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

(NY: DC )

3.000 -0.010 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 31, 2022 3.290 3.300 3.170 3.260 114,563 +0.01(+0.31%)
May 27, 2022 3.190 3.280 3.150 3.250 106,538 +0.02(+0.62%)
May 26, 2022 3.150 3.230 3.114 3.230 62,450 +0.05(+1.57%)
May 25, 2022 3.250 3.250 3.150 3.180 22,694 -0.05(-1.55%)
May 24, 2022 3.350 3.350 3.180 3.230 36,985 -0.06(-1.82%)
May 23, 2022 3.400 3.400 3.270 3.290 47,608 -0.02(-0.60%)
May 20, 2022 3.260 3.350 3.240 3.310 92,334 -0.00(-0.15%)
May 19, 2022 3.210 3.390 3.208 3.315 99,278 +0.10(+3.27%)
May 18, 2022 3.250 3.260 3.180 3.210 46,015 -0.04(-1.23%)
May 17, 2022 3.180 3.340 3.180 3.250 96,829 +0.08(+2.52%)
May 16, 2022 3.250 3.250 3.120 3.170 50,780 -0.05(-1.55%)
May 13, 2022 3.150 3.310 3.145 3.220 100,732 +0.02(+0.63%)
May 12, 2022 3.300 3.300 3.000 3.200 178,278 -0.20(-5.88%)
May 11, 2022 3.500 3.540 3.300 3.400 84,622 -0.02(-0.58%)
May 10, 2022 3.800 3.800 3.380 3.420 165,129 -0.36(-9.52%)
May 09, 2022 3.900 3.900 3.630 3.780 138,631 -0.17(-4.30%)
May 06, 2022 4.000 4.000 3.650 3.950 282,821 -0.02(-0.50%)
May 05, 2022 4.010 4.050 3.900 3.970 202,875 -0.08(-1.98%)
May 04, 2022 4.010 4.070 4.000 4.050 96,064 +0.03(+0.75%)
May 03, 2022 4.010 4.060 4.000 4.020 85,498 -0.03(-0.74%)
May 02, 2022 4.180 4.250 3.990 4.050 430,362 -0.10(-2.41%)
Apr 29, 2022 4.100 4.150 3.980 4.150 2,611,859 +0.05(+1.22%)
Apr 28, 2022 4.090 4.100 3.860 4.100 312,181 -0.01(-0.24%)
Apr 27, 2022 4.100 4.152 3.910 4.110 450,248 +0.01(+0.24%)
Apr 26, 2022 4.550 4.550 4.000 4.100 154,707 -0.25(-5.75%)
Apr 25, 2022 4.570 4.586 4.290 4.350 224,829 -0.24(-5.23%)
Apr 22, 2022 4.690 4.690 4.500 4.590 102,602 -0.10(-2.13%)
Apr 21, 2022 4.800 4.800 4.600 4.690 109,323 -0.09(-1.88%)
Apr 20, 2022 4.800 4.850 4.680 4.780 88,366 +0.00(+0.00%)
Apr 19, 2022 4.700 4.785 4.610 4.780 71,477 +0.03(+0.63%)
Apr 18, 2022 4.660 4.770 4.650 4.750 114,343 +0.10(+2.15%)
Apr 14, 2022 4.840 4.880 4.600 4.650 427,478 -0.05(-1.06%)
Apr 13, 2022 4.950 5.000 4.700 4.700 200,192 -0.24(-4.86%)
Apr 12, 2022 5.150 5.150 4.920 4.940 252,244 -0.16(-3.14%)
Apr 11, 2022 5.100 5.580 4.970 5.100 410,404 +0.04(+0.79%)
Apr 08, 2022 5.030 5.300 4.880 5.060 520,795 -0.03(-0.59%)
Apr 07, 2022 5.050 5.200 4.410 5.090 835,126 -0.32(-5.91%)
Apr 06, 2022 7.810 8.000 5.080 5.410 1,669,359 -1.49(-21.59%)
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.