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: 4:10 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 08, 2023 3.840 3.945 3.800 3.820 272,725 +0.01(+0.26%)
May 05, 2023 3.480 3.820 3.450 3.810 358,012 +0.35(+10.12%)
May 04, 2023 3.300 3.580 3.300 3.460 360,456 +0.21(+6.46%)
May 03, 2023 3.330 3.380 3.235 3.250 141,214 -0.07(-2.11%)
May 02, 2023 3.290 3.390 3.280 3.320 121,122 +0.03(+0.91%)
May 01, 2023 3.330 3.430 3.280 3.290 128,854 +0.00(+0.00%)
Apr 28, 2023 3.260 3.345 3.250 3.290 162,398 +0.02(+0.61%)
Apr 27, 2023 3.260 3.325 3.230 3.270 126,100 -0.01(-0.30%)
Apr 26, 2023 3.260 3.290 3.240 3.280 147,322 +0.03(+0.92%)
Apr 25, 2023 3.220 3.290 3.210 3.250 180,465 +0.00(+0.00%)
Apr 24, 2023 3.310 3.310 3.230 3.250 87,201 -0.04(-1.22%)
Apr 21, 2023 3.250 3.300 3.170 3.290 237,556 +0.01(+0.30%)
Apr 20, 2023 3.250 3.360 3.250 3.280 93,081 +0.03(+0.92%)
Apr 19, 2023 3.370 3.420 3.245 3.250 125,101 -0.21(-6.07%)
Apr 18, 2023 3.330 3.480 3.330 3.460 139,178 +0.10(+2.98%)
Apr 17, 2023 3.310 3.360 3.260 3.360 138,778 +0.01(+0.30%)
Apr 14, 2023 3.370 3.440 3.260 3.350 203,387 -0.10(-2.90%)
Apr 13, 2023 3.160 3.450 3.110 3.450 589,423 +0.28(+8.83%)
Apr 12, 2023 3.400 3.400 3.170 3.170 200,025 -0.22(-6.49%)
Apr 11, 2023 3.470 3.510 3.390 3.390 306,937 -0.12(-3.42%)
Apr 10, 2023 3.500 3.520 3.380 3.510 210,657 +0.01(+0.29%)
Apr 06, 2023 3.610 3.610 3.410 3.500 152,732 -0.05(-1.41%)
Apr 05, 2023 3.800 3.800 3.520 3.550 120,854 -0.14(-3.79%)
Apr 04, 2023 3.690 3.777 3.620 3.690 283,565 -0.03(-0.81%)
Apr 03, 2023 3.570 3.720 3.570 3.720 250,916 +0.10(+2.76%)
Mar 31, 2023 3.630 3.650 3.510 3.620 165,300 +0.02(+0.56%)
Mar 30, 2023 3.580 3.626 3.530 3.600 213,514 +0.08(+2.27%)
Mar 29, 2023 3.590 3.590 3.470 3.520 124,139 -0.03(-0.85%)
Mar 28, 2023 3.440 3.580 3.420 3.550 201,423 +0.09(+2.60%)
Mar 27, 2023 3.520 3.530 3.400 3.460 160,341 -0.11(-3.08%)
Mar 24, 2023 3.480 3.570 3.400 3.570 300,744 +0.02(+0.56%)
Mar 23, 2023 3.460 3.600 3.440 3.550 131,410 +0.16(+4.72%)
Mar 22, 2023 3.450 3.610 3.330 3.390 185,733 -0.07(-2.02%)
Mar 21, 2023 3.470 3.555 3.300 3.460 148,496 -0.03(-0.86%)
Mar 20, 2023 3.490 3.510 3.230 3.490 163,394 +0.04(+1.16%)
Mar 17, 2023 3.100 3.520 3.100 3.450 602,496 +0.33(+10.58%)
Mar 16, 2023 3.100 3.162 3.000 3.120 212,503 +0.00(+0.00%)
Mar 15, 2023 3.110 3.170 3.010 3.120 168,934 -0.03(-0.95%)
Mar 14, 2023 3.140 3.170 3.010 3.150 230,497 +0.08(+2.61%)
Mar 13, 2023 2.980 3.190 2.920 3.070 210,429 +0.19(+6.60%)
Mar 10, 2023 2.840 3.000 2.830 2.880 2,089,356 +0.09(+3.23%)
Mar 09, 2023 2.750 2.920 2.680 2.790 116,148 +0.10(+3.72%)
Mar 08, 2023 2.680 2.710 2.610 2.690 209,121 +0.06(+2.28%)
Mar 07, 2023 2.830 2.869 2.630 2.630 182,233 -0.19(-6.74%)
Mar 06, 2023 3.000 3.000 2.810 2.820 216,312 -0.16(-5.37%)
Mar 03, 2023 2.910 3.029 2.910 2.980 134,550 +0.09(+3.11%)
Mar 02, 2023 3.000 3.040 2.870 2.890 266,410 -0.07(-2.36%)
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.