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

First Solar (NQ: FSLR )

175.96 -6.52 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 87.50 88.98 87.11 87.16 502,907 -0.88(-1.00%)
Dec 30, 2021 87.76 89.29 87.39 88.04 837,392 +0.86(+0.99%)
Dec 29, 2021 87.16 88.14 85.97 87.18 795,298 -0.17(-0.19%)
Dec 28, 2021 88.25 88.70 87.08 87.35 560,339 -0.51(-0.58%)
Dec 27, 2021 88.00 88.00 85.90 87.86 730,696 +0.49(+0.56%)
Dec 23, 2021 88.63 88.63 86.20 87.37 937,607 -0.55(-0.63%)
Dec 22, 2021 88.73 88.87 86.66 87.92 800,132 -1.20(-1.35%)
Dec 21, 2021 87.20 89.21 87.00 89.12 1,295,088 +3.36(+3.92%)
Dec 20, 2021 87.79 88.00 84.78 85.76 2,962,063 -7.40(-7.94%)
Dec 17, 2021 89.58 93.77 88.76 93.16 2,760,354 +1.96(+2.15%)
Dec 16, 2021 96.14 97.30 89.44 91.20 1,568,402 -3.98(-4.18%)
Dec 15, 2021 95.39 95.39 91.27 95.18 1,355,120 -0.14(-0.15%)
Dec 14, 2021 94.37 96.01 92.72 95.32 1,143,933 -1.75(-1.80%)
Dec 13, 2021 97.06 99.39 93.13 97.07 1,651,951 -0.13(-0.13%)
Dec 10, 2021 98.15 98.56 94.90 97.20 1,139,534 +0.50(+0.51%)
Dec 09, 2021 99.94 101.14 96.44 96.70 1,049,215 -4.01(-3.98%)
Dec 08, 2021 100.77 102.00 99.78 100.71 828,448 -0.49(-0.48%)
Dec 07, 2021 102.19 104.02 100.53 101.20 1,132,644 +2.09(+2.11%)
Dec 06, 2021 98.25 99.60 94.23 99.11 1,178,775 +0.86(+0.88%)
Dec 03, 2021 104.81 104.81 96.80 98.25 1,494,225 -3.79(-3.71%)
Dec 02, 2021 100.26 103.28 99.06 102.04 919,541 -2.62(-2.50%)
Dec 01, 2021 105.90 108.18 101.53 104.66 1,318,728 +1.06(+1.02%)
Nov 30, 2021 106.61 107.87 102.31 103.60 1,306,426 -3.25(-3.04%)
Nov 29, 2021 105.90 107.50 104.16 106.85 1,037,299 +0.93(+0.88%)
Nov 26, 2021 104.78 107.74 103.30 105.92 843,413 -2.36(-2.18%)
Nov 24, 2021 106.50 110.80 103.94 108.28 2,096,716 +1.14(+1.06%)
Nov 23, 2021 108.07 109.33 105.22 107.14 1,481,458 -1.02(-0.94%)
Nov 22, 2021 113.23 114.96 107.93 108.16 1,791,311 -0.23(-0.21%)
Nov 19, 2021 103.76 110.32 102.83 108.39 1,775,010 +5.01(+4.85%)
Nov 18, 2021 104.67 103.65 102.82 103.38 1,178,271 -0.56(-0.54%)
Nov 17, 2021 104.09 106.66 103.29 103.94 1,540,023 -0.55(-0.53%)
Nov 16, 2021 112.30 112.64 101.27 104.49 4,396,436 -7.82(-6.96%)
Nov 15, 2021 111.40 112.32 109.14 112.31 1,228,055 +1.39(+1.25%)
Nov 12, 2021 113.67 114.57 110.83 110.92 1,000,456 -2.68(-2.36%)
Nov 11, 2021 108.15 114.25 107.23 113.60 1,492,147 +2.61(+2.35%)
Nov 10, 2021 112.59 110.82 110.99 1,509,445 -3.11(-2.73%)
Nov 09, 2021 114.91 115.81 111.04 114.10 1,166,245 -0.93(-0.81%)
Nov 08, 2021 117.98 119.86 112.59 115.03 1,765,314 -1.28(-1.10%)
Nov 05, 2021 113.79 116.50 111.50 116.31 2,651,587 -0.35(-0.30%)
Nov 04, 2021 116.25 116.80 114.12 116.66 2,073,296 -0.17(-0.15%)
Nov 03, 2021 116.11 117.57 114.61 116.83 1,854,377 -1.82(-1.53%)
Nov 02, 2021 120.77 122.36 118.34 118.65 1,671,061 -2.49(-2.06%)
Nov 01, 2021 120.25 120.55 117.87 121.14 2,426,585 +1.55(+1.30%)
Oct 29, 2021 116.87 120.90 116.60 119.59 2,729,367 +1.71(+1.45%)
Oct 28, 2021 111.50 118.06 111.03 117.88 2,587,407 +7.65(+6.94%)
Oct 27, 2021 114.29 116.59 110.10 110.23 2,378,611 +1.29(+1.18%)
Oct 26, 2021 109.80 108.94 1,303,735 -0.10(-0.09%)
Oct 25, 2021 107.53 109.58 106.58 109.04 1,165,753 +2.82(+2.65%)
Oct 22, 2021 105.79 106.29 103.91 106.22 872,657 -0.07(-0.07%)
Oct 21, 2021 104.16 107.11 103.33 106.29 1,750,869 +3.06(+2.96%)
Oct 20, 2021 104.01 105.23 101.15 103.23 2,767,964 -5.05(-4.66%)
Oct 19, 2021 104.59 109.96 104.16 108.28 2,162,656 +3.50(+3.34%)
Oct 18, 2021 102.53 106.25 102.50 104.78 1,243,570 -0.33(-0.31%)
Oct 15, 2021 106.47 108.15 104.95 105.11 2,701,998 -1.09(-1.03%)
Oct 14, 2021 107.39 108.49 105.91 106.20 2,053,947 +0.18(+0.17%)
Oct 13, 2021 105.68 108.30 105.18 106.02 1,829,360 +0.75(+0.71%)
Oct 12, 2021 102.20 108.01 102.20 105.27 2,437,300 +2.98(+2.91%)
Oct 11, 2021 99.31 105.40 99.09 102.29 2,979,854 +3.62(+3.67%)
Oct 08, 2021 97.96 98.78 97.37 98.67 928,187 +1.15(+1.18%)
Oct 07, 2021 97.05 99.88 96.00 97.52 1,493,354 +2.34(+2.46%)
Oct 06, 2021 94.44 95.64 92.76 95.18 1,517,216 -0.42(-0.44%)
Oct 05, 2021 95.61 96.67 95.05 95.60 814,477 +0.59(+0.62%)
Oct 04, 2021 95.82 96.29 93.14 95.01 1,376,035 -1.56(-1.62%)
Oct 01, 2021 96.27 97.50 94.94 96.57 1,152,490 +1.11(+1.16%)
Sep 30, 2021 94.00 96.37 93.45 95.46 1,421,336 +1.39(+1.48%)
Sep 29, 2021 95.85 96.65 93.23 94.07 1,790,405 -1.18(-1.24%)
Sep 28, 2021 93.70 95.81 93.38 95.25 1,638,511 -0.31(-0.32%)
Sep 27, 2021 91.08 95.71 90.28 95.56 1,955,839 +4.41(+4.84%)
Sep 24, 2021 92.41 93.23 90.20 91.15 2,186,420 -2.26(-2.42%)
Sep 23, 2021 95.80 96.81 93.23 93.41 1,961,643 -2.30(-2.40%)
Sep 22, 2021 95.51 96.96 94.55 95.71 1,343,830 +0.70(+0.74%)
Sep 21, 2021 96.65 96.72 91.89 95.01 2,292,480 -0.68(-0.71%)
Sep 20, 2021 100.54 100.58 93.59 95.69 4,156,635 -8.33(-8.01%)
Sep 17, 2021 102.94 104.43 101.80 104.02 4,205,667 +0.73(+0.71%)
Sep 16, 2021 104.42 105.10 102.51 103.29 1,108,255 -1.45(-1.38%)
Sep 15, 2021 104.94 105.16 102.16 104.74 1,203,554 -0.42(-0.40%)
Sep 14, 2021 106.00 107.27 104.08 105.16 2,007,937 -1.01(-0.95%)
Sep 13, 2021 100.39 106.75 98.85 106.17 3,644,717 +6.76(+6.80%)
Sep 10, 2021 100.20 103.00 99.40 99.41 2,993,872 +0.52(+0.53%)
Sep 09, 2021 95.53 99.58 95.16 98.89 2,588,170 +3.46(+3.63%)
Sep 08, 2021 98.40 102.09 95.15 95.43 3,671,187 +0.94(+0.99%)
Sep 07, 2021 93.81 94.76 93.13 94.49 711,802 +0.43(+0.46%)
Sep 03, 2021 94.24 94.80 93.13 94.06 567,440 -0.81(-0.85%)
Sep 02, 2021 94.97 96.19 94.40 94.87 752,709 +0.81(+0.86%)
Sep 01, 2021 94.46 95.30 93.71 94.06 888,156 +0.06(+0.06%)
Aug 31, 2021 95.69 96.25 93.73 94.00 1,020,781 -1.69(-1.77%)
Aug 30, 2021 95.23 96.03 94.61 95.69 1,324,297 +1.17(+1.24%)
Aug 27, 2021 93.49 95.19 93.31 94.52 774,988 +0.84(+0.90%)
Aug 26, 2021 92.88 94.87 92.51 93.68 893,045 +0.05(+0.05%)
Aug 25, 2021 95.73 95.73 93.39 93.63 807,520 -0.84(-0.89%)
Aug 24, 2021 96.00 97.55 94.41 94.47 1,000,524 -1.57(-1.63%)
Aug 23, 2021 95.14 96.23 94.62 96.04 868,186 +1.50(+1.59%)
Aug 20, 2021 92.99 94.75 92.41 94.54 741,783 +1.55(+1.67%)
Aug 19, 2021 91.56 93.38 91.40 92.99 895,238 -0.66(-0.70%)
Aug 18, 2021 93.89 95.39 93.12 93.65 1,195,720 +0.14(+0.15%)
Aug 17, 2021 95.83 96.39 91.75 93.51 1,900,675 -3.32(-3.43%)
Aug 16, 2021 95.75 97.48 95.20 96.83 1,476,765 +0.23(+0.24%)
Aug 13, 2021 96.89 96.89 95.90 96.60 1,561,593 -0.34(-0.35%)
Aug 12, 2021 95.75 97.07 95.21 96.94 946,984 +1.03(+1.07%)
Aug 11, 2021 95.75 96.54 94.35 95.91 1,125,532 +0.16(+0.17%)
Aug 10, 2021 94.61 96.37 94.33 95.75 1,490,409 +1.04(+1.10%)
Aug 09, 2021 92.87 95.15 91.89 94.71 1,309,872 +1.56(+1.67%)
Aug 06, 2021 91.26 95.06 91.23 93.15 2,148,477 +1.53(+1.67%)
Aug 05, 2021 91.99 92.30 90.52 91.62 1,115,777 -0.52(-0.56%)
Aug 04, 2021 91.20 92.98 91.15 92.14 1,794,514 -0.20(-0.22%)
Aug 03, 2021 90.00 92.58 89.99 92.34 3,269,518 +4.07(+4.61%)
Aug 02, 2021 89.04 89.69 86.66 88.27 2,536,382 +2.23(+2.59%)
Jul 30, 2021 81.98 88.11 80.75 86.04 3,767,067 +2.30(+2.75%)
Jul 29, 2021 84.24 85.36 83.55 83.74 1,648,142 +0.26(+0.31%)
Jul 28, 2021 81.68 84.60 81.22 83.48 2,114,864 +2.12(+2.61%)
Jul 27, 2021 81.28 81.38 78.93 81.36 1,761,371 +0.01(+0.01%)
Jul 26, 2021 82.70 83.61 80.42 81.35 1,417,598 -1.60(-1.93%)
Jul 23, 2021 83.74 83.78 82.08 82.95 1,165,712 -0.73(-0.87%)
Jul 22, 2021 84.88 85.46 82.62 83.68 981,226 -1.51(-1.77%)
Jul 21, 2021 83.14 85.83 83.02 85.19 1,609,425 +2.51(+3.04%)
Jul 20, 2021 83.71 83.99 81.73 82.68 2,225,058 -0.37(-0.45%)
Jul 19, 2021 80.78 83.45 80.14 83.05 2,034,802 -0.44(-0.53%)
Jul 16, 2021 86.20 86.50 83.11 83.49 2,326,392 -2.11(-2.46%)
Jul 15, 2021 89.03 89.68 84.94 85.60 2,592,411 -4.44(-4.93%)
Jul 14, 2021 92.79 93.03 89.95 90.04 1,837,004 -2.75(-2.96%)
Jul 13, 2021 93.21 94.48 91.60 92.79 1,761,587 -1.50(-1.59%)
Jul 12, 2021 93.20 95.64 93.14 94.29 2,297,792 +1.75(+1.89%)
Jul 09, 2021 90.15 92.84 89.46 92.54 1,453,792 +2.63(+2.93%)
Jul 08, 2021 88.64 90.41 86.60 89.91 1,900,668 -1.36(-1.49%)
Jul 07, 2021 92.08 94.08 90.40 91.27 1,898,548 +0.08(+0.09%)
Jul 06, 2021 91.30 92.65 89.14 91.19 1,579,212 +0.37(+0.41%)
Jul 02, 2021 90.17 91.66 89.64 90.82 1,220,131 +0.65(+0.72%)
Jul 01, 2021 91.26 91.49 89.03 90.17 1,334,567 -0.34(-0.38%)
Jun 30, 2021 91.55 92.36 89.80 90.51 1,782,185 -2.16(-2.33%)
Jun 29, 2021 92.22 94.08 91.85 92.67 1,989,942 -0.04(-0.04%)
Jun 28, 2021 88.38 93.49 88.32 92.71 3,854,161 +4.84(+5.51%)
Jun 25, 2021 85.37 88.92 85.01 87.87 4,874,034 +3.36(+3.98%)
Jun 24, 2021 86.39 87.67 84.36 84.51 6,045,456 +4.32(+5.39%)
Jun 23, 2021 78.70 80.56 78.62 80.19 1,167,885 +1.81(+2.31%)
Jun 22, 2021 78.50 80.47 77.33 78.38 2,296,546 +0.19(+0.24%)
Jun 21, 2021 77.11 80.99 76.10 78.19 2,229,665 +1.22(+1.59%)
Jun 18, 2021 77.81 79.31 75.89 76.97 2,842,156 -1.56(-1.99%)
Jun 17, 2021 76.54 79.53 76.36 78.53 1,344,464 +1.13(+1.46%)
Jun 16, 2021 75.91 78.47 75.22 77.40 1,493,482 +1.23(+1.61%)
Jun 15, 2021 78.63 78.87 75.51 76.17 2,136,832 -2.41(-3.07%)
Jun 14, 2021 80.00 80.76 78.28 78.58 1,471,542 -1.01(-1.27%)
Jun 11, 2021 80.84 81.83 79.36 79.59 1,856,667 -0.81(-1.01%)
Jun 10, 2021 77.01 80.80 76.85 80.40 3,568,465 +3.59(+4.67%)
Jun 09, 2021 77.44 79.12 76.62 76.81 2,098,102 +0.85(+1.12%)
Jun 08, 2021 75.70 76.30 73.91 75.96 1,756,912 +0.95(+1.27%)
Jun 07, 2021 75.66 75.94 74.45 75.01 1,124,608 -0.83(-1.09%)
Jun 04, 2021 75.85 77.30 75.50 75.84 752,230 +0.47(+0.62%)
Jun 03, 2021 76.28 76.98 75.22 75.37 885,223 -1.59(-2.07%)
Jun 02, 2021 76.57 77.50 76.42 76.96 1,016,892 +0.08(+0.10%)
Jun 01, 2021 77.24 78.38 75.41 76.88 1,173,195 +0.77(+1.01%)
May 28, 2021 77.45 78.18 76.03 76.11 1,143,526 -0.82(-1.07%)
May 27, 2021 77.23 77.65 76.38 76.93 1,274,833 -0.60(-0.77%)
May 26, 2021 74.97 77.90 74.75 77.53 1,630,845 +2.73(+3.65%)
May 25, 2021 75.97 76.34 74.60 74.80 769,453 -0.58(-0.77%)
May 24, 2021 76.88 76.88 75.07 75.38 751,355 -0.55(-0.72%)
May 21, 2021 77.20 77.46 75.38 75.93 1,053,795 -0.71(-0.93%)
May 20, 2021 74.11 76.95 73.63 76.64 2,007,738 +2.40(+3.23%)
May 19, 2021 71.19 74.99 70.65 74.24 2,060,325 +1.85(+2.56%)
May 18, 2021 72.40 73.95 71.00 72.39 1,754,858 +0.84(+1.17%)
May 17, 2021 72.10 72.23 70.11 71.55 1,727,444 -1.03(-1.42%)
May 14, 2021 70.75 72.89 70.75 72.58 1,741,074 +3.01(+4.33%)
May 13, 2021 70.28 70.76 68.38 69.57 1,703,821 -0.16(-0.23%)
May 12, 2021 70.90 71.58 69.37 69.73 1,999,735 -2.16(-3.00%)
May 11, 2021 68.32 72.87 67.71 71.89 2,914,785 -0.30(-0.42%)
May 10, 2021 74.62 74.62 72.10 72.19 1,744,093 -2.43(-3.26%)
May 07, 2021 74.89 76.33 73.79 74.62 2,129,297 +0.99(+1.34%)
May 06, 2021 74.17 74.55 71.76 73.63 2,432,479 -0.76(-1.02%)
May 05, 2021 74.01 75.45 72.80 74.39 2,418,067 +0.57(+0.77%)
May 04, 2021 74.00 74.47 71.71 73.82 3,100,766 -1.95(-2.57%)
May 03, 2021 77.62 77.74 74.05 75.77 4,805,672 -0.76(-0.99%)
Apr 30, 2021 84.01 84.91 76.41 76.53 8,849,800 -10.76(-12.33%)
Apr 29, 2021 89.77 89.99 86.63 87.29 2,905,573 -1.41(-1.59%)
Apr 28, 2021 87.98 89.61 87.23 88.70 1,552,633 -0.99(-1.10%)
Apr 27, 2021 90.00 91.12 89.43 89.69 1,824,948 -0.10(-0.11%)
Apr 26, 2021 88.94 91.00 87.55 89.79 1,786,076 +1.23(+1.39%)
Apr 23, 2021 88.64 89.64 87.40 88.56 2,258,500 +1.41(+1.62%)
Apr 22, 2021 84.65 89.00 84.65 87.15 4,136,724 +3.50(+4.18%)
Apr 21, 2021 79.23 83.75 78.16 83.65 2,793,608 +4.29(+5.41%)
Apr 20, 2021 79.67 81.33 77.70 79.36 1,570,038 -0.85(-1.06%)
Apr 19, 2021 82.62 84.49 79.32 80.21 3,607,798 +0.07(+0.09%)
Apr 16, 2021 77.17 80.38 77.16 80.14 5,828,600 +2.97(+3.85%)
Apr 15, 2021 79.59 79.65 75.76 77.17 1,856,265 -1.40(-1.78%)
Apr 14, 2021 79.53 81.54 78.17 78.57 2,145,040 -0.42(-0.53%)
Apr 13, 2021 79.16 79.55 76.92 78.99 1,244,028 +0.24(+0.30%)
Apr 12, 2021 79.03 79.03 76.50 78.75 2,283,324 -0.86(-1.08%)
Apr 09, 2021 79.90 80.07 78.52 79.61 1,937,500 -1.58(-1.95%)
Apr 08, 2021 82.00 82.84 80.80 81.19 1,536,122 +0.19(+0.23%)
Apr 07, 2021 83.44 83.83 80.02 81.00 1,941,257 -3.21(-3.81%)
Apr 06, 2021 83.25 86.18 82.72 84.21 1,554,976 +1.09(+1.31%)
Apr 05, 2021 87.87 87.87 81.82 83.12 2,548,465 -3.03(-3.52%)
Apr 01, 2021 88.79 89.20 85.28 86.15 1,789,300 -1.15(-1.32%)
Mar 31, 2021 87.88 88.90 86.30 87.30 2,260,138 +0.77(+0.89%)
Mar 30, 2021 81.61 87.08 81.41 86.53 2,584,141 +4.92(+6.03%)
Mar 29, 2021 85.50 85.54 80.61 81.61 1,736,469 -4.08(-4.76%)
Mar 26, 2021 81.16 85.72 81.06 85.69 2,671,700 +4.96(+6.14%)
Mar 25, 2021 78.02 80.84 75.34 80.73 2,314,167 +0.01(+0.01%)
Mar 24, 2021 81.51 82.80 80.50 80.72 1,965,629 +0.20(+0.25%)
Mar 23, 2021 81.83 83.07 79.88 80.52 1,583,837 -1.31(-1.60%)
Mar 22, 2021 80.45 82.97 79.76 81.83 1,711,417 +1.86(+2.33%)
Mar 19, 2021 78.53 80.22 77.62 79.97 2,486,700 +2.36(+3.04%)
Mar 18, 2021 79.03 81.00 77.29 77.61 2,214,350 -2.53(-3.16%)
Mar 17, 2021 80.50 81.59 78.69 80.14 1,947,336 -2.32(-2.81%)
Mar 16, 2021 82.53 84.44 81.18 82.46 1,734,752 -0.07(-0.08%)
Mar 15, 2021 82.23 83.61 80.46 82.53 1,651,931 +0.58(+0.71%)
Mar 12, 2021 79.08 82.42 78.01 81.95 1,784,300 +0.93(+1.15%)
Mar 11, 2021 78.65 81.80 78.20 81.02 2,389,408 +5.30(+7.00%)
Mar 10, 2021 78.15 79.51 74.71 75.72 2,618,916 -0.95(-1.24%)
Mar 09, 2021 74.00 77.43 73.37 76.67 3,337,412 +5.22(+7.31%)
Mar 08, 2021 73.79 74.96 71.01 71.45 2,482,886 -2.25(-3.05%)
Mar 05, 2021 75.99 76.55 68.07 73.70 4,640,900 -1.66(-2.20%)
Mar 04, 2021 77.95 80.01 73.34 75.36 3,635,392 -3.52(-4.46%)
Mar 03, 2021 83.34 84.16 78.70 78.88 2,348,846 -4.31(-5.18%)
Mar 02, 2021 84.74 86.78 82.87 83.19 1,684,662 -1.70(-2.00%)
Mar 01, 2021 82.23 85.75 82.00 84.89 2,518,008 +3.87(+4.78%)
Feb 26, 2021 80.31 82.90 78.29 81.02 3,272,600 -0.38(-0.47%)
Feb 25, 2021 86.71 88.78 81.35 81.40 3,204,730 -6.63(-7.53%)
Feb 24, 2021 87.32 88.04 83.03 88.03 2,604,594 +1.06(+1.22%)
Feb 23, 2021 81.39 87.84 77.90 86.97 3,877,869 +0.36(+0.42%)
Feb 22, 2021 88.90 89.99 85.91 86.61 2,860,418 -4.35(-4.78%)
Feb 19, 2021 92.90 93.78 90.80 90.96 2,451,000 -0.42(-0.46%)
Feb 18, 2021 92.73 93.58 89.56 91.38 2,634,540 -4.46(-4.65%)
Feb 17, 2021 98.40 98.40 90.91 95.84 3,508,154 -2.87(-2.91%)
Feb 16, 2021 101.71 102.29 97.82 98.71 1,535,737 -2.04(-2.02%)
Feb 12, 2021 98.50 101.24 97.18 100.75 1,472,200 +1.16(+1.16%)
Feb 11, 2021 100.72 100.73 98.10 99.59 1,751,979 -0.29(-0.29%)
Feb 10, 2021 102.72 104.99 98.14 99.88 2,332,803 -1.97(-1.93%)
Feb 09, 2021 100.18 103.14 99.30 101.85 1,835,743 +1.52(+1.52%)
Feb 08, 2021 98.08 101.20 97.90 100.33 1,597,210 +2.93(+3.01%)
Feb 05, 2021 98.95 99.80 96.17 97.40 2,305,900 -1.19(-1.21%)
Feb 04, 2021 99.31 100.91 97.11 98.59 1,757,311 -0.35(-0.35%)
Feb 03, 2021 98.25 99.43 96.27 98.94 1,822,746 +1.65(+1.70%)
Feb 02, 2021 99.07 100.89 96.60 97.29 2,227,235 -1.02(-1.04%)
Feb 01, 2021 99.58 99.90 95.29 98.31 2,533,179 -0.84(-0.85%)
Jan 29, 2021 104.40 106.57 98.08 99.15 2,867,800 -5.95(-5.66%)
Jan 28, 2021 103.67 106.56 100.66 105.10 3,394,437 +2.29(+2.23%)
Jan 27, 2021 100.11 104.93 96.58 102.81 2,945,365 -1.88(-1.80%)
Jan 26, 2021 106.36 107.74 102.59 104.69 2,078,887 -0.25(-0.24%)
Jan 25, 2021 108.38 112.50 102.40 104.94 3,217,060 -1.73(-1.62%)
Jan 22, 2021 104.51 106.96 102.85 106.67 2,085,600 -0.86(-0.80%)
Jan 21, 2021 103.39 107.72 101.34 107.53 2,941,228 +5.78(+5.68%)
Jan 20, 2021 103.30 105.38 101.05 101.75 2,429,156 +1.51(+1.51%)
Jan 19, 2021 99.77 100.99 98.47 100.24 2,557,212 +3.66(+3.79%)
Jan 15, 2021 104.99 105.29 96.29 96.58 4,178,000 -9.46(-8.92%)
Jan 14, 2021 104.60 108.47 104.60 106.04 2,426,501 +1.86(+1.79%)
Jan 13, 2021 104.58 105.31 101.35 104.18 1,775,259 -0.14(-0.13%)
Jan 12, 2021 104.47 107.47 101.93 104.32 2,667,330 +0.56(+0.54%)
Jan 11, 2021 101.51 105.32 101.20 103.76 2,528,217 -0.34(-0.33%)
Jan 08, 2021 108.57 109.62 101.42 104.10 3,340,000 -1.40(-1.33%)
Jan 07, 2021 104.89 107.17 102.83 105.50 3,543,395 +5.81(+5.83%)
Jan 06, 2021 98.84 102.13 96.06 99.69 6,722,282 +7.53(+8.17%)
Jan 05, 2021 97.09 97.82 91.30 92.16 7,283,868 -9.08(-8.97%)
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.