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

Calix Inc (NY: CALX )

31.21 -0.16 (-0.53%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 20, 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 (%)
Nov 30, 2021 68.38 68.69 65.80 66.96 740,477 -2.19(-3.17%)
Nov 29, 2021 69.40 70.68 68.68 69.15 436,987 +1.11(+1.63%)
Nov 26, 2021 67.45 68.69 66.56 68.04 345,951 -1.70(-2.44%)
Nov 24, 2021 69.72 70.42 68.30 69.74 385,143 -0.68(-0.97%)
Nov 23, 2021 71.01 73.15 69.34 70.42 438,079 -1.09(-1.52%)
Nov 22, 2021 71.96 73.00 70.32 71.51 372,778 -0.15(-0.21%)
Nov 19, 2021 72.32 73.84 71.34 71.66 382,906 -1.26(-1.73%)
Nov 18, 2021 74.01 73.13 72.43 72.92 311,095 -0.84(-1.14%)
Nov 17, 2021 72.90 74.14 71.95 73.76 351,136 +0.87(+1.19%)
Nov 16, 2021 70.68 73.00 70.23 72.89 541,782 +1.61(+2.26%)
Nov 15, 2021 74.75 74.99 70.39 71.28 700,252 -3.62(-4.83%)
Nov 12, 2021 73.73 75.58 73.57 74.90 397,935 +1.44(+1.96%)
Nov 11, 2021 73.81 75.60 73.36 73.46 523,831 +0.38(+0.52%)
Nov 10, 2021 75.20 73.08 531,300 -3.17(-4.16%)
Nov 09, 2021 73.62 76.47 72.52 76.25 911,050 +3.20(+4.38%)
Nov 08, 2021 71.84 74.05 71.60 73.05 600,217 +1.87(+2.63%)
Nov 05, 2021 72.45 73.12 70.68 71.18 798,123 +0.07(+0.10%)
Nov 04, 2021 72.51 74.69 70.57 71.11 521,672 -1.34(-1.85%)
Nov 03, 2021 69.37 72.50 68.56 72.45 826,253 +3.09(+4.46%)
Nov 02, 2021 67.75 72.84 67.21 69.36 1,404,892 +3.74(+5.70%)
Nov 01, 2021 62.60 66.16 64.24 65.62 786,932 +3.03(+4.84%)
Oct 29, 2021 60.05 63.39 60.05 62.59 585,456 +1.81(+2.98%)
Oct 28, 2021 58.76 60.80 58.24 60.78 582,120 +2.02(+3.44%)
Oct 27, 2021 58.20 61.09 58.15 58.76 968,525 +0.69(+1.19%)
Oct 26, 2021 52.63 58.07 1,158,349 +4.57(+8.54%)
Oct 25, 2021 53.85 54.80 52.99 53.50 788,582 -0.33(-0.61%)
Oct 22, 2021 55.75 56.02 52.74 53.83 656,145 -2.46(-4.37%)
Oct 21, 2021 56.14 57.27 55.77 56.29 533,643 +0.73(+1.31%)
Oct 20, 2021 57.75 58.34 55.42 55.56 533,743 -1.90(-3.31%)
Oct 19, 2021 57.56 58.00 56.90 57.46 333,371 -0.27(-0.47%)
Oct 18, 2021 57.60 57.95 56.52 57.73 370,944 +0.36(+0.63%)
Oct 15, 2021 60.00 60.00 57.15 57.37 591,858 -1.67(-2.83%)
Oct 14, 2021 58.69 59.25 58.24 59.04 316,503 +1.27(+2.20%)
Oct 13, 2021 56.99 58.30 56.84 57.77 381,187 +1.06(+1.87%)
Oct 12, 2021 56.10 56.76 55.51 56.71 342,983 +1.10(+1.98%)
Oct 11, 2021 55.44 56.32 55.10 55.61 334,772 -0.38(-0.68%)
Oct 08, 2021 56.50 56.50 55.26 55.99 345,894 -0.17(-0.30%)
Oct 07, 2021 56.00 57.15 55.17 56.16 650,815 +0.81(+1.46%)
Oct 06, 2021 53.18 55.37 52.59 55.35 711,322 +1.63(+3.03%)
Oct 05, 2021 52.57 54.49 52.39 53.72 631,563 +1.45(+2.77%)
Oct 04, 2021 50.94 52.31 49.53 52.27 463,401 +1.96(+3.90%)
Oct 01, 2021 49.97 51.65 49.20 50.31 658,578 +0.88(+1.78%)
Sep 30, 2021 48.50 49.81 48.21 49.43 607,426 +1.23(+2.55%)
Sep 29, 2021 48.09 48.69 47.36 48.20 456,946 +0.84(+1.77%)
Sep 28, 2021 51.52 51.65 47.35 47.36 786,701 -4.68(-8.99%)
Sep 27, 2021 52.00 52.88 51.52 52.04 333,800 +0.04(+0.08%)
Sep 24, 2021 52.60 52.82 50.11 52.00 425,986 -0.99(-1.87%)
Sep 23, 2021 51.76 53.84 50.69 52.99 728,958 +1.68(+3.27%)
Sep 22, 2021 48.11 51.76 47.91 51.31 728,965 +3.71(+7.79%)
Sep 21, 2021 47.90 48.50 46.44 47.60 356,031 +0.20(+0.42%)
Sep 20, 2021 47.00 47.80 46.21 47.40 468,678 -0.85(-1.76%)
Sep 17, 2021 48.89 51.27 47.45 48.25 1,425,662 -0.40(-0.82%)
Sep 16, 2021 48.03 48.78 46.86 48.65 443,930 +0.49(+1.02%)
Sep 15, 2021 45.85 48.14 45.31 48.16 446,544 +2.06(+4.47%)
Sep 14, 2021 46.76 46.85 45.29 46.10 384,555 -0.36(-0.77%)
Sep 13, 2021 45.85 46.76 45.00 46.46 373,443 +0.86(+1.89%)
Sep 10, 2021 46.57 46.57 44.58 45.60 360,484 -0.64(-1.38%)
Sep 09, 2021 45.48 46.70 45.15 46.24 317,074 +0.66(+1.45%)
Sep 08, 2021 45.21 45.72 44.59 45.58 632,465 +0.22(+0.49%)
Sep 07, 2021 46.10 46.10 44.52 45.36 357,830 -0.99(-2.14%)
Sep 03, 2021 46.41 46.56 45.54 46.35 224,846 -0.06(-0.13%)
Sep 02, 2021 45.58 46.69 45.07 46.41 294,067 +1.27(+2.81%)
Sep 01, 2021 47.08 47.08 44.78 45.14 329,555 -1.46(-3.13%)
Aug 31, 2021 47.00 47.01 46.10 46.60 248,338 -0.49(-1.04%)
Aug 30, 2021 48.38 48.38 46.36 47.09 310,223 -1.04(-2.16%)
Aug 27, 2021 47.60 49.00 47.16 48.13 511,699 +0.55(+1.16%)
Aug 26, 2021 46.82 47.85 46.44 47.58 293,202 +0.50(+1.06%)
Aug 25, 2021 47.18 48.33 46.56 47.08 505,574 +0.24(+0.51%)
Aug 24, 2021 45.09 46.84 44.90 46.84 302,344 +1.98(+4.41%)
Aug 23, 2021 43.40 45.40 43.21 44.86 525,026 +1.90(+4.42%)
Aug 20, 2021 43.06 43.59 42.60 42.96 501,371 +0.01(+0.02%)
Aug 19, 2021 42.37 43.53 41.76 42.95 533,730 -0.21(-0.49%)
Aug 18, 2021 43.25 44.22 43.10 43.16 241,007 -0.34(-0.78%)
Aug 17, 2021 44.00 44.25 42.78 43.50 349,288 -0.60(-1.36%)
Aug 16, 2021 44.58 45.04 43.99 44.10 233,948 -0.96(-2.13%)
Aug 13, 2021 45.42 45.87 44.69 45.06 322,808 -0.28(-0.62%)
Aug 12, 2021 45.03 45.35 43.95 45.34 376,248 +0.31(+0.69%)
Aug 11, 2021 45.19 45.19 43.90 45.03 294,251 +0.01(+0.02%)
Aug 10, 2021 46.17 46.38 44.59 45.02 380,546 -1.18(-2.55%)
Aug 09, 2021 45.70 47.61 45.17 46.20 380,302 +0.50(+1.09%)
Aug 06, 2021 45.49 45.97 44.72 45.70 440,115 +0.89(+1.99%)
Aug 05, 2021 44.82 45.37 44.30 44.81 262,392 -0.05(-0.11%)
Aug 04, 2021 45.29 46.30 44.61 44.86 307,890 -1.17(-2.54%)
Aug 03, 2021 45.97 46.02 44.08 46.03 389,112 +0.57(+1.25%)
Aug 02, 2021 46.94 46.94 45.10 45.46 627,810 -1.32(-2.82%)
Jul 30, 2021 46.89 47.89 46.13 46.78 435,656 -0.60(-1.27%)
Jul 29, 2021 46.75 47.49 46.67 47.38 451,214 +0.89(+1.91%)
Jul 28, 2021 44.50 46.70 44.40 46.49 744,931 +2.23(+5.04%)
Jul 27, 2021 45.44 48.14 43.63 44.26 817,172 -3.57(-7.46%)
Jul 26, 2021 48.62 48.87 47.06 47.83 804,729 -0.87(-1.79%)
Jul 23, 2021 48.20 49.41 47.19 48.70 639,436 +1.81(+3.86%)
Jul 22, 2021 47.44 48.29 46.60 46.89 652,912 -1.10(-2.29%)
Jul 21, 2021 44.06 47.99 44.06 47.99 650,890 +3.84(+8.70%)
Jul 20, 2021 42.98 44.69 42.24 44.15 454,396 +1.87(+4.42%)
Jul 19, 2021 40.74 43.09 39.72 42.28 373,546 +0.21(+0.50%)
Jul 16, 2021 43.00 43.20 42.05 42.07 288,494 -0.26(-0.61%)
Jul 15, 2021 42.61 43.32 41.89 42.33 440,088 -0.66(-1.54%)
Jul 14, 2021 43.46 44.16 42.90 42.99 402,448 +0.09(+0.21%)
Jul 13, 2021 43.02 43.17 42.06 42.90 223,183 +0.06(+0.14%)
Jul 12, 2021 43.32 43.60 41.75 42.84 350,041 -0.25(-0.58%)
Jul 09, 2021 42.73 43.32 41.84 43.09 379,358 +0.82(+1.94%)
Jul 08, 2021 42.46 43.93 41.67 42.27 665,477 -2.01(-4.54%)
Jul 07, 2021 47.71 49.99 44.18 44.28 2,066,413 -3.36(-7.05%)
Jul 06, 2021 47.00 48.97 46.06 47.64 1,041,109 +1.07(+2.30%)
Jul 02, 2021 47.24 47.50 46.51 46.57 290,076 -0.27(-0.58%)
Jul 01, 2021 47.63 47.78 46.43 46.84 176,268 -0.66(-1.39%)
Jun 30, 2021 47.57 47.76 46.69 47.50 316,436 -0.48(-1.00%)
Jun 29, 2021 48.90 48.90 46.31 47.98 350,857 -1.00(-2.04%)
Jun 28, 2021 48.50 49.00 48.38 48.98 403,136 +0.97(+2.02%)
Jun 25, 2021 47.38 48.68 47.17 48.01 1,028,233 +0.85(+1.80%)
Jun 24, 2021 47.48 47.93 46.92 47.16 326,885 +0.23(+0.49%)
Jun 23, 2021 46.16 47.60 46.16 46.93 387,201 +0.61(+1.32%)
Jun 22, 2021 44.72 46.35 44.16 46.32 389,217 +2.17(+4.92%)
Jun 21, 2021 42.95 44.62 42.70 44.15 423,364 +1.54(+3.61%)
Jun 18, 2021 43.75 44.60 41.89 42.61 1,180,329 -2.20(-4.91%)
Jun 17, 2021 45.85 46.41 43.72 44.81 412,402 -1.21(-2.63%)
Jun 16, 2021 45.36 46.19 44.63 46.02 334,822 +0.49(+1.08%)
Jun 15, 2021 45.00 45.77 44.55 45.53 376,717 +0.19(+0.42%)
Jun 14, 2021 47.32 47.42 44.87 45.34 420,007 -1.50(-3.20%)
Jun 11, 2021 46.00 47.08 45.85 46.84 339,911 +0.93(+2.03%)
Jun 10, 2021 46.13 47.30 45.71 45.91 243,464 -0.18(-0.39%)
Jun 09, 2021 46.51 46.70 45.66 46.09 379,591 -0.56(-1.20%)
Jun 08, 2021 47.95 48.11 46.39 46.65 488,748 -0.55(-1.17%)
Jun 07, 2021 46.09 47.36 45.77 47.20 309,411 +0.95(+2.05%)
Jun 04, 2021 45.64 46.49 45.58 46.25 327,590 +0.79(+1.74%)
Jun 03, 2021 45.77 46.58 45.12 45.46 312,023 -0.81(-1.75%)
Jun 02, 2021 46.58 47.14 45.59 46.27 368,680 -0.42(-0.90%)
Jun 01, 2021 45.42 46.78 44.48 46.69 655,451 +2.38(+5.37%)
May 28, 2021 45.53 45.56 44.13 44.31 296,115 -0.61(-1.36%)
May 27, 2021 44.20 45.75 43.82 44.92 399,135 +1.00(+2.28%)
May 26, 2021 43.34 43.99 42.61 43.92 304,197 +0.55(+1.27%)
May 25, 2021 43.91 44.91 43.24 43.37 315,516 -0.16(-0.37%)
May 24, 2021 43.60 44.63 43.24 43.53 318,903 +0.06(+0.14%)
May 21, 2021 44.37 45.01 43.35 43.47 448,382 -0.25(-0.57%)
May 20, 2021 41.85 44.18 41.73 43.72 440,561 +1.90(+4.54%)
May 19, 2021 39.54 41.92 39.26 41.82 297,412 +1.09(+2.68%)
May 18, 2021 41.77 42.14 40.70 40.73 390,860 -0.50(-1.21%)
May 17, 2021 40.78 41.46 40.02 41.23 325,721 -0.21(-0.51%)
May 14, 2021 39.83 41.67 38.58 41.44 365,641 +2.48(+6.37%)
May 13, 2021 39.85 40.96 37.50 38.96 547,495 -0.12(-0.31%)
May 12, 2021 42.06 42.37 38.48 39.08 833,825 -4.29(-9.89%)
May 11, 2021 41.22 43.46 40.57 43.37 703,506 +0.09(+0.21%)
May 10, 2021 48.00 48.00 43.15 43.28 799,174 -4.72(-9.83%)
May 07, 2021 47.00 48.69 46.70 48.00 1,338,892 +1.67(+3.60%)
May 06, 2021 45.26 46.38 44.17 46.33 683,962 +0.65(+1.42%)
May 05, 2021 45.27 46.21 43.85 45.68 798,423 +2.25(+5.18%)
May 04, 2021 42.40 43.67 41.95 43.43 614,228 +0.39(+0.91%)
May 03, 2021 42.57 43.35 41.83 43.04 444,374 +0.75(+1.77%)
Apr 30, 2021 41.98 42.99 41.35 42.29 679,300 -0.70(-1.63%)
Apr 29, 2021 43.46 43.46 41.11 42.99 766,229 +0.14(+0.33%)
Apr 28, 2021 46.23 47.72 42.75 42.85 1,166,184 -2.18(-4.84%)
Apr 27, 2021 46.02 46.56 44.92 45.03 610,740 -0.99(-2.15%)
Apr 26, 2021 44.97 46.43 44.68 46.02 544,568 +1.15(+2.56%)
Apr 23, 2021 44.17 45.47 43.62 44.87 592,000 +1.35(+3.10%)
Apr 22, 2021 43.30 44.90 43.01 43.52 646,321 +0.58(+1.35%)
Apr 21, 2021 40.90 42.96 40.51 42.94 476,486 +2.10(+5.14%)
Apr 20, 2021 41.60 41.60 38.84 40.84 1,153,762 -1.10(-2.62%)
Apr 19, 2021 44.18 44.22 41.89 41.94 657,033 -2.90(-6.47%)
Apr 16, 2021 44.84 45.88 44.22 44.84 756,700 +0.15(+0.34%)
Apr 15, 2021 44.56 44.72 43.20 44.69 649,125 +0.90(+2.06%)
Apr 14, 2021 43.86 45.20 43.61 43.79 729,874 +0.00(+0.00%)
Apr 13, 2021 42.81 44.07 41.85 43.79 704,014 +1.39(+3.28%)
Apr 12, 2021 41.16 42.93 40.00 42.40 766,156 +0.95(+2.29%)
Apr 09, 2021 40.26 41.58 39.59 41.45 761,500 +0.98(+2.42%)
Apr 08, 2021 39.39 40.80 38.73 40.47 803,028 +1.35(+3.45%)
Apr 07, 2021 38.34 39.98 37.60 39.12 977,220 +1.97(+5.30%)
Apr 06, 2021 36.56 37.29 36.22 37.15 452,518 +0.45(+1.23%)
Apr 05, 2021 39.00 39.03 35.84 36.70 665,111 -0.22(-0.60%)
Apr 01, 2021 35.32 37.50 35.11 36.92 1,216,300 +2.26(+6.52%)
Mar 31, 2021 33.78 35.36 33.62 34.66 1,183,486 +1.34(+4.02%)
Mar 30, 2021 32.18 33.82 31.65 33.32 1,066,939 +0.84(+2.59%)
Mar 29, 2021 36.69 37.90 32.36 32.48 2,096,561 -5.98(-15.55%)
Mar 26, 2021 39.53 39.67 36.55 38.46 1,113,400 -0.61(-1.56%)
Mar 25, 2021 36.95 39.20 36.11 39.07 1,029,070 +1.18(+3.11%)
Mar 24, 2021 40.90 41.04 37.83 37.89 1,478,146 -3.01(-7.36%)
Mar 23, 2021 46.00 46.84 40.82 40.90 1,137,869 -5.43(-11.72%)
Mar 22, 2021 46.71 47.25 45.14 46.33 561,404 +0.40(+0.87%)
Mar 19, 2021 46.90 47.22 45.31 45.93 1,201,400 -0.86(-1.84%)
Mar 18, 2021 47.14 48.78 46.35 46.79 591,508 -1.46(-3.03%)
Mar 17, 2021 46.97 48.38 45.96 48.25 497,880 +0.48(+1.00%)
Mar 16, 2021 47.00 48.02 46.10 47.77 790,675 +0.75(+1.60%)
Mar 15, 2021 46.51 47.64 45.70 47.02 628,141 +0.64(+1.38%)
Mar 12, 2021 44.57 46.50 44.10 46.38 638,100 +0.59(+1.29%)
Mar 11, 2021 45.51 46.50 45.08 45.79 675,994 +1.56(+3.53%)
Mar 10, 2021 44.51 45.00 43.13 44.23 817,297 +0.11(+0.25%)
Mar 09, 2021 40.51 44.71 40.42 44.12 1,376,705 +4.99(+12.75%)
Mar 08, 2021 39.13 40.35 38.50 39.13 1,073,539 +0.20(+0.51%)
Mar 05, 2021 40.80 40.98 35.80 38.93 1,764,600 -0.94(-2.36%)
Mar 04, 2021 41.39 42.00 39.17 39.87 1,715,399 -2.52(-5.94%)
Mar 03, 2021 42.27 43.50 41.72 42.39 972,586 +0.16(+0.38%)
Mar 02, 2021 42.88 43.05 41.55 42.23 944,067 -0.92(-2.13%)
Mar 01, 2021 40.50 43.49 40.31 43.15 1,318,411 +3.64(+9.21%)
Feb 26, 2021 38.18 40.23 37.54 39.51 1,272,300 +1.96(+5.22%)
Feb 25, 2021 38.10 39.59 37.31 37.55 948,406 -0.56(-1.47%)
Feb 24, 2021 36.04 38.22 35.80 38.11 1,065,212 +1.98(+5.48%)
Feb 23, 2021 35.00 36.32 33.20 36.13 929,318 -0.23(-0.63%)
Feb 22, 2021 35.93 36.88 35.67 36.36 754,512 +0.06(+0.17%)
Feb 19, 2021 34.91 37.00 34.76 36.30 684,400 +1.85(+5.37%)
Feb 18, 2021 34.53 34.94 34.13 34.45 432,896 -0.60(-1.71%)
Feb 17, 2021 35.85 36.35 34.16 35.05 690,993 -1.74(-4.73%)
Feb 16, 2021 36.87 37.36 35.51 36.79 616,826 -0.01(-0.03%)
Feb 12, 2021 36.27 37.53 35.78 36.80 632,700 +0.06(+0.16%)
Feb 11, 2021 36.73 38.26 35.56 36.74 1,328,795 +1.90(+5.45%)
Feb 10, 2021 36.00 36.08 34.09 34.84 959,468 -1.03(-2.87%)
Feb 09, 2021 35.06 36.15 35.05 35.87 735,121 +0.86(+2.46%)
Feb 08, 2021 34.58 36.00 34.16 35.01 1,281,040 +2.36(+7.23%)
Feb 05, 2021 32.35 32.73 31.97 32.65 653,800 +0.64(+2.00%)
Feb 04, 2021 32.18 32.59 31.31 32.01 677,425 -0.13(-0.40%)
Feb 03, 2021 33.11 33.58 31.59 32.14 730,175 -0.70(-2.13%)
Feb 02, 2021 32.18 33.19 32.18 32.84 908,299 +1.05(+3.30%)
Feb 01, 2021 30.52 32.07 29.91 31.79 1,057,823 +1.59(+5.26%)
Jan 29, 2021 31.50 32.33 29.12 30.20 2,362,600 -2.34(-7.19%)
Jan 28, 2021 36.30 36.30 30.68 32.54 2,581,593 -1.86(-5.41%)
Jan 27, 2021 34.07 36.39 33.41 34.40 1,258,415 -1.59(-4.42%)
Jan 26, 2021 36.06 36.43 34.66 35.99 929,447 +0.40(+1.12%)
Jan 25, 2021 35.35 36.94 34.73 35.59 788,683 +0.87(+2.51%)
Jan 22, 2021 34.00 34.97 34.00 34.72 539,400 +0.04(+0.12%)
Jan 21, 2021 35.00 35.12 33.95 34.68 766,132 -0.19(-0.54%)
Jan 20, 2021 35.74 36.71 34.42 34.87 661,130 -0.21(-0.60%)
Jan 19, 2021 33.29 35.29 32.63 35.08 799,797 +2.31(+7.05%)
Jan 15, 2021 32.53 33.50 32.35 32.77 581,900 -0.01(-0.03%)
Jan 14, 2021 32.40 33.42 32.08 32.78 887,565 +0.75(+2.34%)
Jan 13, 2021 33.23 33.23 31.83 32.03 728,962 -1.16(-3.50%)
Jan 12, 2021 32.16 33.38 32.09 33.19 539,516 +1.10(+3.43%)
Jan 11, 2021 30.98 32.50 30.80 32.09 638,895 +0.25(+0.79%)
Jan 08, 2021 31.57 32.59 31.01 31.84 746,600 +0.68(+2.18%)
Jan 07, 2021 30.42 31.66 30.35 31.16 518,828 +0.76(+2.50%)
Jan 06, 2021 29.58 30.79 29.36 30.40 536,603 +0.66(+2.22%)
Jan 05, 2021 28.87 30.38 28.87 29.74 880,983 +0.55(+1.88%)
Jan 04, 2021 29.91 30.08 28.58 29.19 673,012 -0.57(-1.92%)
Dec 31, 2020 29.76 29.76 29.76 351,526 -0.29(-0.97%)
Dec 30, 2020 30.30 30.69 29.98 30.05 351,526 +0.16(+0.54%)
Dec 29, 2020 31.25 31.42 29.50 29.89 872,328 -1.41(-4.50%)
Dec 28, 2020 32.48 33.02 31.20 31.30 789,585 -0.61(-1.91%)
Dec 24, 2020 32.35 32.62 31.70 31.91 241,800 -0.18(-0.56%)
Dec 23, 2020 33.00 33.05 31.92 32.09 679,649 -0.76(-2.31%)
Dec 22, 2020 31.59 32.93 31.32 32.85 993,018 +1.30(+4.12%)
Dec 21, 2020 30.54 31.77 30.00 31.55 778,023 +0.11(+0.35%)
Dec 18, 2020 30.57 31.50 30.37 31.44 1,248,700 +1.14(+3.76%)
Dec 17, 2020 29.51 30.48 29.31 30.30 730,065 +0.82(+2.78%)
Dec 16, 2020 29.71 29.94 29.19 29.48 679,894 -0.20(-0.67%)
Dec 15, 2020 29.00 30.11 28.06 29.68 1,317,033 +0.62(+2.13%)
Dec 14, 2020 25.10 29.25 25.10 29.06 4,018,220 +4.26(+17.18%)
Dec 11, 2020 24.57 25.04 23.97 24.80 439,300 -0.09(-0.36%)
Dec 10, 2020 23.49 24.90 23.11 24.89 748,353 +1.06(+4.45%)
Dec 09, 2020 24.41 24.95 22.79 23.83 1,122,820 -0.88(-3.56%)
Dec 08, 2020 25.55 25.63 24.17 24.71 700,320 -0.59(-2.33%)
Dec 07, 2020 24.13 25.55 23.29 25.30 1,411,371 +1.49(+6.26%)
Dec 04, 2020 23.29 23.93 23.04 23.81 832,000 +0.43(+1.84%)
Dec 03, 2020 23.00 24.05 22.59 23.38 1,185,911 +0.68(+3.00%)
Dec 02, 2020 22.75 22.93 22.25 22.70 708,809 -0.33(-1.43%)
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.