First Solar (NQ: FSLR )

87.06 USD -0.97 (-1.10%)
Streaming Delayed Price Updated: 7:48 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,078,831 -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 2,557,201 +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 7,283,884 -9.08(-8.97%)
Jan 04, 2021 101.58 105.31 100.56 101.24 2,632,069 +2.32(+2.35%)
Dec 31, 2020 98.92 98.92 98.92 1,726,685 -1.42(-1.42%)
Dec 30, 2020 98.24 101.65 97.99 100.34 1,726,685 +3.36(+3.46%)
Dec 29, 2020 101.41 101.73 95.27 96.98 2,149,730 -4.21(-4.16%)
Dec 28, 2020 104.86 108.53 100.54 101.19 3,129,024 -1.21(-1.18%)
Dec 24, 2020 101.83 103.29 99.69 102.40 1,340,600 +0.57(+0.56%)
Dec 23, 2020 107.37 109.09 101.34 101.83 2,941,500 -3.33(-3.17%)
Dec 22, 2020 98.22 106.04 98.00 105.16 4,852,124 +8.75(+9.08%)
Dec 21, 2020 92.40 96.53 91.84 96.41 1,994,609 +2.82(+3.01%)
Dec 18, 2020 93.34 95.49 92.32 93.59 4,009,500 +1.27(+1.38%)
Dec 17, 2020 92.95 93.39 91.01 92.32 1,535,029 +0.55(+0.60%)
Dec 16, 2020 91.27 93.18 89.36 91.77 2,259,169 +0.51(+0.56%)
Dec 15, 2020 85.50 91.30 84.77 91.26 4,301,279 +4.67(+5.39%)
Dec 14, 2020 87.24 88.25 86.20 86.59 1,823,813 +0.22(+0.25%)
Dec 11, 2020 85.66 87.92 85.40 86.37 1,429,000 -0.17(-0.20%)
Dec 10, 2020 85.90 87.74 85.61 86.54 1,159,047 +0.32(+0.37%)
Dec 09, 2020 91.21 91.34 85.22 86.22 1,851,048 -3.67(-4.08%)
Dec 08, 2020 88.74 90.39 88.70 89.89 1,338,440 +1.14(+1.28%)
Dec 07, 2020 89.95 90.85 88.21 88.75 1,851,271 -0.51(-0.57%)
Dec 04, 2020 89.95 91.56 88.47 89.26 1,793,700 +0.34(+0.38%)
Dec 03, 2020 90.99 92.73 88.51 88.92 2,585,326 -1.57(-1.73%)
Dec 02, 2020 89.92 91.46 87.26 90.49 1,931,153 -0.57(-0.63%)
Dec 01, 2020 90.88 93.40 90.06 91.06 2,780,517 -2.37(-2.54%)
Nov 30, 2020 96.87 98.46 90.60 93.43 2,731,403 -1.27(-1.34%)
Nov 27, 2020 95.00 97.58 93.68 94.70 2,123,600 +2.25(+2.43%)
Nov 25, 2020 89.84 93.00 89.51 92.45 2,241,700 +2.04(+2.26%)
Nov 24, 2020 89.51 91.50 86.31 90.41 2,648,592 +3.49(+4.02%)
Nov 23, 2020 85.75 87.35 84.12 86.92 3,109,291 +2.23(+2.63%)
Nov 20, 2020 85.25 86.42 83.37 84.69 1,984,000 +0.63(+0.75%)
Nov 19, 2020 81.46 85.77 81.45 84.06 2,669,029 +2.07(+2.52%)
Nov 18, 2020 82.27 83.82 80.34 81.99 2,634,353 +0.51(+0.63%)
Nov 17, 2020 80.15 81.78 79.27 81.48 2,338,848 +1.27(+1.58%)
Nov 16, 2020 80.80 82.25 79.05 80.21 2,794,417 +0.26(+0.33%)
Nov 13, 2020 82.29 82.98 79.76 79.95 2,464,000 -1.45(-1.78%)
Nov 12, 2020 84.79 85.00 80.70 81.40 2,132,132 -2.80(-3.33%)
Nov 11, 2020 82.04 85.50 82.00 84.20 2,372,435 +3.45(+4.27%)
Nov 10, 2020 83.50 86.00 79.78 80.75 3,887,003 -5.36(-6.22%)
Nov 09, 2020 95.00 95.72 86.04 86.11 4,029,817 -2.16(-2.45%)
Nov 06, 2020 88.75 90.73 86.34 88.27 4,309,400 +1.37(+1.58%)
Nov 05, 2020 82.31 88.65 82.01 86.90 5,861,327 +7.12(+8.92%)
Nov 04, 2020 82.26 83.54 77.77 79.78 9,386,705 -7.46(-8.55%)
Nov 03, 2020 89.52 90.72 85.00 87.24 4,298,066 -1.65(-1.86%)
Nov 02, 2020 89.00 90.88 87.20 88.89 3,386,600 +1.85(+2.12%)
Oct 30, 2020 86.84 88.10 81.71 87.04 5,665,000 -0.42(-0.47%)
Oct 29, 2020 91.15 92.88 86.75 87.46 5,459,630 -5.85(-6.27%)
Oct 28, 2020 92.33 97.93 90.21 93.31 14,678,955 +10.92(+13.25%)
Oct 27, 2020 83.12 84.51 81.45 82.39 3,784,060 -1.36(-1.62%)
Oct 26, 2020 82.65 85.11 80.67 83.75 3,549,391 -1.62(-1.90%)
Oct 23, 2020 83.40 86.24 82.80 85.37 2,368,600 +2.72(+3.29%)
Oct 22, 2020 81.80 83.36 80.15 82.65 2,470,030 +1.05(+1.29%)
Oct 21, 2020 85.47 87.41 81.29 81.60 3,168,048 -2.70(-3.20%)
Oct 20, 2020 84.73 86.58 82.94 84.30 2,401,698 +0.87(+1.04%)
Oct 19, 2020 84.17 87.44 82.85 83.43 3,223,863 -0.75(-0.89%)
Oct 16, 2020 82.64 85.50 81.64 84.18 3,270,800 +1.90(+2.31%)
Oct 15, 2020 80.71 82.85 78.69 82.28 2,547,306 -1.44(-1.72%)
Oct 14, 2020 84.16 85.66 82.57 83.72 2,611,915 +0.79(+0.95%)
Oct 13, 2020 79.02 84.45 78.49 82.93 3,582,797 +3.62(+4.56%)
Oct 12, 2020 81.97 83.30 77.31 79.31 3,801,242 +0.50(+0.63%)
Oct 09, 2020 77.33 81.43 76.88 78.81 3,005,800 +1.69(+2.19%)
Oct 08, 2020 80.50 80.60 76.50 77.12 3,178,829 -1.59(-2.02%)
Oct 07, 2020 75.41 81.24 75.00 78.71 5,285,240 +5.27(+7.18%)
Oct 06, 2020 72.58 75.57 71.80 73.44 2,498,143 +1.94(+2.71%)
Oct 05, 2020 68.55 71.78 68.29 71.50 2,348,531 +4.26(+6.34%)
Oct 02, 2020 67.01 69.32 66.71 67.24 1,329,400 -1.33(-1.94%)
Oct 01, 2020 67.27 68.88 66.78 68.57 2,273,732 +2.37(+3.58%)
Sep 30, 2020 65.79 68.14 65.65 66.20 2,892,377 +0.44(+0.67%)
Sep 29, 2020 65.50 66.00 64.70 65.76 1,702,224 +0.39(+0.60%)
Sep 28, 2020 64.26 65.58 63.93 65.37 1,780,136 +2.32(+3.68%)
Sep 25, 2020 61.25 63.56 60.40 63.05 3,341,500 +1.75(+2.85%)
Sep 24, 2020 61.20 62.20 59.52 61.30 2,069,932 -0.72(-1.16%)
Sep 23, 2020 62.07 63.84 61.80 62.02 2,784,877 +0.47(+0.76%)
Sep 22, 2020 62.16 62.20 60.56 61.55 1,932,445 -0.12(-0.19%)
Sep 21, 2020 60.48 62.30 60.25 61.67 3,434,880 -0.08(-0.13%)
Sep 18, 2020 64.18 64.79 61.00 61.75 4,974,200 -2.25(-3.52%)
Sep 17, 2020 66.03 66.79 63.61 64.00 11,380,237 -7.96(-11.06%)
Sep 16, 2020 73.78 74.74 71.62 71.96 1,522,973 -0.93(-1.28%)
Sep 15, 2020 72.56 74.05 72.03 72.89 1,155,801 +1.43(+2.00%)
Sep 14, 2020 71.05 71.73 70.10 71.46 631,922 +1.55(+2.22%)
Sep 11, 2020 70.92 71.93 69.67 69.91 1,058,400 +0.02(+0.03%)
Sep 10, 2020 72.39 73.01 69.53 69.89 860,279 -1.81(-2.52%)
Sep 09, 2020 70.74 72.13 70.00 71.70 1,074,005 +2.33(+3.36%)
Sep 08, 2020 69.46 71.92 68.27 69.37 1,504,734 -2.69(-3.73%)
Sep 04, 2020 72.50 73.33 67.41 72.06 1,726,000 -0.44(-0.61%)
Sep 03, 2020 76.49 76.49 71.50 72.50 2,282,546 -4.95(-6.39%)
Sep 02, 2020 79.08 79.16 75.83 77.45 1,057,701 -0.97(-1.24%)
Sep 01, 2020 76.61 78.49 76.44 78.42 1,076,497 +1.83(+2.39%)
Aug 31, 2020 80.00 80.84 76.16 76.59 2,491,614 -3.41(-4.26%)
Aug 28, 2020 78.25 81.87 77.60 80.00 1,871,100 +2.39(+3.08%)
Aug 27, 2020 78.19 79.95 77.01 77.61 1,085,629 -0.58(-0.74%)
Aug 26, 2020 78.21 80.09 76.94 78.19 1,400,656 +0.82(+1.06%)
Aug 25, 2020 77.32 78.17 74.74 77.37 1,653,596 +0.85(+1.11%)
Aug 24, 2020 74.80 76.77 74.08 76.52 1,727,988 +2.42(+3.27%)
Aug 21, 2020 73.93 74.90 73.33 74.10 748,800 +0.44(+0.60%)
Aug 20, 2020 74.94 75.60 73.43 73.66 1,116,696 -2.19(-2.89%)
Aug 19, 2020 74.59 77.50 74.53 75.85 1,412,577 +1.44(+1.94%)
Aug 18, 2020 73.91 74.92 72.82 74.41 1,248,020 +0.80(+1.09%)
Aug 17, 2020 75.24 75.49 73.28 73.61 1,061,046 -0.70(-0.94%)
Aug 14, 2020 75.71 76.20 74.02 74.31 1,118,600 -1.40(-1.85%)
Aug 13, 2020 73.24 76.53 73.15 75.71 1,883,003 +2.18(+2.96%)
Aug 12, 2020 70.09 74.94 69.64 73.53 1,667,588 +3.34(+4.76%)
Aug 11, 2020 72.83 72.85 69.50 70.19 2,106,939 -2.31(-3.19%)
Aug 10, 2020 72.93 74.99 71.35 72.50 2,546,891 -0.43(-0.59%)
Aug 07, 2020 69.10 78.54 68.95 72.93 5,480,700 +8.47(+13.14%)
Aug 06, 2020 64.86 65.36 63.13 64.46 1,496,677 -1.27(-1.93%)
Aug 05, 2020 63.33 65.74 62.45 65.73 1,320,267 +1.69(+2.64%)
Aug 04, 2020 61.69 64.23 61.20 64.04 1,515,665 +3.20(+5.26%)
Aug 03, 2020 60.00 61.01 59.29 60.84 774,479 +1.29(+2.17%)
Jul 31, 2020 60.06 60.15 58.34 59.55 730,500 -0.15(-0.25%)
Jul 30, 2020 59.56 59.95 58.51 59.70 1,077,824 -0.41(-0.68%)
Jul 29, 2020 60.04 60.84 59.63 60.11 852,021 +0.43(+0.72%)
Jul 28, 2020 61.80 62.09 59.58 59.68 1,659,131 -2.58(-4.14%)
Jul 27, 2020 60.84 62.47 60.24 62.26 1,459,751 +0.10(+0.16%)
Jul 24, 2020 61.31 62.37 60.57 62.16 1,150,300 -0.34(-0.54%)
Jul 23, 2020 61.90 63.47 60.77 62.50 1,459,710 +1.35(+2.21%)
Jul 22, 2020 60.61 61.80 60.36 61.15 1,114,815 +0.41(+0.68%)
Jul 21, 2020 62.66 62.84 59.89 60.74 1,428,741 -1.42(-2.28%)
Jul 20, 2020 60.92 63.68 60.61 62.16 1,626,952 +1.16(+1.90%)
Jul 17, 2020 59.39 61.33 59.24 61.00 1,211,300 +1.97(+3.34%)
Jul 16, 2020 60.43 60.93 58.54 59.03 1,795,090 -1.95(-3.20%)
Jul 15, 2020 62.50 62.70 58.99 60.98 2,796,359 -0.80(-1.29%)
Jul 14, 2020 55.99 61.83 55.35 61.78 3,277,658 +5.57(+9.91%)
Jul 13, 2020 57.91 59.61 56.11 56.21 1,727,220 -1.28(-2.23%)
Jul 10, 2020 58.45 58.45 56.34 57.49 828,600 +0.29(+0.51%)
Jul 09, 2020 58.50 59.57 55.90 57.20 1,977,376 -0.86(-1.48%)
Jul 08, 2020 53.37 58.17 53.13 58.06 2,939,582 +4.90(+9.22%)
Jul 07, 2020 53.20 53.57 52.35 53.16 1,248,635 -0.25(-0.47%)
Jul 06, 2020 50.79 53.70 50.50 53.41 3,474,492 +3.53(+7.08%)
Jul 02, 2020 49.97 50.99 49.78 49.88 890,100 +0.79(+1.61%)
Jul 01, 2020 49.28 49.89 49.04 49.09 784,343 -0.41(-0.83%)
Jun 30, 2020 49.69 50.34 48.97 49.50 2,231,039 -0.11(-0.22%)
Jun 29, 2020 49.00 50.11 48.30 49.61 1,117,894 +0.85(+1.74%)
Jun 26, 2020 50.37 50.42 48.69 48.76 1,169,000 -1.62(-3.22%)
Jun 25, 2020 48.97 50.42 48.64 50.38 817,922 +1.30(+2.65%)
Jun 24, 2020 51.87 51.87 48.56 49.08 1,106,652 -2.84(-5.47%)
Jun 23, 2020 50.49 52.30 50.47 51.92 1,272,471 +2.12(+4.26%)
Jun 22, 2020 50.21 50.42 49.30 49.80 635,366 -0.40(-0.80%)
Jun 19, 2020 51.28 51.56 50.12 50.20 1,223,400 -0.27(-0.53%)
Jun 18, 2020 49.72 51.31 49.52 50.47 627,620 +0.57(+1.14%)
Jun 17, 2020 51.83 51.83 49.82 49.90 840,224 -1.41(-2.75%)
Jun 16, 2020 51.65 52.02 50.59 51.31 793,253 +1.20(+2.39%)
Jun 15, 2020 48.34 50.24 47.87 50.11 654,982 +0.69(+1.40%)
Jun 12, 2020 50.24 50.51 48.20 49.42 1,024,000 +0.48(+0.98%)
Jun 11, 2020 49.53 50.50 48.70 48.94 1,320,641 -2.25(-4.40%)
Jun 10, 2020 53.06 53.13 51.06 51.19 1,015,104 -1.87(-3.52%)
Jun 09, 2020 53.60 53.89 52.05 53.06 1,057,076 -1.38(-2.53%)
Jun 08, 2020 51.99 54.50 51.65 54.44 1,109,901 +3.06(+5.96%)
Jun 05, 2020 50.00 51.97 50.00 51.38 1,501,600 +1.77(+3.57%)
Jun 04, 2020 49.55 49.97 49.25 49.61 1,046,329 +0.11(+0.22%)
Jun 03, 2020 49.11 49.95 48.31 49.50 1,200,690 +1.60(+3.34%)
Jun 02, 2020 48.10 49.19 47.54 47.90 1,187,848 -0.10(-0.21%)
Jun 01, 2020 46.50 48.53 46.26 48.00 1,085,526 +1.38(+2.96%)
May 29, 2020 45.17 46.78 45.07 46.62 968,500 +1.10(+2.42%)
May 28, 2020 46.50 47.14 45.27 45.52 1,056,012 -1.09(-2.34%)
May 27, 2020 47.38 47.60 44.86 46.61 1,259,226 +0.05(+0.11%)
May 26, 2020 45.00 46.83 44.76 46.56 1,424,305 +3.09(+7.11%)
May 22, 2020 43.92 43.96 43.17 43.47 569,900 -0.29(-0.66%)
May 21, 2020 43.77 44.70 43.51 43.76 865,485 -0.18(-0.41%)
May 20, 2020 43.60 45.03 43.51 43.94 965,000 +0.71(+1.64%)
May 19, 2020 42.35 44.97 42.11 43.23 1,674,802 +0.86(+2.03%)
May 18, 2020 40.71 42.49 40.70 42.37 2,256,032 +3.00(+7.62%)
May 15, 2020 38.72 39.37 38.59 39.37 1,057,200 -0.42(-1.06%)
May 14, 2020 38.80 39.96 37.92 39.79 1,272,085 +0.36(+0.91%)
May 13, 2020 40.50 41.17 39.01 39.43 2,192,128 -0.92(-2.28%)
May 12, 2020 43.37 43.40 40.30 40.35 1,788,943 -2.52(-5.88%)
May 11, 2020 43.55 44.06 42.45 42.87 1,661,243 -1.29(-2.92%)
May 08, 2020 45.40 45.50 43.40 44.16 2,019,600 -0.50(-1.12%)
May 07, 2020 43.60 44.76 43.47 44.66 1,296,677 +1.54(+3.57%)
May 06, 2020 43.58 44.60 43.07 43.12 1,165,293 +0.02(+0.05%)
May 05, 2020 44.93 44.93 42.83 43.10 949,931 -0.30(-0.69%)
May 04, 2020 41.84 43.45 41.32 43.40 1,193,232 +1.42(+3.38%)
May 01, 2020 42.50 43.40 41.58 41.98 1,130,100 -2.03(-4.61%)
Apr 30, 2020 44.49 44.90 43.75 44.01 1,367,045 -1.54(-3.38%)
Apr 29, 2020 43.03 45.68 42.30 45.55 1,198,105 +3.78(+9.05%)
Apr 28, 2020 43.69 44.40 41.75 41.77 1,310,712 -1.49(-3.44%)
Apr 27, 2020 41.06 43.42 41.06 43.26 1,265,480 +2.42(+5.93%)
Apr 24, 2020 42.37 42.84 40.57 40.84 1,607,100 -1.45(-3.43%)
Apr 23, 2020 40.61 42.44 40.30 42.29 1,838,760 +2.06(+5.12%)
Apr 22, 2020 40.44 40.53 39.60 40.23 933,395 +1.05(+2.68%)
Apr 21, 2020 40.16 40.88 38.96 39.18 1,262,439 -1.82(-4.44%)
Apr 20, 2020 41.77 42.28 40.89 41.00 1,406,440 -1.20(-2.84%)
Apr 17, 2020 41.64 42.40 41.18 42.20 1,433,800 +2.05(+5.11%)
Apr 16, 2020 41.61 41.84 39.70 40.15 1,921,552 -0.78(-1.91%)
Apr 15, 2020 41.00 41.67 40.51 40.93 948,393 -1.19(-2.83%)
Apr 14, 2020 41.68 42.84 41.08 42.12 1,070,474 +1.51(+3.72%)
Apr 13, 2020 40.31 40.93 39.64 40.61 1,023,704 +0.16(+0.40%)
Apr 09, 2020 39.10 41.01 39.10 40.45 1,368,700 +1.55(+3.98%)
Apr 08, 2020 37.81 39.06 36.59 38.90 1,137,154 +1.55(+4.15%)
Apr 07, 2020 38.00 38.89 37.13 37.35 1,270,111 +0.60(+1.63%)
Apr 06, 2020 35.26 37.41 35.00 36.75 2,038,368 +2.37(+6.89%)
Apr 03, 2020 35.12 36.30 34.12 34.38 1,105,200 -0.93(-2.63%)
Apr 02, 2020 33.56 36.33 33.38 35.31 1,865,470 +1.87(+5.59%)
Apr 01, 2020 34.75 34.90 33.00 33.44 1,002,886 -2.62(-7.27%)
Mar 31, 2020 36.12 36.90 35.00 36.06 1,249,194 +0.00(+0.00%)
Mar 30, 2020 37.17 37.17 34.31 36.06 1,158,687 +0.43(+1.21%)
Mar 27, 2020 36.05 36.99 34.60 35.63 1,752,900 -1.99(-5.29%)
Mar 26, 2020 35.49 37.97 35.10 37.62 1,682,735 +2.83(+8.13%)
Mar 25, 2020 34.18 37.14 33.40 34.79 1,947,920 +1.08(+3.20%)
Mar 24, 2020 34.81 35.26 32.55 33.71 1,733,491 +0.64(+1.94%)
Mar 23, 2020 33.75 34.25 30.68 33.07 2,146,501 -0.62(-1.84%)
Mar 20, 2020 34.39 35.82 32.42 33.69 2,789,500 +0.23(+0.69%)
Mar 19, 2020 30.01 34.97 29.15 33.46 1,782,470 +3.26(+10.79%)
Mar 18, 2020 30.24 32.11 28.47 30.20 2,525,029 -2.06(-6.39%)
Mar 17, 2020 32.20 34.90 29.57 32.26 3,515,400 +0.72(+2.28%)
Mar 16, 2020 31.90 35.00 30.70 31.54 2,999,043 -4.42(-12.29%)
Mar 13, 2020 38.85 39.64 34.14 35.96 1,718,800 -0.60(-1.64%)
Mar 12, 2020 34.18 37.53 33.00 36.56 2,690,553 -0.67(-1.80%)
Mar 11, 2020 40.00 40.58 36.44 37.23 2,514,147 -3.85(-9.37%)
Mar 10, 2020 40.50 41.18 39.30 41.08 2,704,465 +1.93(+4.93%)
Mar 09, 2020 39.99 41.25 38.90 39.15 1,638,781 -4.22(-9.73%)
Mar 06, 2020 44.04 44.88 42.72 43.37 1,448,600 -2.10(-4.62%)
Mar 05, 2020 44.56 46.18 44.27 45.47 1,258,882 -0.01(-0.02%)
Mar 04, 2020 44.93 45.58 43.89 45.48 1,339,588 +1.27(+2.87%)
Mar 03, 2020 45.21 46.11 43.62 44.21 1,568,035 -0.74(-1.65%)
Mar 02, 2020 45.88 46.22 43.57 44.95 2,729,095 -0.82(-1.79%)
Feb 28, 2020 42.76 46.65 42.50 45.77 2,950,600 +1.52(+3.44%)
Feb 27, 2020 44.68 46.16 43.34 44.25 2,697,042 -1.86(-4.03%)
Feb 26, 2020 48.80 49.54 46.04 46.11 2,668,200 -2.46(-5.06%)
Feb 25, 2020 51.80 51.87 48.48 48.57 2,805,426 -2.64(-5.16%)
Feb 24, 2020 48.27 51.38 48.03 51.21 3,699,342 +0.62(+1.23%)
Feb 21, 2020 53.00 53.39 50.27 50.59 9,774,900 -0.51(-1.00%)
Feb 20, 2020 58.26 59.90 51.10 51.10 4,097,128 -6.27(-10.93%)
Feb 19, 2020 56.16 58.00 56.01 57.37 1,940,627 +1.72(+3.09%)
Feb 18, 2020 55.54 56.17 55.02 55.65 1,407,279 +0.39(+0.71%)
Feb 14, 2020 54.88 55.44 54.40 55.26 651,700 +0.65(+1.19%)
Feb 13, 2020 55.78 55.78 53.71 54.61 1,737,000 -1.51(-2.69%)
Feb 12, 2020 54.25 56.17 54.00 56.12 2,626,990 +2.59(+4.84%)
Feb 11, 2020 53.31 54.23 53.15 53.53 972,565 +0.78(+1.48%)
Feb 10, 2020 52.48 53.16 52.25 52.75 819,259 +0.29(+0.55%)
Feb 07, 2020 52.27 52.78 52.07 52.46 704,400 -0.19(-0.36%)
Feb 06, 2020 53.49 53.68 52.61 52.65 966,256 -0.45(-0.85%)
Feb 05, 2020 53.40 54.07 52.60 53.10 1,424,482 +0.43(+0.82%)
Feb 04, 2020 51.21 52.69 51.01 52.67 1,595,138 +2.43(+4.84%)
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.