535,478 -0.60(-2.74%)
Jul 08, 2022 21.61 21.98 21.34 21.74 585,610 +0.04(+0.18%)
Jul 07, 2022 21.83 21.89 21.51 21.70 558,512 +0.67(+3.21%)
Jul 06, 2022 21.20 21.67 20.77 21.03 587,431 -0.40(-1.85%)
Jul 05, 2022 21.33 21.43 20.89 21.42 446,999 -0.24(-1.10%)
Jul 01, 2022 20.57 21.79 20.57 21.66 771,326 +1.26(+6.18%)
Jun 30, 2022 20.59 20.85 20.12 20.40 800,970 -0.34(-1.63%)
Jun 29, 2022 20.55 20.89 20.27 20.74 620,648 +0.05(+0.24%)
Jun 28, 2022 20.99 21.25 20.63 20.69 824,752 -0.26(-1.23%)
Jun 27, 2022 21.84 21.94 20.67 20.95 771,129 -0.79(-3.65%)
Jun 24, 2022 21.19 21.89 21.03 21.74 554,397 +0.91(+4.38%)
Jun 23, 2022 20.31 20.86 20.00 20.83 696,252 +0.65(+3.25%)
Jun 22, 2022 19.84 20.52 19.84 20.17 876,235 +0.21(+1.04%)
Jun 21, 2022 20.38 20.66 19.91 19.96 944,221 -0.15(-0.74%)
Jun 17, 2022 19.80 20.54 19.77 20.11 872,314 +0.52(+2.63%)
Jun 16, 2022 19.78 19.94 19.23 19.60 1,647,682 -0.62(-3.04%)
Jun 15, 2022 19.88 20.36 19.77 20.21 944,473 +0.59(+2.98%)
Jun 14, 2022 19.98 20.13 19.51 19.63 744,436 -0.40(-1.98%)
Jun 13, 2022 20.64 20.94 19.89 20.02 812,390 -1.15(-5.44%)
Jun 10, 2022 21.75 21.92 21.11 21.17 796,575 -1.10(-4.94%)
Jun 09, 2022 22.24 22.56 21.62 22.28 883,329 -0.10(-0.44%)
Jun 08, 2022 22.96 23.31 22.09 22.37 998,927 -0.67(-2.93%)
Jun 07, 2022 22.40 23.14 22.31 23.05 935,660 +0.39(+1.71%)
Jun 06, 2022 23.13 23.32 22.23 22.66 1,674,885 -0.56(-2.39%)
Jun 03, 2022 23.04 23.66 22.85 23.22 2,231,165 -0.10(-0.43%)
Jun 02, 2022 21.78 23.37 21.49 23.32 1,223,501 +1.38(+6.29%)
Jun 01, 2022 22.47 23.25 21.86 21.94 3,409,762 -0.61(-2.68%)
May 31, 2022 22.47 22.88 22.08 22.54 2,923,402 -0.05(-0.22%)
May 27, 2022 22.36 23.16 22.33 22.59 1,376,943 +0.23(+1.02%)
May 26, 2022 22.37 23.37 22.11 22.36 1,457,725 +0.63(+2.88%)
May 25, 2022 20.64 21.87 20.64 21.74 925,730 +0.94(+4.53%)
May 24, 2022 21.41 21.72 20.25 20.80 2,072,428 -0.78(-3.63%)
May 23, 2022 20.85 21.81 20.68 21.58 1,887,793 +0.83(+4.02%)
May 20, 2022 19.84 20.79 19.84 20.75 2,761,462 +1.14(+5.82%)
May 19, 2022 19.34 19.90 19.20 19.61 1,364,746 +0.23(+1.18%)
May 18, 2022 19.50 20.13 19.06 19.38 2,204,535 +0.03(+0.15%)
May 17, 2022 19.73 19.92 18.96 19.35 2,614,983 +0.00(+0.00%)
May 16, 2022 19.37 19.88 19.26 19.35 3,378,665 +0.20(+1.04%)
May 13, 2022 21.92 22.46 19.14 19.15 5,594,704 +0.95(+5.23%)
May 12, 2022 17.87 18.83 17.53 18.20 2,194,613 +0.32(+1.78%)
May 11, 2022 17.85 18.81 17.69 17.88 1,974,345 -0.24(-1.31%)
May 10, 2022 18.08 18.73 17.44 18.12 1,660,324 +0.36(+2.01%)
May 09, 2022 19.05 19.17 17.28 17.76 2,906,949 -1.70(-8.72%)
May 06, 2022 19.84 19.84 18.45 19.46 2,641,818 -0.39(-1.95%)
May 05, 2022 21.23 21.23 18.66 19.84 5,229,167 -1.82(-8.38%)
May 04, 2022 22.62 22.65 20.76 21.66 3,349,687 -1.06(-4.67%)
May 03, 2022 22.78 23.03 22.35 22.72 2,980,710 -0.09(-0.39%)
May 02, 2022 22.57 23.38 22.07 22.81 3,224,481 +0.24(+1.05%)
Apr 29, 2022 23.82 24.01 22.57 22.57 1,433,718 -1.27(-5.33%)
Apr 28, 2022 24.33 24.47 23.02 23.84 2,221,360 -0.39(-1.60%)
Apr 27, 2022 23.71 24.36 23.19 24.23 1,658,475 +0.30(+1.24%)
Apr 26, 2022 24.34 24.34 23.48 23.93 964,499 -0.59(-2.39%)
Apr 25, 2022 23.99 24.64 23.37 24.52 969,098 +0.29(+1.19%)
Apr 22, 2022 25.02 25.08 23.88 24.23 1,392,269 -0.89(-3.55%)
Apr 21, 2022 25.94 26.33 24.85 25.12 1,320,756 -0.51(-1.97%)
Apr 20, 2022 26.36 26.68 25.40 25.63 1,691,172 -1.13(-4.23%)
Apr 19, 2022 26.33 27.58 26.16 26.76 2,210,154 +0.35(+1.31%)
Apr 18, 2022 26.46 26.77 26.07 26.41 451,818 -0.29(-1.08%)
Apr 14, 2022 27.05 27.18 26.60 26.70 401,025 -0.18(-0.66%)
Apr 13, 2022 26.55 27.29 26.55 26.88 762,235 +0.34(+1.27%)
Apr 12, 2022 26.79 27.27 26.25 26.54 876,827 -0.03(-0.11%)
Apr 11, 2022 26.68 27.75 26.18 26.57 894,149 -0.17(-0.63%)
Apr 08, 2022 27.10 27.29 26.62 26.74 787,479 -0.54(-1.96%)
Apr 07, 2022 27.78 28.59 27.15 27.28 2,624,798 -0.59(-2.10%)
Apr 06, 2022 28.27 28.40 27.46 27.86 1,070,322 -0.79(-2.77%)
Apr 05, 2022 29.27 29.51 28.54 28.66 441,341 -0.66(-2.27%)
Apr 04, 2022 29.34 29.63 28.87 29.32 458,067 +0.05(+0.17%)
Apr 01, 2022 29.32 29.75 28.94 29.27 457,988 -0.02(-0.07%)
Mar 31, 2022 29.03 29.71 28.77 29.29 460,446 +0.17(+0.58%)
Mar 30, 2022 29.59 29.97 28.98 29.12 605,416 -0.70(-2.36%)
Mar 29, 2022 29.44 30.19 29.29 29.83 543,134 +0.57(+1.93%)
Mar 28, 2022 29.38 29.57 28.81 29.26 653,447 +0.03(+0.10%)
Mar 25, 2022 29.47 29.72 28.58 29.23 610,363 -0.32(-1.07%)
Mar 24, 2022 30.17 30.48 29.17 29.55 658,513 -0.34(-1.13%)
Mar 23, 2022 29.99 30.89 29.79 29.89 692,641 -0.23(-0.76%)
Mar 22, 2022 30.78 31.08 29.99 30.11 897,975 -0.28(-0.91%)
Mar 21, 2022 29.75 30.69 29.38 30.39 1,419,882 +0.63(+2.13%)
Mar 18, 2022 29.21 29.78 29.07 29.76 1,703,933 +0.19(+0.64%)
Mar 17, 2022 28.53 29.77 28.08 29.57 2,823,269 +1.92(+6.93%)
Mar 16, 2022 26.89 28.18 26.69 27.65 1,204,271 +1.08(+4.07%)
Mar 15, 2022 26.96 27.45 26.26 26.57 812,215 -0.38(-1.40%)
Mar 14, 2022 27.91 28.02 26.88 26.95 1,234,332 +0.08(+0.30%)
Mar 11, 2022 27.45 27.67 26.77 26.87 983,737 -0.45(-1.63%)
Mar 10, 2022 25.82 27.35 25.80 27.32 802,415 +0.89(+3.38%)
Mar 09, 2022 27.15 27.77 26.40 26.42 1,275,895 +0.02(+0.08%)
Mar 08, 2022 24.86 26.94 24.46 26.40 1,450,252 +1.39(+5.55%)
Mar 07, 2022 26.67 26.78 24.09 25.01 2,492,285 -1.83(-6.80%)
Mar 04, 2022 28.40 28.76 26.60 26.84 1,377,949 -1.91(-6.66%)
Mar 03, 2022 30.39 30.39 28.55 28.75 818,752 -1.47(-4.86%)
Mar 02, 2022 29.83 30.74 29.73 30.22 506,104 +0.46(+1.53%)
Mar 01, 2022 30.01 30.19 29.33 29.77 838,691 -0.13(-0.43%)
Feb 28, 2022 30.37 30.51 29.15 29.90 662,803 -0.92(-2.99%)
Feb 25, 2022 30.37 31.06 29.39 30.82 710,793 +0.50(+1.64%)
Feb 24, 2022 28.36 30.34 28.28 30.32 612,088 +0.89(+3.03%)
Feb 23, 2022 29.97 29.99 29.29 29.43 359,001 -0.25(-0.84%)
Feb 22, 2022 30.21 30.51 29.32 29.68 611,204 -0.87(-2.86%)
Feb 18, 2022 30.55 0 +0.03(+0.10%)
Feb 17, 2022 31.35 31.44 30.21 30.52 676,386 -1.06(-3.36%)
Feb 16, 2022 31.75 31.97 31.08 31.58 444,592 -0.09(-0.28%)
Feb 15, 2022 31.59 32.14 31.14 31.67 476,352 +0.66(+2.14%)
Feb 14, 2022 31.00 31.65 30.58 31.01 625,689 -0.18(-0.57%)
Feb 11, 2022 32.02 32.54 30.83 31.19 753,262 -1.07(-3.32%)
Feb 10, 2022 32.20 33.18 31.81 32.26 714,332 -0.61(-1.84%)
Feb 09, 2022 31.91 32.96 31.91 32.86 807,621 +1.48(+4.71%)
Feb 08, 2022 30.60 31.51 30.52 31.38 930,460 +0.64(+2.10%)
Feb 07, 2022 31.09 31.87 30.18 30.74 695,896 -0.26(-0.83%)
Feb 04, 2022 30.27 31.68 30.25 31.00 977,477 +0.66(+2.19%)
Feb 03, 2022 30.54 30.99 30.33 592,975 -0.75(-2.43%)
Feb 02, 2022 32.03 32.08 30.04 31.09 694,881 -0.76(-2.40%)
Feb 01, 2022 31.38 32.13 31.14 31.85 1,265,709 +0.72(+2.33%)
Jan 31, 2022 30.06 31.27 31.13 646,669 +1.09(+3.63%)
Jan 28, 2022 29.34 30.12 27.98 30.04 1,103,977 +0.64(+2.16%)
Jan 27, 2022 29.87 30.29 29.25 29.40 1,661,209 +0.17(+0.58%)
Jan 26, 2022 28.76 30.18 28.58 29.23 1,269,714 +0.94(+3.33%)
Jan 25, 2022 29.29 29.58 27.95 28.29 1,309,272 -1.32(-4.46%)
Jan 24, 2022 28.78 29.85 27.68 29.61 1,470,245 +0.14(+0.47%)
Jan 21, 2022 29.73 30.86 29.21 29.47 1,609,357 -0.53(-1.75%)
Jan 20, 2022 30.62 31.34 29.94 30.00 948,111 -0.38(-1.24%)
Jan 19, 2022 30.42 30.83 29.81 30.37 1,229,047 +0.17(+0.56%)
Jan 18, 2022 31.68 32.11 30.09 30.20 1,214,892 -1.70(-5.32%)
Jan 14, 2022 31.90 0 -0.06(-0.19%)
Jan 13, 2022 32.58 33.57 31.88 31.96 840,653 -0.64(-1.98%)
Jan 12, 2022 31.80 33.36 31.59 32.60 1,097,182 +0.47(+1.45%)
Jan 11, 2022 32.62 32.70 31.46 32.14 1,866,664 -0.77(-2.35%)
Jan 10, 2022 33.32 33.53 31.64 32.91 1,748,045 -0.69(-2.07%)
Jan 07, 2022 33.40 33.80 32.89 33.61 1,968,601 +0.28(+0.83%)
Jan 06, 2022 32.56 34.08 32.47 33.33 1,385,786 +0.59(+1.79%)
Jan 05, 2022 33.32 34.12 32.33 32.74 1,596,121 -0.53(-1.58%)
Jan 04, 2022 34.73 34.92 32.48 33.27 2,102,871 -1.27(-3.68%)
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.