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

Phreesia Inc (NY: PHR )

21.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 59.37 59.50 56.75 57.68 451,953 -1.80(-3.03%)
Nov 29, 2021 60.65 61.06 58.62 59.48 319,991 -0.48(-0.80%)
Nov 26, 2021 62.07 62.53 59.29 59.96 193,142 -2.80(-4.46%)
Nov 24, 2021 61.15 63.23 60.07 62.76 487,322 +0.86(+1.39%)
Nov 23, 2021 63.19 64.12 60.65 61.90 300,852 -2.20(-3.43%)
Nov 22, 2021 68.53 68.72 63.06 64.10 523,433 -3.78(-5.57%)
Nov 19, 2021 68.01 70.16 67.04 67.88 311,279 -0.49(-0.72%)
Nov 18, 2021 73.24 68.37 67.75 68.37 430,984 -4.49(-6.16%)
Nov 17, 2021 73.22 73.41 72.12 72.86 185,601 -0.50(-0.68%)
Nov 16, 2021 72.61 74.10 72.00 73.36 214,295 +0.93(+1.28%)
Nov 15, 2021 72.47 73.16 71.22 72.43 194,775 -0.47(-0.64%)
Nov 12, 2021 73.76 74.03 72.07 72.90 421,818 -0.86(-1.17%)
Nov 11, 2021 73.14 74.18 73.06 73.76 148,236 +1.07(+1.47%)
Nov 10, 2021 73.11 72.69 344,646 -1.63(-2.19%)
Nov 09, 2021 75.17 75.50 72.50 74.32 184,930 -0.57(-0.76%)
Nov 08, 2021 74.33 75.55 73.79 74.89 197,763 +1.08(+1.46%)
Nov 05, 2021 74.96 75.88 71.40 73.81 279,429 -0.50(-0.67%)
Nov 04, 2021 73.88 74.80 73.88 74.31 170,329 +0.74(+1.01%)
Nov 03, 2021 69.71 74.38 69.33 73.57 245,422 +3.68(+5.27%)
Nov 02, 2021 71.62 71.62 69.33 69.89 358,930 -1.32(-1.85%)
Nov 01, 2021 70.53 71.56 69.85 71.21 244,804 +0.67(+0.95%)
Oct 29, 2021 69.08 71.90 69.08 70.54 253,521 +1.25(+1.80%)
Oct 28, 2021 66.82 69.46 66.82 69.29 259,234 +2.84(+4.27%)
Oct 27, 2021 67.87 68.60 66.28 66.45 279,956 -1.49(-2.19%)
Oct 26, 2021 67.28 67.94 290,863 +0.93(+1.39%)
Oct 25, 2021 66.26 67.37 66.00 67.01 162,175 +0.92(+1.39%)
Oct 22, 2021 67.06 67.17 64.60 66.09 225,083 -0.81(-1.21%)
Oct 21, 2021 65.46 67.19 65.46 66.90 161,534 +0.69(+1.04%)
Oct 20, 2021 65.82 67.35 65.71 66.21 163,987 +0.65(+0.99%)
Oct 19, 2021 63.39 66.00 63.36 65.56 193,452 +2.23(+3.52%)
Oct 18, 2021 62.66 65.11 61.92 63.33 418,746 -0.33(-0.52%)
Oct 15, 2021 65.00 66.04 63.54 63.66 432,394 -0.47(-0.73%)
Oct 14, 2021 63.68 64.79 63.07 64.13 165,978 +1.58(+2.53%)
Oct 13, 2021 61.65 62.64 61.22 62.55 122,764 +1.44(+2.36%)
Oct 12, 2021 60.52 62.00 60.21 61.11 119,469 +1.08(+1.80%)
Oct 11, 2021 60.36 61.63 59.97 60.03 123,827 -0.73(-1.20%)
Oct 08, 2021 61.73 62.25 60.16 60.76 95,481 -1.14(-1.84%)
Oct 07, 2021 60.93 63.23 60.45 61.90 313,855 +1.92(+3.20%)
Oct 06, 2021 58.01 60.06 58.01 59.98 170,599 +0.99(+1.68%)
Oct 05, 2021 58.33 60.02 57.72 58.99 302,577 +0.38(+0.65%)
Oct 04, 2021 60.26 60.26 58.04 58.61 239,632 -1.91(-3.16%)
Oct 01, 2021 61.75 61.75 59.24 60.52 382,978 -1.18(-1.91%)
Sep 30, 2021 61.42 63.14 60.63 61.70 254,047 +1.05(+1.73%)
Sep 29, 2021 61.27 62.29 60.09 60.65 373,900 -0.04(-0.07%)
Sep 28, 2021 63.41 63.44 60.43 60.69 382,758 -3.89(-6.02%)
Sep 27, 2021 64.48 65.02 63.01 64.58 371,541 -0.77(-1.18%)
Sep 24, 2021 64.35 65.90 63.77 65.35 198,871 +0.17(+0.26%)
Sep 23, 2021 66.20 66.42 64.72 65.18 376,741 -1.06(-1.60%)
Sep 22, 2021 66.13 66.70 62.32 66.24 358,680 -0.05(-0.08%)
Sep 21, 2021 63.59 67.74 63.59 66.29 797,226 +2.88(+4.54%)
Sep 20, 2021 66.87 67.40 62.90 63.41 650,727 -4.99(-7.30%)
Sep 17, 2021 70.01 70.27 68.80 68.40 2,705,808 -0.84(-1.21%)
Sep 16, 2021 68.82 70.33 68.60 69.24 523,938 +0.12(+0.17%)
Sep 15, 2021 68.55 71.33 68.24 69.12 760,783 +0.33(+0.48%)
Sep 14, 2021 69.75 70.73 68.72 68.79 360,989 -0.32(-0.46%)
Sep 13, 2021 70.84 71.20 68.57 69.11 481,152 -1.18(-1.68%)
Sep 10, 2021 70.57 71.79 70.07 70.29 458,790 -0.28(-0.40%)
Sep 09, 2021 68.10 71.08 67.88 70.57 504,932 +2.92(+4.32%)
Sep 08, 2021 69.49 69.90 67.58 67.65 433,614 -1.95(-2.80%)
Sep 07, 2021 67.15 71.09 67.03 69.60 931,891 +2.48(+3.69%)
Sep 03, 2021 62.95 67.40 62.60 67.12 832,110 +4.43(+7.07%)
Sep 02, 2021 64.96 67.21 60.54 62.69 1,342,945 -6.81(-9.80%)
Sep 01, 2021 71.23 71.65 68.98 69.50 692,764 -2.05(-2.87%)
Aug 31, 2021 71.84 72.03 69.82 71.55 524,101 -0.14(-0.20%)
Aug 30, 2021 72.12 73.08 70.40 71.69 503,935 -0.43(-0.60%)
Aug 27, 2021 68.98 73.34 68.76 72.12 454,669 +3.98(+5.84%)
Aug 26, 2021 69.61 70.19 68.04 68.14 267,004 -1.34(-1.93%)
Aug 25, 2021 69.05 70.13 68.41 69.48 256,284 -0.06(-0.09%)
Aug 24, 2021 69.10 69.80 68.82 69.54 223,821 +0.97(+1.41%)
Aug 23, 2021 68.30 69.64 67.77 68.57 439,288 +0.82(+1.21%)
Aug 20, 2021 64.90 67.81 64.90 67.75 380,220 +2.74(+4.21%)
Aug 19, 2021 63.33 65.27 63.22 65.01 273,267 +0.94(+1.47%)
Aug 18, 2021 64.63 65.48 64.01 64.07 207,770 -0.30(-0.47%)
Aug 17, 2021 63.40 64.46 62.81 64.37 295,605 +0.08(+0.12%)
Aug 16, 2021 65.56 65.75 63.93 64.29 230,330 -2.01(-3.03%)
Aug 13, 2021 68.70 68.70 66.08 66.30 164,925 -2.30(-3.35%)
Aug 12, 2021 66.97 68.70 66.70 68.60 277,955 +1.59(+2.37%)
Aug 11, 2021 66.80 67.31 64.80 67.01 298,825 +1.01(+1.53%)
Aug 10, 2021 68.33 68.42 65.37 66.00 313,726 -2.58(-3.76%)
Aug 09, 2021 68.50 68.95 67.32 68.58 375,070 +0.17(+0.25%)
Aug 06, 2021 70.86 71.01 67.69 68.41 182,295 -2.37(-3.35%)
Aug 05, 2021 69.05 70.82 68.15 70.78 297,039 +2.10(+3.06%)
Aug 04, 2021 67.53 69.21 67.51 68.68 186,258 +1.01(+1.49%)
Aug 03, 2021 67.52 68.31 66.39 67.67 272,811 +0.04(+0.06%)
Aug 02, 2021 68.44 68.89 67.00 67.63 269,214 -0.72(-1.05%)
Jul 30, 2021 69.37 70.21 68.04 68.35 159,763 -1.37(-1.97%)
Jul 29, 2021 69.05 70.10 69.04 69.72 254,231 +0.54(+0.78%)
Jul 28, 2021 67.24 69.95 67.24 69.18 263,730 +2.03(+3.02%)
Jul 27, 2021 66.25 67.22 65.35 67.15 256,525 +0.99(+1.50%)
Jul 26, 2021 67.40 67.95 65.80 66.16 232,551 -0.94(-1.40%)
Jul 23, 2021 65.91 67.45 65.56 67.10 223,756 +1.16(+1.76%)
Jul 22, 2021 65.68 66.28 64.10 65.94 172,257 +0.36(+0.55%)
Jul 21, 2021 64.47 65.67 63.26 65.58 247,356 +0.74(+1.14%)
Jul 20, 2021 64.04 65.33 63.73 64.84 457,797 +0.92(+1.44%)
Jul 19, 2021 62.61 64.48 62.12 63.92 224,602 +0.35(+0.55%)
Jul 16, 2021 63.91 64.61 62.90 63.57 210,825 +0.40(+0.63%)
Jul 15, 2021 64.76 64.77 62.63 63.17 489,609 -1.36(-2.11%)
Jul 14, 2021 66.21 66.21 63.62 64.53 339,698 -1.13(-1.72%)
Jul 13, 2021 67.64 68.20 64.87 65.66 364,619 -1.95(-2.88%)
Jul 12, 2021 65.71 67.63 64.48 67.61 433,458 +2.34(+3.59%)
Jul 09, 2021 65.44 65.72 64.49 65.27 468,242 +0.02(+0.03%)
Jul 08, 2021 63.29 65.61 62.48 65.25 440,233 +0.28(+0.43%)
Jul 07, 2021 65.78 66.73 64.48 64.97 537,275 -0.39(-0.60%)
Jul 06, 2021 62.58 65.38 61.89 65.36 359,959 +2.90(+4.64%)
Jul 02, 2021 62.58 63.47 61.55 62.46 646,374 +0.46(+0.74%)
Jul 01, 2021 61.28 62.37 60.75 62.00 282,378 +0.70(+1.14%)
Jun 30, 2021 61.73 62.37 60.36 61.30 407,262 -0.64(-1.03%)
Jun 29, 2021 61.07 62.39 60.82 61.94 242,232 +0.80(+1.31%)
Jun 28, 2021 59.11 61.46 59.07 61.14 442,001 +1.89(+3.19%)
Jun 25, 2021 59.89 60.54 58.84 59.25 667,535 -0.35(-0.59%)
Jun 24, 2021 59.76 60.37 59.31 59.60 235,657 +0.17(+0.29%)
Jun 23, 2021 57.74 59.87 57.55 59.43 301,175 +1.67(+2.89%)
Jun 22, 2021 56.38 57.81 55.61 57.76 246,867 +0.78(+1.37%)
Jun 21, 2021 58.90 59.16 56.32 56.98 335,848 -1.84(-3.13%)
Jun 18, 2021 57.23 58.99 56.88 58.82 471,412 +0.61(+1.05%)
Jun 17, 2021 57.01 58.64 56.25 58.21 307,954 +1.14(+2.00%)
Jun 16, 2021 55.62 57.36 55.29 57.07 375,198 +1.01(+1.80%)
Jun 15, 2021 57.20 57.20 55.38 56.06 328,861 -1.36(-2.37%)
Jun 14, 2021 58.14 58.53 56.82 57.42 393,868 -0.43(-0.74%)
Jun 11, 2021 57.54 58.74 56.95 57.85 380,977 +0.44(+0.77%)
Jun 10, 2021 56.86 57.78 56.11 57.41 444,509 +0.11(+0.19%)
Jun 09, 2021 57.29 58.32 56.96 57.30 461,301 +0.63(+1.11%)
Jun 08, 2021 53.72 56.97 53.28 56.67 745,211 +4.68(+9.00%)
Jun 07, 2021 53.39 53.84 51.57 51.99 504,642 -1.63(-3.04%)
Jun 04, 2021 50.34 53.98 49.80 53.62 998,970 +4.58(+9.34%)
Jun 03, 2021 49.95 49.99 48.02 49.04 457,018 -1.25(-2.49%)
Jun 02, 2021 50.01 51.75 49.77 50.29 712,778 +0.36(+0.72%)
Jun 01, 2021 49.74 50.42 48.74 49.93 265,472 +0.43(+0.87%)
May 28, 2021 49.82 50.14 49.07 49.50 293,048 +0.29(+0.59%)
May 27, 2021 48.17 49.40 47.89 49.21 452,929 +0.97(+2.01%)
May 26, 2021 47.70 48.43 46.48 48.24 301,720 +0.60(+1.26%)
May 25, 2021 46.07 48.11 45.64 47.64 665,674 +1.91(+4.18%)
May 24, 2021 45.59 46.09 44.96 45.73 252,731 +0.28(+0.62%)
May 21, 2021 45.88 46.94 44.82 45.45 477,582 +0.49(+1.09%)
May 20, 2021 44.98 46.06 44.49 44.96 315,945 +0.21(+0.47%)
May 19, 2021 43.80 44.79 43.80 44.75 380,891 +0.05(+0.11%)
May 18, 2021 44.61 45.57 44.12 44.70 589,649 +0.26(+0.59%)
May 17, 2021 45.14 45.34 43.44 44.44 390,533 -1.31(-2.86%)
May 14, 2021 43.91 46.17 43.68 45.75 573,298 +2.24(+5.15%)
May 13, 2021 44.88 45.48 43.25 43.51 537,068 -0.74(-1.67%)
May 12, 2021 43.88 45.35 43.56 44.25 407,375 -0.69(-1.54%)
May 11, 2021 42.35 46.14 42.25 44.94 823,093 +0.21(+0.47%)
May 10, 2021 48.83 49.30 44.23 44.73 592,203 -4.58(-9.29%)
May 07, 2021 48.40 50.81 48.13 49.31 193,118 +1.28(+2.67%)
May 06, 2021 48.88 49.28 46.83 48.03 392,605 -1.23(-2.50%)
May 05, 2021 49.23 49.78 48.44 49.26 467,649 +0.36(+0.74%)
May 04, 2021 50.18 50.27 47.81 48.90 608,441 -1.72(-3.40%)
May 03, 2021 52.02 52.14 50.47 50.62 397,847 -1.13(-2.18%)
Apr 30, 2021 51.69 52.84 51.46 51.75 365,100 -0.76(-1.45%)
Apr 29, 2021 53.95 53.95 51.68 52.51 220,558 -0.63(-1.19%)
Apr 28, 2021 52.61 53.26 51.84 53.14 267,049 +0.14(+0.26%)
Apr 27, 2021 53.56 53.77 52.58 53.00 218,877 -0.57(-1.06%)
Apr 26, 2021 52.89 53.80 52.02 53.57 226,064 +0.93(+1.77%)
Apr 23, 2021 51.67 53.04 51.00 52.64 364,400 +1.34(+2.61%)
Apr 22, 2021 51.11 51.83 50.01 51.30 280,867 +0.70(+1.38%)
Apr 21, 2021 48.45 50.84 48.02 50.60 426,729 +1.84(+3.77%)
Apr 20, 2021 48.94 49.63 47.96 48.76 523,815 -0.66(-1.34%)
Apr 19, 2021 50.67 51.42 49.17 49.42 353,492 -1.68(-3.29%)
Apr 16, 2021 51.85 52.36 50.18 51.10 254,200 -0.32(-0.62%)
Apr 15, 2021 53.26 53.70 51.37 51.42 326,212 -1.08(-2.06%)
Apr 14, 2021 51.47 53.22 51.31 52.50 491,259 +1.40(+2.74%)
Apr 13, 2021 51.73 52.50 50.17 51.10 476,994 -0.43(-0.83%)
Apr 12, 2021 53.00 53.88 51.06 51.53 529,666 -1.35(-2.55%)
Apr 09, 2021 52.48 54.36 50.10 52.88 894,300 +0.32(+0.61%)
Apr 08, 2021 56.92 57.87 52.20 52.56 2,411,585 +0.02(+0.04%)
Apr 07, 2021 52.50 54.68 51.80 52.54 898,636 -2.53(-4.59%)
Apr 06, 2021 54.91 56.00 54.30 55.07 318,515 -0.12(-0.22%)
Apr 05, 2021 56.48 56.48 53.84 55.19 434,552 +0.06(+0.11%)
Apr 01, 2021 53.46 55.96 53.46 55.13 692,400 +3.03(+5.82%)
Mar 31, 2021 50.59 52.99 49.34 52.10 978,169 -0.06(-0.12%)
Mar 30, 2021 50.50 52.61 50.22 52.16 1,153,284 +1.31(+2.58%)
Mar 29, 2021 53.29 53.50 50.27 50.85 405,281 -2.25(-4.24%)
Mar 26, 2021 53.57 54.39 51.43 53.10 213,900 +0.02(+0.04%)
Mar 25, 2021 51.82 53.69 50.78 53.08 278,145 +0.13(+0.25%)
Mar 24, 2021 56.23 56.32 52.76 52.95 279,332 -2.70(-4.85%)
Mar 23, 2021 54.99 56.56 53.98 55.65 307,682 +0.70(+1.27%)
Mar 22, 2021 55.59 56.86 54.39 54.95 182,317 -0.23(-0.42%)
Mar 19, 2021 54.54 55.62 53.53 55.18 557,300 +1.31(+2.43%)
Mar 18, 2021 57.22 57.34 53.59 53.87 461,874 -4.42(-7.58%)
Mar 17, 2021 57.36 59.37 56.72 58.29 496,773 -0.22(-0.38%)
Mar 16, 2021 61.30 62.86 58.05 58.51 254,640 -2.31(-3.80%)
Mar 15, 2021 61.43 62.17 60.40 60.82 244,472 -0.69(-1.12%)
Mar 12, 2021 60.56 62.23 59.85 61.51 226,400 -0.26(-0.42%)
Mar 11, 2021 59.98 61.93 59.18 61.77 238,477 +3.90(+6.74%)
Mar 10, 2021 58.86 61.31 57.81 57.87 435,997 +0.46(+0.80%)
Mar 09, 2021 54.52 58.22 53.52 57.41 324,742 +5.16(+9.88%)
Mar 08, 2021 56.21 56.66 52.16 52.25 566,272 -3.68(-6.58%)
Mar 05, 2021 57.83 58.28 53.90 55.93 810,200 -1.05(-1.84%)
Mar 04, 2021 58.09 58.99 54.84 56.98 657,140 -2.01(-3.41%)
Mar 03, 2021 61.95 62.69 58.67 58.99 401,585 -3.06(-4.93%)
Mar 02, 2021 64.11 65.29 62.04 62.05 291,808 -2.07(-3.23%)
Mar 01, 2021 62.74 64.84 62.22 64.12 299,464 +2.87(+4.69%)
Feb 26, 2021 59.43 62.20 58.16 61.25 777,800 +1.24(+2.07%)
Feb 25, 2021 61.65 62.59 59.12 60.01 915,942 -2.67(-4.26%)
Feb 24, 2021 65.29 65.68 62.57 62.68 386,350 -2.82(-4.31%)
Feb 23, 2021 65.19 66.63 60.36 65.50 584,257 -2.44(-3.59%)
Feb 22, 2021 71.80 72.00 67.52 67.94 566,762 -5.13(-7.02%)
Feb 19, 2021 72.68 74.28 71.74 73.07 357,100 +1.07(+1.49%)
Feb 18, 2021 74.55 74.63 70.94 72.00 535,310 -3.49(-4.62%)
Feb 17, 2021 75.95 75.95 73.11 75.49 377,545 -1.58(-2.05%)
Feb 16, 2021 80.42 80.84 76.90 77.07 317,997 -2.13(-2.69%)
Feb 12, 2021 77.78 79.23 77.21 79.20 288,200 +1.41(+1.81%)
Feb 11, 2021 78.34 79.00 77.03 77.79 393,314 -0.27(-0.35%)
Feb 10, 2021 81.07 81.59 77.33 78.06 415,263 -2.55(-3.16%)
Feb 09, 2021 77.41 80.69 77.01 80.61 540,284 +3.32(+4.30%)
Feb 08, 2021 75.01 77.52 75.01 77.29 320,217 +2.73(+3.66%)
Feb 05, 2021 73.30 75.50 71.93 74.56 352,200 +1.90(+2.61%)
Feb 04, 2021 70.77 73.12 70.52 72.66 346,792 +2.46(+3.50%)
Feb 03, 2021 69.97 70.43 68.41 70.20 323,217 +1.26(+1.83%)
Feb 02, 2021 68.13 70.16 67.72 68.94 373,116 +2.20(+3.30%)
Feb 01, 2021 65.50 67.08 65.17 66.74 278,565 +1.45(+2.22%)
Jan 29, 2021 64.22 67.72 64.22 65.29 429,500 +0.58(+0.90%)
Jan 28, 2021 63.82 65.36 63.36 64.71 491,106 +1.01(+1.59%)
Jan 27, 2021 65.07 66.53 61.75 63.70 515,665 -2.98(-4.47%)
Jan 26, 2021 70.00 70.39 66.56 66.68 268,795 -2.89(-4.15%)
Jan 25, 2021 70.47 70.47 67.33 69.57 498,496 -0.23(-0.33%)
Jan 22, 2021 69.68 70.58 68.67 69.80 606,900 +0.00(+0.00%)
Jan 21, 2021 67.17 71.24 65.85 69.80 1,395,877 +3.62(+5.47%)
Jan 20, 2021 64.36 66.69 64.35 66.18 336,905 +2.20(+3.44%)
Jan 19, 2021 63.19 64.61 62.80 63.98 474,467 +1.02(+1.62%)
Jan 15, 2021 62.57 63.88 61.00 62.96 499,300 -0.77(-1.21%)
Jan 14, 2021 61.43 64.17 61.06 63.73 528,145 +3.10(+5.11%)
Jan 13, 2021 60.42 61.38 59.55 60.63 268,192 +0.21(+0.35%)
Jan 12, 2021 58.11 60.57 57.54 60.42 476,368 +2.82(+4.90%)
Jan 11, 2021 56.72 57.81 55.47 57.60 660,819 +0.38(+0.66%)
Jan 08, 2021 56.73 59.52 56.73 57.22 506,600 +0.29(+0.51%)
Jan 07, 2021 55.21 57.29 55.04 56.93 258,346 +1.66(+3.00%)
Jan 06, 2021 54.36 56.47 53.35 55.27 368,515 +1.22(+2.26%)
Jan 05, 2021 52.88 54.30 52.52 54.05 327,374 +1.17(+2.21%)
Jan 04, 2021 54.84 54.84 51.20 52.88 545,063 -1.38(-2.54%)
Dec 31, 2020 54.26 54.26 54.26 293,673 -0.54(-0.99%)
Dec 30, 2020 54.64 55.61 54.44 54.80 293,673 +0.05(+0.09%)
Dec 29, 2020 56.95 57.75 53.61 54.75 409,658 -2.37(-4.15%)
Dec 28, 2020 58.19 59.00 56.55 57.12 229,596 -0.19(-0.33%)
Dec 24, 2020 57.49 57.95 56.59 57.31 119,600 -0.45(-0.78%)
Dec 23, 2020 57.82 58.75 57.02 57.76 297,142 +0.01(+0.02%)
Dec 22, 2020 53.61 57.81 53.50 57.75 380,570 +4.25(+7.94%)
Dec 21, 2020 53.52 54.20 52.53 53.50 682,931 -1.16(-2.12%)
Dec 18, 2020 58.00 58.36 54.36 54.66 1,163,700 -2.83(-4.92%)
Dec 17, 2020 55.82 57.61 55.59 57.49 360,391 +2.11(+3.81%)
Dec 16, 2020 56.43 56.84 55.06 55.38 421,924 -0.66(-1.18%)
Dec 15, 2020 55.24 57.24 54.90 56.04 459,256 +1.15(+2.10%)
Dec 14, 2020 58.18 59.05 54.09 54.89 711,089 -3.01(-5.20%)
Dec 11, 2020 56.05 59.67 56.00 57.90 935,000 +1.54(+2.73%)
Dec 10, 2020 53.09 56.46 52.78 56.36 732,332 +3.75(+7.13%)
Dec 09, 2020 50.65 54.46 49.00 52.61 1,177,648 +0.71(+1.37%)
Dec 08, 2020 49.32 53.10 49.32 51.90 1,312,695 +2.89(+5.90%)
Dec 07, 2020 47.38 50.46 47.00 49.01 741,190 +1.37(+2.88%)
Dec 04, 2020 45.21 47.73 45.01 47.64 297,700 +2.72(+6.06%)
Dec 03, 2020 44.23 45.24 43.64 44.92 374,192 +0.93(+2.11%)
Dec 02, 2020 43.87 44.99 43.68 43.99 430,083 -0.10(-0.23%)
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.