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

The Lovesac Company (NQ: LOVE )

30.35 -0.13 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2022 23.98 24.71 23.56 24.34 229,041 +0.31(+1.29%)
Oct 28, 2022 23.17 24.32 22.65 24.03 286,208 +0.78(+3.35%)
Oct 27, 2022 23.76 24.09 23.02 23.25 242,704 -0.30(-1.27%)
Oct 26, 2022 22.95 24.70 22.71 23.55 426,602 +0.60(+2.61%)
Oct 25, 2022 21.83 23.45 21.83 22.95 280,750 +1.24(+5.71%)
Oct 24, 2022 21.40 21.83 20.65 21.71 265,100 +0.60(+2.84%)
Oct 21, 2022 20.80 21.23 20.30 21.11 193,305 +0.31(+1.49%)
Oct 20, 2022 21.25 22.12 20.65 20.80 190,609 -0.43(-2.03%)
Oct 19, 2022 21.68 22.07 20.95 21.23 264,821 -0.95(-4.28%)
Oct 18, 2022 23.33 23.91 22.09 22.18 384,244 -0.44(-1.95%)
Oct 17, 2022 21.66 22.76 21.50 22.62 438,504 +2.04(+9.91%)
Oct 14, 2022 20.96 21.27 20.11 20.58 313,464 -0.16(-0.77%)
Oct 13, 2022 19.83 21.33 19.43 20.74 381,699 +0.02(+0.10%)
Oct 12, 2022 20.55 20.82 20.00 20.72 286,397 +0.17(+0.83%)
Oct 11, 2022 20.08 20.90 19.50 20.55 377,056 +0.49(+2.44%)
Oct 10, 2022 20.51 20.51 19.46 20.06 429,373 -0.25(-1.23%)
Oct 07, 2022 20.10 20.44 19.42 20.31 456,335 -0.21(-1.02%)
Oct 06, 2022 21.00 21.65 20.45 20.52 306,499 -0.64(-3.02%)
Oct 05, 2022 21.00 21.41 19.82 21.16 523,112 -0.46(-2.13%)
Oct 04, 2022 21.83 22.55 21.51 21.62 455,828 +0.63(+3.00%)
Oct 03, 2022 20.70 21.43 20.38 20.99 302,529 +0.61(+2.99%)
Sep 30, 2022 20.29 21.27 20.01 20.38 332,805 -0.17(-0.83%)
Sep 29, 2022 21.59 21.78 20.23 20.55 285,165 -1.67(-7.52%)
Sep 28, 2022 21.12 22.92 21.05 22.22 469,348 +1.30(+6.21%)
Sep 27, 2022 20.77 21.41 20.23 20.92 440,395 +0.61(+3.00%)
Sep 26, 2022 20.28 21.16 20.23 20.31 373,607 -0.27(-1.31%)
Sep 23, 2022 20.96 21.30 20.38 20.58 486,177 -0.70(-3.29%)
Sep 22, 2022 22.78 22.78 21.26 21.28 398,067 -1.65(-7.20%)
Sep 21, 2022 23.97 24.64 22.89 22.93 441,595 -0.66(-2.80%)
Sep 20, 2022 25.10 25.61 23.56 23.59 524,371 -2.01(-7.85%)
Sep 19, 2022 24.76 25.80 24.52 25.60 300,881 +0.49(+1.95%)
Sep 16, 2022 24.34 25.45 24.25 25.11 645,055 -0.09(-0.36%)
Sep 15, 2022 24.35 25.44 24.22 25.20 557,383 +0.89(+3.66%)
Sep 14, 2022 25.87 26.19 23.77 24.31 859,300 -1.80(-6.89%)
Sep 13, 2022 27.54 28.22 26.00 26.11 634,788 -3.04(-10.43%)
Sep 12, 2022 28.44 29.44 27.85 29.15 650,252 +0.72(+2.53%)
Sep 09, 2022 26.21 29.21 25.55 28.43 1,010,661 +2.25(+8.59%)
Sep 08, 2022 30.34 30.90 25.89 26.18 1,797,576 -3.70(-12.38%)
Sep 07, 2022 28.68 30.00 27.78 29.88 629,018 +0.76(+2.61%)
Sep 06, 2022 29.75 30.23 28.01 29.12 377,577 -0.50(-1.69%)
Sep 02, 2022 30.31 30.82 29.46 29.62 289,563 -0.11(-0.37%)
Sep 01, 2022 30.53 30.78 29.35 29.73 328,365 -1.12(-3.63%)
Aug 31, 2022 32.71 33.07 30.59 30.85 209,126 -1.67(-5.14%)
Aug 30, 2022 33.09 33.94 32.16 32.52 204,407 -0.01(-0.03%)
Aug 29, 2022 32.28 33.26 31.94 32.53 219,759 -0.37(-1.12%)
Aug 26, 2022 34.94 34.94 32.17 32.90 185,144 -1.95(-5.60%)
Aug 25, 2022 34.56 35.57 34.28 34.85 150,432 +0.53(+1.54%)
Aug 24, 2022 33.36 34.91 33.03 34.32 191,741 +0.86(+2.57%)
Aug 23, 2022 32.67 34.19 32.67 33.46 192,937 +0.85(+2.61%)
Aug 22, 2022 33.00 33.40 32.34 32.61 221,469 -1.07(-3.18%)
Aug 19, 2022 35.44 35.44 33.41 33.68 268,300 -2.70(-7.42%)
Aug 18, 2022 35.92 36.64 34.67 36.38 218,482 +0.01(+0.03%)
Aug 17, 2022 37.81 37.98 36.08 36.37 336,941 -2.30(-5.95%)
Aug 16, 2022 38.27 39.81 37.72 38.67 365,234 -0.03(-0.08%)
Aug 15, 2022 38.52 38.80 37.50 38.70 287,734 +0.07(+0.18%)
Aug 12, 2022 37.77 38.76 36.91 38.63 167,027 +1.08(+2.88%)
Aug 11, 2022 37.00 38.49 37.00 37.55 297,159 +1.09(+2.99%)
Aug 10, 2022 35.69 37.70 35.69 36.46 416,845 +2.25(+6.58%)
Aug 09, 2022 36.94 36.94 33.40 34.21 246,922 -2.97(-7.99%)
Aug 08, 2022 34.50 37.26 34.50 37.18 356,639 +2.56(+7.39%)
Aug 05, 2022 34.13 35.49 33.61 34.62 161,770 -0.16(-0.46%)
Aug 04, 2022 34.25 35.36 34.25 34.78 277,175 +0.69(+2.02%)
Aug 03, 2022 32.79 34.34 32.22 34.09 236,075 +1.95(+6.07%)
Aug 02, 2022 32.02 33.01 31.89 32.14 215,008 -0.52(-1.59%)
Aug 01, 2022 31.12 33.39 30.57 32.66 311,691 +1.50(+4.81%)
Jul 29, 2022 29.53 31.31 28.79 31.16 310,018 +1.71(+5.81%)
Jul 28, 2022 29.77 29.77 28.81 29.45 339,587 -0.24(-0.81%)
Jul 27, 2022 29.35 30.32 28.16 29.69 472,650 +0.73(+2.52%)
Jul 26, 2022 30.48 30.48 28.56 28.96 432,369 -2.52(-8.01%)
Jul 25, 2022 32.37 32.37 31.07 31.48 277,876 -0.88(-2.72%)
Jul 22, 2022 35.12 35.35 31.90 32.36 330,376 -2.67(-7.62%)
Jul 21, 2022 34.33 35.19 33.27 35.03 208,668 +0.71(+2.07%)
Jul 20, 2022 34.90 35.87 33.53 34.32 248,429 -0.94(-2.67%)
Jul 19, 2022 35.30 36.26 34.63 35.26 276,145 +0.42(+1.21%)
Jul 18, 2022 34.90 35.80 34.65 34.84 173,960 +0.62(+1.81%)
Jul 15, 2022 34.01 34.70 32.86 34.22 191,317 +0.90(+2.70%)
Jul 14, 2022 33.80 33.85 32.53 33.32 226,798 -0.99(-2.89%)
Jul 13, 2022 32.41 35.26 32.25 34.31 267,617 +0.81(+2.42%)
Jul 12, 2022 32.84 34.15 32.58 33.50 318,879 +0.61(+1.85%)
Jul 11, 2022 32.68 33.15 31.93 32.89 233,142 +0.19(+0.58%)
Jul 08, 2022 30.68 33.37 30.51 32.70 397,190 +1.64(+5.28%)
Jul 07, 2022 29.99 31.45 29.56 31.06 325,933 +1.48(+5.00%)
Jul 06, 2022 30.21 30.86 29.12 29.58 367,667 -0.81(-2.67%)
Jul 05, 2022 27.89 30.67 27.38 30.39 319,558 +1.94(+6.82%)
Jul 01, 2022 27.81 28.83 27.48 28.45 263,046 +0.95(+3.45%)
Jun 30, 2022 29.70 30.03 27.40 27.50 554,040 -3.10(-10.13%)
Jun 29, 2022 30.20 30.62 29.00 30.60 292,825 +0.48(+1.59%)
Jun 28, 2022 32.02 32.21 29.95 30.12 292,935 -1.74(-5.46%)
Jun 27, 2022 33.81 34.39 31.65 31.86 310,656 -1.50(-4.50%)
Jun 24, 2022 31.32 33.48 30.98 33.36 397,531 +2.29(+7.37%)
Jun 23, 2022 29.20 31.70 29.01 31.07 329,774 +2.22(+7.69%)
Jun 22, 2022 28.12 29.73 27.78 28.85 380,994 +0.42(+1.48%)
Jun 21, 2022 30.23 30.50 28.38 28.43 415,955 -1.25(-4.21%)
Jun 17, 2022 29.78 30.55 29.63 29.68 272,559 -0.05(-0.17%)
Jun 16, 2022 29.54 29.77 28.21 29.73 372,593 -0.67(-2.20%)
Jun 15, 2022 30.82 31.39 29.54 30.40 350,147 +0.30(+1.00%)
Jun 14, 2022 29.67 30.33 29.02 30.10 399,819 +0.64(+2.17%)
Jun 13, 2022 30.00 31.36 29.25 29.46 602,298 -2.36(-7.42%)
Jun 10, 2022 30.50 32.30 30.21 31.82 587,528 +0.10(+0.32%)
Jun 09, 2022 34.99 34.99 30.53 31.72 1,089,706 -3.90(-10.95%)
Jun 08, 2022 31.83 36.69 28.00 35.62 4,085,324 -2.38(-6.26%)
Jun 07, 2022 36.93 38.86 36.59 38.00 957,671 -0.20(-0.52%)
Jun 06, 2022 37.57 38.74 36.50 38.20 437,836 +1.85(+5.09%)
Jun 03, 2022 35.77 36.70 35.21 36.35 436,586 -0.29(-0.79%)
Jun 02, 2022 33.77 38.03 33.58 36.64 513,560 +2.76(+8.15%)
Jun 01, 2022 35.09 36.64 33.38 33.88 808,365 -0.95(-2.73%)
May 31, 2022 34.42 35.59 33.05 34.83 428,439 +0.41(+1.19%)
May 27, 2022 33.27 35.07 32.52 34.42 495,677 +1.08(+3.24%)
May 26, 2022 29.92 33.95 29.75 33.34 791,186 +4.04(+13.79%)
May 25, 2022 26.08 30.48 26.05 29.30 749,896 +2.86(+10.82%)
May 24, 2022 29.27 29.38 26.05 26.44 656,929 -3.83(-12.65%)
May 23, 2022 31.08 31.61 29.90 30.27 516,192 +0.06(+0.20%)
May 20, 2022 32.60 32.75 29.27 30.21 614,752 -1.40(-4.43%)
May 19, 2022 33.03 33.11 31.37 31.61 746,088 -1.76(-5.27%)
May 18, 2022 36.27 36.36 32.47 33.37 613,764 -4.23(-11.25%)
May 17, 2022 37.49 38.40 35.37 37.60 345,356 +1.49(+4.13%)
May 16, 2022 38.46 38.86 35.58 36.11 415,687 -2.81(-7.22%)
May 13, 2022 38.42 40.80 38.24 38.92 310,550 +1.43(+3.81%)
May 12, 2022 36.15 39.13 35.25 37.49 402,718 +0.82(+2.24%)
May 11, 2022 40.09 41.21 36.56 36.67 285,047 -3.90(-9.61%)
May 10, 2022 40.90 41.60 38.51 40.57 384,728 +0.62(+1.55%)
May 09, 2022 40.36 42.00 39.37 39.95 217,404 -1.74(-4.17%)
May 06, 2022 44.13 44.13 40.90 41.69 270,540 -2.61(-5.89%)
May 05, 2022 45.28 45.28 41.84 44.30 673,344 -2.32(-4.98%)
May 04, 2022 45.35 46.74 42.91 46.62 226,468 +1.33(+2.94%)
May 03, 2022 46.06 47.19 44.47 45.29 224,515 -1.22(-2.62%)
May 02, 2022 44.03 46.58 43.44 46.51 396,418 +2.67(+6.09%)
Apr 29, 2022 44.20 46.73 43.53 43.84 348,738 -0.85(-1.90%)
Apr 28, 2022 46.67 48.04 43.83 44.69 481,916 -0.87(-1.91%)
Apr 27, 2022 45.42 46.49 44.48 45.56 241,582 +0.64(+1.42%)
Apr 26, 2022 49.11 49.23 44.89 44.92 271,449 -4.62(-9.33%)
Apr 25, 2022 47.14 50.49 46.92 49.54 287,706 +1.82(+3.81%)
Apr 22, 2022 47.92 49.36 46.69 47.72 244,979 -0.53(-1.10%)
Apr 21, 2022 50.89 51.49 47.22 48.25 266,355 -1.51(-3.03%)
Apr 20, 2022 50.77 50.96 49.55 49.76 212,558 -0.78(-1.54%)
Apr 19, 2022 48.24 50.70 47.78 50.54 215,589 +2.49(+5.18%)
Apr 18, 2022 47.31 48.50 45.81 48.05 179,371 +0.93(+1.97%)
Apr 14, 2022 49.18 49.45 46.94 47.12 242,035 -2.40(-4.85%)
Apr 13, 2022 47.93 50.00 47.48 49.52 312,380 +2.15(+4.54%)
Apr 12, 2022 48.55 50.48 46.99 47.37 203,410 -0.17(-0.36%)
Apr 11, 2022 45.89 48.49 44.61 47.54 354,768 +0.29(+0.61%)
Apr 08, 2022 48.61 50.38 47.23 47.25 445,909 -0.51(-1.07%)
Apr 07, 2022 48.07 48.99 45.82 47.76 361,263 -0.70(-1.44%)
Apr 06, 2022 48.10 48.86 46.68 48.46 512,800 -0.92(-1.86%)
Apr 05, 2022 52.30 53.17 48.31 49.38 416,306 -3.18(-6.05%)
Apr 04, 2022 52.05 55.17 51.80 52.56 457,720 +1.12(+2.18%)
Apr 01, 2022 54.28 54.99 50.51 51.44 624,067 -2.62(-4.85%)
Mar 31, 2022 54.84 56.98 53.84 54.06 625,037 -0.59(-1.08%)
Mar 30, 2022 58.09 58.53 53.65 54.65 927,558 -2.34(-4.11%)
Mar 29, 2022 56.80 63.41 52.44 56.99 4,656,725 +9.82(+20.82%)
Mar 28, 2022 44.85 47.34 43.82 47.17 630,158 +2.92(+6.60%)
Mar 25, 2022 45.47 46.97 43.38 44.25 321,795 -2.28(-4.90%)
Mar 24, 2022 46.21 46.57 43.65 46.53 306,078 +0.42(+0.91%)
Mar 23, 2022 45.84 47.08 44.51 46.11 311,436 -0.57(-1.22%)
Mar 22, 2022 45.97 47.99 45.97 46.68 211,568 +0.81(+1.77%)
Mar 21, 2022 48.27 48.27 45.16 45.87 299,769 -2.40(-4.97%)
Mar 18, 2022 44.21 48.62 44.21 48.27 827,671 +3.64(+8.16%)
Mar 17, 2022 41.97 44.66 41.43 44.63 359,442 +2.24(+5.28%)
Mar 16, 2022 40.82 43.22 40.82 42.39 480,945 +2.28(+5.68%)
Mar 15, 2022 38.58 40.48 38.26 40.11 227,064 +1.96(+5.14%)
Mar 14, 2022 39.66 40.73 37.72 38.15 228,592 -0.90(-2.30%)
Mar 11, 2022 40.82 41.57 39.00 39.05 177,640 -1.70(-4.17%)
Mar 10, 2022 38.59 40.92 38.41 40.75 215,067 +0.85(+2.13%)
Mar 09, 2022 39.85 40.63 39.30 39.90 309,196 +1.71(+4.48%)
Mar 08, 2022 37.28 40.30 36.37 38.19 319,751 +0.87(+2.33%)
Mar 07, 2022 40.61 41.58 37.24 37.32 272,762 -3.30(-8.12%)
Mar 04, 2022 41.69 42.05 39.44 40.62 218,717 -1.28(-3.05%)
Mar 03, 2022 43.13 43.13 41.09 41.90 162,596 -0.66(-1.55%)
Mar 02, 2022 41.82 43.12 41.12 42.56 286,056 +1.46(+3.55%)
Mar 01, 2022 42.73 43.40 41.02 41.10 243,601 -1.39(-3.27%)
Feb 28, 2022 41.29 43.71 41.12 42.49 323,762 +0.66(+1.58%)
Feb 25, 2022 42.25 42.99 41.12 41.83 336,318 -0.42(-0.99%)
Feb 24, 2022 35.49 42.27 35.44 42.25 402,094 +4.02(+10.52%)
Feb 23, 2022 40.55 41.02 38.21 38.23 288,287 -1.94(-4.83%)
Feb 22, 2022 39.45 41.37 38.38 40.17 610,925 +0.19(+0.48%)
Feb 18, 2022 39.98 0 -0.08(-0.20%)
Feb 17, 2022 42.87 43.98 39.78 40.06 670,910 -3.81(-8.68%)
Feb 16, 2022 47.07 47.17 42.73 43.87 694,237 -3.91(-8.18%)
Feb 15, 2022 47.51 48.75 47.03 47.78 292,904 +1.80(+3.91%)
Feb 14, 2022 46.94 48.09 45.47 45.98 351,812 -1.02(-2.17%)
Feb 11, 2022 50.71 51.85 46.42 47.00 339,251 -3.49(-6.91%)
Feb 10, 2022 50.77 54.00 50.09 50.49 223,608 -1.70(-3.26%)
Feb 09, 2022 50.86 52.42 49.55 52.19 262,819 +2.23(+4.46%)
Feb 08, 2022 48.13 50.20 47.52 49.96 237,718 +1.87(+3.89%)
Feb 07, 2022 49.14 51.00 47.63 48.09 288,903 -1.27(-2.57%)
Feb 04, 2022 48.83 50.13 47.51 49.36 302,405 +0.33(+0.67%)
Feb 03, 2022 49.99 47.87 49.03 366,781 -2.10(-4.11%)
Feb 02, 2022 55.30 55.65 51.10 51.13 318,470 -4.05(-7.34%)
Feb 01, 2022 54.47 55.95 52.87 55.18 222,737 +1.33(+2.47%)
Jan 31, 2022 50.60 53.85 304,664 +3.31(+6.55%)
Jan 28, 2022 47.24 50.66 45.46 50.54 287,918 +3.36(+7.12%)
Jan 27, 2022 49.00 49.62 46.57 47.18 237,165 -1.04(-2.16%)
Jan 26, 2022 52.54 53.53 47.90 48.22 294,239 -2.59(-5.10%)
Jan 25, 2022 51.69 52.92 50.29 50.81 314,911 -2.11(-3.99%)
Jan 24, 2022 46.30 53.05 45.00 52.92 599,949 +4.64(+9.61%)
Jan 21, 2022 47.93 49.34 46.48 48.28 451,798 -0.63(-1.29%)
Jan 20, 2022 50.98 52.62 48.63 48.91 313,805 -1.13(-2.26%)
Jan 19, 2022 52.40 53.36 49.61 50.04 383,410 -2.41(-4.59%)
Jan 18, 2022 51.79 54.02 51.64 52.45 464,799 -0.16(-0.30%)
Jan 14, 2022 52.61 0 -3.37(-6.02%)
Jan 13, 2022 58.25 58.78 55.52 55.98 309,193 -0.17(-0.30%)
Jan 12, 2022 57.95 58.55 55.16 56.15 220,314 -0.56(-0.99%)
Jan 11, 2022 55.66 57.42 54.09 56.71 388,682 +0.96(+1.72%)
Jan 10, 2022 54.84 56.00 52.88 55.75 318,937 -0.21(-0.38%)
Jan 07, 2022 57.50 59.19 55.87 55.96 242,233 -1.54(-2.68%)
Jan 06, 2022 56.52 58.31 54.43 57.50 353,255 +1.23(+2.19%)
Jan 05, 2022 62.42 62.46 56.09 56.27 393,074 -6.73(-10.68%)
Jan 04, 2022 66.78 67.49 60.92 63.00 357,820 -4.00(-5.97%)
Jan 03, 2022 66.39 69.61 65.78 67.00 238,379 +0.74(+1.12%)
Dec 31, 2021 66.03 67.35 65.11 66.26 206,490 -0.12(-0.18%)
Dec 30, 2021 65.63 67.90 65.26 66.38 163,475 +0.48(+0.73%)
Dec 29, 2021 67.30 68.04 65.12 65.90 138,286 -1.39(-2.07%)
Dec 28, 2021 67.96 68.73 65.74 67.29 139,226 -0.67(-0.99%)
Dec 27, 2021 67.37 69.36 67.08 67.96 171,474 +0.88(+1.31%)
Dec 23, 2021 65.40 67.48 63.51 67.08 196,086 +2.13(+3.28%)
Dec 22, 2021 63.44 65.62 63.02 64.95 375,060 +1.66(+2.62%)
Dec 21, 2021 61.60 63.70 61.60 63.29 210,433 +3.16(+5.26%)
Dec 20, 2021 61.87 62.79 58.57 60.13 479,847 -4.22(-6.56%)
Dec 17, 2021 65.08 66.56 63.52 64.35 437,051 -1.82(-2.75%)
Dec 16, 2021 73.47 73.69 65.73 66.17 400,220 -6.58(-9.04%)
Dec 15, 2021 70.43 72.96 67.02 72.75 348,097 +1.40(+1.96%)
Dec 14, 2021 73.00 75.72 69.83 71.35 402,570 -4.26(-5.63%)
Dec 13, 2021 81.52 81.52 73.23 75.61 419,255 -5.70(-7.01%)
Dec 10, 2021 83.13 85.12 80.62 81.31 671,392 -0.86(-1.05%)
Dec 09, 2021 76.86 85.00 75.95 82.17 959,119 +4.22(+5.41%)
Dec 08, 2021 66.54 79.27 65.39 77.95 2,030,684 +13.40(+20.76%)
Dec 07, 2021 64.58 68.09 64.10 64.55 734,226 +1.26(+1.99%)
Dec 06, 2021 62.25 65.25 60.17 63.29 543,126 -13.60(-17.69%)
Dec 03, 2021 62.88 76.89 59.75 76.89 360,729 +13.76(+21.80%)
Dec 02, 2021 59.58 63.66 58.50 63.13 512,861 +4.36(+7.42%)
Dec 01, 2021 64.25 64.81 58.03 58.77 579,298 -4.51(-7.13%)
Nov 30, 2021 64.94 64.94 61.43 63.28 342,940 -2.53(-3.84%)
Nov 29, 2021 68.89 69.27 63.99 65.81 396,345 -1.71(-2.53%)
Nov 26, 2021 69.83 70.45 67.17 67.52 366,065 -4.93(-6.80%)
Nov 24, 2021 71.36 73.00 69.11 72.45 309,873 +0.11(+0.15%)
Nov 23, 2021 79.92 79.92 70.76 72.34 842,419 -8.62(-10.65%)
Nov 22, 2021 82.09 85.70 78.29 80.96 482,623 -1.97(-2.38%)
Nov 19, 2021 85.60 87.12 82.13 82.93 407,869 -1.96(-2.31%)
Nov 18, 2021 84.64 85.16 84.69 84.89 201,958 +1.04(+1.24%)
Nov 17, 2021 85.43 86.00 81.25 83.85 233,536 -1.25(-1.47%)
Nov 16, 2021 83.84 85.47 82.40 85.10 423,858 +1.48(+1.77%)
Nov 15, 2021 84.25 84.69 81.56 83.62 162,102 -0.37(-0.44%)
Nov 12, 2021 84.99 85.36 83.17 83.99 155,733 -0.04(-0.05%)
Nov 11, 2021 79.25 84.91 79.03 84.03 202,752 +5.00(+6.33%)
Nov 10, 2021 81.20 79.03 357,153 -3.73(-4.51%)
Nov 09, 2021 82.15 83.70 80.04 82.76 186,832 +0.24(+0.29%)
Nov 08, 2021 82.28 84.39 81.87 82.52 153,782 +1.12(+1.38%)
Nov 05, 2021 85.08 85.08 80.09 81.40 285,266 -2.81(-3.34%)
Nov 04, 2021 80.01 85.08 79.71 84.21 502,872 +3.93(+4.90%)
Nov 03, 2021 78.47 81.21 77.00 80.28 264,474 +1.88(+2.40%)
Nov 02, 2021 81.21 81.67 76.38 78.40 265,184 -2.20(-2.73%)
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.