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

Scientific Games (NQ: SGMS )

58.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2022 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 (%)
Mar 31, 2021 38.47 39.14 38.00 38.52 555,343 +0.34(+0.89%)
Mar 30, 2021 37.50 38.46 36.89 38.18 575,128 +0.69(+1.84%)
Mar 29, 2021 39.15 39.45 37.14 37.49 666,688 -2.25(-5.66%)
Mar 26, 2021 40.97 41.90 37.62 39.74 858,000 -0.92(-2.26%)
Mar 25, 2021 38.15 40.90 37.15 40.66 869,960 +1.45(+3.70%)
Mar 24, 2021 43.40 43.98 39.17 39.21 727,341 -3.21(-7.57%)
Mar 23, 2021 43.02 43.71 41.70 42.42 724,909 -1.68(-3.81%)
Mar 22, 2021 44.15 44.59 42.25 44.10 645,339 -0.11(-0.25%)
Mar 19, 2021 43.01 44.80 42.17 44.21 1,112,000 +1.42(+3.32%)
Mar 18, 2021 46.73 46.99 42.24 42.79 621,990 -4.35(-9.23%)
Mar 17, 2021 44.89 47.31 44.43 47.14 514,358 +1.59(+3.49%)
Mar 16, 2021 48.52 49.29 44.74 45.55 555,036 -3.52(-7.17%)
Mar 15, 2021 50.13 51.59 48.22 49.07 600,860 -0.76(-1.53%)
Mar 12, 2021 48.76 50.35 48.59 49.83 370,200 +0.63(+1.28%)
Mar 11, 2021 48.40 50.00 47.52 49.20 579,739 +1.80(+3.80%)
Mar 10, 2021 46.81 49.04 46.31 47.40 557,076 +1.31(+2.84%)
Mar 09, 2021 47.41 48.11 45.75 46.09 530,863 -0.11(-0.24%)
Mar 08, 2021 46.31 48.94 45.30 46.20 655,538 -0.09(-0.19%)
Mar 05, 2021 47.17 47.59 41.03 46.29 1,137,200 +0.36(+0.78%)
Mar 04, 2021 48.25 49.31 44.15 45.93 716,842 -2.42(-5.01%)
Mar 03, 2021 50.01 52.39 48.15 48.35 631,223 -1.66(-3.32%)
Mar 02, 2021 48.98 52.88 47.81 50.01 702,409 -0.65(-1.28%)
Mar 01, 2021 48.68 51.15 47.46 50.66 938,306 +3.83(+8.18%)
Feb 26, 2021 44.10 47.61 44.10 46.83 501,800 +2.77(+6.29%)
Feb 25, 2021 47.58 49.25 44.00 44.06 427,878 -3.75(-7.84%)
Feb 24, 2021 47.90 48.77 46.71 47.81 593,895 +0.34(+0.72%)
Feb 23, 2021 46.71 47.77 44.07 47.47 407,568 -0.27(-0.57%)
Feb 22, 2021 46.97 49.63 46.35 47.74 426,676 +0.51(+1.08%)
Feb 19, 2021 45.63 47.60 45.58 47.23 347,900 +2.02(+4.47%)
Feb 18, 2021 46.92 47.71 45.17 45.21 298,619 -2.50(-5.24%)
Feb 17, 2021 47.52 48.35 46.29 47.71 618,305 -1.02(-2.09%)
Feb 16, 2021 48.84 49.40 47.91 48.73 618,477 +0.83(+1.73%)
Feb 12, 2021 45.15 48.08 44.75 47.90 454,200 +2.54(+5.60%)
Feb 11, 2021 45.90 46.46 44.49 45.36 488,981 -0.47(-1.03%)
Feb 10, 2021 46.83 46.94 44.59 45.83 534,954 -0.70(-1.50%)
Feb 09, 2021 46.18 47.74 45.95 46.53 896,279 +0.36(+0.78%)
Feb 08, 2021 47.47 48.62 45.73 46.17 596,057 -1.01(-2.14%)
Feb 05, 2021 46.39 47.73 46.01 47.18 485,500 +1.67(+3.67%)
Feb 04, 2021 42.29 45.69 42.29 45.51 1,287,885 +3.24(+7.67%)
Feb 03, 2021 42.00 43.55 42.00 42.27 568,665 +0.48(+1.15%)
Feb 02, 2021 40.46 41.81 40.03 41.79 566,376 +1.87(+4.68%)
Feb 01, 2021 39.91 41.29 39.39 39.92 833,770 +0.70(+1.78%)
Jan 29, 2021 41.26 41.41 39.13 39.22 532,800 -2.47(-5.92%)
Jan 28, 2021 41.37 42.79 40.32 41.69 580,064 +1.46(+3.63%)
Jan 27, 2021 40.95 42.49 39.58 40.23 737,984 -2.22(-5.23%)
Jan 26, 2021 44.51 45.00 42.32 42.45 458,299 -1.31(-2.99%)
Jan 25, 2021 44.64 45.30 42.60 43.76 1,168,681 -1.30(-2.89%)
Jan 22, 2021 43.67 45.17 42.37 45.06 578,400 +0.47(+1.05%)
Jan 21, 2021 45.37 45.44 44.07 44.59 270,314 -0.87(-1.91%)
Jan 20, 2021 46.15 46.56 45.26 45.46 436,766 +0.06(+0.13%)
Jan 19, 2021 45.64 47.14 44.78 45.40 595,460 +0.74(+1.66%)
Jan 15, 2021 46.12 46.20 43.74 44.66 2,290,100 -1.21(-2.64%)
Jan 14, 2021 46.49 48.14 45.51 45.87 806,083 +0.37(+0.81%)
Jan 13, 2021 46.02 46.63 45.22 45.50 450,867 -1.03(-2.21%)
Jan 12, 2021 45.59 46.95 44.66 46.53 492,214 +1.16(+2.56%)
Jan 11, 2021 44.39 46.02 43.87 45.37 408,079 +0.08(+0.18%)
Jan 08, 2021 47.14 47.38 44.93 45.29 728,400 -1.96(-4.15%)
Jan 07, 2021 44.39 48.22 44.39 47.25 1,358,162 +3.33(+7.58%)
Jan 06, 2021 41.90 44.08 41.89 43.92 849,753 +2.40(+5.78%)
Jan 05, 2021 39.40 41.74 39.40 41.52 578,726 +2.05(+5.19%)
Jan 04, 2021 41.52 41.90 38.71 39.47 870,620 -2.02(-4.87%)
Dec 31, 2020 41.49 41.49 41.49 403,206 -0.12(-0.29%)
Dec 30, 2020 40.71 41.72 39.80 41.61 403,206 +1.25(+3.10%)
Dec 29, 2020 41.16 41.19 39.74 40.36 601,143 -0.65(-1.58%)
Dec 28, 2020 42.85 43.42 40.97 41.01 384,700 -1.48(-3.48%)
Dec 24, 2020 42.46 42.87 41.96 42.49 371,000 +0.05(+0.12%)
Dec 23, 2020 41.54 43.13 41.42 42.44 613,994 +0.89(+2.14%)
Dec 22, 2020 39.50 41.70 39.41 41.55 1,654,238 +1.94(+4.90%)
Dec 21, 2020 40.00 40.22 37.56 39.61 1,322,219 -1.11(-2.73%)
Dec 18, 2020 41.33 43.87 40.52 40.72 2,429,500 -0.42(-1.02%)
Dec 17, 2020 41.20 41.60 40.08 41.14 1,121,062 +0.02(+0.05%)
Dec 16, 2020 40.60 41.40 39.66 41.12 837,267 +0.41(+1.01%)
Dec 15, 2020 39.07 41.05 38.73 40.71 523,816 +2.05(+5.30%)
Dec 14, 2020 40.96 41.12 38.63 38.66 724,258 -1.57(-3.90%)
Dec 11, 2020 41.40 42.42 40.10 40.23 4,354,100 -1.42(-3.41%)
Dec 10, 2020 40.32 41.90 39.94 41.65 1,015,656 +1.21(+2.99%)
Dec 09, 2020 41.15 41.81 39.59 40.44 819,424 +0.36(+0.90%)
Dec 08, 2020 38.25 40.23 37.67 40.08 1,268,840 +0.79(+2.01%)
Dec 07, 2020 38.21 39.78 38.00 39.29 1,150,688 +1.43(+3.78%)
Dec 04, 2020 37.17 37.88 36.53 37.86 656,200 +0.49(+1.31%)
Dec 03, 2020 37.17 38.25 37.03 37.37 376,955 +0.48(+1.30%)
Dec 02, 2020 37.23 37.75 35.81 36.89 589,248 -0.17(-0.46%)
Dec 01, 2020 37.94 37.94 36.77 37.06 589,217 -0.22(-0.59%)
Nov 30, 2020 39.24 39.36 36.12 37.28 849,285 -2.10(-5.33%)
Nov 27, 2020 38.90 40.93 38.59 39.38 439,700 +0.55(+1.42%)
Nov 25, 2020 39.68 39.95 38.51 38.83 591,100 -1.15(-2.88%)
Nov 24, 2020 40.13 40.80 39.60 39.98 940,221 +0.47(+1.19%)
Nov 23, 2020 39.17 39.98 38.27 39.51 703,585 +0.77(+1.99%)
Nov 20, 2020 39.28 40.26 38.55 38.74 861,800 -0.61(-1.55%)
Nov 19, 2020 36.00 39.54 35.80 39.35 1,300,688 +3.63(+10.16%)
Nov 18, 2020 35.59 36.49 35.11 35.72 2,454,001 +0.11(+0.31%)
Nov 17, 2020 34.86 36.21 34.60 35.61 1,524,048 +0.41(+1.16%)
Nov 16, 2020 35.15 35.88 34.85 35.20 992,257 +1.01(+2.95%)
Nov 13, 2020 33.31 34.60 33.31 34.19 1,230,700 +0.87(+2.61%)
Nov 12, 2020 34.00 35.80 32.77 33.32 1,715,997 -0.71(-2.09%)
Nov 11, 2020 34.10 34.14 33.05 34.03 1,536,655 +0.71(+2.13%)
Nov 10, 2020 34.95 35.49 32.75 33.32 1,733,510 -1.43(-4.12%)
Nov 09, 2020 39.65 41.74 34.65 34.75 2,187,840 -1.25(-3.47%)
Nov 06, 2020 34.87 36.33 34.33 36.00 2,866,700 +0.88(+2.51%)
Nov 05, 2020 34.82 37.09 34.66 35.12 4,072,456 -0.14(-0.40%)
Nov 04, 2020 34.71 36.61 34.13 35.26 1,885,882 +0.08(+0.23%)
Nov 03, 2020 33.83 35.54 33.35 35.18 915,390 +1.94(+5.84%)
Nov 02, 2020 32.12 33.34 31.49 33.24 627,027 +1.36(+4.27%)
Oct 30, 2020 31.36 32.38 30.11 31.88 1,352,800 +0.37(+1.17%)
Oct 29, 2020 31.26 32.39 30.85 31.51 3,214,250 +0.60(+1.94%)
Oct 28, 2020 30.55 31.54 30.21 30.91 2,710,367 -0.86(-2.71%)
Oct 27, 2020 33.00 33.02 31.26 31.77 1,535,550 -1.27(-3.84%)
Oct 26, 2020 33.80 33.80 31.85 33.04 2,287,202 -1.80(-5.17%)
Oct 23, 2020 33.87 34.86 33.71 34.84 1,318,300 +0.77(+2.26%)
Oct 22, 2020 34.68 34.72 33.33 34.07 3,495,713 +0.51(+1.52%)
Oct 21, 2020 34.20 34.81 33.51 33.56 5,436,148 -0.32(-0.94%)
Oct 20, 2020 34.28 35.09 33.83 33.88 576,798 -0.18(-0.53%)
Oct 19, 2020 35.78 35.82 33.76 34.06 1,028,721 -1.44(-4.06%)
Oct 16, 2020 35.65 36.45 34.94 35.50 944,600 +0.14(+0.40%)
Oct 15, 2020 34.48 35.61 34.40 35.36 644,538 +0.71(+2.06%)
Oct 14, 2020 34.80 35.64 34.14 34.65 1,133,619 +0.41(+1.18%)
Oct 13, 2020 32.75 34.43 32.20 34.24 2,356,683 +0.84(+2.51%)
Oct 12, 2020 34.10 34.40 33.35 33.40 1,940,445 -0.17(-0.51%)
Oct 09, 2020 34.67 34.99 32.88 33.57 2,677,200 -1.31(-3.76%)
Oct 08, 2020 34.81 35.30 34.24 34.88 2,915,203 +0.47(+1.37%)
Oct 07, 2020 35.79 35.93 34.23 34.41 6,182,778 -0.41(-1.18%)
Oct 06, 2020 36.98 37.33 34.28 34.82 4,717,088 -1.63(-4.47%)
Oct 05, 2020 36.89 37.20 34.20 36.45 3,593,596 -0.03(-0.08%)
Oct 02, 2020 34.29 36.86 33.71 36.48 3,939,700 +0.51(+1.42%)
Oct 01, 2020 34.92 36.48 34.36 35.97 3,622,817 +1.06(+3.04%)
Sep 30, 2020 35.08 36.00 34.50 34.91 4,747,665 -0.05(-0.14%)
Sep 29, 2020 36.76 36.76 34.38 34.96 3,652,048 -1.73(-4.72%)
Sep 28, 2020 35.70 37.58 34.79 36.69 3,435,128 +1.27(+3.59%)
Sep 25, 2020 32.86 35.94 32.44 35.42 8,270,400 +2.64(+8.05%)
Sep 24, 2020 30.18 33.78 29.54 32.78 2,313,132 +2.33(+7.65%)
Sep 23, 2020 33.42 34.07 30.34 30.45 2,201,462 -3.32(-9.83%)
Sep 22, 2020 34.05 34.37 32.79 33.77 1,819,076 -0.18(-0.53%)
Sep 21, 2020 34.50 35.03 31.73 33.95 3,088,423 +0.99(+3.00%)
Sep 18, 2020 31.00 33.78 31.00 32.96 3,245,500 +2.11(+6.84%)
Sep 17, 2020 30.50 31.98 30.25 30.85 2,516,821 -0.05(-0.16%)
Sep 16, 2020 31.65 33.86 30.19 30.90 6,067,575 +0.59(+1.95%)
Sep 15, 2020 27.12 30.54 26.70 30.31 20,636,764 +3.88(+14.68%)
Sep 14, 2020 24.76 28.77 24.52 26.43 12,951,524 +7.46(+39.33%)
Sep 11, 2020 19.41 19.45 18.37 18.97 551,900 -0.26(-1.35%)
Sep 10, 2020 19.51 20.31 19.20 19.23 657,851 +0.06(+0.31%)
Sep 09, 2020 18.94 19.33 18.35 19.17 420,370 +0.39(+2.08%)
Sep 08, 2020 18.68 20.04 18.64 18.78 701,311 -0.55(-2.85%)
Sep 04, 2020 19.44 19.84 18.02 19.33 825,800 +0.14(+0.73%)
Sep 03, 2020 21.13 21.15 19.00 19.19 1,047,170 -2.17(-10.16%)
Sep 02, 2020 22.43 22.43 21.08 21.36 622,882 -0.17(-0.79%)
Sep 01, 2020 20.83 21.59 20.36 21.53 487,912 +0.85(+4.11%)
Aug 31, 2020 21.94 21.94 20.61 20.68 607,458 -1.30(-5.91%)
Aug 28, 2020 21.40 22.13 21.36 21.98 709,100 +0.85(+4.02%)
Aug 27, 2020 20.89 21.33 20.63 21.13 409,202 +0.31(+1.49%)
Aug 26, 2020 19.88 20.88 19.82 20.82 533,559 +0.92(+4.62%)
Aug 25, 2020 20.29 20.35 19.70 19.90 433,585 -0.15(-0.75%)
Aug 24, 2020 20.00 20.54 19.54 20.05 554,506 +0.22(+1.11%)
Aug 21, 2020 19.94 20.25 19.58 19.83 446,100 -0.13(-0.65%)
Aug 20, 2020 19.50 20.25 19.24 19.96 830,001 +0.03(+0.15%)
Aug 19, 2020 20.92 20.98 19.82 19.93 708,058 -0.92(-4.41%)
Aug 18, 2020 20.59 20.85 19.96 20.85 699,843 +0.26(+1.26%)
Aug 17, 2020 20.66 20.86 19.97 20.59 632,388 +0.08(+0.39%)
Aug 14, 2020 20.44 20.88 20.19 20.51 647,600 -0.23(-1.11%)
Aug 13, 2020 20.62 21.60 20.56 20.74 801,381 +0.10(+0.48%)
Aug 12, 2020 20.71 20.71 20.13 20.64 808,687 +0.42(+2.08%)
Aug 11, 2020 20.86 21.20 19.98 20.22 837,842 +0.01(+0.05%)
Aug 10, 2020 19.85 20.38 19.71 20.21 599,829 +0.70(+3.59%)
Aug 07, 2020 19.81 20.31 19.10 19.51 855,300 -0.52(-2.60%)
Aug 06, 2020 19.12 20.15 18.84 20.03 915,217 +0.76(+3.94%)
Aug 05, 2020 19.01 19.32 18.47 19.27 836,385 +0.50(+2.66%)
Aug 04, 2020 18.58 18.95 18.50 18.77 831,945 +0.08(+0.43%)
Aug 03, 2020 17.75 18.83 17.45 18.69 855,725 +1.12(+6.37%)
Jul 31, 2020 18.17 18.29 17.29 17.57 960,200 -0.69(-3.78%)
Jul 30, 2020 18.12 18.57 17.81 18.26 952,869 -0.27(-1.46%)
Jul 29, 2020 17.38 18.63 17.24 18.53 1,064,550 +1.29(+7.48%)
Jul 28, 2020 17.17 17.81 17.00 17.24 931,478 -0.26(-1.49%)
Jul 27, 2020 17.02 17.70 16.90 17.50 2,099,637 +0.38(+2.22%)
Jul 24, 2020 16.00 17.31 15.53 17.12 3,756,600 +1.94(+12.78%)
Jul 23, 2020 16.06 16.06 14.49 15.18 2,103,250 -1.12(-6.87%)
Jul 22, 2020 15.72 16.62 15.41 16.30 1,231,534 +0.40(+2.52%)
Jul 21, 2020 15.68 16.47 15.41 15.90 1,553,915 +0.58(+3.79%)
Jul 20, 2020 15.76 16.12 14.85 15.32 1,401,191 -0.49(-3.10%)
Jul 17, 2020 16.48 16.54 15.71 15.81 891,500 -0.77(-4.64%)
Jul 16, 2020 16.00 16.69 15.52 16.58 1,397,887 +0.39(+2.41%)
Jul 15, 2020 16.22 16.78 15.65 16.19 2,409,907 +0.65(+4.18%)
Jul 14, 2020 16.20 16.56 15.27 15.54 1,104,398 -0.87(-5.30%)
Jul 13, 2020 17.49 17.62 16.28 16.41 1,695,514 -0.69(-4.04%)
Jul 10, 2020 16.50 17.29 16.25 17.10 1,586,200 +0.38(+2.27%)
Jul 09, 2020 16.56 17.06 16.10 16.72 1,613,255 +0.13(+0.78%)
Jul 08, 2020 16.12 16.63 15.50 16.59 1,363,469 +0.40(+2.47%)
Jul 07, 2020 16.10 16.73 15.64 16.19 1,307,806 -0.28(-1.70%)
Jul 06, 2020 16.81 16.97 16.14 16.47 1,152,528 +0.22(+1.35%)
Jul 02, 2020 16.70 17.22 16.19 16.25 1,069,900 +0.09(+0.56%)
Jul 01, 2020 15.48 16.35 15.45 16.16 1,103,073 +0.70(+4.53%)
Jun 30, 2020 15.51 15.90 14.71 15.46 1,088,689 +0.23(+1.51%)
Jun 29, 2020 14.35 15.33 13.61 15.23 2,091,455 +1.05(+7.40%)
Jun 26, 2020 14.51 14.66 13.75 14.18 2,233,100 -0.52(-3.54%)
Jun 25, 2020 15.04 15.38 13.88 14.70 1,876,650 -0.74(-4.79%)
Jun 24, 2020 16.67 16.70 14.68 15.44 1,517,745 -1.33(-7.93%)
Jun 23, 2020 16.78 17.01 16.17 16.77 2,271,210 +0.51(+3.14%)
Jun 22, 2020 16.08 16.28 15.11 16.26 1,753,392 +0.05(+0.31%)
Jun 19, 2020 16.90 17.01 15.83 16.21 1,916,200 -0.23(-1.40%)
Jun 18, 2020 15.65 17.05 15.37 16.44 2,474,945 +0.64(+4.05%)
Jun 17, 2020 15.66 16.10 15.33 15.80 1,199,875 +0.03(+0.19%)
Jun 16, 2020 16.98 17.44 15.40 15.77 1,718,150 +0.10(+0.64%)
Jun 15, 2020 14.12 15.95 13.96 15.67 1,784,592 +0.43(+2.82%)
Jun 12, 2020 15.10 15.54 13.81 15.24 2,718,200 +1.66(+12.22%)
Jun 11, 2020 14.96 15.72 13.52 13.58 3,354,454 -3.17(-18.93%)
Jun 10, 2020 18.69 18.72 15.50 16.75 2,427,063 -2.18(-11.52%)
Jun 09, 2020 19.20 19.54 18.68 18.93 1,592,848 -0.83(-4.20%)
Jun 08, 2020 20.32 20.56 19.35 19.76 2,030,288 +0.07(+0.36%)
Jun 05, 2020 19.90 20.96 19.45 19.69 2,819,700 +0.77(+4.07%)
Jun 04, 2020 18.94 19.54 18.63 18.92 2,080,688 +0.27(+1.45%)
Jun 03, 2020 16.63 19.00 16.50 18.65 3,194,015 +2.41(+14.84%)
Jun 02, 2020 16.49 16.53 15.81 16.24 1,719,857 +0.04(+0.25%)
Jun 01, 2020 15.72 16.38 15.45 16.20 1,299,122 +0.47(+2.99%)
May 29, 2020 15.77 16.16 15.23 15.73 1,619,800 -0.09(-0.57%)
May 28, 2020 16.65 16.88 15.64 15.82 2,132,205 -0.61(-3.71%)
May 27, 2020 15.55 16.52 14.85 16.43 2,687,194 +1.49(+9.97%)
May 26, 2020 15.62 16.02 14.75 14.94 2,411,035 +0.63(+4.44%)
May 22, 2020 14.48 14.60 14.01 14.30 1,195,300 -0.06(-0.45%)
May 21, 2020 14.36 14.56 13.82 14.37 1,738,028 -0.08(-0.55%)
May 20, 2020 13.85 14.70 13.82 14.45 1,612,907 +1.08(+8.08%)
May 19, 2020 12.89 14.14 12.41 13.37 1,810,792 +0.49(+3.80%)
May 18, 2020 12.85 13.49 12.51 12.88 2,421,036 +1.13(+9.62%)
May 15, 2020 10.65 12.00 10.51 11.75 1,400,000 +0.94(+8.70%)
May 14, 2020 10.38 11.02 9.500 10.81 2,212,775 -0.06(-0.55%)
May 13, 2020 11.70 11.76 10.55 10.87 1,736,791 -0.78(-6.70%)
May 12, 2020 12.77 13.59 11.58 11.65 1,951,761 -1.32(-10.18%)
May 11, 2020 12.66 13.38 12.41 12.97 1,394,609 -0.18(-1.37%)
May 08, 2020 12.49 13.28 12.27 13.15 1,578,600 +0.96(+7.88%)
May 07, 2020 11.36 12.32 11.35 12.19 2,032,226 +1.08(+9.72%)
May 06, 2020 11.71 11.97 11.02 11.11 1,226,201 -0.71(-6.01%)
May 05, 2020 12.03 12.28 11.52 11.82 1,161,039 +0.28(+2.38%)
May 04, 2020 10.78 11.64 10.07 11.54 1,335,890 +0.38(+3.36%)
May 01, 2020 11.81 12.14 10.86 11.17 1,506,900 -1.44(-11.42%)
Apr 30, 2020 13.25 13.52 12.20 12.61 2,241,369 -0.73(-5.47%)
Apr 29, 2020 12.00 13.54 11.67 13.34 3,261,718 +1.79(+15.50%)
Apr 28, 2020 12.05 12.24 11.21 11.55 1,746,021 +0.22(+1.94%)
Apr 27, 2020 10.57 11.59 10.57 11.33 1,991,005 +0.92(+8.84%)
Apr 24, 2020 10.13 10.48 9.760 10.41 3,677,800 +0.62(+6.33%)
Apr 23, 2020 9.460 10.20 9.220 9.790 1,493,580 +0.57(+6.18%)
Apr 22, 2020 9.520 9.700 8.950 9.220 1,373,720 +0.04(+0.44%)
Apr 21, 2020 9.400 10.04 9.140 9.180 1,577,880 -0.47(-4.87%)
Apr 20, 2020 9.630 10.32 9.470 9.650 1,376,254 -0.39(-3.88%)
Apr 17, 2020 10.13 10.63 9.930 10.04 1,655,900 +0.40(+4.15%)
Apr 16, 2020 9.660 9.850 9.340 9.640 1,055,958 +0.00(+0.00%)
Apr 15, 2020 9.360 9.920 9.023 9.640 1,320,596 -0.42(-4.17%)
Apr 14, 2020 9.400 10.06 9.300 10.06 1,847,179 +1.01(+11.16%)
Apr 13, 2020 9.220 9.220 8.170 9.050 1,354,509 -0.10(-1.09%)
Apr 09, 2020 9.320 9.860 8.690 9.150 1,960,900 +0.30(+3.39%)
Apr 08, 2020 8.020 9.490 7.410 8.850 3,061,798 +1.53(+20.90%)
Apr 07, 2020 8.530 9.070 7.230 7.320 2,713,851 -0.17(-2.27%)
Apr 06, 2020 6.830 8.000 6.490 7.490 3,444,303 +1.62(+27.60%)
Apr 03, 2020 7.580 7.660 5.510 5.870 4,498,100 -1.40(-19.26%)
Apr 02, 2020 8.360 8.910 7.090 7.270 1,814,638 -1.11(-13.25%)
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.