Skip to main content

Five Below Inc (NQ: FIVE )

182.99 -0.87 (-0.47%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 190.87 194.36 186.61 190.79 1,404,382 +0.29(+0.15%)
Mar 30, 2021 194.18 194.37 189.51 190.50 1,410,627 -3.57(-1.84%)
Mar 29, 2021 200.00 204.23 193.91 194.07 582,920 -5.89(-2.95%)
Mar 26, 2021 196.90 201.62 195.51 199.96 550,700 +4.07(+2.08%)
Mar 25, 2021 188.68 196.92 186.90 195.89 488,691 +5.45(+2.86%)
Mar 24, 2021 193.37 195.64 190.01 190.44 484,819 -1.76(-0.92%)
Mar 23, 2021 195.33 198.60 191.50 192.20 521,169 -5.18(-2.62%)
Mar 22, 2021 194.65 200.32 190.21 197.38 1,007,749 +0.75(+0.38%)
Mar 19, 2021 186.42 198.10 184.95 196.63 1,419,600 +9.36(+5.00%)
Mar 18, 2021 203.08 205.28 183.51 187.27 2,413,264 -8.74(-4.46%)
Mar 17, 2021 190.37 196.42 190.00 196.01 1,380,786 +2.55(+1.32%)
Mar 16, 2021 197.03 201.19 190.40 193.46 803,049 -4.44(-2.24%)
Mar 15, 2021 192.71 200.49 192.02 197.90 869,728 +7.10(+3.72%)
Mar 12, 2021 191.22 193.42 187.57 190.80 456,400 -0.89(-0.46%)
Mar 11, 2021 185.70 192.08 183.93 191.69 828,369 +8.31(+4.53%)
Mar 10, 2021 183.54 185.41 180.07 183.38 851,248 +0.66(+0.36%)
Mar 09, 2021 188.89 189.99 181.15 182.72 1,158,522 -3.71(-1.99%)
Mar 08, 2021 185.88 191.07 184.19 186.43 678,674 +3.07(+1.67%)
Mar 05, 2021 188.20 188.20 172.77 183.36 1,421,700 +0.17(+0.09%)
Mar 04, 2021 192.10 195.43 180.56 183.19 873,956 -9.15(-4.76%)
Mar 03, 2021 194.92 201.48 191.84 192.34 1,252,955 -2.15(-1.11%)
Mar 02, 2021 194.05 197.84 193.17 194.49 325,634 +0.41(+0.21%)
Mar 01, 2021 188.91 195.97 187.30 194.08 1,309,251 +7.96(+4.28%)
Feb 26, 2021 188.99 191.10 184.36 186.12 1,016,000 -0.13(-0.07%)
Feb 25, 2021 196.11 197.95 185.80 186.25 931,247 -8.35(-4.29%)
Feb 24, 2021 189.58 195.00 189.15 194.60 427,693 +4.39(+2.31%)
Feb 23, 2021 187.68 190.96 180.94 190.21 458,693 -0.08(-0.04%)
Feb 22, 2021 193.10 194.13 188.55 190.29 540,155 -4.03(-2.07%)
Feb 19, 2021 194.23 197.73 193.00 194.32 587,000 +1.59(+0.82%)
Feb 18, 2021 193.68 195.85 192.40 192.73 676,210 -3.13(-1.60%)
Feb 17, 2021 191.79 198.09 191.37 195.86 660,658 +0.92(+0.47%)
Feb 16, 2021 192.43 197.05 190.02 194.94 544,676 +2.62(+1.36%)
Feb 12, 2021 187.50 192.92 187.50 192.32 325,500 +3.92(+2.08%)
Feb 11, 2021 190.26 193.72 187.43 188.40 565,150 -1.14(-0.60%)
Feb 10, 2021 191.55 192.05 185.05 189.54 418,276 -2.29(-1.19%)
Feb 09, 2021 192.10 195.90 190.51 191.83 503,442 -0.37(-0.19%)
Feb 08, 2021 192.03 193.72 190.80 192.20 527,883 +1.40(+0.73%)
Feb 05, 2021 188.61 192.98 186.40 190.80 593,700 +4.25(+2.28%)
Feb 04, 2021 183.28 186.55 182.48 186.55 628,264 +4.34(+2.38%)
Feb 03, 2021 182.06 183.53 179.84 182.21 572,959 +1.02(+0.56%)
Feb 02, 2021 174.89 182.16 174.89 181.19 894,294 +8.50(+4.92%)
Feb 01, 2021 177.11 179.48 171.02 172.69 776,179 -3.04(-1.73%)
Jan 29, 2021 176.06 179.49 174.73 175.73 764,300 -2.96(-1.66%)
Jan 28, 2021 178.18 180.37 175.00 178.69 838,457 +2.02(+1.14%)
Jan 27, 2021 177.10 182.65 175.41 176.67 1,086,709 -8.08(-4.37%)
Jan 26, 2021 187.01 187.70 183.17 184.75 680,561 -1.98(-1.06%)
Jan 25, 2021 190.09 194.04 185.21 186.73 728,824 -2.94(-1.55%)
Jan 22, 2021 187.48 190.65 186.90 189.67 555,700 +0.99(+0.52%)
Jan 21, 2021 185.06 189.98 185.06 188.68 631,691 +3.70(+2.00%)
Jan 20, 2021 186.06 188.84 183.17 184.98 850,368 +0.32(+0.17%)
Jan 19, 2021 191.47 191.47 183.52 184.66 839,867 -5.15(-2.71%)
Jan 15, 2021 193.19 195.99 187.60 189.81 696,800 -4.72(-2.43%)
Jan 14, 2021 194.50 197.45 193.38 194.53 452,304 +1.93(+1.00%)
Jan 13, 2021 193.38 195.54 190.34 192.60 729,225 +0.82(+0.43%)
Jan 12, 2021 189.00 194.78 187.32 191.78 1,072,084 +2.78(+1.47%)
Jan 11, 2021 179.97 189.75 179.25 189.00 798,609 +6.20(+3.39%)
Jan 08, 2021 185.25 186.04 179.51 182.80 680,400 -1.51(-0.82%)
Jan 07, 2021 181.68 185.72 180.07 184.31 623,347 +1.93(+1.06%)
Jan 06, 2021 172.74 184.99 172.74 182.38 1,056,642 +9.89(+5.73%)
Jan 05, 2021 166.08 172.71 165.62 172.49 1,030,603 +5.40(+3.23%)
Jan 04, 2021 175.07 175.63 164.33 167.09 1,421,057 -7.89(-4.51%)
Dec 31, 2020 174.98 174.98 174.98 1,117,880 +2.24(+1.30%)
Dec 30, 2020 170.60 173.55 169.13 172.74 1,117,880 +2.95(+1.74%)
Dec 29, 2020 167.49 170.07 165.06 169.79 1,440,207 +4.23(+2.55%)
Dec 28, 2020 160.16 167.23 158.71 165.56 1,687,031 +6.71(+4.22%)
Dec 24, 2020 155.94 159.34 155.10 158.85 308,700 +2.59(+1.66%)
Dec 23, 2020 156.52 157.85 155.57 156.26 621,538 -0.44(-0.28%)
Dec 22, 2020 156.80 157.04 153.34 156.70 673,484 +0.33(+0.21%)
Dec 21, 2020 155.51 158.95 154.10 156.37 863,689 -1.51(-0.96%)
Dec 18, 2020 164.12 165.14 156.97 157.88 911,400 -5.67(-3.47%)
Dec 17, 2020 164.00 164.94 161.71 163.55 787,283 +0.55(+0.34%)
Dec 16, 2020 158.51 163.29 158.00 163.00 869,251 +4.85(+3.07%)
Dec 15, 2020 159.73 161.07 156.44 158.15 1,042,818 -1.08(-0.68%)
Dec 14, 2020 165.62 165.62 158.54 159.23 1,079,009 -4.51(-2.75%)
Dec 11, 2020 166.92 167.32 162.91 163.74 467,700 -1.21(-0.73%)
Dec 10, 2020 167.97 167.97 163.08 164.95 719,042 +1.30(+0.79%)
Dec 09, 2020 165.35 166.59 162.61 163.65 538,401 -1.34(-0.81%)
Dec 08, 2020 161.80 166.27 161.51 164.99 641,172 +1.62(+0.99%)
Dec 07, 2020 161.84 163.75 160.47 163.37 744,926 +1.75(+1.08%)
Dec 04, 2020 162.63 163.76 159.15 161.62 868,500 -1.18(-0.72%)
Dec 03, 2020 160.00 167.53 159.04 162.80 1,651,670 +6.73(+4.31%)
Dec 02, 2020 160.11 163.09 155.79 156.07 1,323,048 -6.05(-3.73%)
Dec 01, 2020 158.97 163.42 158.35 162.12 1,394,328 +5.72(+3.66%)
Nov 30, 2020 159.13 159.24 152.37 156.40 672,512 -1.69(-1.07%)
Nov 27, 2020 156.34 159.35 155.59 158.09 375,500 +2.25(+1.44%)
Nov 25, 2020 156.98 157.84 154.42 155.84 687,100 -1.65(-1.05%)
Nov 24, 2020 159.03 159.47 154.16 157.49 830,125 +1.26(+0.81%)
Nov 23, 2020 156.25 159.55 154.53 156.23 830,905 +1.03(+0.66%)
Nov 20, 2020 155.57 156.84 154.20 155.20 330,300 -0.01(-0.01%)
Nov 19, 2020 154.42 156.44 152.67 155.21 615,404 +2.31(+1.51%)
Nov 18, 2020 152.45 156.71 152.45 152.90 524,501 +0.28(+0.18%)
Nov 17, 2020 149.83 154.70 148.09 152.62 527,184 +1.24(+0.82%)
Nov 16, 2020 148.35 151.50 146.06 151.38 924,882 +5.34(+3.66%)
Nov 13, 2020 144.10 146.45 141.72 146.04 639,200 +3.21(+2.25%)
Nov 12, 2020 144.28 146.25 141.78 142.83 442,142 -1.77(-1.22%)
Nov 11, 2020 144.47 146.66 140.00 144.60 490,872 +0.83(+0.58%)
Nov 10, 2020 148.01 149.72 143.50 143.77 864,887 -2.53(-1.73%)
Nov 09, 2020 146.01 159.59 145.46 146.30 1,459,947 +5.78(+4.11%)
Nov 06, 2020 141.62 142.54 139.21 140.52 428,300 -1.31(-0.92%)
Nov 05, 2020 142.12 143.44 141.04 141.83 685,511 +0.24(+0.17%)
Nov 04, 2020 137.38 143.90 137.05 141.59 723,131 +4.98(+3.65%)
Nov 03, 2020 134.16 137.34 132.25 136.61 469,621 +4.76(+3.61%)
Nov 02, 2020 134.47 136.13 130.59 131.85 610,615 -1.49(-1.12%)
Oct 30, 2020 133.77 135.14 131.75 133.34 684,700 -0.76(-0.57%)
Oct 29, 2020 131.91 135.52 130.59 134.10 489,675 +2.20(+1.67%)
Oct 28, 2020 134.80 136.55 131.58 131.90 659,384 -3.35(-2.48%)
Oct 27, 2020 132.84 136.35 132.84 135.25 392,155 +2.79(+2.11%)
Oct 26, 2020 136.71 137.35 131.36 132.46 512,095 -5.33(-3.87%)
Oct 23, 2020 135.76 137.92 133.49 137.79 347,600 +3.50(+2.61%)
Oct 22, 2020 132.98 134.63 131.34 134.29 521,289 +1.95(+1.47%)
Oct 21, 2020 134.50 135.37 132.19 132.34 425,150 -2.56(-1.90%)
Oct 20, 2020 137.42 137.56 134.83 134.90 353,848 -1.46(-1.07%)
Oct 19, 2020 138.86 141.39 135.52 136.36 569,396 -1.52(-1.10%)
Oct 16, 2020 137.65 140.09 136.43 137.88 494,100 +0.32(+0.23%)
Oct 15, 2020 134.00 138.57 133.51 137.56 501,755 +1.47(+1.08%)
Oct 14, 2020 135.32 138.98 135.32 136.09 413,976 +0.94(+0.70%)
Oct 13, 2020 133.45 137.33 133.25 135.15 503,975 +1.18(+0.88%)
Oct 12, 2020 135.88 136.30 132.74 133.97 529,467 -1.81(-1.33%)
Oct 09, 2020 133.98 136.28 133.01 135.78 566,600 +3.32(+2.51%)
Oct 08, 2020 128.82 132.50 127.57 132.46 422,205 +4.20(+3.27%)
Oct 07, 2020 127.40 130.00 127.40 128.26 562,408 +2.91(+2.32%)
Oct 06, 2020 130.74 131.35 124.48 125.35 1,019,803 -4.69(-3.61%)
Oct 05, 2020 130.32 131.49 128.40 130.04 782,064 +0.62(+0.48%)
Oct 02, 2020 126.00 130.85 125.31 129.42 635,300 +0.29(+0.22%)
Oct 01, 2020 127.63 130.04 127.58 129.13 683,528 +2.13(+1.68%)
Sep 30, 2020 126.89 128.59 125.67 127.00 749,011 +2.34(+1.88%)
Sep 29, 2020 128.98 129.58 123.45 124.66 798,698 -3.67(-2.86%)
Sep 28, 2020 131.04 131.74 128.06 128.33 582,605 -1.11(-0.86%)
Sep 25, 2020 127.84 129.94 126.59 129.44 537,800 +1.90(+1.49%)
Sep 24, 2020 125.43 130.05 124.85 127.54 591,921 +0.24(+0.19%)
Sep 23, 2020 128.89 130.54 127.03 127.30 545,754 -1.44(-1.12%)
Sep 22, 2020 130.44 131.50 127.04 128.74 652,750 -0.56(-0.43%)
Sep 21, 2020 134.00 134.02 127.08 129.30 997,642 -7.38(-5.40%)
Sep 18, 2020 136.78 140.14 135.35 136.68 1,347,700 +2.52(+1.88%)
Sep 17, 2020 131.57 134.99 131.02 134.16 977,404 +0.09(+0.07%)
Sep 16, 2020 133.67 135.74 132.78 134.07 810,900 +1.39(+1.05%)
Sep 15, 2020 132.04 133.34 130.63 132.68 1,047,658 +1.64(+1.25%)
Sep 14, 2020 131.44 133.27 130.78 131.04 794,121 +1.02(+0.78%)
Sep 11, 2020 128.32 130.52 127.25 130.02 833,900 +1.77(+1.38%)
Sep 10, 2020 126.40 129.67 126.25 128.25 1,278,200 +2.97(+2.37%)
Sep 09, 2020 123.00 126.12 122.87 125.28 948,406 +2.59(+2.11%)
Sep 08, 2020 122.95 126.58 121.79 122.69 1,074,241 -2.60(-2.08%)
Sep 04, 2020 127.45 129.79 124.75 125.29 1,441,100 -1.87(-1.47%)
Sep 03, 2020 128.66 129.50 121.35 127.16 3,887,587 +10.08(+8.61%)
Sep 02, 2020 117.41 117.69 112.43 117.08 1,967,751 +2.66(+2.32%)
Sep 01, 2020 109.95 114.45 108.51 114.42 1,403,143 +4.97(+4.54%)
Aug 31, 2020 112.22 113.61 109.28 109.45 1,150,507 -2.78(-2.48%)
Aug 28, 2020 111.51 114.44 111.24 112.23 881,700 +1.63(+1.47%)
Aug 27, 2020 114.98 115.67 110.59 110.60 790,277 -3.82(-3.34%)
Aug 26, 2020 111.89 114.50 111.02 114.42 729,693 +2.08(+1.85%)
Aug 25, 2020 113.52 113.81 110.70 112.34 557,186 -1.10(-0.97%)
Aug 24, 2020 110.61 113.50 109.63 113.44 860,415 +3.99(+3.65%)
Aug 21, 2020 106.61 109.70 106.47 109.45 709,000 +2.76(+2.59%)
Aug 20, 2020 106.32 110.04 106.05 106.69 959,990 -1.01(-0.94%)
Aug 19, 2020 109.14 110.50 107.32 107.70 556,740 -1.30(-1.19%)
Aug 18, 2020 111.53 111.80 107.78 109.00 796,214 -2.64(-2.36%)
Aug 17, 2020 110.77 112.80 110.06 111.64 764,486 +1.40(+1.27%)
Aug 14, 2020 108.59 111.55 107.31 110.24 678,100 +1.13(+1.04%)
Aug 13, 2020 107.80 111.36 106.39 109.11 723,844 +1.08(+1.00%)
Aug 12, 2020 109.27 109.27 105.29 108.03 788,664 +0.09(+0.08%)
Aug 11, 2020 108.29 111.58 107.68 107.94 1,079,098 +0.93(+0.87%)
Aug 10, 2020 103.47 108.40 103.03 107.01 968,310 +4.55(+4.44%)
Aug 07, 2020 103.23 104.39 101.85 102.46 878,100 -0.39(-0.38%)
Aug 06, 2020 105.92 106.49 102.71 102.85 829,271 -3.78(-3.54%)
Aug 05, 2020 108.68 108.82 105.27 106.63 910,264 -1.40(-1.30%)
Aug 04, 2020 108.36 109.12 107.14 108.03 851,155 +0.06(+0.06%)
Aug 03, 2020 109.18 109.42 107.08 107.97 683,164 -0.94(-0.86%)
Jul 31, 2020 111.70 111.78 107.23 108.91 639,800 -2.47(-2.22%)
Jul 30, 2020 111.88 112.59 109.69 111.38 532,891 -1.91(-1.69%)
Jul 29, 2020 111.33 115.17 111.24 113.29 744,877 +2.81(+2.54%)
Jul 28, 2020 111.52 112.50 110.22 110.48 715,261 -1.12(-1.00%)
Jul 27, 2020 111.06 112.16 108.82 111.60 574,887 +1.42(+1.29%)
Jul 24, 2020 108.14 111.67 108.04 110.18 679,600 +1.04(+0.95%)
Jul 23, 2020 109.39 113.10 107.78 109.14 1,138,451 +0.05(+0.05%)
Jul 22, 2020 105.15 109.66 105.02 109.09 849,354 +3.41(+3.23%)
Jul 21, 2020 104.23 107.00 103.96 105.68 687,607 +1.92(+1.85%)
Jul 20, 2020 103.04 105.00 101.25 103.76 849,888 +0.25(+0.24%)
Jul 17, 2020 104.60 104.84 102.78 103.51 644,000 -0.49(-0.47%)
Jul 16, 2020 101.05 104.08 100.93 104.00 690,494 +1.37(+1.33%)
Jul 15, 2020 99.86 102.86 99.49 102.63 829,169 +4.80(+4.91%)
Jul 14, 2020 97.96 99.04 96.61 97.83 860,885 -0.78(-0.79%)
Jul 13, 2020 102.50 102.83 98.29 98.61 841,707 -2.52(-2.49%)
Jul 10, 2020 100.84 101.60 99.18 101.13 542,100 +0.61(+0.61%)
Jul 09, 2020 102.97 102.97 98.07 100.52 908,319 -2.78(-2.69%)
Jul 08, 2020 98.38 103.44 98.00 103.30 961,705 +4.80(+4.87%)
Jul 07, 2020 102.05 102.85 98.26 98.50 936,774 -4.63(-4.49%)
Jul 06, 2020 105.14 105.74 102.12 103.13 817,890 -0.37(-0.36%)
Jul 02, 2020 106.89 107.65 103.27 103.50 677,400 -1.87(-1.77%)
Jul 01, 2020 106.85 108.72 105.10 105.37 757,144 -1.54(-1.44%)
Jun 30, 2020 107.09 107.44 105.02 106.91 813,826 -0.20(-0.19%)
Jun 29, 2020 103.85 107.18 102.26 107.11 912,705 +3.55(+3.43%)
Jun 26, 2020 105.80 107.00 102.16 103.56 1,209,000 -2.00(-1.89%)
Jun 25, 2020 105.52 106.05 103.58 105.56 698,789 -0.86(-0.81%)
Jun 24, 2020 108.02 108.54 102.65 106.42 813,134 -2.45(-2.25%)
Jun 23, 2020 111.39 111.78 108.58 108.87 593,812 -0.68(-0.62%)
Jun 22, 2020 106.98 110.30 106.61 109.55 902,923 +2.30(+2.14%)
Jun 19, 2020 112.69 114.09 106.61 107.25 1,042,200 -4.02(-3.61%)
Jun 18, 2020 111.17 114.30 110.68 111.27 678,206 -1.20(-1.07%)
Jun 17, 2020 113.48 114.60 111.34 112.47 777,697 -0.50(-0.44%)
Jun 16, 2020 114.35 115.40 110.99 112.97 875,108 +3.14(+2.86%)
Jun 15, 2020 107.00 110.09 104.68 109.83 1,026,344 -0.62(-0.56%)
Jun 12, 2020 108.86 110.97 106.40 110.45 1,527,700 +4.05(+3.81%)
Jun 11, 2020 109.25 110.15 104.73 106.40 2,092,293 -7.27(-6.40%)
Jun 10, 2020 116.76 118.95 112.46 113.67 5,906,466 +9.77(+9.40%)
Jun 09, 2020 106.00 106.35 102.38 103.90 2,285,578 -3.44(-3.20%)
Jun 08, 2020 111.85 112.29 105.14 107.34 1,777,374 -2.71(-2.46%)
Jun 05, 2020 110.57 111.90 107.43 110.05 1,713,500 +4.23(+4.00%)
Jun 04, 2020 108.47 110.21 105.13 105.82 1,489,384 -2.05(-1.90%)
Jun 03, 2020 106.46 108.94 105.80 107.87 1,064,431 +3.02(+2.88%)
Jun 02, 2020 104.29 106.23 102.47 104.85 1,026,886 +2.12(+2.06%)
Jun 01, 2020 104.40 106.61 102.40 102.73 935,418 -1.92(-1.83%)
May 29, 2020 103.10 106.37 102.32 104.65 882,600 +0.55(+0.53%)
May 28, 2020 109.00 109.00 102.65 104.10 1,150,418 -0.56(-0.54%)
May 27, 2020 102.18 104.94 99.81 104.66 1,433,114 +4.39(+4.38%)
May 26, 2020 103.83 105.20 99.99 100.27 1,227,788 +0.72(+0.72%)
May 22, 2020 97.55 100.40 96.76 99.55 1,292,400 +2.25(+2.31%)
May 21, 2020 91.57 97.50 91.57 97.30 1,230,642 +5.01(+5.43%)
May 20, 2020 95.67 96.00 91.80 92.29 633,770 -1.99(-2.11%)
May 19, 2020 93.87 97.11 92.66 94.28 1,005,945 -0.26(-0.28%)
May 18, 2020 93.17 96.43 92.84 94.54 1,222,178 +5.60(+6.30%)
May 15, 2020 83.80 90.17 83.58 88.94 1,337,600 +3.30(+3.85%)
May 14, 2020 82.97 86.03 81.11 85.64 803,420 +1.47(+1.75%)
May 13, 2020 87.41 88.00 83.50 84.17 1,369,181 -3.82(-4.34%)
May 12, 2020 92.12 94.20 87.97 87.99 1,223,980 -3.52(-3.85%)
May 11, 2020 89.46 92.21 87.84 91.51 1,260,506 +1.01(+1.12%)
May 08, 2020 90.85 91.53 89.21 90.50 1,601,600 +1.54(+1.73%)
May 07, 2020 90.74 91.85 88.76 88.96 743,276 +0.14(+0.16%)
May 06, 2020 90.90 91.30 88.52 88.82 583,282 -0.51(-0.57%)
May 05, 2020 89.14 90.46 88.43 89.33 856,126 +1.26(+1.43%)
May 04, 2020 85.53 88.28 84.01 88.07 672,489 +0.80(+0.92%)
May 01, 2020 87.35 87.85 85.68 87.27 902,400 -2.89(-3.21%)
Apr 30, 2020 90.67 91.93 88.04 90.16 880,230 -2.50(-2.70%)
Apr 29, 2020 92.14 94.62 90.90 92.66 1,243,592 +2.63(+2.92%)
Apr 28, 2020 89.51 92.25 88.91 90.03 1,126,919 +3.42(+3.95%)
Apr 27, 2020 82.13 86.90 81.22 86.61 887,915 +5.63(+6.95%)
Apr 24, 2020 79.36 81.69 79.23 80.98 691,400 +2.56(+3.26%)
Apr 23, 2020 80.95 82.38 78.26 78.42 1,044,689 -3.35(-4.10%)
Apr 22, 2020 81.00 82.33 80.33 81.77 622,659 +2.45(+3.09%)
Apr 21, 2020 81.49 82.07 78.44 79.32 741,010 -4.29(-5.13%)
Apr 20, 2020 83.68 85.60 82.95 83.61 853,378 -2.86(-3.31%)
Apr 17, 2020 85.05 86.89 83.42 86.47 977,200 +5.16(+6.35%)
Apr 16, 2020 80.95 81.59 79.62 81.31 1,057,193 +0.41(+0.51%)
Apr 15, 2020 79.31 81.40 78.69 80.90 994,104 -2.57(-3.08%)
Apr 14, 2020 81.36 83.83 80.89 83.47 784,005 +3.70(+4.64%)
Apr 13, 2020 82.50 82.53 77.27 79.77 1,080,348 -3.21(-3.87%)
Apr 09, 2020 79.29 86.46 79.05 82.98 2,005,000 +5.88(+7.63%)
Apr 08, 2020 73.37 79.59 72.09 77.10 1,708,828 +5.50(+7.68%)
Apr 07, 2020 75.65 77.36 70.16 71.60 3,261,142 +0.95(+1.34%)
Apr 06, 2020 67.31 72.26 66.16 70.65 1,414,139 +7.93(+12.64%)
Apr 03, 2020 64.14 64.97 59.30 62.72 1,247,000 -1.63(-2.53%)
Apr 02, 2020 63.47 65.08 62.26 64.35 1,342,946 +0.45(+0.70%)
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.