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

Kinsale Capital Group Inc (NY: KNSL )

383.62 -2.19 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 261.38 262.75 256.33 260.91 257,499 -2.85(-1.08%)
Dec 29, 2022 263.88 265.51 261.53 263.77 109,588 +2.92(+1.12%)
Dec 28, 2022 272.35 272.37 259.89 260.84 119,345 -11.09(-4.08%)
Dec 27, 2022 273.96 274.26 269.99 271.94 100,215 -1.23(-0.45%)
Dec 23, 2022 271.79 274.70 269.40 273.16 96,140 -2.64(-0.96%)
Dec 22, 2022 278.63 278.63 271.16 275.81 121,251 -4.32(-1.54%)
Dec 21, 2022 274.92 282.12 273.50 280.13 158,055 +7.70(+2.83%)
Dec 20, 2022 264.30 273.31 263.22 272.43 144,488 +11.48(+4.40%)
Dec 19, 2022 274.00 277.30 258.18 260.94 184,604 -14.88(-5.39%)
Dec 16, 2022 268.00 277.50 266.81 275.82 304,793 +6.14(+2.28%)
Dec 15, 2022 270.84 273.18 265.28 269.68 166,686 -3.32(-1.22%)
Dec 14, 2022 279.16 284.91 271.59 273.00 136,818 -6.22(-2.23%)
Dec 13, 2022 290.11 290.11 277.84 279.22 171,006 -4.29(-1.51%)
Dec 12, 2022 285.33 286.01 279.71 283.51 100,727 -0.30(-0.11%)
Dec 09, 2022 289.94 291.74 283.14 283.81 113,813 -7.42(-2.55%)
Dec 08, 2022 290.64 295.43 288.10 291.23 123,249 +2.18(+0.75%)
Dec 07, 2022 288.87 294.61 287.21 289.06 84,099 -0.84(-0.29%)
Dec 06, 2022 288.33 293.36 285.87 289.89 143,706 +1.33(+0.46%)
Dec 05, 2022 298.06 298.06 285.56 288.57 152,299 -13.06(-4.33%)
Dec 02, 2022 299.74 306.43 295.63 301.63 128,342 +0.47(+0.16%)
Dec 01, 2022 307.79 308.88 301.02 301.16 135,969 -6.34(-2.06%)
Nov 30, 2022 300.13 308.74 289.46 307.49 198,647 +6.49(+2.15%)
Nov 29, 2022 305.04 310.30 300.24 301.01 117,732 -5.27(-1.72%)
Nov 28, 2022 309.78 311.19 305.84 306.28 68,335 -4.00(-1.29%)
Nov 25, 2022 307.04 314.01 305.44 310.28 59,443 +6.70(+2.21%)
Nov 23, 2022 310.19 311.37 301.03 303.57 92,733 -5.78(-1.87%)
Nov 22, 2022 308.02 311.14 304.98 309.36 91,418 +1.90(+0.62%)
Nov 21, 2022 308.15 310.56 305.87 307.45 127,055 +0.29(+0.09%)
Nov 18, 2022 303.70 307.16 302.00 307.16 120,354 +7.64(+2.55%)
Nov 17, 2022 291.11 299.52 289.46 299.52 127,923 +3.87(+1.31%)
Nov 16, 2022 286.52 299.67 285.25 295.66 124,918 +10.34(+3.62%)
Nov 15, 2022 292.93 293.93 282.06 285.31 277,010 -4.56(-1.57%)
Nov 14, 2022 282.22 294.17 279.44 289.87 220,474 +7.44(+2.63%)
Nov 11, 2022 308.53 311.19 281.10 282.43 467,117 -34.52(-10.89%)
Nov 10, 2022 322.15 325.13 312.28 316.96 275,625 -0.47(-0.15%)
Nov 09, 2022 326.24 326.67 317.41 317.43 125,611 -12.52(-3.79%)
Nov 08, 2022 331.42 334.07 323.80 329.94 125,156 +0.63(+0.19%)
Nov 07, 2022 323.04 330.35 319.19 329.31 124,105 +5.81(+1.80%)
Nov 04, 2022 316.29 324.11 314.15 323.50 150,322 +5.18(+1.63%)
Nov 03, 2022 302.33 321.28 301.71 318.32 168,283 +10.93(+3.56%)
Nov 02, 2022 318.83 319.96 304.32 307.39 202,133 -14.75(-4.58%)
Nov 01, 2022 317.59 324.38 313.77 322.14 130,082 +7.84(+2.49%)
Oct 31, 2022 313.49 317.50 307.43 314.31 244,841 +1.76(+0.56%)
Oct 28, 2022 284.63 313.88 282.22 312.54 350,707 +41.28(+15.22%)
Oct 27, 2022 271.90 279.32 270.27 271.26 219,907 +0.61(+0.22%)
Oct 26, 2022 270.02 275.59 267.43 270.65 107,779 +3.19(+1.19%)
Oct 25, 2022 273.10 273.10 259.33 267.46 277,448 -6.79(-2.48%)
Oct 24, 2022 278.32 279.99 272.38 274.25 175,511 -1.73(-0.63%)
Oct 21, 2022 271.33 277.73 269.45 275.98 121,718 +6.97(+2.59%)
Oct 20, 2022 279.64 280.23 264.94 269.01 149,875 -11.35(-4.05%)
Oct 19, 2022 280.27 282.28 274.29 280.36 101,530 -1.40(-0.50%)
Oct 18, 2022 281.62 284.88 277.10 281.75 103,728 +4.40(+1.59%)
Oct 17, 2022 277.22 279.43 272.48 277.36 104,941 +2.38(+0.87%)
Oct 14, 2022 283.33 283.97 272.53 274.97 229,278 -6.85(-2.43%)
Oct 13, 2022 264.25 282.59 261.43 281.82 197,581 +12.54(+4.65%)
Oct 12, 2022 273.42 273.42 268.13 269.29 190,994 -4.52(-1.65%)
Oct 11, 2022 271.60 278.00 270.13 273.81 194,299 +2.60(+0.96%)
Oct 10, 2022 263.23 272.38 261.72 271.20 92,830 +9.64(+3.69%)
Oct 07, 2022 264.61 267.69 260.28 261.56 83,146 -5.88(-2.20%)
Oct 06, 2022 270.75 273.24 265.95 267.44 128,247 -3.42(-1.26%)
Oct 05, 2022 269.00 274.25 267.70 270.86 144,913 +1.75(+0.65%)
Oct 04, 2022 264.04 270.45 264.04 269.11 170,256 +8.73(+3.35%)
Oct 03, 2022 255.94 262.65 253.51 260.38 209,343 +5.66(+2.22%)
Sep 30, 2022 257.75 266.93 254.71 254.72 465,157 -3.29(-1.28%)
Sep 29, 2022 253.39 260.83 250.71 258.01 253,316 +2.53(+0.99%)
Sep 28, 2022 247.51 257.11 239.86 255.48 233,929 +10.77(+4.40%)
Sep 27, 2022 250.41 251.30 239.69 244.71 132,726 -3.04(-1.23%)
Sep 26, 2022 242.35 250.68 242.35 247.75 152,724 +2.67(+1.09%)
Sep 23, 2022 247.37 251.46 242.82 245.07 195,658 -6.10(-2.43%)
Sep 22, 2022 253.53 253.60 247.14 251.18 105,187 -2.66(-1.05%)
Sep 21, 2022 255.85 261.65 253.58 253.84 131,391 +0.24(+0.09%)
Sep 20, 2022 248.97 254.63 248.10 253.60 146,094 +3.05(+1.22%)
Sep 19, 2022 242.11 251.47 240.69 250.55 120,198 +4.86(+1.98%)
Sep 16, 2022 243.04 246.42 240.27 245.69 349,909 +2.80(+1.15%)
Sep 15, 2022 245.63 245.63 240.68 242.89 81,462 -4.44(-1.79%)
Sep 14, 2022 242.41 248.54 239.17 247.33 134,577 +5.27(+2.18%)
Sep 13, 2022 243.44 245.28 240.83 242.06 92,902 -5.40(-2.18%)
Sep 12, 2022 246.01 249.06 242.59 247.46 117,158 +2.25(+0.92%)
Sep 09, 2022 252.37 253.17 243.84 245.21 166,365 -7.71(-3.05%)
Sep 08, 2022 255.40 258.19 251.27 252.91 218,718 -4.58(-1.78%)
Sep 07, 2022 252.94 258.73 252.94 257.49 111,079 +5.02(+1.99%)
Sep 06, 2022 252.44 254.75 250.18 252.47 63,314 -1.42(-0.56%)
Sep 02, 2022 258.12 260.22 252.09 253.89 88,746 -1.10(-0.43%)
Sep 01, 2022 252.88 256.29 249.12 254.99 79,411 +2.10(+0.83%)
Aug 31, 2022 261.01 263.08 250.61 252.88 140,309 -8.25(-3.16%)
Aug 30, 2022 261.66 262.89 257.92 261.13 103,694 +0.02(+0.01%)
Aug 29, 2022 258.36 265.85 256.72 261.11 59,857 -0.24(-0.09%)
Aug 26, 2022 270.01 271.03 258.40 261.35 89,015 -7.03(-2.62%)
Aug 25, 2022 263.65 268.61 263.00 268.38 96,570 +3.79(+1.43%)
Aug 24, 2022 266.30 269.75 264.26 264.59 74,428 -0.26(-0.10%)
Aug 23, 2022 265.99 268.13 261.08 264.85 88,729 -3.82(-1.42%)
Aug 22, 2022 272.88 273.77 267.45 268.67 106,826 -7.69(-2.78%)
Aug 19, 2022 276.17 279.72 272.55 276.36 161,031 -0.99(-0.36%)
Aug 18, 2022 279.65 281.98 267.79 277.34 202,423 -4.75(-1.68%)
Aug 17, 2022 283.49 283.49 278.04 282.09 177,860 -1.44(-0.51%)
Aug 16, 2022 278.81 284.34 278.81 283.53 126,406 +3.76(+1.34%)
Aug 15, 2022 272.13 280.17 270.00 279.77 171,611 +2.97(+1.07%)
Aug 12, 2022 275.36 284.07 274.94 276.80 132,483 +1.58(+0.58%)
Aug 11, 2022 270.03 277.02 270.03 275.22 122,179 +4.30(+1.59%)
Aug 10, 2022 264.14 272.03 264.04 270.92 112,279 +7.47(+2.83%)
Aug 09, 2022 260.46 264.01 258.16 263.46 135,546 +3.03(+1.16%)
Aug 08, 2022 255.20 262.70 253.43 260.43 118,910 +7.07(+2.79%)
Aug 05, 2022 242.01 254.09 241.47 253.36 111,806 +8.44(+3.45%)
Aug 04, 2022 240.99 247.20 238.93 244.92 116,072 +5.19(+2.17%)
Aug 03, 2022 240.39 243.32 232.63 239.72 153,333 -0.81(-0.34%)
Aug 02, 2022 242.27 248.01 239.50 240.53 104,492 -2.17(-0.90%)
Aug 01, 2022 242.71 244.36 237.70 242.70 100,374 +0.28(+0.12%)
Jul 29, 2022 236.24 244.43 235.51 242.43 144,551 +7.01(+2.98%)
Jul 28, 2022 237.00 237.60 227.97 235.42 129,781 +0.33(+0.14%)
Jul 27, 2022 231.79 235.73 231.79 235.09 105,557 +2.63(+1.13%)
Jul 26, 2022 228.00 234.02 226.18 232.46 84,317 +5.58(+2.46%)
Jul 25, 2022 224.20 228.97 222.74 226.88 106,472 +1.84(+0.82%)
Jul 22, 2022 228.98 231.39 223.13 225.04 69,359 -3.66(-1.60%)
Jul 21, 2022 222.34 228.84 222.34 228.70 61,316 +3.84(+1.71%)
Jul 20, 2022 227.18 228.78 222.47 224.86 71,201 -1.52(-0.67%)
Jul 19, 2022 219.90 227.43 219.90 226.38 58,151 +7.58(+3.46%)
Jul 18, 2022 227.89 229.61 218.20 218.80 62,096 -7.72(-3.41%)
Jul 15, 2022 224.31 229.51 223.02 226.53 89,784 +5.30(+2.40%)
Jul 14, 2022 218.03 221.60 216.49 221.22 112,040 -2.46(-1.10%)
Jul 13, 2022 219.30 225.08 217.10 223.69 56,569 +2.22(+1.00%)
Jul 12, 2022 224.59 226.10 220.53 221.46 59,944 -3.63(-1.61%)
Jul 11, 2022 226.25 231.20 223.49 225.09 68,303 -3.33(-1.46%)
Jul 08, 2022 230.19 233.49 227.36 228.42 65,619 -1.47(-0.64%)
Jul 07, 2022 223.17 231.72 223.17 229.89 86,829 +8.73(+3.95%)
Jul 06, 2022 240.15 244.59 220.21 221.15 159,635 -21.53(-8.87%)
Jul 05, 2022 231.66 243.14 228.86 242.68 152,628 +7.31(+3.10%)
Jul 01, 2022 230.03 239.93 230.03 235.38 204,239 +6.48(+2.83%)
Jun 30, 2022 219.51 229.39 218.83 228.90 97,802 +7.13(+3.21%)
Jun 29, 2022 225.40 225.40 218.62 221.77 81,687 -2.05(-0.92%)
Jun 28, 2022 226.97 228.44 223.09 223.82 73,565 -1.69(-0.75%)
Jun 27, 2022 229.25 230.46 224.34 225.51 100,574 -1.96(-0.86%)
Jun 24, 2022 217.37 228.01 217.29 227.47 241,312 +10.52(+4.85%)
Jun 23, 2022 209.72 218.37 209.72 216.96 64,712 +6.95(+3.31%)
Jun 22, 2022 207.48 210.64 206.80 210.01 68,172 +1.74(+0.84%)
Jun 21, 2022 208.62 211.03 207.13 208.27 67,309 +1.87(+0.91%)
Jun 17, 2022 205.34 209.39 204.82 206.39 183,701 +1.63(+0.80%)
Jun 16, 2022 207.95 208.77 201.35 204.76 109,979 -6.93(-3.27%)
Jun 15, 2022 220.34 221.27 209.43 211.69 128,738 -6.87(-3.14%)
Jun 14, 2022 216.75 220.03 215.81 218.55 77,809 +1.28(+0.59%)
Jun 13, 2022 217.60 221.78 216.05 217.28 92,273 -5.26(-2.36%)
Jun 10, 2022 220.93 224.91 220.53 222.54 67,467 -3.07(-1.36%)
Jun 09, 2022 229.67 232.09 225.39 225.61 50,246 -5.00(-2.17%)
Jun 08, 2022 229.68 234.94 227.26 230.61 74,033 +0.81(+0.35%)
Jun 07, 2022 235.26 235.34 229.66 229.81 79,386 -6.71(-2.84%)
Jun 06, 2022 233.41 237.78 233.09 236.51 132,117 +5.26(+2.28%)
Jun 03, 2022 225.70 231.62 223.99 231.25 108,079 +5.97(+2.65%)
Jun 02, 2022 221.15 225.67 217.03 225.28 78,254 +5.29(+2.41%)
Jun 01, 2022 220.31 220.31 216.05 219.99 81,746 +0.82(+0.37%)
May 31, 2022 218.71 221.46 215.18 219.17 113,230 -0.35(-0.16%)
May 27, 2022 216.07 219.74 215.32 219.52 70,735 +5.97(+2.80%)
May 26, 2022 210.57 215.01 210.11 213.55 71,157 +5.12(+2.46%)
May 25, 2022 204.54 210.00 204.03 208.43 71,911 +3.00(+1.46%)
May 24, 2022 206.66 208.63 202.53 205.43 87,560 -2.85(-1.37%)
May 23, 2022 204.44 209.21 203.98 208.28 67,460 +5.38(+2.65%)
May 20, 2022 210.24 210.24 198.25 202.90 90,062 -5.57(-2.67%)
May 19, 2022 206.95 210.83 203.39 208.47 132,894 +1.03(+0.49%)
May 18, 2022 208.89 212.18 206.59 207.44 101,265 -2.60(-1.24%)
May 17, 2022 207.90 210.30 205.81 210.04 58,092 +5.11(+2.49%)
May 16, 2022 204.19 207.05 201.30 204.93 70,073 -0.77(-0.37%)
May 13, 2022 203.97 208.20 202.66 205.70 73,497 +4.11(+2.04%)
May 12, 2022 197.89 202.66 195.25 201.59 96,787 +2.51(+1.26%)
May 11, 2022 200.97 206.37 198.72 199.07 98,093 -0.66(-0.33%)
May 10, 2022 209.08 209.99 195.94 199.73 138,281 -6.34(-3.08%)
May 09, 2022 207.79 210.89 205.25 206.08 130,203 -3.86(-1.84%)
May 06, 2022 208.34 211.58 202.76 209.93 138,952 +0.59(+0.28%)
May 05, 2022 217.44 217.68 206.16 209.34 128,764 -11.80(-5.34%)
May 04, 2022 218.16 221.99 213.44 221.15 153,623 +3.75(+1.72%)
May 03, 2022 222.61 224.26 217.37 217.40 79,675 -4.24(-1.91%)
May 02, 2022 224.77 229.15 217.98 221.65 126,776 +0.81(+0.36%)
Apr 29, 2022 232.53 232.53 219.49 220.84 144,311 -9.27(-4.03%)
Apr 28, 2022 230.30 230.30 220.90 230.12 127,098 +3.09(+1.36%)
Apr 27, 2022 225.53 230.00 225.44 227.03 102,366 +1.51(+0.67%)
Apr 26, 2022 231.89 233.46 224.75 225.51 108,724 -7.94(-3.40%)
Apr 25, 2022 232.11 234.76 225.66 233.45 116,578 +0.68(+0.29%)
Apr 22, 2022 236.21 236.21 231.72 232.78 130,732 -4.75(-2.00%)
Apr 21, 2022 238.32 241.43 236.69 237.53 149,714 +1.53(+0.65%)
Apr 20, 2022 233.45 236.91 229.53 235.99 65,135 +5.69(+2.47%)
Apr 19, 2022 225.75 231.97 225.75 230.30 74,675 +4.93(+2.19%)
Apr 18, 2022 229.81 230.98 221.77 225.37 113,159 -5.47(-2.37%)
Apr 14, 2022 234.89 237.08 230.24 230.84 76,550 -3.49(-1.49%)
Apr 13, 2022 230.98 234.89 228.23 234.33 87,209 +3.36(+1.45%)
Apr 12, 2022 231.22 235.22 228.46 230.97 80,127 +2.50(+1.09%)
Apr 11, 2022 231.74 234.33 227.63 228.47 85,729 -2.91(-1.26%)
Apr 08, 2022 231.94 236.46 229.94 231.38 129,991 -1.76(-0.76%)
Apr 07, 2022 237.17 238.54 230.54 233.14 122,113 -5.46(-2.29%)
Apr 06, 2022 228.12 239.54 226.68 238.60 188,000 +8.71(+3.79%)
Apr 05, 2022 232.26 237.93 229.41 229.90 118,890 -1.54(-0.67%)
Apr 04, 2022 232.59 234.76 230.85 231.44 58,972 +0.13(+0.06%)
Apr 01, 2022 227.73 231.60 225.81 231.31 117,180 +4.16(+1.83%)
Mar 31, 2022 228.41 232.08 226.99 227.15 94,972 -1.29(-0.56%)
Mar 30, 2022 229.31 230.57 226.20 228.43 97,440 -1.52(-0.66%)
Mar 29, 2022 232.48 232.48 229.57 229.96 90,672 +0.67(+0.29%)
Mar 28, 2022 230.96 231.02 225.76 229.29 55,943 -2.01(-0.87%)
Mar 25, 2022 232.54 232.65 229.13 231.30 91,750 +1.04(+0.45%)
Mar 24, 2022 226.55 232.30 226.55 230.26 100,955 +3.64(+1.60%)
Mar 23, 2022 226.29 227.98 225.03 226.63 81,925 -1.69(-0.74%)
Mar 22, 2022 226.46 231.07 225.56 228.32 116,537 +2.05(+0.91%)
Mar 21, 2022 226.96 227.76 223.33 226.27 85,920 -0.81(-0.36%)
Mar 18, 2022 223.08 227.23 221.03 227.08 200,198 +5.21(+2.35%)
Mar 17, 2022 216.12 223.13 215.43 221.87 106,203 +5.46(+2.52%)
Mar 16, 2022 217.46 218.35 210.25 216.41 87,804 +0.09(+0.04%)
Mar 15, 2022 212.84 216.49 210.41 216.32 89,879 +5.92(+2.81%)
Mar 14, 2022 209.69 214.47 209.00 210.40 65,962 +1.39(+0.66%)
Mar 11, 2022 211.34 214.26 208.42 209.02 75,569 -2.20(-1.04%)
Mar 10, 2022 207.79 211.61 207.30 211.22 66,687 +0.42(+0.20%)
Mar 09, 2022 209.14 211.89 203.60 210.80 98,996 +5.04(+2.45%)
Mar 08, 2022 204.46 212.41 202.63 205.76 100,527 +0.48(+0.23%)
Mar 07, 2022 214.08 214.08 204.13 205.28 109,391 -10.62(-4.92%)
Mar 04, 2022 211.25 218.26 211.25 215.90 127,896 +1.46(+0.68%)
Mar 03, 2022 216.51 218.66 212.53 214.44 70,727 +0.01(+0.00%)
Mar 02, 2022 211.17 216.62 210.68 214.44 163,297 +5.24(+2.50%)
Mar 01, 2022 209.35 211.19 206.56 209.19 130,460 +0.37(+0.18%)
Feb 28, 2022 206.50 213.91 206.06 208.83 167,571 -1.20(-0.57%)
Feb 25, 2022 203.95 210.60 202.53 210.03 141,931 +4.63(+2.25%)
Feb 24, 2022 187.57 206.40 186.20 205.40 159,920 +11.99(+6.20%)
Feb 23, 2022 197.12 197.12 191.90 193.42 100,260 -1.02(-0.52%)
Feb 22, 2022 193.20 198.18 193.20 194.43 95,045 -8.24(-4.07%)
Feb 18, 2022 202.67 0 +10.77(+5.61%)
Feb 17, 2022 192.00 194.60 190.78 191.90 97,477 -2.68(-1.38%)
Feb 16, 2022 193.62 195.21 191.16 194.58 100,237 +1.38(+0.72%)
Feb 15, 2022 194.02 195.20 191.45 193.20 99,654 +3.17(+1.67%)
Feb 14, 2022 189.09 192.92 186.54 190.03 88,480 +1.06(+0.56%)
Feb 11, 2022 195.69 196.80 187.53 188.98 82,400 -4.52(-2.34%)
Feb 10, 2022 194.57 198.07 191.72 193.50 88,195 -4.56(-2.30%)
Feb 09, 2022 202.08 202.41 196.70 198.06 61,913 -0.33(-0.17%)
Feb 08, 2022 195.39 199.23 195.39 198.38 47,746 +2.64(+1.35%)
Feb 07, 2022 196.57 199.45 194.53 195.75 72,266 -1.88(-0.95%)
Feb 04, 2022 195.97 200.47 195.39 197.63 68,575 +0.31(+0.16%)
Feb 03, 2022 198.27 195.44 197.32 100,463 -4.48(-2.22%)
Feb 02, 2022 199.18 203.45 198.34 201.80 107,600 +2.64(+1.32%)
Feb 01, 2022 199.71 199.71 192.40 199.16 98,988 -0.27(-0.13%)
Jan 31, 2022 193.14 199.64 199.43 140,211 +5.87(+3.03%)
Jan 28, 2022 182.18 193.83 179.25 193.56 212,946 +10.28(+5.61%)
Jan 27, 2022 186.82 191.10 182.78 183.27 107,018 -0.35(-0.19%)
Jan 26, 2022 189.21 190.09 181.45 183.62 154,840 -3.71(-1.98%)
Jan 25, 2022 188.36 191.25 185.17 187.33 108,692 -4.81(-2.50%)
Jan 24, 2022 185.46 193.08 181.81 192.14 133,084 +3.80(+2.02%)
Jan 21, 2022 183.44 191.58 182.72 188.34 239,108 +4.07(+2.21%)
Jan 20, 2022 190.32 192.87 184.03 184.27 121,132 -3.96(-2.10%)
Jan 19, 2022 198.12 198.12 187.52 188.23 147,305 -7.54(-3.85%)
Jan 18, 2022 203.03 203.03 195.31 195.76 182,408 -9.29(-4.53%)
Jan 14, 2022 205.05 0 -8.94(-4.18%)
Jan 13, 2022 219.31 222.14 213.79 213.99 64,915 -4.58(-2.09%)
Jan 12, 2022 221.29 224.70 218.48 218.57 104,309 -4.20(-1.89%)
Jan 11, 2022 217.59 223.50 214.07 222.78 123,505 +6.38(+2.95%)
Jan 10, 2022 221.53 222.95 214.18 216.39 110,073 -5.86(-2.64%)
Jan 07, 2022 219.89 222.93 218.84 222.26 101,797 +0.35(+0.16%)
Jan 06, 2022 217.60 222.79 216.14 221.91 97,309 +5.83(+2.70%)
Jan 05, 2022 223.34 224.68 215.64 216.07 111,007 -5.76(-2.60%)
Jan 04, 2022 226.56 228.72 220.73 221.84 113,515 -2.16(-0.96%)
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.