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

Curaleaf Holdings Inc (OP: CURLF )

5.000 +0.250 (+5.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jun 30, 2020 5.860 6.101 5.800 6.100 354,716 +0.19(+3.19%)
Jun 29, 2020 5.690 5.980 5.690 5.912 298,851 +0.03(+0.54%)
Jun 26, 2020 5.790 5.900 5.610 5.880 316,700 -0.03(-0.51%)
Jun 25, 2020 5.780 5.910 5.550 5.910 313,884 +0.18(+3.14%)
Jun 24, 2020 5.840 5.910 5.650 5.730 397,460 -0.27(-4.50%)
Jun 23, 2020 5.950 6.040 5.900 6.000 277,936 +0.10(+1.69%)
Jun 22, 2020 5.830 6.040 5.760 5.900 406,872 +0.05(+0.85%)
Jun 19, 2020 5.870 5.980 5.700 5.850 265,900 -0.04(-0.59%)
Jun 18, 2020 5.630 5.900 5.520 5.885 414,442 +0.35(+6.25%)
Jun 17, 2020 5.500 5.570 5.400 5.539 138,308 +0.05(+1.00%)
Jun 16, 2020 5.555 5.735 5.450 5.484 306,887 -0.02(-0.28%)
Jun 15, 2020 5.400 5.540 5.100 5.499 444,840 +0.01(+0.17%)
Jun 12, 2020 5.490 5.730 5.390 5.490 349,200 +0.14(+2.62%)
Jun 11, 2020 5.800 5.870 5.250 5.350 682,348 -0.51(-8.70%)
Jun 10, 2020 5.815 5.960 5.681 5.860 371,157 +0.06(+1.03%)
Jun 09, 2020 5.630 6.135 5.630 5.800 357,156 -0.18(-3.01%)
Jun 08, 2020 5.980 6.005 5.760 5.980 505,235 +0.15(+2.57%)
Jun 05, 2020 5.790 5.917 5.600 5.830 608,200 +0.10(+1.66%)
Jun 04, 2020 5.620 5.820 5.620 5.735 320,461 +0.00(+0.01%)
Jun 03, 2020 5.775 5.900 5.660 5.734 364,354 +0.07(+1.31%)
Jun 02, 2020 5.770 5.880 5.600 5.660 439,866 -0.11(-1.91%)
Jun 01, 2020 5.930 6.110 5.520 5.770 371,598 -0.15(-2.53%)
May 29, 2020 5.750 5.943 5.670 5.920 397,700 -0.06(-1.03%)
May 28, 2020 6.160 6.180 5.900 5.981 409,211 -0.09(-1.46%)
May 27, 2020 6.490 6.490 5.850 6.070 438,090 -0.08(-1.30%)
May 26, 2020 6.100 6.300 6.050 6.150 456,285 +0.14(+2.35%)
May 22, 2020 5.960 6.250 5.860 6.009 497,100 +0.05(+0.85%)
May 21, 2020 5.765 6.091 5.650 5.958 571,602 +0.19(+3.25%)
May 20, 2020 5.720 5.905 5.460 5.770 700,514 +0.06(+1.14%)
May 19, 2020 6.760 6.760 5.660 5.705 2,145,443 -0.88(-13.36%)
May 18, 2020 5.990 6.660 5.990 6.584 1,742,429 +0.67(+11.41%)
May 15, 2020 5.070 5.980 5.070 5.910 876,500 +0.62(+11.72%)
May 14, 2020 5.230 5.369 5.000 5.290 380,417 +0.06(+1.15%)
May 13, 2020 5.240 5.300 4.795 5.230 656,060 +0.06(+1.16%)
May 12, 2020 4.800 5.400 4.750 5.170 866,647 +0.35(+7.37%)
May 11, 2020 4.450 4.853 4.260 4.815 439,369 +0.33(+7.24%)
May 08, 2020 4.240 4.650 4.240 4.490 281,600 +0.11(+2.51%)
May 07, 2020 4.320 4.420 4.200 4.380 185,715 +0.11(+2.58%)
May 06, 2020 4.500 4.570 4.240 4.270 186,716 -0.09(-2.06%)
May 05, 2020 4.150 4.643 4.100 4.360 251,186 +0.06(+1.40%)
May 04, 2020 4.350 4.460 4.160 4.300 278,406 -0.02(-0.46%)
May 01, 2020 4.670 4.670 4.190 4.320 483,400 -0.39(-8.28%)
Apr 30, 2020 4.850 4.850 4.620 4.710 392,344 -0.09(-1.87%)
Apr 29, 2020 4.420 4.868 4.420 4.800 437,218 +0.30(+6.67%)
Apr 28, 2020 4.820 4.960 4.390 4.500 709,690 -0.28(-5.86%)
Apr 27, 2020 4.375 4.880 4.320 4.780 856,341 +0.47(+10.90%)
Apr 24, 2020 4.140 4.330 4.030 4.310 575,500 +0.28(+6.95%)
Apr 23, 2020 4.080 4.101 3.990 4.030 414,383 +0.01(+0.25%)
Apr 22, 2020 4.016 4.100 4.000 4.020 300,713 +0.02(+0.39%)
Apr 21, 2020 3.950 4.160 3.900 4.004 629,695 +0.05(+1.38%)
Apr 20, 2020 3.900 4.210 3.600 3.950 697,439 +0.05(+1.28%)
Apr 17, 2020 3.900 4.000 3.820 3.900 334,600 +0.06(+1.67%)
Apr 16, 2020 3.835 3.910 3.750 3.836 192,367 +0.01(+0.29%)
Apr 15, 2020 4.000 4.000 3.700 3.825 253,501 -0.03(-0.91%)
Apr 14, 2020 3.900 3.951 3.800 3.860 322,480 +0.06(+1.58%)
Apr 13, 2020 3.845 4.000 3.800 3.800 346,018 -0.15(-3.80%)
Apr 09, 2020 3.850 3.951 3.700 3.950 509,300 +0.06(+1.54%)
Apr 08, 2020 3.900 4.010 3.850 3.890 265,115 +0.06(+1.57%)
Apr 07, 2020 3.930 4.210 3.800 3.830 438,296 +0.08(+2.13%)
Apr 06, 2020 3.750 3.930 3.640 3.750 522,966 +0.13(+3.56%)
Apr 03, 2020 3.500 3.835 3.480 3.621 326,400 +0.06(+1.71%)
Apr 02, 2020 3.490 3.760 3.490 3.560 302,729 +0.08(+2.30%)
Apr 01, 2020 3.930 3.950 3.400 3.480 824,564 -0.45(-11.45%)
Mar 31, 2020 4.450 4.450 3.820 3.930 457,939 -0.22(-5.30%)
Mar 30, 2020 4.240 4.455 4.150 4.150 516,014 -0.09(-2.04%)
Mar 27, 2020 4.100 4.430 3.890 4.237 1,180,300 +0.34(+8.63%)
Mar 26, 2020 3.680 3.950 3.450 3.900 1,213,378 +0.46(+13.30%)
Mar 25, 2020 3.900 4.150 3.390 3.442 1,709,079 -0.40(-10.51%)
Mar 24, 2020 3.160 3.970 3.160 3.846 1,102,346 +0.76(+24.58%)
Mar 23, 2020 2.790 3.110 2.540 3.088 608,757 +0.29(+10.52%)
Mar 20, 2020 2.896 3.110 2.702 2.794 716,000 +0.15(+5.78%)
Mar 19, 2020 2.550 2.870 2.550 2.641 722,827 -0.11(-3.96%)
Mar 18, 2020 3.165 3.165 2.610 2.750 674,725 -0.41(-12.90%)
Mar 17, 2020 3.100 3.410 2.900 3.157 780,860 -0.23(-6.72%)
Mar 16, 2020 3.275 3.660 2.800 3.385 1,073,032 -0.29(-7.80%)
Mar 13, 2020 3.740 3.960 3.260 3.671 875,800 -0.07(-1.84%)
Mar 12, 2020 3.500 4.000 3.216 3.740 1,129,920 -0.45(-10.74%)
Mar 11, 2020 4.400 4.530 4.060 4.190 456,724 -0.23(-5.20%)
Mar 10, 2020 4.120 4.540 4.110 4.420 476,607 +0.21(+4.95%)
Mar 09, 2020 4.038 4.600 4.000 4.211 837,780 -0.69(-14.05%)
Mar 06, 2020 4.680 5.000 4.620 4.900 468,000 -0.10(-2.10%)
Mar 05, 2020 4.745 5.050 4.500 5.005 237,638 -0.15(-2.82%)
Mar 04, 2020 4.830 5.200 4.830 5.150 339,935 +0.31(+6.40%)
Mar 03, 2020 5.225 5.295 4.749 4.840 434,056 -0.40(-7.63%)
Mar 02, 2020 5.235 5.450 4.892 5.240 398,638 -0.06(-1.13%)
Feb 28, 2020 4.600 5.300 4.398 5.300 890,700 +0.45(+9.28%)
Feb 27, 2020 4.770 4.960 4.400 4.850 836,331 -0.10(-1.92%)
Feb 26, 2020 5.170 5.300 4.900 4.945 753,758 -0.35(-6.64%)
Feb 25, 2020 5.564 5.890 5.260 5.297 457,747 -0.32(-5.75%)
Feb 24, 2020 5.800 5.970 5.500 5.620 561,904 -0.35(-5.86%)
Feb 21, 2020 5.940 6.085 5.930 5.970 206,800 -0.07(-1.08%)
Feb 20, 2020 5.920 6.235 5.920 6.035 411,600 -0.13(-2.19%)
Feb 19, 2020 6.225 6.330 6.000 6.170 297,214 -0.03(-0.48%)
Feb 18, 2020 6.310 6.500 6.140 6.200 195,243 -0.13(-2.05%)
Feb 14, 2020 6.200 6.403 6.150 6.330 412,200 +0.25(+4.11%)
Feb 13, 2020 5.880 6.140 5.860 6.080 288,615 +0.03(+0.50%)
Feb 12, 2020 6.090 6.250 5.770 6.050 683,942 -0.11(-1.79%)
Feb 11, 2020 6.300 6.500 6.100 6.160 485,735 -0.19(-2.99%)
Feb 10, 2020 6.200 6.700 6.200 6.350 339,789 -0.08(-1.26%)
Feb 07, 2020 6.675 6.700 6.300 6.431 422,900 -0.30(-4.44%)
Feb 06, 2020 6.800 6.915 6.660 6.730 216,527 -0.07(-1.03%)
Feb 05, 2020 7.060 7.100 6.788 6.800 188,222 -0.24(-3.35%)
Feb 04, 2020 7.000 7.194 6.920 7.036 272,665 +0.12(+1.72%)
Feb 03, 2020 7.105 7.208 6.660 6.917 333,465 -0.18(-2.58%)
Jan 31, 2020 7.210 7.210 6.870 7.100 278,400 -0.12(-1.72%)
Jan 30, 2020 6.710 7.260 6.644 7.224 246,821 +0.40(+5.93%)
Jan 29, 2020 6.650 6.910 6.643 6.820 196,311 +0.19(+2.79%)
Jan 28, 2020 6.436 6.860 6.410 6.635 215,124 +0.17(+2.71%)
Jan 27, 2020 6.204 6.520 6.150 6.460 398,547 -0.15(-2.27%)
Jan 24, 2020 6.860 6.900 6.460 6.610 479,600 -0.24(-3.50%)
Jan 23, 2020 6.730 7.030 6.725 6.850 276,689 -0.10(-1.44%)
Jan 22, 2020 6.920 7.200 6.914 6.950 263,701 +0.07(+1.02%)
Jan 21, 2020 7.150 7.430 6.799 6.880 757,735 -0.44(-5.98%)
Jan 17, 2020 7.290 7.450 7.270 7.317 389,200 +0.06(+0.76%)
Jan 16, 2020 7.350 7.608 7.100 7.262 711,589 -0.21(-2.78%)
Jan 15, 2020 7.500 7.550 7.311 7.470 750,904 +0.13(+1.77%)
Jan 14, 2020 6.990 7.423 6.950 7.340 949,674 +0.44(+6.38%)
Jan 13, 2020 6.890 6.950 6.730 6.900 558,619 +0.25(+3.82%)
Jan 10, 2020 6.590 6.770 6.430 6.646 554,100 +0.18(+2.72%)
Jan 09, 2020 6.162 6.506 6.070 6.470 509,558 +0.40(+6.59%)
Jan 08, 2020 5.950 6.305 5.870 6.070 755,610 +0.12(+1.98%)
Jan 07, 2020 5.860 6.068 5.840 5.952 456,960 -0.10(-1.61%)
Jan 06, 2020 6.290 6.350 6.050 6.050 264,802 -0.20(-3.20%)
Jan 03, 2020 5.940 6.254 5.940 6.250 277,100 +0.05(+0.81%)
Jan 02, 2020 6.023 6.500 5.880 6.200 512,685 -0.11(-1.74%)
Dec 31, 2019 5.900 6.350 5.900 6.310 753,900 +0.39(+6.59%)
Dec 30, 2019 5.780 6.054 5.780 5.920 750,869 +0.12(+2.07%)
Dec 27, 2019 5.350 5.900 5.350 5.800 364,500 +0.40(+7.41%)
Dec 26, 2019 5.510 5.510 5.370 5.400 325,156 -0.08(-1.46%)
Dec 24, 2019 5.380 5.500 5.350 5.480 149,400 +0.06(+1.17%)
Dec 23, 2019 5.780 5.780 5.389 5.416 373,734 -0.20(-3.62%)
Dec 20, 2019 5.450 5.666 5.430 5.620 407,400 +0.32(+6.04%)
Dec 19, 2019 5.403 5.500 5.300 5.300 303,203 -0.01(-0.18%)
Dec 18, 2019 5.400 5.660 5.250 5.309 335,900 -0.14(-2.58%)
Dec 17, 2019 5.660 5.660 5.310 5.450 385,670 -0.08(-1.45%)
Dec 16, 2019 5.840 5.960 5.487 5.530 636,744 -0.32(-5.47%)
Dec 13, 2019 5.870 6.000 5.750 5.850 240,200 -0.10(-1.68%)
Dec 12, 2019 6.040 6.040 5.850 5.950 159,165 -0.03(-0.50%)
Dec 11, 2019 6.050 6.090 5.920 5.980 196,554 -0.04(-0.64%)
Dec 10, 2019 6.120 6.130 5.960 6.019 194,942 -0.02(-0.35%)
Dec 09, 2019 5.988 6.090 5.940 6.040 213,454 +0.14(+2.37%)
Dec 06, 2019 5.840 5.980 5.730 5.900 339,700 +0.02(+0.34%)
Dec 05, 2019 6.070 6.130 5.870 5.880 182,452 -0.17(-2.83%)
Dec 04, 2019 5.960 6.062 5.850 6.051 412,624 +0.09(+1.53%)
Dec 03, 2019 6.030 6.060 5.810 5.960 201,268 -0.09(-1.54%)
Dec 02, 2019 5.961 6.150 5.800 6.053 280,556 -0.04(-0.61%)
Nov 29, 2019 5.990 6.170 5.890 6.090 209,800 +0.19(+3.22%)
Nov 27, 2019 5.900 5.955 5.747 5.900 215,700 -0.00(-0.03%)
Nov 26, 2019 5.690 5.980 5.600 5.902 409,424 -0.08(-1.31%)
Nov 25, 2019 5.920 6.180 5.730 5.980 575,187 -0.17(-2.76%)
Nov 22, 2019 6.680 6.700 6.050 6.150 572,500 -0.35(-5.38%)
Nov 21, 2019 6.770 7.060 6.350 6.500 1,414,886 +0.16(+2.57%)
Nov 20, 2019 5.860 6.420 5.550 6.337 1,348,342 +0.84(+15.23%)
Nov 19, 2019 5.869 5.950 5.300 5.500 472,079 -0.28(-4.86%)
Nov 18, 2019 5.785 6.000 5.650 5.781 535,232 +0.04(+0.68%)
Nov 15, 2019 5.340 5.804 5.210 5.742 535,000 +0.38(+7.13%)
Nov 14, 2019 4.790 5.420 4.790 5.360 357,745 +0.22(+4.22%)
Nov 13, 2019 4.950 5.207 4.800 5.143 243,313 +0.20(+4.11%)
Nov 12, 2019 4.890 5.507 4.890 4.940 576,763 -0.01(-0.20%)
Nov 11, 2019 4.800 5.210 4.800 4.950 249,769 +0.04(+0.73%)
Nov 08, 2019 4.760 5.000 4.640 4.914 466,700 +0.21(+4.44%)
Nov 07, 2019 4.660 4.750 4.600 4.705 215,584 +0.06(+1.31%)
Nov 06, 2019 4.720 4.806 4.615 4.644 272,597 -0.12(-2.43%)
Nov 05, 2019 4.675 4.830 4.600 4.760 224,438 +0.11(+2.37%)
Nov 04, 2019 4.625 4.900 4.520 4.650 490,667 -0.05(-1.06%)
Nov 01, 2019 4.830 4.848 4.510 4.700 554,500 -0.07(-1.49%)
Oct 31, 2019 5.200 5.260 4.760 4.771 746,976 -0.43(-8.25%)
Oct 30, 2019 5.350 5.480 5.050 5.200 336,343 -0.27(-4.96%)
Oct 29, 2019 5.440 5.490 4.930 5.472 623,684 +0.07(+1.33%)
Oct 28, 2019 5.494 5.653 5.400 5.400 232,534 +0.00(+0.00%)
Oct 25, 2019 5.560 5.690 5.390 5.400 342,900 -0.10(-1.82%)
Oct 24, 2019 5.290 5.650 5.290 5.500 210,338 +0.01(+0.18%)
Oct 23, 2019 5.540 5.600 5.310 5.490 546,147 -0.14(-2.45%)
Oct 22, 2019 5.900 5.930 5.620 5.628 335,661 -0.32(-5.31%)
Oct 21, 2019 6.303 6.370 5.830 5.944 235,990 -0.15(-2.40%)
Oct 18, 2019 6.300 6.389 6.020 6.090 175,300 -0.15(-2.39%)
Oct 17, 2019 6.450 6.500 6.155 6.239 210,695 -0.02(-0.38%)
Oct 16, 2019 6.290 6.400 6.150 6.263 229,012 -0.16(-2.54%)
Oct 15, 2019 5.995 6.470 5.910 6.426 362,808 +0.52(+8.74%)
Oct 14, 2019 6.000 6.345 5.900 5.910 264,227 -0.18(-3.01%)
Oct 11, 2019 6.070 6.298 5.940 6.093 357,800 -0.01(-0.11%)
Oct 10, 2019 6.425 6.503 6.043 6.100 458,122 -0.50(-7.58%)
Oct 09, 2019 6.540 6.630 6.330 6.600 277,893 +0.05(+0.76%)
Oct 08, 2019 6.580 6.680 6.250 6.550 274,875 -0.08(-1.15%)
Oct 07, 2019 6.545 6.770 6.270 6.626 381,040 +0.04(+0.55%)
Oct 04, 2019 6.866 6.985 6.200 6.590 649,500 -0.21(-3.07%)
Oct 03, 2019 6.270 6.810 6.270 6.799 901,509 +0.49(+7.74%)
Oct 02, 2019 5.467 6.757 5.160 6.310 821,571 +0.81(+14.82%)
Oct 01, 2019 5.346 5.755 5.270 5.495 703,477 +0.09(+1.58%)
Sep 30, 2019 6.000 6.000 5.350 5.410 1,482,621 -0.44(-7.52%)
Sep 27, 2019 6.462 6.595 5.850 5.850 933,400 -0.67(-10.25%)
Sep 26, 2019 6.530 6.757 6.448 6.518 638,127 +0.12(+1.84%)
Sep 25, 2019 7.060 7.060 6.363 6.400 1,606,013 -0.60(-8.57%)
Sep 24, 2019 7.780 7.919 6.995 7.000 761,424 -0.82(-10.49%)
Sep 23, 2019 7.982 8.130 7.650 7.820 655,757 -0.17(-2.13%)
Sep 20, 2019 7.870 8.051 7.481 7.990 919,900 +0.08(+1.01%)
Sep 19, 2019 8.084 8.140 7.850 7.910 406,260 -0.04(-0.50%)
Sep 18, 2019 7.825 8.153 7.750 7.950 754,703 +0.10(+1.27%)
Sep 17, 2019 7.511 7.870 7.490 7.850 392,323 +0.30(+4.03%)
Sep 16, 2019 7.607 7.680 7.396 7.546 367,241 -0.00(-0.06%)
Sep 13, 2019 7.433 7.766 7.400 7.550 478,800 +0.12(+1.67%)
Sep 12, 2019 7.840 8.050 7.280 7.426 682,051 -0.47(-6.00%)
Sep 11, 2019 7.800 8.145 7.715 7.900 696,847 +0.16(+2.03%)
Sep 10, 2019 7.760 7.800 7.544 7.743 442,645 +0.19(+2.57%)
Sep 09, 2019 7.535 7.710 7.445 7.549 374,697 +0.04(+0.59%)
Sep 06, 2019 7.240 7.744 7.240 7.504 471,500 +0.25(+3.51%)
Sep 05, 2019 7.720 7.722 7.240 7.250 718,977 -0.44(-5.67%)
Sep 04, 2019 7.810 7.810 7.406 7.686 515,584 +0.10(+1.26%)
Sep 03, 2019 7.190 7.731 7.015 7.590 941,507 +0.53(+7.51%)
Aug 30, 2019 6.840 7.201 6.840 7.060 451,800 +0.08(+1.18%)
Aug 29, 2019 7.070 7.290 6.750 6.978 806,653 +0.19(+2.87%)
Aug 28, 2019 6.340 7.208 5.842 6.783 1,869,248 +0.38(+5.95%)
Aug 27, 2019 6.350 6.500 6.182 6.402 616,289 +0.04(+0.66%)
Aug 26, 2019 6.520 6.520 6.146 6.360 453,969 -0.05(-0.78%)
Aug 23, 2019 6.440 6.570 6.260 6.410 258,700 -0.09(-1.38%)
Aug 22, 2019 6.820 6.820 6.420 6.500 236,483 -0.13(-1.98%)
Aug 21, 2019 6.670 6.800 6.500 6.631 285,937 -0.03(-0.44%)
Aug 20, 2019 6.680 6.710 6.500 6.660 164,449 +0.00(+0.00%)
Aug 19, 2019 6.750 6.892 6.630 6.660 229,884 -0.10(-1.47%)
Aug 16, 2019 6.600 6.907 6.505 6.760 290,000 +0.23(+3.52%)
Aug 15, 2019 6.905 7.120 6.310 6.530 512,128 -0.51(-7.24%)
Aug 14, 2019 6.880 7.255 6.880 7.040 403,662 -0.25(-3.47%)
Aug 13, 2019 6.800 7.375 6.393 7.293 703,890 +0.74(+11.35%)
Aug 12, 2019 6.845 6.950 6.500 6.550 665,861 -0.40(-5.76%)
Aug 09, 2019 7.210 7.240 6.910 6.950 342,000 -0.24(-3.34%)
Aug 08, 2019 7.270 7.303 7.000 7.190 550,731 -0.06(-0.83%)
Aug 07, 2019 7.405 7.540 7.160 7.250 297,592 -0.27(-3.59%)
Aug 06, 2019 7.818 7.825 7.340 7.520 479,540 +0.07(+0.94%)
Aug 05, 2019 7.760 7.890 7.310 7.450 496,980 -0.39(-4.93%)
Aug 02, 2019 7.650 7.910 7.497 7.836 478,200 +0.13(+1.73%)
Aug 01, 2019 8.130 8.130 7.540 7.703 542,423 -0.20(-2.49%)
Jul 31, 2019 8.050 8.070 7.744 7.900 410,413 -0.06(-0.75%)
Jul 30, 2019 8.095 8.199 7.824 7.960 581,212 -0.25(-3.06%)
Jul 29, 2019 8.070 8.211 7.830 8.211 733,566 +0.36(+4.63%)
Jul 26, 2019 7.700 7.855 7.330 7.848 676,200 +0.40(+5.34%)
Jul 25, 2019 7.500 7.581 7.129 7.450 698,815 +0.05(+0.68%)
Jul 24, 2019 7.150 7.500 7.048 7.400 867,189 +0.00(+0.00%)
Jul 23, 2019 8.065 8.230 6.820 7.400 2,609,523 -0.58(-7.27%)
Jul 22, 2019 7.940 8.154 7.885 7.980 1,067,129 +0.18(+2.34%)
Jul 19, 2019 8.090 8.090 7.680 7.798 1,063,900 -0.04(-0.54%)
Jul 18, 2019 7.900 8.430 7.670 7.840 2,738,635 +0.19(+2.50%)
Jul 17, 2019 6.817 7.887 6.810 7.649 2,532,379 +1.14(+17.58%)
Jul 16, 2019 6.540 6.640 6.300 6.505 235,884 -0.00(-0.08%)
Jul 15, 2019 6.240 6.649 6.240 6.510 405,227 +0.10(+1.56%)
Jul 12, 2019 6.526 6.580 6.150 6.410 835,900 -0.13(-1.94%)
Jul 11, 2019 6.881 6.950 6.480 6.537 542,248 -0.32(-4.71%)
Jul 10, 2019 6.765 7.020 6.680 6.860 396,750 +0.02(+0.32%)
Jul 09, 2019 6.945 7.050 6.800 6.838 278,557 -0.16(-2.31%)
Jul 08, 2019 6.975 7.168 6.870 7.000 382,362 -0.01(-0.14%)
Jul 05, 2019 6.875 7.025 6.780 7.010 274,400 +0.08(+1.21%)
Jul 03, 2019 7.020 7.145 6.839 6.926 333,800 -0.16(-2.22%)
Jul 02, 2019 7.289 7.350 6.984 7.083 270,740 -0.06(-0.80%)
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.