Skip to main content

Uwm Hldg Corp (NY: UWMC )

6.980 -0.180 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.055 3.226 3.046 3.096 2,736,815 +0.02(+0.54%)
Apr 28, 2022 2.938 3.155 2.846 3.080 3,545,513 +0.18(+6.34%)
Apr 27, 2022 2.954 2.996 2.846 2.896 2,185,150 -0.04(-1.42%)
Apr 26, 2022 3.096 3.113 2.929 2.938 1,538,731 -0.20(-6.38%)
Apr 25, 2022 3.013 3.155 2.959 3.138 2,615,182 +0.09(+3.01%)
Apr 22, 2022 3.130 3.146 3.029 3.046 2,164,493 -0.09(-2.93%)
Apr 21, 2022 3.213 3.263 3.096 3.138 1,857,707 -0.08(-2.34%)
Apr 20, 2022 3.297 3.330 3.213 3.213 1,339,946 -0.08(-2.53%)
Apr 19, 2022 3.263 3.330 3.209 3.297 1,658,551 +0.03(+1.02%)
Apr 18, 2022 3.272 3.322 3.188 3.263 1,385,521 +0.02(+0.51%)
Apr 14, 2022 3.347 3.380 3.230 3.246 2,527,810 -0.08(-2.26%)
Apr 13, 2022 3.280 3.397 3.238 3.322 2,187,005 +0.08(+2.58%)
Apr 12, 2022 3.455 3.539 3.238 3.238 5,682,853 -0.21(-6.05%)
Apr 11, 2022 3.405 3.601 3.384 3.447 2,108,774 +0.02(+0.49%)
Apr 08, 2022 3.438 3.518 3.388 3.430 1,018,461 -0.01(-0.24%)
Apr 07, 2022 3.505 3.547 3.397 3.438 2,022,356 -0.09(-2.60%)
Apr 06, 2022 3.614 3.639 3.505 3.530 2,132,594 -0.11(-2.98%)
Apr 05, 2022 3.839 3.847 3.639 3.639 1,502,908 -0.20(-5.22%)
Apr 04, 2022 3.747 3.874 3.697 3.839 3,068,310 +0.09(+2.45%)
Apr 01, 2022 3.806 3.839 3.672 3.747 1,753,585 -0.03(-0.88%)
Mar 31, 2022 3.789 3.797 3.718 3.781 1,520,024 +0.03(+0.67%)
Mar 30, 2022 3.806 3.847 3.701 3.756 2,391,837 -0.05(-1.32%)
Mar 29, 2022 3.714 3.806 3.664 3.806 2,347,551 +0.10(+2.70%)
Mar 28, 2022 3.564 3.705 3.497 3.705 2,977,399 +0.16(+4.47%)
Mar 25, 2022 3.680 3.680 3.539 3.547 2,510,229 -0.13(-3.63%)
Mar 24, 2022 3.689 3.799 3.672 3.680 2,167,406 +0.00(+0.00%)
Mar 23, 2022 3.806 3.856 3.655 3.680 3,409,750 -0.18(-4.55%)
Mar 22, 2022 3.839 3.948 3.789 3.856 2,695,860 +0.03(+0.87%)
Mar 21, 2022 3.922 4.048 3.797 3.822 1,999,571 -0.08(-2.14%)
Mar 18, 2022 3.822 3.939 3.822 3.906 5,205,145 -0.02(-0.43%)
Mar 17, 2022 3.639 3.956 3.639 3.922 5,295,000 +0.18(+4.68%)
Mar 16, 2022 3.480 3.864 3.472 3.747 5,991,366 +0.33(+9.51%)
Mar 15, 2022 3.438 3.463 3.347 3.422 3,415,360 -0.03(-0.97%)
Mar 14, 2022 3.672 3.680 3.422 3.455 1,714,338 -0.19(-5.26%)
Mar 11, 2022 3.705 3.722 3.572 3.647 1,844,244 +0.00(+0.00%)
Mar 10, 2022 3.647 3.541 3.647 1,632,190 +0.01(+0.22%)
Mar 09, 2022 3.557 3.729 3.557 3.639 2,558,427 +0.12(+3.48%)
Mar 08, 2022 3.402 3.619 3.378 3.517 3,983,264 +0.10(+2.86%)
Mar 07, 2022 3.394 3.451 3.317 3.419 2,529,563 +0.02(+0.72%)
Mar 04, 2022 3.533 3.587 3.337 3.394 3,859,319 -0.20(-5.45%)
Mar 03, 2022 3.786 3.794 3.549 3.590 4,289,788 -0.21(-5.58%)
Mar 02, 2022 3.696 4.039 3.541 3.802 8,222,101 +0.03(+0.87%)
Mar 01, 2022 3.427 3.778 3.255 3.769 9,302,574 +0.23(+6.45%)
Feb 28, 2022 3.533 3.590 3.443 3.541 4,128,483 -0.03(-0.91%)
Feb 25, 2022 3.525 3.582 3.439 3.574 3,279,763 +0.06(+1.62%)
Feb 24, 2022 3.223 3.517 3.206 3.517 5,487,216 +0.13(+3.86%)
Feb 23, 2022 3.517 3.610 3.370 3.386 3,205,427 -0.25(-6.95%)
Feb 22, 2022 3.753 3.817 3.601 3.639 3,094,827 -0.20(-5.31%)
Feb 18, 2022 3.843 0 +0.02(+0.43%)
Feb 17, 2022 3.941 3.949 3.769 3.827 2,980,399 -0.17(-4.29%)
Feb 16, 2022 3.745 4.002 3.737 3.998 4,518,979 +0.23(+6.06%)
Feb 15, 2022 3.647 3.769 3.574 3.769 3,159,563 +0.18(+5.00%)
Feb 14, 2022 3.582 3.651 3.549 3.590 3,115,803 -0.04(-1.12%)
Feb 11, 2022 3.623 3.737 3.590 3.631 2,017,497 +0.00(+0.00%)
Feb 10, 2022 3.704 3.802 3.631 3.631 3,530,252 -0.10(-2.63%)
Feb 09, 2022 3.704 3.729 3.602 3.729 2,371,599 +0.04(+1.11%)
Feb 08, 2022 3.508 3.729 3.451 3.688 5,084,953 +0.20(+5.61%)
Feb 07, 2022 3.565 3.574 3.353 3.492 8,012,404 -0.02(-0.46%)
Feb 04, 2022 3.582 3.596 3.455 3.508 5,473,190 -0.06(-1.60%)
Feb 03, 2022 3.851 3.508 3.565 8,348,851 -0.28(-7.22%)
Feb 02, 2022 4.022 4.047 3.818 3.843 4,738,945 -0.18(-4.46%)
Feb 01, 2022 4.177 4.194 3.884 4.022 5,970,229 -0.20(-4.64%)
Jan 31, 2022 4.039 4.218 4.218 3,345,680 +0.17(+4.23%)
Jan 28, 2022 4.079 4.120 3.908 4.047 3,915,665 -0.04(-1.00%)
Jan 27, 2022 4.324 4.332 4.071 4.088 2,777,640 -0.24(-5.47%)
Jan 26, 2022 4.365 4.479 4.288 4.324 2,237,658 -0.01(-0.19%)
Jan 25, 2022 4.177 4.373 4.145 4.332 2,617,889 +0.07(+1.72%)
Jan 24, 2022 4.177 4.279 3.933 4.259 4,797,395 -0.06(-1.32%)
Jan 21, 2022 4.324 4.348 4.194 4.316 3,277,365 -0.03(-0.75%)
Jan 20, 2022 4.487 4.536 4.349 4.349 2,275,204 -0.14(-3.09%)
Jan 19, 2022 4.569 4.618 4.479 4.487 1,938,309 -0.06(-1.26%)
Jan 18, 2022 4.610 4.683 4.487 4.545 1,893,262 -0.12(-2.62%)
Jan 14, 2022 4.667 0 -0.17(-3.54%)
Jan 13, 2022 4.855 4.944 4.822 4.838 1,321,251 -0.01(-0.17%)
Jan 12, 2022 4.855 4.945 4.822 4.846 1,464,385 +0.01(+0.17%)
Jan 11, 2022 4.651 4.846 4.602 4.838 2,221,376 +0.20(+4.22%)
Jan 10, 2022 4.781 4.797 4.585 4.642 4,020,835 -0.27(-5.48%)
Jan 07, 2022 4.732 4.969 4.716 4.912 2,900,465 +0.20(+4.33%)
Jan 06, 2022 4.797 4.928 4.708 4.708 3,163,751 -0.08(-1.70%)
Jan 05, 2022 4.977 4.977 4.777 4.789 2,126,645 -0.10(-2.00%)
Jan 04, 2022 5.018 5.059 4.863 4.887 1,969,135 -0.12(-2.44%)
Jan 03, 2022 4.895 5.042 4.883 5.010 2,168,506 +0.18(+3.72%)
Dec 31, 2021 4.904 4.936 4.822 4.830 5,154,689 -0.09(-1.82%)
Dec 30, 2021 4.920 5.018 4.895 4.920 3,724,467 +0.02(+0.33%)
Dec 29, 2021 4.969 4.969 4.871 4.904 5,057,219 -0.07(-1.31%)
Dec 28, 2021 5.026 5.108 4.952 4.969 2,755,658 -0.13(-2.56%)
Dec 27, 2021 5.181 5.263 5.075 5.099 3,261,378 -0.11(-2.04%)
Dec 23, 2021 5.132 5.222 5.108 5.205 2,349,978 +0.10(+1.92%)
Dec 22, 2021 5.091 5.181 5.050 5.108 2,566,631 -0.03(-0.63%)
Dec 21, 2021 5.197 5.287 5.099 5.140 3,011,201 +0.03(+0.64%)
Dec 20, 2021 5.214 5.214 5.067 5.108 2,835,353 -0.20(-3.84%)
Dec 17, 2021 5.344 5.385 5.197 5.311 5,192,395 -0.14(-2.54%)
Dec 16, 2021 5.263 5.597 5.250 5.450 5,861,412 +0.38(+7.40%)
Dec 15, 2021 5.377 5.409 4.887 5.075 6,724,486 -0.43(-7.85%)
Dec 14, 2021 5.393 5.573 5.393 5.507 2,805,528 +0.06(+1.05%)
Dec 13, 2021 5.695 5.711 5.369 5.450 3,401,871 -0.24(-4.30%)
Dec 10, 2021 5.613 5.703 5.573 5.695 1,661,628 +0.08(+1.45%)
Dec 09, 2021 5.630 5.744 5.613 5.613 1,884,837 -0.02(-0.29%)
Dec 08, 2021 5.606 5.702 5.604 5.630 3,205,161 +0.01(+0.14%)
Dec 07, 2021 5.573 5.686 5.541 5.622 4,773,093 +0.06(+1.16%)
Dec 06, 2021 5.606 5.678 5.413 5.557 3,824,942 -0.08(-1.43%)
Dec 03, 2021 5.758 5.758 5.589 5.638 3,394,667 -0.11(-1.96%)
Dec 02, 2021 5.477 5.758 5.469 5.750 5,797,534 +0.28(+5.15%)
Dec 01, 2021 5.541 5.694 5.469 5.469 4,201,637 -0.07(-1.31%)
Nov 30, 2021 5.509 5.734 5.509 5.541 4,955,479 -0.01(-0.15%)
Nov 29, 2021 5.630 5.718 5.541 5.549 4,447,677 -0.10(-1.85%)
Nov 26, 2021 5.501 5.658 5.469 5.654 2,738,415 +0.07(+1.30%)
Nov 24, 2021 5.437 5.630 5.397 5.581 4,195,316 +0.11(+2.06%)
Nov 23, 2021 5.501 5.652 5.421 5.469 5,162,331 -0.06(-1.02%)
Nov 22, 2021 5.139 5.612 4.986 5.525 11,698,931 +0.35(+6.68%)
Nov 19, 2021 5.380 5.654 5.107 5.179 31,149,750 +0.74(+16.67%)
Nov 18, 2021 4.833 4.528 4.431 4.439 12,144,124 -0.35(-7.23%)
Nov 17, 2021 5.284 5.284 4.761 4.785 14,963,488 -0.53(-9.99%)
Nov 16, 2021 5.501 5.501 5.292 5.316 2,693,989 -0.19(-3.50%)
Nov 15, 2021 5.598 5.626 5.445 5.509 1,975,094 -0.11(-2.00%)
Nov 12, 2021 5.589 5.670 5.581 5.622 1,464,561 +0.02(+0.29%)
Nov 11, 2021 5.678 5.698 5.581 5.606 1,928,913 -0.06(-0.99%)
Nov 10, 2021 5.783 5.662 3,036,031 -0.03(-0.56%)
Nov 09, 2021 5.984 6.040 5.686 5.694 4,118,742 -0.06(-0.98%)
Nov 08, 2021 5.662 5.783 5.646 5.750 1,873,846 +0.07(+1.27%)
Nov 05, 2021 5.815 5.839 5.670 5.678 1,899,981 -0.14(-2.35%)
Nov 04, 2021 5.831 5.863 5.694 5.815 2,629,813 -0.02(-0.28%)
Nov 03, 2021 5.799 5.903 5.710 5.831 2,086,632 +0.02(+0.28%)
Nov 02, 2021 5.750 5.831 5.710 5.815 3,150,923 +0.10(+1.69%)
Nov 01, 2021 5.461 5.750 5.622 5.718 2,576,640 +0.25(+4.56%)
Oct 29, 2021 5.429 5.573 5.405 5.469 2,416,893 +0.02(+0.29%)
Oct 28, 2021 5.557 5.573 5.413 5.453 2,570,069 -0.10(-1.88%)
Oct 27, 2021 5.606 5.686 5.493 5.557 1,910,419 -0.03(-0.58%)
Oct 26, 2021 5.646 5.589 5.589 2,287,061 -0.14(-2.39%)
Oct 25, 2021 5.598 5.774 5.544 5.726 1,639,983 +0.11(+2.01%)
Oct 22, 2021 5.702 5.710 5.581 5.614 1,656,927 -0.15(-2.65%)
Oct 21, 2021 5.807 5.918 5.738 5.766 2,039,214 -0.05(-0.83%)
Oct 20, 2021 5.766 5.823 5.702 5.815 1,557,993 +0.05(+0.84%)
Oct 19, 2021 5.750 5.827 5.718 5.766 1,695,855 +0.02(+0.28%)
Oct 18, 2021 5.654 5.855 5.598 5.750 2,461,471 +0.05(+0.85%)
Oct 15, 2021 5.598 5.823 5.582 5.702 5,316,500 +0.23(+4.11%)
Oct 14, 2021 5.348 5.533 5.340 5.477 1,900,217 +0.10(+1.79%)
Oct 13, 2021 5.163 5.405 5.123 5.380 2,898,731 +0.25(+4.86%)
Oct 12, 2021 5.220 5.300 5.131 5.131 2,284,581 -0.07(-1.39%)
Oct 11, 2021 5.211 5.425 5.179 5.203 4,278,795 +0.01(+0.15%)
Oct 08, 2021 5.356 5.388 5.187 5.195 2,618,747 -0.16(-3.00%)
Oct 07, 2021 5.364 5.421 5.340 5.356 1,870,605 +0.02(+0.30%)
Oct 06, 2021 5.421 5.461 5.316 5.340 2,490,420 -0.10(-1.78%)
Oct 05, 2021 5.429 5.477 5.380 5.437 1,723,582 +0.02(+0.45%)
Oct 04, 2021 5.533 5.589 5.372 5.413 2,709,424 -0.22(-3.86%)
Oct 01, 2021 5.581 5.666 5.413 5.630 3,446,172 +0.04(+0.72%)
Sep 30, 2021 5.445 5.602 5.445 5.589 1,958,717 +0.15(+2.81%)
Sep 29, 2021 5.589 5.630 5.429 5.437 2,585,018 -0.15(-2.73%)
Sep 28, 2021 5.670 5.686 5.581 5.589 2,151,711 -0.09(-1.56%)
Sep 27, 2021 5.509 5.710 5.477 5.678 2,369,076 +0.18(+3.37%)
Sep 24, 2021 5.549 5.622 5.493 5.493 1,627,377 -0.07(-1.30%)
Sep 23, 2021 5.598 5.614 5.497 5.565 1,871,381 +0.02(+0.29%)
Sep 22, 2021 5.509 5.598 5.487 5.549 1,878,035 +0.03(+0.58%)
Sep 21, 2021 5.493 5.531 5.413 5.517 2,381,460 +0.05(+0.88%)
Sep 20, 2021 5.581 5.614 5.437 5.469 4,755,552 -0.21(-3.68%)
Sep 17, 2021 5.783 5.843 5.678 5.678 8,424,333 -0.14(-2.49%)
Sep 16, 2021 5.774 5.911 5.774 5.823 2,670,005 +0.04(+0.70%)
Sep 15, 2021 5.662 5.843 5.662 5.783 2,988,288 +0.09(+1.55%)
Sep 14, 2021 5.670 5.758 5.606 5.694 3,514,626 +0.03(+0.57%)
Sep 13, 2021 5.630 5.698 5.501 5.662 4,717,234 +0.01(+0.14%)
Sep 10, 2021 5.774 5.778 5.630 5.654 2,791,742 -0.06(-1.13%)
Sep 09, 2021 5.710 5.770 5.670 5.718 3,436,536 +0.00(+0.00%)
Sep 08, 2021 5.877 5.881 5.702 5.718 2,677,923 -0.16(-2.70%)
Sep 07, 2021 5.869 6.004 5.861 5.877 2,269,658 -0.01(-0.13%)
Sep 03, 2021 5.869 5.893 5.844 5.885 1,419,831 +0.01(+0.14%)
Sep 02, 2021 5.901 5.964 5.865 5.877 2,263,198 +0.01(+0.14%)
Sep 01, 2021 5.829 5.901 5.805 5.869 2,378,832 +0.04(+0.68%)
Aug 31, 2021 5.790 5.853 5.782 5.829 1,962,917 +0.05(+0.82%)
Aug 30, 2021 5.782 5.893 5.743 5.782 2,151,039 -0.03(-0.55%)
Aug 27, 2021 5.837 5.885 5.782 5.813 2,342,235 -0.03(-0.54%)
Aug 26, 2021 5.901 5.972 5.797 5.845 1,978,519 -0.06(-0.94%)
Aug 25, 2021 6.012 6.012 5.861 5.901 2,791,468 -0.06(-1.06%)
Aug 24, 2021 5.893 6.027 5.837 5.964 3,066,319 +0.05(+0.80%)
Aug 23, 2021 5.790 5.924 5.730 5.916 3,585,563 +0.16(+2.75%)
Aug 20, 2021 5.631 5.762 5.536 5.758 3,306,231 +0.14(+2.54%)
Aug 19, 2021 5.853 5.940 5.520 5.615 7,298,440 -0.29(-4.84%)
Aug 18, 2021 5.790 6.024 5.726 5.901 4,711,016 +0.10(+1.78%)
Aug 17, 2021 5.837 5.853 5.567 5.797 5,406,464 -0.12(-2.01%)
Aug 16, 2021 5.837 6.075 5.607 5.916 10,713,651 -0.32(-5.09%)
Aug 13, 2021 6.043 6.297 5.956 6.234 7,960,786 +0.33(+5.50%)
Aug 12, 2021 6.012 6.012 5.869 5.909 2,232,041 -0.10(-1.72%)
Aug 11, 2021 5.932 6.027 5.853 6.012 2,081,128 +0.10(+1.74%)
Aug 10, 2021 5.980 5.988 5.797 5.909 3,595,852 -0.06(-1.06%)
Aug 09, 2021 5.940 6.083 5.901 5.972 1,982,187 +0.07(+1.21%)
Aug 06, 2021 5.869 6.071 5.853 5.901 2,086,259 +0.02(+0.27%)
Aug 05, 2021 5.885 5.948 5.853 5.885 2,857,711 -0.01(-0.13%)
Aug 04, 2021 5.980 6.083 5.869 5.893 2,841,432 -0.05(-0.80%)
Aug 03, 2021 6.194 6.265 5.909 5.940 4,320,398 -0.29(-4.71%)
Aug 02, 2021 6.051 6.242 6.027 6.234 3,688,169 +0.18(+3.01%)
Jul 30, 2021 6.146 6.186 6.037 6.051 1,701,414 -0.09(-1.42%)
Jul 29, 2021 6.107 6.170 6.059 6.138 2,309,601 +0.06(+1.04%)
Jul 28, 2021 5.932 6.131 5.909 6.075 2,491,702 +0.10(+1.73%)
Jul 27, 2021 6.067 6.067 5.877 5.972 2,508,101 -0.09(-1.44%)
Jul 26, 2021 6.020 6.107 5.956 6.059 2,294,014 -0.02(-0.26%)
Jul 23, 2021 6.107 6.201 6.012 6.075 2,325,188 -0.02(-0.26%)
Jul 22, 2021 6.146 6.214 6.012 6.091 2,502,991 -0.06(-1.03%)
Jul 21, 2021 5.916 6.242 5.909 6.154 4,294,222 +0.21(+3.47%)
Jul 20, 2021 6.059 6.107 5.853 5.948 4,068,435 -0.10(-1.70%)
Jul 19, 2021 5.996 6.075 5.718 6.051 4,247,634 -0.06(-1.04%)
Jul 16, 2021 6.162 6.289 6.095 6.115 3,479,287 -0.10(-1.53%)
Jul 15, 2021 6.059 6.256 6.020 6.210 2,449,163 +0.13(+2.09%)
Jul 14, 2021 6.146 6.186 6.004 6.083 2,595,717 -0.01(-0.13%)
Jul 13, 2021 6.250 6.321 6.083 6.091 4,049,937 -0.21(-3.40%)
Jul 12, 2021 6.345 6.411 6.257 6.305 3,585,644 -0.17(-2.69%)
Jul 09, 2021 6.575 6.575 6.384 6.480 2,940,610 -0.02(-0.24%)
Jul 08, 2021 6.297 6.591 6.273 6.495 4,721,199 +0.03(+0.49%)
Jul 07, 2021 6.416 6.503 6.214 6.464 4,148,884 +0.10(+1.49%)
Jul 06, 2021 6.384 6.555 6.329 6.369 3,542,781 +0.02(+0.25%)
Jul 02, 2021 6.456 6.519 6.321 6.353 5,649,753 -0.17(-2.55%)
Jul 01, 2021 6.702 6.813 6.480 6.519 5,914,406 -0.18(-2.72%)
Jun 30, 2021 6.963 7.035 6.670 6.702 6,784,089 -0.34(-4.84%)
Jun 29, 2021 7.312 7.368 6.971 7.043 5,413,306 -0.29(-4.00%)
Jun 28, 2021 7.455 7.574 7.296 7.336 4,238,032 -0.12(-1.60%)
Jun 25, 2021 7.574 7.606 7.356 7.455 7,037,727 -0.08(-1.05%)
Jun 24, 2021 7.526 7.717 7.447 7.534 4,850,270 +0.09(+1.17%)
Jun 23, 2021 7.201 7.525 7.170 7.447 4,641,167 +0.25(+3.53%)
Jun 22, 2021 7.249 7.372 7.122 7.193 6,443,378 -0.05(-0.66%)
Jun 21, 2021 7.471 7.534 7.098 7.241 7,304,507 -0.31(-4.10%)
Jun 18, 2021 7.891 7.947 7.471 7.550 7,663,698 -0.28(-3.55%)
Jun 17, 2021 7.741 7.986 7.698 7.828 5,480,095 +0.07(+0.92%)
Jun 16, 2021 7.780 7.931 7.598 7.756 7,892,162 -0.02(-0.31%)
Jun 15, 2021 7.820 7.867 7.479 7.780 8,119,742 -0.25(-3.06%)
Jun 14, 2021 8.383 8.407 7.923 8.026 12,951,598 -0.08(-0.98%)
Jun 11, 2021 8.058 8.197 7.780 8.105 17,394,278 +0.44(+5.80%)
Jun 10, 2021 8.153 8.565 7.582 7.661 19,314,172 -0.24(-3.01%)
Jun 09, 2021 8.002 8.708 7.702 7.899 32,221,928 +0.64(+8.85%)
Jun 08, 2021 7.186 7.327 6.974 7.257 8,260,516 +0.12(+1.65%)
Jun 07, 2021 6.951 7.178 6.819 7.139 5,685,270 +0.19(+2.71%)
Jun 04, 2021 6.998 7.021 6.864 6.951 4,133,831 +0.01(+0.11%)
Jun 03, 2021 6.982 7.131 6.786 6.943 5,422,659 -0.13(-1.78%)
Jun 02, 2021 6.864 7.194 6.712 7.068 10,314,154 +0.09(+1.24%)
Jun 01, 2021 6.974 7.088 6.904 6.982 3,258,566 +0.01(+0.11%)
May 28, 2021 7.359 7.374 6.888 6.974 6,969,593 -0.22(-3.05%)
May 27, 2021 6.794 7.233 6.712 7.194 16,164,331 +0.47(+7.00%)
May 26, 2021 6.535 6.778 6.527 6.723 6,410,987 +0.16(+2.39%)
May 25, 2021 6.496 6.613 6.380 6.566 5,153,218 +0.10(+1.58%)
May 24, 2021 6.433 6.582 6.378 6.464 5,683,671 +0.13(+2.11%)
May 21, 2021 6.566 6.621 6.284 6.331 5,701,385 -0.20(-3.00%)
May 20, 2021 6.527 6.723 6.370 6.527 5,621,968 -0.03(-0.48%)
May 19, 2021 6.386 6.794 6.268 6.559 8,609,454 -0.05(-0.71%)
May 18, 2021 6.511 6.731 6.378 6.606 9,319,455 +0.24(+3.69%)
May 17, 2021 6.339 6.802 6.160 6.370 21,608,420 +0.48(+8.12%)
May 14, 2021 5.852 5.939 5.691 5.892 5,106,593 +0.07(+1.21%)
May 13, 2021 5.766 6.119 5.515 5.821 11,157,764 +0.03(+0.54%)
May 12, 2021 5.288 5.970 5.256 5.790 13,405,002 +0.46(+8.69%)
May 11, 2021 4.990 5.382 4.903 5.327 10,794,071 +0.05(+1.04%)
May 10, 2021 5.515 5.460 5.178 5.272 12,322,246 -0.19(-3.45%)
May 07, 2021 5.703 5.727 5.445 5.460 8,316,556 -0.18(-3.20%)
May 06, 2021 5.868 5.868 5.507 5.641 13,736,496 -0.48(-7.82%)
May 05, 2021 6.166 6.253 6.049 6.119 2,984,764 -0.05(-0.89%)
May 04, 2021 6.111 6.213 5.923 6.174 3,855,394 -0.02(-0.38%)
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.