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

The Lovesac Company (NQ: LOVE )

30.35 -0.13 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Feb 28, 2020 7.500 9.530 7.378 8.690 408,000 +0.79(+10.00%)
Feb 27, 2020 7.870 8.280 7.500 7.900 448,484 +0.04(+0.51%)
Feb 26, 2020 9.000 9.245 7.785 7.860 624,823 -1.00(-11.29%)
Feb 25, 2020 10.23 10.30 8.820 8.860 458,581 -1.30(-12.80%)
Feb 24, 2020 10.58 10.58 10.10 10.16 176,505 -0.79(-7.21%)
Feb 21, 2020 11.32 11.42 10.83 10.95 190,100 -0.46(-4.03%)
Feb 20, 2020 10.93 11.48 10.81 11.41 170,936 +0.48(+4.39%)
Feb 19, 2020 11.34 11.53 10.89 10.93 251,478 -0.37(-3.27%)
Feb 18, 2020 10.94 11.57 10.90 11.30 260,723 +0.36(+3.29%)
Feb 14, 2020 10.70 11.09 10.50 10.94 210,800 +0.19(+1.77%)
Feb 13, 2020 10.50 10.77 10.38 10.75 185,238 +0.21(+1.99%)
Feb 12, 2020 10.75 10.84 10.45 10.54 196,555 -0.11(-1.03%)
Feb 11, 2020 10.50 11.10 10.25 10.65 249,815 +0.29(+2.80%)
Feb 10, 2020 10.74 10.91 10.30 10.36 316,797 -0.41(-3.81%)
Feb 07, 2020 10.88 11.26 10.60 10.77 177,400 -0.18(-1.64%)
Feb 06, 2020 11.26 11.39 10.90 10.95 204,374 -0.27(-2.41%)
Feb 05, 2020 11.23 11.34 10.53 11.22 255,956 +0.02(+0.18%)
Feb 04, 2020 11.34 11.64 10.86 11.20 257,881 +0.08(+0.72%)
Feb 03, 2020 11.52 11.71 11.05 11.12 189,896 -0.23(-2.03%)
Jan 31, 2020 11.91 11.91 11.06 11.35 309,600 -0.60(-5.02%)
Jan 30, 2020 12.28 12.34 11.64 11.95 239,935 -0.48(-3.86%)
Jan 29, 2020 12.94 13.09 12.21 12.43 165,024 -0.48(-3.72%)
Jan 28, 2020 12.73 13.22 12.53 12.91 140,962 +0.30(+2.38%)
Jan 27, 2020 12.75 13.05 12.50 12.61 242,843 -0.45(-3.45%)
Jan 24, 2020 13.97 13.99 12.95 13.06 162,600 -0.61(-4.46%)
Jan 23, 2020 13.36 14.00 13.04 13.67 218,189 +0.16(+1.18%)
Jan 22, 2020 13.54 13.71 12.85 13.51 197,448 -0.04(-0.30%)
Jan 21, 2020 12.70 13.60 12.50 13.55 302,395 +0.80(+6.27%)
Jan 17, 2020 13.86 13.95 12.72 12.75 308,600 -1.02(-7.41%)
Jan 16, 2020 13.12 13.95 13.00 13.77 411,144 +1.03(+8.08%)
Jan 15, 2020 12.62 13.00 12.61 12.74 232,730 +0.01(+0.08%)
Jan 14, 2020 12.83 12.93 12.19 12.73 476,617 -0.20(-1.55%)
Jan 13, 2020 13.83 14.60 12.50 12.93 782,886 -1.48(-10.27%)
Jan 10, 2020 14.64 14.98 14.23 14.41 236,700 -0.24(-1.64%)
Jan 09, 2020 14.64 14.96 14.12 14.65 262,231 +0.05(+0.34%)
Jan 08, 2020 14.21 14.84 13.80 14.60 404,349 +0.38(+2.67%)
Jan 07, 2020 15.56 15.66 14.07 14.22 376,490 -1.35(-8.67%)
Jan 06, 2020 15.23 15.99 14.93 15.57 427,364 +0.23(+1.50%)
Jan 03, 2020 15.01 15.48 14.75 15.34 375,000 +0.18(+1.15%)
Jan 02, 2020 16.25 16.48 15.00 15.16 533,638 -0.89(-5.51%)
Dec 31, 2019 15.15 16.20 14.85 16.05 752,600 +1.32(+8.96%)
Dec 30, 2019 14.81 15.29 14.45 14.73 375,013 -0.10(-0.67%)
Dec 27, 2019 14.94 15.03 14.52 14.83 379,800 +0.44(+3.06%)
Dec 26, 2019 14.72 14.77 13.95 14.39 333,834 -0.23(-1.57%)
Dec 24, 2019 14.50 14.79 14.22 14.62 342,600 +0.54(+3.84%)
Dec 23, 2019 13.44 14.25 13.13 14.08 996,697 +0.71(+5.31%)
Dec 20, 2019 13.92 13.95 13.10 13.37 616,900 -0.46(-3.33%)
Dec 19, 2019 13.99 14.40 13.50 13.83 980,210 +0.01(+0.07%)
Dec 18, 2019 12.69 13.84 12.63 13.82 713,290 +1.28(+10.21%)
Dec 17, 2019 11.10 12.62 10.91 12.54 797,284 +1.49(+13.48%)
Dec 16, 2019 11.02 11.60 10.85 11.05 803,015 +0.31(+2.89%)
Dec 13, 2019 11.72 11.74 10.33 10.74 1,695,400 -1.07(-9.06%)
Dec 12, 2019 12.73 13.46 11.38 11.81 2,190,479 -2.69(-18.55%)
Dec 11, 2019 14.59 14.90 14.01 14.50 390,728 +0.10(+0.69%)
Dec 10, 2019 14.85 14.98 14.24 14.40 340,208 -0.23(-1.57%)
Dec 09, 2019 14.98 15.14 14.43 14.63 314,065 -0.33(-2.21%)
Dec 06, 2019 15.08 15.34 14.70 14.96 243,000 -0.12(-0.80%)
Dec 05, 2019 14.73 15.26 14.53 15.08 211,889 +0.49(+3.39%)
Dec 04, 2019 14.95 15.06 14.22 14.59 336,043 -0.09(-0.65%)
Dec 03, 2019 14.49 14.88 14.24 14.68 219,472 -0.07(-0.47%)
Dec 02, 2019 15.30 15.56 14.16 14.75 271,837 -0.51(-3.34%)
Nov 29, 2019 14.83 15.39 14.61 15.26 93,800 +0.38(+2.55%)
Nov 27, 2019 15.25 15.50 14.32 14.88 231,400 -0.18(-1.20%)
Nov 26, 2019 14.70 15.40 14.63 15.06 296,331 +0.47(+3.22%)
Nov 25, 2019 14.01 14.75 13.84 14.59 318,576 +0.58(+4.14%)
Nov 22, 2019 14.00 14.10 13.59 14.01 315,000 +0.10(+0.72%)
Nov 21, 2019 13.92 14.06 13.29 13.91 239,929 -0.00(-0.04%)
Nov 20, 2019 13.50 14.25 13.32 13.91 370,793 +0.30(+2.24%)
Nov 19, 2019 14.30 14.82 13.29 13.61 388,562 -0.59(-4.15%)
Nov 18, 2019 13.97 14.31 13.76 14.20 268,175 +0.37(+2.68%)
Nov 15, 2019 13.41 13.99 13.11 13.83 219,500 +0.58(+4.38%)
Nov 14, 2019 13.68 14.01 13.18 13.25 286,904 -0.47(-3.43%)
Nov 13, 2019 14.01 14.13 13.66 13.72 218,435 -0.32(-2.28%)
Nov 12, 2019 14.18 14.36 13.91 14.04 205,684 -0.23(-1.61%)
Nov 11, 2019 14.85 15.22 13.96 14.27 302,639 -0.71(-4.74%)
Nov 08, 2019 14.16 15.00 14.00 14.98 392,900 +0.74(+5.20%)
Nov 07, 2019 13.97 15.10 13.97 14.24 296,025 +0.38(+2.74%)
Nov 06, 2019 16.92 16.92 13.70 13.86 742,277 -3.06(-18.09%)
Nov 05, 2019 16.54 17.17 16.34 16.92 266,716 +0.54(+3.30%)
Nov 04, 2019 16.38 16.85 16.23 16.38 207,769 +0.25(+1.55%)
Nov 01, 2019 16.43 16.56 15.71 16.13 320,700 -0.20(-1.22%)
Oct 31, 2019 17.62 17.65 15.79 16.33 414,478 -1.35(-7.64%)
Oct 30, 2019 18.61 18.61 16.78 17.68 258,679 -0.90(-4.84%)
Oct 29, 2019 18.68 18.80 17.86 18.58 172,346 -0.10(-0.54%)
Oct 28, 2019 18.93 19.69 18.60 18.68 213,546 -0.14(-0.74%)
Oct 25, 2019 19.95 20.12 18.51 18.82 332,600 -1.18(-5.92%)
Oct 24, 2019 19.89 20.11 19.26 20.00 390,236 +0.11(+0.53%)
Oct 23, 2019 19.84 20.03 18.92 19.90 184,987 +0.02(+0.10%)
Oct 22, 2019 19.43 20.17 19.09 19.88 402,949 +0.48(+2.47%)
Oct 21, 2019 19.40 19.97 19.02 19.40 195,691 +0.07(+0.36%)
Oct 18, 2019 19.03 20.11 18.87 19.33 213,700 +0.21(+1.10%)
Oct 17, 2019 18.65 19.14 18.32 19.12 189,691 +0.66(+3.58%)
Oct 16, 2019 17.78 18.88 17.11 18.46 157,506 +0.62(+3.48%)
Oct 15, 2019 17.51 18.17 17.40 17.84 132,582 +0.31(+1.77%)
Oct 14, 2019 17.45 17.55 17.10 17.53 128,077 +0.01(+0.06%)
Oct 11, 2019 16.58 17.89 16.58 17.52 427,800 +1.11(+6.76%)
Oct 10, 2019 16.42 16.81 16.11 16.41 260,360 +0.06(+0.37%)
Oct 09, 2019 17.01 17.13 16.04 16.35 163,790 -0.47(-2.79%)
Oct 08, 2019 17.22 17.72 16.66 16.82 312,506 -0.66(-3.78%)
Oct 07, 2019 16.76 17.90 16.23 17.48 291,511 +0.64(+3.83%)
Oct 04, 2019 16.18 17.05 15.35 16.84 326,600 +0.64(+3.92%)
Oct 03, 2019 16.72 16.72 15.55 16.20 406,084 -0.61(-3.63%)
Oct 02, 2019 17.89 18.69 16.04 16.81 343,000 -1.19(-6.61%)
Oct 01, 2019 18.71 19.01 17.72 18.00 257,874 -0.67(-3.59%)
Sep 30, 2019 18.44 19.10 18.05 18.67 285,584 +0.25(+1.36%)
Sep 27, 2019 18.12 18.78 17.26 18.42 212,300 +0.29(+1.60%)
Sep 26, 2019 18.00 18.30 16.87 18.13 404,333 +0.03(+0.17%)
Sep 25, 2019 18.81 19.21 17.92 18.10 272,715 -0.68(-3.62%)
Sep 24, 2019 20.61 20.87 18.56 18.78 361,649 -1.83(-8.88%)
Sep 23, 2019 20.58 20.74 20.00 20.61 241,641 -0.05(-0.24%)
Sep 20, 2019 22.11 22.41 20.42 20.66 754,200 -1.14(-5.23%)
Sep 19, 2019 20.64 22.10 20.51 21.80 576,531 +1.12(+5.42%)
Sep 18, 2019 20.41 20.86 20.03 20.68 299,291 +0.24(+1.17%)
Sep 17, 2019 20.75 20.90 19.94 20.44 431,407 +0.00(+0.00%)
Sep 16, 2019 20.47 20.90 19.85 20.44 355,119 -0.06(-0.29%)
Sep 13, 2019 18.97 20.58 17.76 20.50 537,500 +1.53(+8.07%)
Sep 12, 2019 21.97 22.09 18.87 18.97 727,664 -2.34(-10.98%)
Sep 11, 2019 21.85 23.66 20.44 21.31 1,913,886 +2.90(+15.75%)
Sep 10, 2019 17.49 18.88 17.11 18.41 297,397 +0.98(+5.62%)
Sep 09, 2019 17.46 17.68 17.02 17.43 233,160 +0.16(+0.93%)
Sep 06, 2019 17.38 17.98 17.00 17.27 138,900 -0.08(-0.46%)
Sep 05, 2019 16.54 17.54 16.28 17.35 182,514 +1.01(+6.18%)
Sep 04, 2019 16.28 16.70 15.07 16.34 208,252 -0.15(-0.91%)
Sep 03, 2019 17.12 17.23 16.33 16.49 221,517 -0.71(-4.13%)
Aug 30, 2019 16.07 17.55 16.07 17.20 187,900 +1.14(+7.10%)
Aug 29, 2019 16.34 16.56 15.65 16.06 181,609 -0.19(-1.17%)
Aug 28, 2019 16.03 16.28 15.56 16.25 105,582 +0.02(+0.12%)
Aug 27, 2019 16.93 17.19 16.10 16.23 116,579 -0.64(-3.79%)
Aug 26, 2019 17.41 17.41 16.64 16.87 190,341 -0.20(-1.17%)
Aug 23, 2019 18.64 18.67 16.73 17.07 245,100 -1.69(-9.01%)
Aug 22, 2019 18.58 18.95 18.32 18.76 166,192 +0.21(+1.13%)
Aug 21, 2019 18.94 20.08 18.43 18.55 231,327 -0.21(-1.12%)
Aug 20, 2019 17.80 19.16 17.61 18.76 216,085 +0.98(+5.51%)
Aug 19, 2019 18.31 18.45 17.36 17.78 232,500 -0.31(-1.71%)
Aug 16, 2019 18.07 18.88 17.56 18.09 200,300 +0.07(+0.39%)
Aug 15, 2019 18.83 19.54 18.00 18.02 230,248 -0.74(-3.94%)
Aug 14, 2019 19.46 19.82 18.57 18.76 212,984 -1.22(-6.11%)
Aug 13, 2019 19.00 20.69 18.74 19.98 171,002 +0.88(+4.61%)
Aug 12, 2019 18.41 19.88 18.31 19.10 248,193 +0.59(+3.19%)
Aug 09, 2019 19.00 19.00 17.50 18.51 265,400 -0.09(-0.48%)
Aug 08, 2019 18.87 19.31 18.25 18.60 268,560 -0.43(-2.26%)
Aug 07, 2019 18.90 19.35 18.50 19.03 275,627 -0.30(-1.55%)
Aug 06, 2019 20.00 20.15 19.17 19.33 283,364 -0.61(-3.06%)
Aug 05, 2019 19.58 20.07 18.90 19.94 202,036 +0.06(+0.30%)
Aug 02, 2019 20.71 20.71 19.30 19.88 220,500 -0.83(-4.01%)
Aug 01, 2019 21.39 22.47 20.35 20.71 243,248 -0.73(-3.40%)
Jul 31, 2019 21.04 21.92 20.90 21.44 123,551 +0.49(+2.34%)
Jul 30, 2019 21.72 21.76 20.77 20.95 92,022 -0.84(-3.85%)
Jul 29, 2019 22.07 22.10 21.02 21.79 121,321 -0.32(-1.45%)
Jul 26, 2019 22.06 22.33 21.59 22.11 77,900 +0.12(+0.55%)
Jul 25, 2019 23.51 24.33 21.82 21.99 150,738 -1.50(-6.39%)
Jul 24, 2019 22.57 23.85 22.25 23.49 198,650 +0.75(+3.30%)
Jul 23, 2019 22.52 23.32 22.19 22.74 308,200 +0.16(+0.71%)
Jul 22, 2019 23.96 23.96 22.52 22.58 299,346 -1.21(-5.09%)
Jul 19, 2019 24.16 25.11 23.79 23.79 192,600 -0.38(-1.57%)
Jul 18, 2019 25.48 25.48 23.77 24.17 624,209 -1.32(-5.18%)
Jul 17, 2019 25.68 26.36 25.13 25.49 333,003 -0.31(-1.20%)
Jul 16, 2019 26.01 26.89 25.28 25.80 205,507 -0.22(-0.85%)
Jul 15, 2019 26.27 27.16 25.52 26.02 230,047 -0.52(-1.96%)
Jul 12, 2019 26.90 27.40 26.24 26.54 94,900 -0.36(-1.34%)
Jul 11, 2019 26.94 27.63 25.92 26.90 235,428 -0.19(-0.70%)
Jul 10, 2019 27.60 28.62 26.62 27.09 390,929 -0.26(-0.95%)
Jul 09, 2019 28.70 29.19 27.27 27.35 285,684 -1.32(-4.60%)
Jul 08, 2019 29.15 29.56 27.89 28.67 144,254 -0.46(-1.58%)
Jul 05, 2019 30.25 30.25 28.91 29.13 103,000 -1.23(-4.05%)
Jul 03, 2019 30.08 30.47 29.51 30.36 105,700 +0.35(+1.17%)
Jul 02, 2019 31.88 31.88 29.52 30.01 160,741 -0.62(-2.02%)
Jul 01, 2019 31.35 31.72 30.42 30.63 127,946 -0.44(-1.42%)
Jun 28, 2019 29.50 31.26 29.50 31.07 293,700 +2.13(+7.36%)
Jun 27, 2019 29.08 29.75 28.51 28.94 115,817 -0.05(-0.17%)
Jun 26, 2019 29.97 30.04 28.79 28.99 142,817 -0.86(-2.88%)
Jun 25, 2019 31.93 32.00 29.70 29.85 148,794 -2.17(-6.78%)
Jun 24, 2019 31.43 32.52 30.78 32.02 188,699 +0.67(+2.14%)
Jun 21, 2019 30.85 31.94 30.12 31.35 172,300 +0.75(+2.45%)
Jun 20, 2019 31.26 31.48 30.09 30.60 148,516 -0.70(-2.24%)
Jun 19, 2019 33.51 33.51 30.42 31.30 321,953 -1.99(-5.98%)
Jun 18, 2019 32.07 34.24 32.06 33.29 263,269 +1.34(+4.19%)
Jun 17, 2019 31.01 32.46 30.00 31.95 138,965 +1.69(+5.58%)
Jun 14, 2019 30.40 31.82 29.94 30.26 157,500 -0.25(-0.82%)
Jun 13, 2019 28.53 30.70 27.83 30.51 333,973 +1.95(+6.83%)
Jun 12, 2019 29.97 29.97 27.20 28.56 617,858 -1.59(-5.27%)
Jun 11, 2019 34.50 35.34 29.90 30.15 1,465,566 -9.08(-23.15%)
Jun 10, 2019 38.12 40.50 38.12 39.23 345,021 +1.07(+2.80%)
Jun 07, 2019 36.21 39.11 36.00 38.16 324,700 +1.94(+5.36%)
Jun 06, 2019 38.10 39.67 35.78 36.22 212,353 -1.88(-4.93%)
Jun 05, 2019 37.27 38.11 36.91 38.10 149,641 +1.11(+3.00%)
Jun 04, 2019 36.83 37.09 36.39 36.99 114,461 +0.55(+1.51%)
Jun 03, 2019 35.97 36.89 35.37 36.44 172,868 +0.39(+1.08%)
May 31, 2019 35.61 36.10 34.23 36.05 103,000 +0.16(+0.45%)
May 30, 2019 35.72 36.17 35.63 35.89 111,492 +0.18(+0.50%)
May 29, 2019 35.91 36.45 35.15 35.71 233,082 -0.76(-2.08%)
May 28, 2019 36.51 37.45 36.22 36.47 84,767 +0.22(+0.61%)
May 24, 2019 36.41 37.15 35.23 36.25 216,800 -0.06(-0.17%)
May 23, 2019 36.01 36.52 35.00 36.31 365,943 +0.15(+0.41%)
May 22, 2019 36.00 37.66 36.00 36.16 1,481,628 +0.09(+0.25%)
May 21, 2019 38.24 38.48 35.78 36.07 405,562 -2.66(-6.87%)
May 20, 2019 37.49 39.28 35.24 38.73 380,727 -2.01(-4.93%)
May 17, 2019 37.32 41.14 37.32 40.74 170,200 +3.33(+8.90%)
May 16, 2019 38.67 39.06 36.72 37.41 231,700 -1.13(-2.93%)
May 15, 2019 39.25 39.50 38.38 38.54 200,099 -0.99(-2.50%)
May 14, 2019 41.27 41.50 39.13 39.53 225,173 -1.96(-4.72%)
May 13, 2019 42.83 43.00 40.64 41.49 130,215 -2.01(-4.62%)
May 10, 2019 42.65 44.15 42.38 43.50 97,800 +0.63(+1.47%)
May 09, 2019 45.11 46.04 42.60 42.87 136,386 -2.09(-4.65%)
May 08, 2019 44.88 46.30 44.57 44.96 177,277 +0.62(+1.40%)
May 07, 2019 43.56 46.79 43.56 44.34 222,754 +0.51(+1.16%)
May 06, 2019 43.96 45.29 42.60 43.83 211,076 -0.52(-1.17%)
May 03, 2019 43.34 46.19 43.34 44.35 180,900 +1.40(+3.26%)
May 02, 2019 40.38 44.85 40.38 42.95 347,172 +1.74(+4.22%)
May 01, 2019 39.73 41.49 38.56 41.21 217,784 +1.81(+4.59%)
Apr 30, 2019 34.25 40.74 31.35 39.40 489,576 +8.47(+27.38%)
Apr 29, 2019 29.72 30.95 27.22 30.93 42,876 +1.31(+4.42%)
Apr 26, 2019 29.82 30.38 29.33 29.62 7,800 +0.30(+1.02%)
Apr 25, 2019 30.38 30.38 29.16 29.32 30,009 -1.09(-3.58%)
Apr 24, 2019 29.60 30.93 29.20 30.41 21,694 +1.50(+5.19%)
Apr 23, 2019 28.34 29.27 28.19 28.91 65,195 +0.73(+2.59%)
Apr 22, 2019 29.39 29.49 27.65 28.18 124,387 -1.32(-4.47%)
Apr 18, 2019 30.25 30.42 29.40 29.50 44,400 -0.71(-2.35%)
Apr 17, 2019 30.28 30.77 29.82 30.21 14,359 -0.04(-0.13%)
Apr 16, 2019 29.92 30.46 29.60 30.25 33,885 +0.67(+2.27%)
Apr 15, 2019 30.29 30.74 29.54 29.58 78,236 -0.57(-1.89%)
Apr 12, 2019 30.21 30.72 29.75 30.15 40,800 +0.18(+0.60%)
Apr 11, 2019 30.25 30.32 29.81 29.97 15,331 -0.22(-0.73%)
Apr 10, 2019 30.43 30.94 29.50 30.19 68,338 -0.28(-0.92%)
Apr 09, 2019 30.69 31.37 30.36 30.47 46,391 -0.26(-0.85%)
Apr 08, 2019 30.47 31.00 30.09 30.73 77,731 +0.26(+0.85%)
Apr 05, 2019 31.00 31.64 29.22 30.47 77,200 -0.69(-2.21%)
Apr 04, 2019 30.39 31.64 30.35 31.16 85,530 +0.91(+3.01%)
Apr 03, 2019 30.47 31.07 30.13 30.25 42,523 +0.14(+0.46%)
Apr 02, 2019 28.76 30.98 28.76 30.11 145,095 +1.70(+5.98%)
Apr 01, 2019 27.85 28.80 27.00 28.41 50,228 +0.60(+2.16%)
Mar 29, 2019 28.25 28.71 27.26 27.81 32,200 -0.43(-1.52%)
Mar 28, 2019 29.06 29.21 27.87 28.24 39,912 -0.59(-2.05%)
Mar 27, 2019 27.78 29.19 27.69 28.83 39,138 +1.16(+4.19%)
Mar 26, 2019 27.31 27.70 26.27 27.67 46,348 +0.57(+2.10%)
Mar 25, 2019 26.22 27.19 26.16 27.10 30,456 +0.95(+3.63%)
Mar 22, 2019 28.32 28.51 25.94 26.15 94,000 -2.19(-7.73%)
Mar 21, 2019 28.65 29.48 28.20 28.34 70,654 -0.30(-1.05%)
Mar 20, 2019 28.78 31.39 28.08 28.64 45,990 -0.11(-0.38%)
Mar 19, 2019 29.65 29.93 28.54 28.75 53,582 -0.80(-2.71%)
Mar 18, 2019 30.04 30.04 29.01 29.55 73,892 -0.50(-1.66%)
Mar 15, 2019 30.34 30.77 29.46 30.05 104,400 -0.13(-0.43%)
Mar 14, 2019 31.54 31.56 30.00 30.18 47,155 -1.06(-3.39%)
Mar 13, 2019 31.33 31.83 30.57 31.24 43,537 +0.26(+0.84%)
Mar 12, 2019 30.59 31.42 30.39 30.98 68,229 +0.49(+1.61%)
Mar 11, 2019 29.90 31.53 29.90 30.49 18,738 +0.59(+1.97%)
Mar 08, 2019 29.83 30.22 28.96 29.90 44,500 -0.17(-0.57%)
Mar 07, 2019 29.13 30.36 29.03 30.07 53,341 +0.95(+3.26%)
Mar 06, 2019 30.49 30.81 28.62 29.12 89,141 -1.18(-3.89%)
Mar 05, 2019 29.80 31.29 29.65 30.30 84,818 -0.41(-1.34%)
Mar 04, 2019 31.75 33.16 30.30 30.71 48,533 -0.98(-3.09%)
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.