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

Telos Corp (NQ: TLS )

3.910 -0.150 (-3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 29, 2022 8.050 8.290 7.772 7.790 384,896 -0.29(-3.59%)
Apr 28, 2022 7.850 8.210 7.580 8.080 429,674 +0.31(+3.99%)
Apr 27, 2022 7.910 8.110 7.750 7.770 482,711 -0.17(-2.14%)
Apr 26, 2022 8.240 8.261 7.920 7.940 445,017 -0.39(-4.68%)
Apr 25, 2022 8.060 8.386 7.990 8.330 576,712 +0.14(+1.71%)
Apr 22, 2022 8.710 8.785 8.170 8.190 423,008 -0.46(-5.32%)
Apr 21, 2022 8.810 8.920 8.590 8.650 434,624 -0.08(-0.92%)
Apr 20, 2022 9.320 9.320 8.720 8.730 432,027 -0.54(-5.83%)
Apr 19, 2022 9.190 9.428 9.010 9.270 343,304 +0.09(+0.98%)
Apr 18, 2022 9.500 9.560 8.970 9.180 480,573 -0.39(-4.08%)
Apr 14, 2022 9.680 9.770 9.470 9.570 542,333 -0.01(-0.10%)
Apr 13, 2022 9.620 9.702 9.410 9.580 460,809 -0.05(-0.52%)
Apr 12, 2022 9.650 9.840 9.490 9.630 420,968 +0.08(+0.84%)
Apr 11, 2022 9.760 9.820 9.520 9.550 402,391 -0.29(-2.95%)
Apr 08, 2022 10.29 10.29 9.710 9.840 486,794 -0.52(-5.02%)
Apr 07, 2022 10.36 10.52 10.11 10.36 623,261 +0.08(+0.78%)
Apr 06, 2022 10.27 10.42 9.900 10.28 591,626 -0.13(-1.25%)
Apr 05, 2022 10.50 10.63 10.31 10.41 362,067 -0.11(-1.05%)
Apr 04, 2022 9.910 10.63 9.910 10.52 588,718 +0.67(+6.80%)
Apr 01, 2022 10.00 10.13 9.630 9.850 530,667 -0.12(-1.20%)
Mar 31, 2022 9.950 10.37 9.840 9.970 553,311 +0.02(+0.20%)
Mar 30, 2022 9.900 10.12 9.700 9.950 708,928 +0.05(+0.51%)
Mar 29, 2022 9.820 10.13 9.640 9.900 1,005,686 +0.15(+1.54%)
Mar 28, 2022 9.730 9.970 9.550 9.750 581,058 +0.07(+0.72%)
Mar 25, 2022 10.00 10.00 9.490 9.680 698,364 -0.32(-3.20%)
Mar 24, 2022 10.03 10.28 9.830 10.00 702,520 -0.01(-0.10%)
Mar 23, 2022 10.04 10.34 9.800 10.01 498,485 -0.22(-2.15%)
Mar 22, 2022 10.10 10.34 9.795 10.23 1,080,598 +0.18(+1.79%)
Mar 21, 2022 10.49 10.78 9.950 10.05 1,383,525 -0.45(-4.29%)
Mar 18, 2022 9.800 10.69 9.800 10.50 7,629,674 +0.46(+4.58%)
Mar 17, 2022 9.190 10.30 9.181 10.04 2,330,177 +0.93(+10.21%)
Mar 16, 2022 9.050 9.490 8.510 9.110 3,000,209 -1.16(-11.30%)
Mar 15, 2022 9.650 10.36 9.650 10.27 984,842 +0.48(+4.90%)
Mar 14, 2022 9.680 10.35 9.410 9.790 1,574,482 +0.44(+4.71%)
Mar 11, 2022 9.950 10.09 9.160 9.350 519,157 -0.50(-5.08%)
Mar 10, 2022 10.12 10.12 9.730 9.850 564,576 -0.36(-3.53%)
Mar 09, 2022 9.900 10.35 9.830 10.21 918,291 +0.48(+4.93%)
Mar 08, 2022 9.420 9.890 9.120 9.730 1,009,276 +0.55(+5.99%)
Mar 07, 2022 9.260 9.600 9.070 9.180 760,461 +0.01(+0.11%)
Mar 04, 2022 9.800 9.930 8.970 9.170 1,091,651 -0.68(-6.90%)
Mar 03, 2022 10.65 10.83 9.825 9.850 827,422 -0.80(-7.51%)
Mar 02, 2022 11.10 11.15 10.47 10.65 806,573 -0.44(-3.97%)
Mar 01, 2022 11.55 11.84 10.77 11.09 1,580,798 -0.33(-2.89%)
Feb 28, 2022 11.22 11.89 11.22 11.42 2,458,462 +0.20(+1.78%)
Feb 25, 2022 11.67 11.35 10.75 11.22 1,821,161 -1.09(-8.85%)
Feb 24, 2022 10.57 12.44 10.39 12.31 1,953,795 +2.06(+20.10%)
Feb 23, 2022 9.960 10.44 9.935 10.25 892,639 +0.35(+3.54%)
Feb 22, 2022 10.01 10.55 9.910 9.900 419,778 -0.23(-2.27%)
Feb 18, 2022 10.13 0 -0.13(-1.27%)
Feb 17, 2022 10.67 10.74 10.21 10.26 637,066 -0.53(-4.91%)
Feb 16, 2022 11.13 11.13 10.58 10.79 346,306 -0.40(-3.57%)
Feb 15, 2022 10.67 11.26 10.60 11.19 777,904 +0.65(+6.17%)
Feb 14, 2022 10.28 10.86 10.28 10.54 518,188 +0.30(+2.93%)
Feb 11, 2022 10.42 10.74 10.09 10.24 529,581 -0.13(-1.25%)
Feb 10, 2022 10.33 10.88 10.27 10.37 664,950 -0.29(-2.72%)
Feb 09, 2022 10.69 10.80 10.50 10.66 596,144 +0.10(+0.95%)
Feb 08, 2022 10.44 10.59 10.22 10.56 299,691 -0.01(-0.09%)
Feb 07, 2022 10.50 10.90 10.39 10.57 423,847 +0.06(+0.57%)
Feb 04, 2022 10.12 10.65 10.04 10.51 392,951 +0.40(+3.96%)
Feb 03, 2022 10.39 10.09 10.11 638,962 -0.63(-5.87%)
Feb 02, 2022 11.52 11.52 10.56 10.74 612,652 -0.74(-6.45%)
Feb 01, 2022 11.99 11.99 11.16 11.48 555,383 -0.21(-1.80%)
Jan 31, 2022 10.61 11.69 775,060 +1.16(+11.02%)
Jan 28, 2022 10.22 10.57 10.07 10.53 910,123 -0.04(-0.38%)
Jan 27, 2022 11.14 11.25 10.18 10.57 1,170,821 -0.40(-3.65%)
Jan 26, 2022 11.96 12.00 10.86 10.97 895,543 -0.51(-4.44%)
Jan 25, 2022 11.93 12.33 11.34 11.48 948,414 -0.74(-6.06%)
Jan 24, 2022 12.16 12.28 10.88 12.22 1,322,598 -0.50(-3.93%)
Jan 21, 2022 12.98 13.43 12.53 12.72 1,673,406 -0.37(-2.83%)
Jan 20, 2022 13.86 14.32 13.06 13.09 933,070 -0.55(-4.03%)
Jan 19, 2022 13.46 14.10 13.24 13.64 1,050,498 +0.44(+3.33%)
Jan 18, 2022 13.37 13.93 13.17 13.20 947,037 -0.45(-3.30%)
Jan 14, 2022 13.65 0 -0.44(-3.12%)
Jan 13, 2022 14.03 14.56 13.83 14.09 522,122 -0.10(-0.70%)
Jan 12, 2022 14.66 14.87 14.16 14.19 332,625 -0.41(-2.81%)
Jan 11, 2022 13.56 14.84 13.49 14.60 1,278,298 +1.09(+8.07%)
Jan 10, 2022 13.58 13.97 12.92 13.51 710,272 -0.21(-1.53%)
Jan 07, 2022 13.80 14.08 13.44 13.72 844,967 -0.23(-1.65%)
Jan 06, 2022 14.29 14.69 13.83 13.95 812,159 -0.47(-3.26%)
Jan 05, 2022 15.14 15.47 14.39 14.42 762,903 -0.94(-6.12%)
Jan 04, 2022 15.91 16.02 15.12 15.36 381,638 -0.64(-4.00%)
Jan 03, 2022 15.77 16.15 15.30 16.00 440,671 +0.58(+3.76%)
Dec 31, 2021 15.61 15.72 15.25 15.42 717,598 -0.23(-1.47%)
Dec 30, 2021 15.64 15.90 15.34 15.65 1,264,968 +0.18(+1.16%)
Dec 29, 2021 15.82 15.95 15.36 15.47 585,477 -0.46(-2.89%)
Dec 28, 2021 16.02 16.20 15.85 15.93 498,459 -0.23(-1.42%)
Dec 27, 2021 16.20 16.34 15.97 16.16 575,054 -0.01(-0.06%)
Dec 23, 2021 15.98 16.33 15.86 16.17 381,837 +0.21(+1.32%)
Dec 22, 2021 16.05 16.05 15.32 15.96 503,205 +0.12(+0.76%)
Dec 21, 2021 15.03 15.86 15.03 15.84 448,679 +0.98(+6.59%)
Dec 20, 2021 15.27 15.55 14.65 14.86 656,674 -0.94(-5.95%)
Dec 17, 2021 14.48 16.05 14.48 15.80 1,542,837 +0.48(+3.13%)
Dec 16, 2021 15.81 15.81 14.82 15.32 2,005,723 -0.15(-0.97%)
Dec 15, 2021 15.35 15.65 14.43 15.47 985,813 +0.12(+0.78%)
Dec 14, 2021 15.66 15.92 15.21 15.35 723,945 -0.47(-2.97%)
Dec 13, 2021 15.75 16.19 15.68 15.82 648,390 -0.05(-0.32%)
Dec 10, 2021 16.26 16.38 15.68 15.87 307,091 -0.27(-1.67%)
Dec 09, 2021 16.82 17.20 16.08 16.14 564,407 -0.96(-5.61%)
Dec 08, 2021 17.00 17.28 16.42 17.10 614,215 +0.10(+0.59%)
Dec 07, 2021 16.52 17.28 16.38 17.00 564,082 +0.84(+5.20%)
Dec 06, 2021 15.53 16.47 15.19 16.16 1,259,195 +0.63(+4.06%)
Dec 03, 2021 15.67 16.06 15.19 15.53 1,119,979 -0.42(-2.63%)
Dec 02, 2021 15.43 16.06 14.99 15.95 648,285 +0.38(+2.44%)
Dec 01, 2021 16.09 16.19 15.34 15.57 1,230,473 -0.18(-1.14%)
Nov 30, 2021 16.23 16.46 15.58 15.75 1,140,312 -0.44(-2.72%)
Nov 29, 2021 16.32 16.53 15.50 16.19 1,462,743 +0.04(+0.25%)
Nov 26, 2021 16.26 16.49 15.90 16.15 461,937 -0.35(-2.12%)
Nov 24, 2021 16.72 17.03 16.31 16.50 1,113,805 -0.39(-2.31%)
Nov 23, 2021 17.76 18.10 16.70 16.89 1,115,266 -1.07(-5.96%)
Nov 22, 2021 18.70 18.85 17.93 17.96 844,217 -0.87(-4.62%)
Nov 19, 2021 19.43 19.83 18.75 18.83 1,551,446 +0.01(+0.05%)
Nov 18, 2021 18.32 18.91 18.73 18.82 990,602 +0.31(+1.67%)
Nov 17, 2021 17.53 18.59 17.13 18.51 1,237,314 +0.92(+5.23%)
Nov 16, 2021 17.69 18.00 17.00 17.59 2,196,733 +0.05(+0.29%)
Nov 15, 2021 16.96 19.48 14.80 17.54 12,016,330 -6.84(-28.06%)
Nov 12, 2021 24.06 24.53 24.05 24.38 831,094 +0.43(+1.80%)
Nov 11, 2021 24.55 24.82 23.92 23.95 506,038 -0.65(-2.64%)
Nov 10, 2021 25.47 24.60 591,998 -1.17(-4.54%)
Nov 09, 2021 26.17 26.64 25.66 25.77 355,850 -0.68(-2.57%)
Nov 08, 2021 26.58 26.80 26.36 26.45 376,459 -0.07(-0.26%)
Nov 05, 2021 26.18 26.57 25.87 26.52 348,562 +0.51(+1.96%)
Nov 04, 2021 26.21 26.21 25.20 26.01 404,876 +0.03(+0.12%)
Nov 03, 2021 25.51 26.02 24.85 25.98 881,469 +0.48(+1.88%)
Nov 02, 2021 25.83 26.11 25.26 25.50 303,870 -0.38(-1.47%)
Nov 01, 2021 25.89 26.11 25.10 25.88 759,250 -0.03(-0.12%)
Oct 29, 2021 25.73 26.03 25.41 25.91 236,902 +0.12(+0.47%)
Oct 28, 2021 25.74 26.35 25.74 25.79 430,599 +0.11(+0.43%)
Oct 27, 2021 26.01 26.20 25.45 25.68 358,434 -0.21(-0.81%)
Oct 26, 2021 26.67 25.87 25.89 339,554 -0.60(-2.27%)
Oct 25, 2021 26.50 26.97 26.38 26.49 280,486 -0.16(-0.60%)
Oct 22, 2021 27.05 27.47 26.57 26.65 324,529 -0.49(-1.81%)
Oct 21, 2021 27.16 27.57 27.03 27.14 921,549 -0.03(-0.11%)
Oct 20, 2021 26.98 27.34 26.71 27.17 307,187 +0.13(+0.48%)
Oct 19, 2021 27.94 28.00 27.04 27.04 433,773 -0.44(-1.60%)
Oct 18, 2021 28.42 28.42 27.29 27.48 484,693 -0.97(-3.41%)
Oct 15, 2021 28.49 28.94 28.13 28.45 613,827 +0.32(+1.14%)
Oct 14, 2021 27.77 28.14 27.39 28.13 626,557 +0.70(+2.55%)
Oct 13, 2021 27.01 27.69 27.01 27.43 235,595 +0.44(+1.63%)
Oct 12, 2021 26.95 27.72 26.95 26.99 399,459 +0.21(+0.78%)
Oct 11, 2021 26.65 27.29 26.51 26.78 323,093 +0.18(+0.68%)
Oct 08, 2021 28.09 28.09 26.40 26.60 535,468 -1.27(-4.56%)
Oct 07, 2021 27.85 28.71 27.74 27.87 573,504 +0.25(+0.91%)
Oct 06, 2021 26.81 27.64 26.75 27.62 384,791 +0.41(+1.51%)
Oct 05, 2021 27.35 27.66 27.13 27.21 308,705 -0.13(-0.48%)
Oct 04, 2021 28.29 28.36 27.07 27.34 451,559 -1.25(-4.37%)
Oct 01, 2021 28.58 28.72 28.26 28.59 405,615 +0.17(+0.60%)
Sep 30, 2021 28.46 29.37 28.06 28.42 909,906 +0.00(+0.00%)
Sep 29, 2021 28.73 28.93 28.32 28.42 344,704 -0.03(-0.11%)
Sep 28, 2021 29.46 29.46 27.75 28.45 1,464,669 -1.29(-4.34%)
Sep 27, 2021 29.60 30.05 29.01 29.74 430,714 -0.05(-0.17%)
Sep 24, 2021 30.51 31.18 29.45 29.79 1,646,636 -0.91(-2.96%)
Sep 23, 2021 31.58 31.78 30.61 30.70 391,486 -0.90(-2.85%)
Sep 22, 2021 30.76 31.75 30.51 31.60 327,016 +0.82(+2.66%)
Sep 21, 2021 32.00 32.23 30.69 30.78 621,967 -1.19(-3.72%)
Sep 20, 2021 31.50 32.50 31.50 31.97 826,086 -0.37(-1.14%)
Sep 17, 2021 33.87 33.87 32.27 32.34 5,153,917 -1.17(-3.49%)
Sep 16, 2021 32.98 33.71 32.73 33.51 829,502 +0.58(+1.76%)
Sep 15, 2021 33.14 33.87 32.41 32.93 694,167 -0.21(-0.63%)
Sep 14, 2021 33.33 33.67 32.99 33.14 626,187 +0.03(+0.09%)
Sep 13, 2021 33.74 33.74 32.23 33.11 486,339 -0.50(-1.49%)
Sep 10, 2021 33.97 34.40 33.19 33.61 644,070 -0.49(-1.44%)
Sep 09, 2021 33.46 34.22 33.46 34.10 531,057 +0.52(+1.55%)
Sep 08, 2021 33.76 34.27 33.06 33.58 576,827 -0.38(-1.12%)
Sep 07, 2021 34.39 34.68 33.68 33.96 543,548 -0.46(-1.34%)
Sep 03, 2021 33.00 34.51 32.69 34.42 1,022,045 +1.43(+4.33%)
Sep 02, 2021 32.83 33.03 32.50 32.99 487,064 +0.51(+1.57%)
Sep 01, 2021 32.94 33.01 30.68 32.48 738,759 -0.52(-1.58%)
Aug 31, 2021 31.91 33.00 31.41 33.00 488,425 +0.71(+2.20%)
Aug 30, 2021 32.89 33.04 32.22 32.29 717,918 -0.45(-1.37%)
Aug 27, 2021 31.93 33.06 31.87 32.74 780,432 +0.73(+2.28%)
Aug 26, 2021 31.71 32.71 31.71 32.01 548,848 +0.13(+0.41%)
Aug 25, 2021 31.39 32.41 31.38 31.88 707,358 +0.52(+1.66%)
Aug 24, 2021 30.18 31.61 30.09 31.36 768,113 +1.13(+3.74%)
Aug 23, 2021 29.36 30.91 29.28 30.23 971,706 +1.01(+3.46%)
Aug 20, 2021 27.39 29.75 27.14 29.22 1,428,920 +1.70(+6.18%)
Aug 19, 2021 25.72 27.54 25.72 27.52 953,431 +1.58(+6.09%)
Aug 18, 2021 25.81 26.40 25.37 25.94 439,101 +0.13(+0.50%)
Aug 17, 2021 25.07 26.08 24.50 25.81 1,538,710 +1.25(+5.09%)
Aug 16, 2021 25.99 26.00 23.96 24.56 1,202,941 -1.37(-5.28%)
Aug 13, 2021 27.05 27.11 25.77 25.93 742,919 -1.13(-4.18%)
Aug 12, 2021 27.15 27.67 26.71 27.06 553,244 -0.03(-0.11%)
Aug 11, 2021 28.98 29.13 26.92 27.09 489,218 -1.59(-5.54%)
Aug 10, 2021 28.55 28.96 28.05 28.68 436,183 +0.11(+0.39%)
Aug 09, 2021 28.01 29.05 27.81 28.57 695,775 +0.65(+2.33%)
Aug 06, 2021 28.37 28.69 27.68 27.92 262,505 -0.51(-1.79%)
Aug 05, 2021 28.47 28.88 27.95 28.43 788,733 +0.21(+0.74%)
Aug 04, 2021 28.10 28.57 27.88 28.22 271,003 +0.01(+0.04%)
Aug 03, 2021 28.95 29.11 27.89 28.21 306,698 -0.41(-1.43%)
Aug 02, 2021 28.52 29.62 28.39 28.62 777,536 +0.60(+2.14%)
Jul 30, 2021 27.87 28.50 27.69 28.02 497,790 -0.08(-0.28%)
Jul 29, 2021 27.82 28.37 27.41 28.10 518,248 +0.39(+1.41%)
Jul 28, 2021 27.00 28.11 26.79 27.71 593,943 +0.88(+3.28%)
Jul 27, 2021 26.96 27.26 26.31 26.83 475,855 +0.29(+1.09%)
Jul 26, 2021 26.55 27.12 26.08 26.54 661,651 -0.15(-0.56%)
Jul 23, 2021 27.42 27.62 26.54 26.69 1,045,739 -0.63(-2.31%)
Jul 22, 2021 28.89 28.90 27.31 27.32 761,138 -1.21(-4.24%)
Jul 21, 2021 28.26 29.07 27.68 28.53 709,918 +0.33(+1.17%)
Jul 20, 2021 27.99 28.77 27.31 28.20 700,185 +0.54(+1.95%)
Jul 19, 2021 28.01 28.55 27.49 27.66 735,801 -1.32(-4.55%)
Jul 16, 2021 30.42 30.69 28.83 28.98 2,062,639 -1.21(-4.01%)
Jul 15, 2021 30.48 31.01 29.38 30.19 861,480 -0.46(-1.50%)
Jul 14, 2021 31.91 31.91 30.47 30.65 705,258 -1.00(-3.16%)
Jul 13, 2021 32.22 32.66 31.56 31.65 455,193 -0.73(-2.25%)
Jul 12, 2021 31.42 33.05 31.27 32.38 928,277 +1.27(+4.08%)
Jul 09, 2021 31.43 31.43 30.14 31.11 661,410 -0.04(-0.13%)
Jul 08, 2021 31.56 31.99 30.73 31.15 556,861 -1.09(-3.38%)
Jul 07, 2021 32.06 32.64 31.16 32.24 572,605 +0.15(+0.47%)
Jul 06, 2021 32.12 32.29 31.69 32.09 604,208 -0.14(-0.43%)
Jul 02, 2021 32.99 33.05 31.27 32.23 691,022 -0.63(-1.92%)
Jul 01, 2021 34.07 34.07 32.48 32.86 599,282 -1.15(-3.38%)
Jun 30, 2021 33.95 34.29 31.01 34.01 1,499,542 -0.55(-1.59%)
Jun 29, 2021 34.36 34.87 33.99 34.56 356,220 +0.33(+0.96%)
Jun 28, 2021 34.45 35.06 34.18 34.23 313,053 +0.00(+0.00%)
Jun 25, 2021 34.52 35.42 34.11 34.23 855,373 -0.23(-0.67%)
Jun 24, 2021 34.96 35.46 34.18 34.46 321,328 -0.18(-0.52%)
Jun 23, 2021 35.16 35.61 34.01 34.64 527,423 -0.51(-1.45%)
Jun 22, 2021 35.01 35.85 34.49 35.15 696,200 -0.35(-0.99%)
Jun 21, 2021 35.50 36.23 34.74 35.50 612,804 -0.02(-0.06%)
Jun 18, 2021 36.23 36.71 35.31 35.52 1,851,692 -1.01(-2.76%)
Jun 17, 2021 35.48 36.92 35.25 36.53 916,453 +0.92(+2.58%)
Jun 16, 2021 36.00 36.56 35.45 35.61 981,068 -0.56(-1.55%)
Jun 15, 2021 35.77 36.29 35.30 36.17 544,032 +0.49(+1.37%)
Jun 14, 2021 35.99 36.49 35.60 35.68 695,235 +0.01(+0.03%)
Jun 11, 2021 34.80 35.88 34.50 35.67 508,463 +1.03(+2.97%)
Jun 10, 2021 34.55 35.05 34.09 34.64 322,257 +0.26(+0.76%)
Jun 09, 2021 35.35 35.75 34.29 34.38 361,981 -0.62(-1.77%)
Jun 08, 2021 34.00 35.31 33.66 35.00 719,319 +1.06(+3.12%)
Jun 07, 2021 33.25 34.01 32.82 33.94 716,055 +0.68(+2.04%)
Jun 04, 2021 33.50 33.89 32.93 33.26 582,548 -0.18(-0.54%)
Jun 03, 2021 33.04 33.83 32.62 33.44 571,663 -0.06(-0.18%)
Jun 02, 2021 33.14 34.05 32.81 33.50 515,958 +0.36(+1.09%)
Jun 01, 2021 33.36 34.07 33.06 33.14 376,708 +0.26(+0.79%)
May 28, 2021 33.17 33.38 32.50 32.88 452,454 -0.13(-0.39%)
May 27, 2021 32.60 33.46 32.22 33.01 530,941 +0.33(+1.01%)
May 26, 2021 31.26 33.38 31.26 32.68 619,939 +1.48(+4.74%)
May 25, 2021 30.57 31.52 30.15 31.20 582,528 +0.76(+2.50%)
May 24, 2021 30.63 30.94 29.91 30.44 545,982 -0.02(-0.07%)
May 21, 2021 31.71 31.71 29.68 30.46 582,363 -0.93(-2.96%)
May 20, 2021 28.17 31.68 28.13 31.39 1,423,134 +3.54(+12.71%)
May 19, 2021 29.20 29.70 27.61 27.85 2,351,673 -1.81(-6.10%)
May 18, 2021 32.78 33.33 29.61 29.66 2,936,753 -4.98(-14.38%)
May 17, 2021 35.40 35.92 33.87 34.64 1,137,241 -0.88(-2.48%)
May 14, 2021 34.53 36.38 33.40 35.52 1,478,935 +2.11(+6.32%)
May 13, 2021 31.53 33.88 31.23 33.41 1,793,185 +2.39(+7.70%)
May 12, 2021 30.74 31.64 30.32 31.02 320,914 -0.20(-0.64%)
May 11, 2021 30.34 31.60 30.13 31.22 521,693 -0.19(-0.60%)
May 10, 2021 31.21 31.96 30.48 31.41 375,198 +0.33(+1.06%)
May 07, 2021 31.39 31.71 30.55 31.08 492,443 +0.13(+0.42%)
May 06, 2021 31.51 31.62 30.38 30.95 378,803 -0.75(-2.37%)
May 05, 2021 31.95 31.95 30.55 31.70 419,922 -0.08(-0.25%)
May 04, 2021 32.17 32.34 30.85 31.78 353,737 -0.93(-2.84%)
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.