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

Cardlytics Inc (NQ: CDLX )

12.31 +0.72 (+6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 69.51 70.50 67.54 69.98 414,903 +0.37(+0.53%)
Jun 29, 2020 69.27 70.26 66.71 69.61 505,752 +0.77(+1.12%)
Jun 26, 2020 71.51 73.23 67.64 68.84 2,057,500 -3.54(-4.89%)
Jun 25, 2020 71.39 73.40 67.76 72.38 742,834 +0.38(+0.53%)
Jun 24, 2020 75.04 76.85 71.54 72.00 695,845 -4.22(-5.54%)
Jun 23, 2020 78.79 79.87 75.74 76.22 568,218 -0.70(-0.91%)
Jun 22, 2020 73.90 78.14 73.56 76.92 438,949 +2.43(+3.26%)
Jun 19, 2020 79.15 80.35 74.34 74.49 717,700 -3.62(-4.63%)
Jun 18, 2020 74.80 78.23 74.54 78.11 421,286 +3.28(+4.38%)
Jun 17, 2020 75.26 76.25 71.26 74.83 613,303 -0.10(-0.13%)
Jun 16, 2020 72.57 75.15 70.38 74.93 550,602 +5.05(+7.23%)
Jun 15, 2020 65.06 71.27 64.20 69.88 743,855 +3.03(+4.54%)
Jun 12, 2020 73.88 73.99 64.47 66.84 998,900 -2.66(-3.82%)
Jun 11, 2020 69.00 74.52 68.50 69.50 936,543 -6.95(-9.09%)
Jun 10, 2020 81.73 81.84 75.60 76.45 823,640 -4.83(-5.94%)
Jun 09, 2020 78.22 83.39 78.22 81.28 468,084 +2.14(+2.70%)
Jun 08, 2020 80.54 82.65 76.49 79.14 578,442 -0.72(-0.90%)
Jun 05, 2020 79.90 85.41 78.51 79.86 908,000 +1.74(+2.23%)
Jun 04, 2020 76.98 82.94 75.64 78.12 983,650 +0.49(+0.63%)
Jun 03, 2020 75.24 79.94 74.53 77.63 724,123 +3.50(+4.72%)
Jun 02, 2020 73.78 75.60 71.02 74.13 528,304 +1.07(+1.46%)
Jun 01, 2020 68.27 74.57 68.16 73.06 861,166 +4.97(+7.30%)
May 29, 2020 62.44 68.40 61.27 68.09 838,700 +5.51(+8.80%)
May 28, 2020 66.22 66.63 62.17 62.58 604,650 -3.38(-5.12%)
May 27, 2020 67.56 67.95 62.06 65.96 713,012 -0.93(-1.39%)
May 26, 2020 72.88 73.07 64.31 66.89 972,148 -3.85(-5.44%)
May 22, 2020 68.46 70.97 67.10 70.74 496,400 +2.00(+2.91%)
May 21, 2020 67.56 69.59 66.25 68.74 579,374 +1.01(+1.49%)
May 20, 2020 67.10 72.83 65.56 67.73 1,526,625 +4.66(+7.39%)
May 19, 2020 57.26 69.54 57.26 63.07 1,860,204 +5.36(+9.29%)
May 18, 2020 58.08 59.70 56.76 57.71 723,785 +2.52(+4.57%)
May 15, 2020 51.37 56.86 51.15 55.19 990,500 +3.70(+7.19%)
May 14, 2020 49.00 52.19 45.63 51.49 1,021,651 +1.98(+4.00%)
May 13, 2020 58.11 58.11 48.58 49.51 1,372,840 -7.72(-13.49%)
May 12, 2020 54.99 63.40 53.50 57.23 3,068,781 +9.41(+19.68%)
May 11, 2020 52.20 52.20 47.26 47.82 1,238,451 -2.84(-5.61%)
May 08, 2020 49.40 50.84 49.00 50.66 601,800 +1.95(+4.00%)
May 07, 2020 46.90 50.99 45.51 48.71 764,720 +2.28(+4.91%)
May 06, 2020 46.50 47.22 45.09 46.43 766,120 +0.33(+0.72%)
May 05, 2020 45.42 48.10 45.16 46.10 585,639 +1.92(+4.35%)
May 04, 2020 43.78 45.08 42.14 44.18 352,051 -0.58(-1.30%)
May 01, 2020 44.13 45.43 42.41 44.76 545,100 -0.19(-0.42%)
Apr 30, 2020 48.50 48.50 44.44 44.95 784,241 -3.86(-7.91%)
Apr 29, 2020 47.95 50.00 46.65 48.81 1,624,781 +1.87(+3.98%)
Apr 28, 2020 44.51 47.42 44.20 46.94 985,475 +3.71(+8.58%)
Apr 27, 2020 43.00 46.42 42.50 43.23 886,753 +0.87(+2.05%)
Apr 24, 2020 42.26 42.75 39.52 42.36 662,700 +0.64(+1.53%)
Apr 23, 2020 41.39 43.42 40.19 41.72 561,073 +0.90(+2.20%)
Apr 22, 2020 41.01 41.86 39.58 40.82 588,379 +0.98(+2.46%)
Apr 21, 2020 40.55 42.29 38.00 39.84 1,435,758 -4.53(-10.21%)
Apr 20, 2020 45.29 46.92 44.01 44.37 496,829 -2.07(-4.46%)
Apr 17, 2020 47.71 48.50 45.03 46.44 613,000 +2.39(+5.43%)
Apr 16, 2020 43.94 44.52 42.00 44.05 582,757 +0.80(+1.85%)
Apr 15, 2020 43.93 44.51 41.72 43.25 648,097 -2.96(-6.41%)
Apr 14, 2020 43.75 47.44 43.47 46.21 621,248 +4.14(+9.84%)
Apr 13, 2020 41.02 42.90 40.02 42.07 950,077 -1.61(-3.69%)
Apr 09, 2020 45.40 47.93 43.03 43.68 1,680,200 +0.79(+1.84%)
Apr 08, 2020 40.00 44.63 39.41 42.89 850,251 +4.53(+11.81%)
Apr 07, 2020 39.23 42.91 37.02 38.36 1,029,818 +0.85(+2.27%)
Apr 06, 2020 31.81 38.13 31.51 37.51 1,294,026 +7.79(+26.21%)
Apr 03, 2020 30.95 31.30 28.57 29.72 912,300 -0.91(-2.97%)
Apr 02, 2020 32.53 32.80 30.25 30.63 765,859 -1.84(-5.67%)
Apr 01, 2020 33.33 33.50 31.71 32.47 739,537 -2.49(-7.12%)
Mar 31, 2020 36.05 36.97 34.70 34.96 1,629,338 -1.43(-3.93%)
Mar 30, 2020 37.11 38.50 35.76 36.39 828,714 -0.61(-1.65%)
Mar 27, 2020 41.00 41.93 36.95 37.00 865,000 -5.88(-13.71%)
Mar 26, 2020 42.31 46.74 42.26 42.88 1,226,163 +1.24(+2.98%)
Mar 25, 2020 40.49 44.84 38.62 41.64 1,531,704 +2.13(+5.39%)
Mar 24, 2020 31.20 40.63 31.20 39.51 1,281,841 +10.02(+33.98%)
Mar 23, 2020 30.52 31.03 27.42 29.49 1,162,162 -0.90(-2.96%)
Mar 20, 2020 32.50 34.69 29.01 30.39 1,626,200 -0.14(-0.46%)
Mar 19, 2020 30.51 33.32 28.50 30.53 1,385,537 +0.63(+2.11%)
Mar 18, 2020 42.76 42.95 27.33 29.90 1,689,652 -14.52(-32.69%)
Mar 17, 2020 44.57 48.34 42.00 44.42 1,432,147 +0.74(+1.69%)
Mar 16, 2020 44.45 45.12 38.31 43.68 1,594,378 -7.21(-14.17%)
Mar 13, 2020 46.29 50.96 43.52 50.89 1,249,000 +7.41(+17.04%)
Mar 12, 2020 39.04 46.53 38.08 43.48 1,207,202 -2.35(-5.13%)
Mar 11, 2020 44.47 48.64 44.20 45.83 1,119,769 +0.41(+0.90%)
Mar 10, 2020 43.66 45.99 42.98 45.42 1,374,121 +3.07(+7.25%)
Mar 09, 2020 42.07 47.49 41.00 42.35 1,067,922 -5.90(-12.23%)
Mar 06, 2020 51.87 52.00 47.39 48.25 1,176,800 -4.61(-8.72%)
Mar 05, 2020 53.53 56.74 51.13 52.86 1,812,040 -1.69(-3.10%)
Mar 04, 2020 60.46 62.00 53.11 54.55 5,255,891 -31.65(-36.72%)
Mar 03, 2020 86.60 88.20 83.74 86.20 1,253,741 +0.47(+0.55%)
Mar 02, 2020 80.11 86.15 77.14 85.73 915,380 +6.34(+7.99%)
Feb 28, 2020 78.54 80.09 74.26 79.39 637,600 -0.84(-1.05%)
Feb 27, 2020 81.41 82.50 78.05 80.23 669,707 -3.65(-4.35%)
Feb 26, 2020 83.87 87.00 82.50 83.88 364,495 -1.09(-1.28%)
Feb 25, 2020 92.55 93.80 82.62 84.97 613,300 -6.27(-6.87%)
Feb 24, 2020 90.00 92.40 87.43 91.24 481,714 -4.63(-4.83%)
Feb 21, 2020 98.44 98.44 93.76 95.87 377,000 -3.01(-3.04%)
Feb 20, 2020 102.98 102.98 95.31 98.88 596,477 -4.11(-3.99%)
Feb 19, 2020 103.91 106.68 102.87 102.99 421,545 +0.33(+0.32%)
Feb 18, 2020 98.12 107.50 98.00 102.66 759,101 +4.50(+4.58%)
Feb 14, 2020 93.20 98.50 93.20 98.16 438,200 +5.09(+5.47%)
Feb 13, 2020 91.70 95.41 91.35 93.07 366,526 -0.62(-0.66%)
Feb 12, 2020 94.30 95.16 89.15 93.69 309,654 +0.17(+0.18%)
Feb 11, 2020 98.76 98.87 92.61 93.52 454,432 -4.25(-4.35%)
Feb 10, 2020 93.58 98.89 93.20 97.77 599,506 +4.14(+4.42%)
Feb 07, 2020 92.89 94.63 91.14 93.63 499,500 +0.66(+0.71%)
Feb 06, 2020 85.89 94.04 84.86 92.97 987,153 +7.45(+8.71%)
Feb 05, 2020 87.44 88.49 84.53 85.52 364,203 -1.05(-1.21%)
Feb 04, 2020 85.71 87.18 83.49 86.57 300,989 +1.63(+1.92%)
Feb 03, 2020 84.23 85.19 83.35 84.94 252,669 +1.02(+1.22%)
Jan 31, 2020 84.78 85.42 83.35 83.92 184,900 -0.74(-0.87%)
Jan 30, 2020 84.33 86.39 81.45 84.66 496,013 -1.04(-1.21%)
Jan 29, 2020 85.52 86.54 83.20 85.70 238,976 +0.24(+0.28%)
Jan 28, 2020 84.73 86.61 84.35 85.46 298,273 +1.28(+1.52%)
Jan 27, 2020 86.67 88.07 83.43 84.18 640,180 -3.82(-4.34%)
Jan 24, 2020 87.20 88.41 86.13 88.00 322,400 +1.18(+1.36%)
Jan 23, 2020 87.24 87.88 85.72 86.82 251,333 -0.51(-0.58%)
Jan 22, 2020 86.38 88.00 85.94 87.33 269,842 +1.26(+1.46%)
Jan 21, 2020 83.50 89.13 83.13 86.07 602,745 +2.57(+3.08%)
Jan 17, 2020 84.86 84.99 81.56 83.50 517,700 -0.45(-0.54%)
Jan 16, 2020 83.11 85.13 82.79 83.95 684,741 +0.96(+1.16%)
Jan 15, 2020 85.02 86.10 81.11 82.99 930,474 -4.74(-5.40%)
Jan 14, 2020 86.54 90.50 83.25 87.73 892,812 +2.68(+3.15%)
Jan 13, 2020 75.08 85.51 73.84 85.05 1,756,933 +16.82(+24.65%)
Jan 10, 2020 69.25 69.33 67.53 68.23 276,100 -0.64(-0.93%)
Jan 09, 2020 67.65 69.58 67.14 68.87 432,200 +1.78(+2.65%)
Jan 08, 2020 66.61 67.99 66.02 67.09 206,955 +0.43(+0.65%)
Jan 07, 2020 63.84 67.26 63.13 66.66 484,612 +3.13(+4.93%)
Jan 06, 2020 62.91 64.23 62.29 63.53 176,474 +0.23(+0.36%)
Jan 03, 2020 61.70 64.46 60.95 63.30 289,100 +1.21(+1.95%)
Jan 02, 2020 63.22 64.27 59.49 62.09 523,569 -0.77(-1.22%)
Dec 31, 2019 61.45 63.24 61.45 62.86 206,300 +1.35(+2.19%)
Dec 30, 2019 64.88 64.96 60.59 61.51 463,349 -3.45(-5.31%)
Dec 27, 2019 64.48 65.08 62.23 64.96 333,300 +0.68(+1.06%)
Dec 26, 2019 62.94 65.25 62.59 64.28 421,021 +1.83(+2.93%)
Dec 24, 2019 61.37 62.62 61.02 62.45 171,100 +1.23(+2.01%)
Dec 23, 2019 61.44 61.80 60.26 61.22 306,246 -0.02(-0.03%)
Dec 20, 2019 59.80 61.68 58.81 61.24 439,500 +1.64(+2.75%)
Dec 19, 2019 58.55 59.73 58.49 59.60 283,310 +0.76(+1.29%)
Dec 18, 2019 58.50 59.89 58.22 58.84 234,756 +0.32(+0.55%)
Dec 17, 2019 58.81 59.31 54.95 58.52 369,866 -0.43(-0.73%)
Dec 16, 2019 57.00 59.22 57.00 58.95 627,327 +1.96(+3.44%)
Dec 13, 2019 56.68 57.81 54.02 56.99 313,700 -0.26(-0.45%)
Dec 12, 2019 57.54 59.00 56.49 57.25 391,548 -0.44(-0.76%)
Dec 11, 2019 58.30 58.30 57.00 57.69 188,356 -0.65(-1.11%)
Dec 10, 2019 58.78 59.54 57.00 58.34 575,900 -0.88(-1.49%)
Dec 09, 2019 59.53 59.62 56.48 59.23 923,274 -2.12(-3.46%)
Dec 06, 2019 63.97 64.55 61.14 61.35 478,800 -2.35(-3.69%)
Dec 05, 2019 63.96 65.43 62.26 63.70 757,622 -0.24(-0.38%)
Dec 04, 2019 61.99 64.42 60.82 63.94 798,227 +2.22(+3.60%)
Dec 03, 2019 58.89 61.98 57.19 61.72 953,029 +2.81(+4.77%)
Dec 02, 2019 55.94 60.00 55.94 58.91 749,878 +2.86(+5.10%)
Nov 29, 2019 56.78 57.27 55.86 56.05 206,100 -0.57(-1.01%)
Nov 27, 2019 56.75 58.06 56.08 56.62 328,100 -0.07(-0.12%)
Nov 26, 2019 55.24 57.21 54.52 56.69 915,081 +1.91(+3.49%)
Nov 25, 2019 56.38 57.93 54.75 54.78 618,753 -3.06(-5.29%)
Nov 22, 2019 56.50 58.27 56.17 57.84 450,200 +1.39(+2.46%)
Nov 21, 2019 59.27 59.92 54.65 56.45 605,816 -2.91(-4.90%)
Nov 20, 2019 58.70 59.48 57.64 59.36 404,894 +0.33(+0.56%)
Nov 19, 2019 55.01 59.59 54.76 59.03 655,966 +4.08(+7.42%)
Nov 18, 2019 56.25 57.77 54.66 54.95 663,139 -1.71(-3.02%)
Nov 15, 2019 57.47 58.00 53.15 56.66 1,066,200 -1.79(-3.06%)
Nov 14, 2019 55.19 58.46 51.99 58.45 1,408,560 +1.51(+2.65%)
Nov 13, 2019 47.65 57.51 47.62 56.94 3,555,115 +17.09(+42.89%)
Nov 12, 2019 39.79 40.54 39.27 39.85 548,945 +0.21(+0.53%)
Nov 11, 2019 40.10 40.54 39.11 39.64 440,163 -0.37(-0.92%)
Nov 08, 2019 39.95 40.93 39.79 40.01 308,900 +0.01(+0.02%)
Nov 07, 2019 41.87 41.95 39.90 40.00 276,150 -1.69(-4.05%)
Nov 06, 2019 40.59 41.94 40.05 41.69 228,335 +1.02(+2.51%)
Nov 05, 2019 41.11 41.45 39.70 40.67 181,791 -0.33(-0.80%)
Nov 04, 2019 41.88 42.00 40.54 41.00 154,932 -0.45(-1.09%)
Nov 01, 2019 42.07 42.07 40.73 41.45 246,400 -0.46(-1.10%)
Oct 31, 2019 40.52 42.19 39.27 41.91 289,882 +1.31(+3.23%)
Oct 30, 2019 39.74 40.62 38.46 40.60 215,158 +1.00(+2.53%)
Oct 29, 2019 38.26 41.16 37.83 39.60 388,432 +1.33(+3.48%)
Oct 28, 2019 38.58 39.00 37.43 38.27 329,406 +0.17(+0.45%)
Oct 25, 2019 37.02 38.42 36.68 38.10 481,500 +0.91(+2.45%)
Oct 24, 2019 37.16 37.76 36.87 37.19 368,706 +0.13(+0.36%)
Oct 23, 2019 37.22 38.78 36.84 37.05 473,666 -0.02(-0.07%)
Oct 22, 2019 37.95 38.15 36.75 37.08 359,251 -0.87(-2.29%)
Oct 21, 2019 38.15 38.71 37.40 37.95 249,292 -0.17(-0.45%)
Oct 18, 2019 38.97 39.25 37.16 38.12 216,300 -0.73(-1.88%)
Oct 17, 2019 38.88 39.83 38.30 38.85 376,029 +0.08(+0.21%)
Oct 16, 2019 38.16 39.23 37.28 38.77 354,455 +0.52(+1.36%)
Oct 15, 2019 37.15 39.13 36.99 38.25 547,232 +1.15(+3.10%)
Oct 14, 2019 37.00 37.20 36.09 37.10 384,100 +0.12(+0.32%)
Oct 11, 2019 35.27 37.50 34.93 36.98 485,000 +2.20(+6.33%)
Oct 10, 2019 34.31 35.77 34.11 34.78 287,222 +1.00(+2.96%)
Oct 09, 2019 33.15 33.99 32.83 33.78 137,270 +0.76(+2.30%)
Oct 08, 2019 33.41 33.64 32.58 33.02 250,792 -0.71(-2.10%)
Oct 07, 2019 33.30 34.08 32.57 33.73 312,575 +0.29(+0.87%)
Oct 04, 2019 34.65 35.45 33.08 33.44 559,000 -1.19(-3.44%)
Oct 03, 2019 34.77 35.10 34.06 34.63 244,549 -0.14(-0.40%)
Oct 02, 2019 33.59 35.05 33.25 34.77 361,902 +0.90(+2.66%)
Oct 01, 2019 33.97 34.38 32.86 33.87 383,157 +0.35(+1.04%)
Sep 30, 2019 33.41 34.22 32.60 33.52 580,794 +0.12(+0.36%)
Sep 27, 2019 33.37 34.62 33.12 33.40 596,200 +0.13(+0.39%)
Sep 26, 2019 33.29 34.20 32.47 33.27 432,617 +0.01(+0.03%)
Sep 25, 2019 33.24 33.65 31.72 33.26 613,856 -0.11(-0.33%)
Sep 24, 2019 35.93 36.45 33.07 33.37 585,451 -2.42(-6.76%)
Sep 23, 2019 36.16 36.96 35.31 35.79 292,958 -0.31(-0.86%)
Sep 20, 2019 35.41 36.30 35.25 36.10 311,900 +0.59(+1.66%)
Sep 19, 2019 34.13 36.39 33.95 35.51 370,034 +1.41(+4.13%)
Sep 18, 2019 34.45 34.58 33.18 34.10 455,025 -0.32(-0.93%)
Sep 17, 2019 34.36 34.65 33.31 34.42 259,498 +0.51(+1.50%)
Sep 16, 2019 35.22 35.35 33.64 33.91 541,227 -1.51(-4.26%)
Sep 13, 2019 37.26 38.07 34.77 35.42 404,400 -2.05(-5.47%)
Sep 12, 2019 37.98 39.11 37.34 37.47 758,721 +0.05(+0.13%)
Sep 11, 2019 35.47 37.96 34.40 37.42 2,514,645 +3.27(+9.58%)
Sep 10, 2019 36.35 36.59 33.81 34.15 1,197,876 -4.12(-10.77%)
Sep 09, 2019 38.64 39.62 38.00 38.27 376,344 -0.04(-0.10%)
Sep 06, 2019 37.45 38.49 37.45 38.31 447,700 +0.82(+2.19%)
Sep 05, 2019 35.64 37.69 35.33 37.49 402,875 +2.05(+5.78%)
Sep 04, 2019 36.81 37.07 34.65 35.44 682,285 -0.91(-2.50%)
Sep 03, 2019 37.56 37.81 36.03 36.35 441,459 -1.22(-3.25%)
Aug 30, 2019 37.52 38.36 36.99 37.57 288,900 +0.32(+0.86%)
Aug 29, 2019 37.17 38.45 37.08 37.25 452,292 +0.33(+0.89%)
Aug 28, 2019 36.30 37.92 36.14 36.92 1,011,911 +0.72(+1.99%)
Aug 27, 2019 34.80 36.51 34.71 36.20 828,873 +1.72(+4.99%)
Aug 26, 2019 33.80 34.73 32.87 34.48 503,266 +1.11(+3.33%)
Aug 23, 2019 32.35 33.74 31.75 33.37 486,900 +0.96(+2.96%)
Aug 22, 2019 32.89 32.89 30.98 32.41 1,577,118 -0.12(-0.37%)
Aug 21, 2019 32.97 33.99 32.05 32.53 616,842 +0.03(+0.09%)
Aug 20, 2019 32.57 33.43 31.77 32.50 367,117 -0.13(-0.40%)
Aug 19, 2019 34.46 34.46 31.97 32.63 204,357 -1.35(-3.97%)
Aug 16, 2019 33.43 34.64 33.28 33.98 245,100 +0.72(+2.16%)
Aug 15, 2019 33.93 34.07 32.54 33.26 129,964 -0.67(-1.97%)
Aug 14, 2019 33.86 34.20 32.61 33.93 384,158 -0.08(-0.24%)
Aug 13, 2019 31.51 34.16 31.31 34.01 663,175 +2.47(+7.83%)
Aug 12, 2019 33.39 33.39 31.10 31.54 580,955 -1.36(-4.13%)
Aug 09, 2019 32.16 34.30 32.06 32.90 494,500 -0.04(-0.12%)
Aug 08, 2019 29.34 33.66 29.33 32.94 1,224,245 +5.53(+20.18%)
Aug 07, 2019 26.86 27.52 26.07 27.41 241,666 +0.22(+0.81%)
Aug 06, 2019 27.34 27.97 26.56 27.19 250,484 -0.10(-0.37%)
Aug 05, 2019 27.68 28.00 27.06 27.29 239,685 -0.99(-3.50%)
Aug 02, 2019 28.36 28.69 27.94 28.28 182,900 -0.25(-0.88%)
Aug 01, 2019 28.57 29.43 28.34 28.53 208,569 +0.13(+0.46%)
Jul 31, 2019 29.20 29.98 27.78 28.40 234,571 -0.71(-2.44%)
Jul 30, 2019 28.87 29.72 28.45 29.11 165,295 -0.04(-0.14%)
Jul 29, 2019 28.95 29.30 28.23 29.15 264,625 +0.09(+0.31%)
Jul 26, 2019 28.70 29.20 27.92 29.06 212,900 +0.55(+1.93%)
Jul 25, 2019 29.28 29.66 28.15 28.51 468,541 -1.25(-4.20%)
Jul 24, 2019 28.57 29.80 28.29 29.76 320,569 +1.51(+5.35%)
Jul 23, 2019 27.75 28.61 27.44 28.25 185,891 +0.62(+2.24%)
Jul 22, 2019 27.75 27.80 26.23 27.63 196,594 -0.07(-0.25%)
Jul 19, 2019 27.90 28.61 27.41 27.70 244,900 -0.25(-0.89%)
Jul 18, 2019 27.62 28.28 27.07 27.95 227,022 +0.35(+1.27%)
Jul 17, 2019 27.71 27.83 27.12 27.60 180,208 -0.05(-0.18%)
Jul 16, 2019 27.55 28.29 27.18 27.65 176,175 +0.00(+0.00%)
Jul 15, 2019 28.14 28.45 27.28 27.65 174,194 -0.39(-1.39%)
Jul 12, 2019 28.07 28.42 27.70 28.04 337,900 +0.07(+0.25%)
Jul 11, 2019 28.24 28.48 27.74 27.97 221,222 -0.28(-0.99%)
Jul 10, 2019 28.96 29.49 28.19 28.25 189,270 -0.46(-1.60%)
Jul 09, 2019 28.75 29.19 28.48 28.71 174,168 -0.18(-0.62%)
Jul 08, 2019 29.34 29.38 28.80 28.89 145,125 -0.69(-2.33%)
Jul 05, 2019 29.47 29.87 28.77 29.58 193,500 +0.08(+0.27%)
Jul 03, 2019 29.80 30.38 29.25 29.50 301,100 -0.29(-0.97%)
Jul 02, 2019 28.86 30.07 27.90 29.79 509,110 +1.49(+5.27%)
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.