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

Vizio Holding Corp Cl A (NY: VZIO )

10.62 +0.04 (+0.38%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 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 (%)
Apr 29, 2022 7.360 7.650 7.190 7.240 596,620 -0.23(-3.08%)
Apr 28, 2022 7.150 7.650 6.860 7.470 533,163 +0.46(+6.56%)
Apr 27, 2022 7.170 7.390 6.960 7.010 492,330 -0.28(-3.84%)
Apr 26, 2022 7.070 7.520 7.070 7.290 542,916 +0.09(+1.25%)
Apr 25, 2022 6.620 7.260 6.620 7.200 761,010 +0.50(+7.46%)
Apr 22, 2022 6.950 7.050 6.690 6.700 540,843 -0.17(-2.47%)
Apr 21, 2022 7.610 7.746 6.760 6.870 882,889 -0.71(-9.37%)
Apr 20, 2022 8.400 8.560 7.550 7.580 702,763 -0.94(-11.03%)
Apr 19, 2022 7.960 8.670 7.960 8.520 818,154 +0.53(+6.63%)
Apr 18, 2022 7.990 8.110 7.560 7.990 844,354 -0.05(-0.62%)
Apr 14, 2022 8.200 8.251 7.970 8.040 619,645 -0.16(-1.95%)
Apr 13, 2022 7.750 8.220 7.662 8.200 745,959 +0.47(+6.08%)
Apr 12, 2022 8.010 8.110 7.580 7.730 690,268 -0.13(-1.65%)
Apr 11, 2022 7.660 8.080 7.610 7.860 535,579 +0.05(+0.64%)
Apr 08, 2022 7.750 7.945 7.610 7.810 590,570 +0.08(+1.03%)
Apr 07, 2022 7.960 8.100 7.605 7.730 617,222 -0.24(-3.01%)
Apr 06, 2022 8.200 8.280 7.810 7.970 789,777 -0.48(-5.68%)
Apr 05, 2022 8.780 8.950 8.190 8.450 1,448,572 -0.39(-4.41%)
Apr 04, 2022 9.070 9.180 8.740 8.840 726,713 -0.22(-2.43%)
Apr 01, 2022 8.890 9.090 8.730 9.060 629,687 +0.17(+1.91%)
Mar 31, 2022 9.750 9.839 8.880 8.890 688,567 -0.74(-7.68%)
Mar 30, 2022 9.700 9.970 9.500 9.630 414,393 -0.11(-1.13%)
Mar 29, 2022 9.280 9.750 9.180 9.740 537,285 +0.60(+6.56%)
Mar 28, 2022 9.420 9.610 8.920 9.140 309,610 -0.31(-3.28%)
Mar 25, 2022 9.400 9.630 9.270 9.450 435,951 +0.03(+0.32%)
Mar 24, 2022 9.320 9.530 9.080 9.420 929,945 +0.11(+1.18%)
Mar 23, 2022 9.410 9.470 9.180 9.310 1,301,565 -0.13(-1.38%)
Mar 22, 2022 9.480 9.840 9.370 9.440 1,032,739 +0.03(+0.32%)
Mar 21, 2022 9.450 9.610 9.101 9.410 569,153 -0.01(-0.11%)
Mar 18, 2022 9.000 9.670 8.990 9.420 688,524 +0.34(+3.74%)
Mar 17, 2022 9.090 9.320 8.890 9.080 582,210 +0.06(+0.67%)
Mar 16, 2022 8.570 9.150 8.570 9.020 748,730 +0.62(+7.38%)
Mar 15, 2022 8.110 8.460 8.050 8.400 1,101,743 +0.32(+3.96%)
Mar 14, 2022 8.880 8.880 8.070 8.080 984,876 -0.87(-9.72%)
Mar 11, 2022 9.430 9.650 8.900 8.950 718,416 -0.24(-2.61%)
Mar 10, 2022 9.570 9.570 8.970 9.190 866,153 -0.61(-6.22%)
Mar 09, 2022 9.600 10.26 9.540 9.800 767,532 +0.33(+3.48%)
Mar 08, 2022 9.990 10.07 9.005 9.470 1,260,099 -0.46(-4.63%)
Mar 07, 2022 11.01 11.25 9.810 9.930 1,061,865 -1.15(-10.38%)
Mar 04, 2022 12.75 12.75 10.36 11.08 2,086,330 -2.16(-16.31%)
Mar 03, 2022 14.00 14.11 13.16 13.24 1,138,328 -0.57(-4.13%)
Mar 02, 2022 13.59 13.98 13.05 13.81 384,312 +0.30(+2.22%)
Mar 01, 2022 13.67 13.84 13.37 13.51 346,993 -0.07(-0.52%)
Feb 28, 2022 13.85 14.11 13.48 13.58 444,403 -0.24(-1.74%)
Feb 25, 2022 13.72 13.90 13.05 13.82 436,764 -0.08(-0.58%)
Feb 24, 2022 12.02 13.96 11.90 13.90 550,676 +1.32(+10.49%)
Feb 23, 2022 13.22 13.47 12.57 12.58 378,911 -0.64(-4.84%)
Feb 22, 2022 12.40 13.53 12.27 13.22 1,084,742 +0.75(+6.01%)
Feb 18, 2022 12.47 0 -0.63(-4.81%)
Feb 17, 2022 13.74 13.74 13.04 13.10 777,155 -0.74(-5.35%)
Feb 16, 2022 14.39 14.39 13.78 13.84 391,146 -0.74(-5.08%)
Feb 15, 2022 14.09 14.62 13.95 14.58 627,244 +0.77(+5.58%)
Feb 14, 2022 14.06 14.52 13.76 13.81 489,129 -0.29(-2.06%)
Feb 11, 2022 14.79 15.15 14.01 14.10 248,543 -0.76(-5.11%)
Feb 10, 2022 14.89 15.42 14.69 14.86 528,839 -0.36(-2.37%)
Feb 09, 2022 14.48 15.30 14.30 15.22 756,138 +0.92(+6.43%)
Feb 08, 2022 13.83 14.34 13.75 14.30 296,786 +0.27(+1.92%)
Feb 07, 2022 14.17 14.51 13.95 14.03 327,431 -0.19(-1.34%)
Feb 04, 2022 13.80 14.38 13.45 14.22 382,872 +0.45(+3.27%)
Feb 03, 2022 14.11 13.71 13.77 342,614 -0.71(-4.90%)
Feb 02, 2022 14.83 14.93 14.25 14.48 505,433 -0.10(-0.69%)
Feb 01, 2022 14.60 14.83 14.40 14.58 634,002 +0.20(+1.39%)
Jan 31, 2022 13.67 14.54 14.38 585,557 +0.72(+5.27%)
Jan 28, 2022 13.54 13.75 12.98 13.66 606,242 +0.02(+0.15%)
Jan 27, 2022 13.63 14.07 13.56 13.64 681,711 +0.02(+0.15%)
Jan 26, 2022 14.72 14.86 13.52 13.62 472,451 -0.73(-5.09%)
Jan 25, 2022 14.63 14.87 14.02 14.35 644,983 -0.65(-4.33%)
Jan 24, 2022 14.36 15.04 13.53 15.00 1,117,009 +0.33(+2.25%)
Jan 21, 2022 15.42 15.84 14.66 14.67 1,650,411 -1.34(-8.37%)
Jan 20, 2022 16.61 17.18 15.96 16.01 423,772 -0.41(-2.50%)
Jan 19, 2022 17.15 17.31 16.32 16.42 893,289 -0.77(-4.48%)
Jan 18, 2022 17.52 18.09 17.08 17.19 425,021 -0.66(-3.70%)
Jan 14, 2022 17.85 0 -0.31(-1.71%)
Jan 13, 2022 18.92 19.00 18.11 18.16 513,981 -0.84(-4.42%)
Jan 12, 2022 18.51 19.01 18.45 19.00 638,589 +0.52(+2.81%)
Jan 11, 2022 17.51 18.50 17.29 18.48 507,682 +1.03(+5.90%)
Jan 10, 2022 17.59 17.88 16.68 17.45 588,154 -0.33(-1.86%)
Jan 07, 2022 18.43 18.61 17.73 17.78 533,709 -0.62(-3.37%)
Jan 06, 2022 18.52 18.81 18.09 18.40 593,588 -0.57(-3.00%)
Jan 05, 2022 19.55 19.55 18.64 18.97 580,265 -0.61(-3.12%)
Jan 04, 2022 19.51 19.83 19.00 19.58 372,271 +0.11(+0.56%)
Jan 03, 2022 19.61 19.75 19.05 19.47 588,745 +0.04(+0.21%)
Dec 31, 2021 19.37 19.85 19.30 19.43 404,237 +0.07(+0.36%)
Dec 30, 2021 18.58 19.85 18.58 19.36 413,440 +0.67(+3.58%)
Dec 29, 2021 19.04 19.04 18.38 18.69 442,702 -0.31(-1.63%)
Dec 28, 2021 18.65 19.20 18.65 19.00 332,127 +0.15(+0.80%)
Dec 27, 2021 19.00 19.40 18.72 18.85 257,028 -0.13(-0.68%)
Dec 23, 2021 18.60 19.13 18.18 18.98 400,090 +0.50(+2.71%)
Dec 22, 2021 18.65 18.82 18.36 18.48 362,824 -0.18(-0.96%)
Dec 21, 2021 18.30 19.08 18.23 18.66 981,117 +0.46(+2.53%)
Dec 20, 2021 18.52 19.02 18.07 18.20 924,448 -0.82(-4.31%)
Dec 17, 2021 18.34 19.77 18.07 19.02 2,462,979 +0.43(+2.31%)
Dec 16, 2021 18.78 19.55 18.42 18.59 1,077,006 -0.32(-1.69%)
Dec 15, 2021 17.96 19.06 17.70 18.91 1,342,570 +0.68(+3.73%)
Dec 14, 2021 18.05 18.50 17.93 18.23 565,245 -0.02(-0.11%)
Dec 13, 2021 18.96 19.00 17.61 18.25 784,527 -0.71(-3.74%)
Dec 10, 2021 19.91 20.15 18.96 18.96 515,267 -0.78(-3.95%)
Dec 09, 2021 20.54 20.98 19.72 19.74 925,920 -0.98(-4.73%)
Dec 08, 2021 19.87 20.72 19.73 20.72 975,449 +1.22(+6.26%)
Dec 07, 2021 19.73 20.30 19.34 19.50 1,168,282 -0.10(-0.51%)
Dec 06, 2021 17.98 20.10 17.83 19.60 1,102,721 +1.66(+9.25%)
Dec 03, 2021 18.33 18.45 17.29 17.94 523,181 -0.35(-1.91%)
Dec 02, 2021 18.14 18.52 17.59 18.29 656,679 -0.03(-0.16%)
Dec 01, 2021 19.30 19.52 18.25 18.32 656,779 -0.91(-4.73%)
Nov 30, 2021 20.15 20.22 18.73 19.23 837,046 -0.89(-4.42%)
Nov 29, 2021 20.27 20.50 19.57 20.12 649,666 -0.13(-0.64%)
Nov 26, 2021 19.99 20.28 19.79 20.25 161,296 +0.14(+0.70%)
Nov 24, 2021 19.02 20.12 18.64 20.11 722,995 +0.97(+5.07%)
Nov 23, 2021 19.67 19.75 18.84 19.14 957,202 -0.62(-3.14%)
Nov 22, 2021 20.16 20.34 19.07 19.76 1,261,344 -0.57(-2.80%)
Nov 19, 2021 20.20 20.84 20.08 20.33 523,776 -0.03(-0.15%)
Nov 18, 2021 21.09 20.55 20.31 20.36 482,031 -0.66(-3.14%)
Nov 17, 2021 22.08 22.17 20.82 21.02 787,448 -0.76(-3.49%)
Nov 16, 2021 21.81 21.87 21.20 21.78 648,857 -0.34(-1.54%)
Nov 15, 2021 21.17 22.16 21.11 22.12 921,685 +0.74(+3.46%)
Nov 12, 2021 21.00 21.52 20.79 21.38 1,352,974 +0.29(+1.38%)
Nov 11, 2021 19.59 21.25 19.37 21.09 1,919,016 +1.41(+7.16%)
Nov 10, 2021 18.07 19.68 2,997,365 +2.33(+13.43%)
Nov 09, 2021 18.00 18.10 17.30 17.35 1,044,391 -0.50(-2.80%)
Nov 08, 2021 18.06 18.19 17.59 17.85 747,267 -0.02(-0.11%)
Nov 05, 2021 18.72 18.85 17.73 17.87 837,357 -0.90(-4.79%)
Nov 04, 2021 19.05 19.18 18.40 18.77 1,322,747 -0.92(-4.67%)
Nov 03, 2021 20.41 20.63 19.56 19.69 777,861 -0.79(-3.86%)
Nov 02, 2021 20.66 20.73 20.02 20.48 467,862 -0.26(-1.25%)
Nov 01, 2021 20.49 20.80 20.12 20.74 540,585 +0.20(+0.97%)
Oct 29, 2021 20.22 20.77 20.20 20.54 538,455 +0.17(+0.83%)
Oct 28, 2021 20.70 20.70 19.95 20.37 500,581 -0.17(-0.83%)
Oct 27, 2021 20.13 20.57 20.15 20.54 521,941 +0.37(+1.83%)
Oct 26, 2021 20.60 20.17 552,139 -0.33(-1.61%)
Oct 25, 2021 19.94 20.51 19.94 20.50 377,594 +0.38(+1.89%)
Oct 22, 2021 20.49 20.49 19.65 20.12 450,253 -0.58(-2.80%)
Oct 21, 2021 20.53 20.72 20.36 20.70 393,039 +0.09(+0.44%)
Oct 20, 2021 20.50 20.64 20.05 20.61 732,261 +0.08(+0.39%)
Oct 19, 2021 20.10 20.60 19.74 20.53 884,096 +0.91(+4.64%)
Oct 18, 2021 18.95 19.75 18.75 19.62 732,776 +0.45(+2.35%)
Oct 15, 2021 19.83 19.83 18.98 19.17 762,035 -0.49(-2.49%)
Oct 14, 2021 19.95 20.26 19.46 19.66 656,055 -0.09(-0.46%)
Oct 13, 2021 20.06 20.20 19.70 19.75 554,046 -0.16(-0.80%)
Oct 12, 2021 19.70 20.13 19.61 19.91 631,206 +0.21(+1.07%)
Oct 11, 2021 20.84 20.92 19.60 19.70 999,887 -1.11(-5.33%)
Oct 08, 2021 21.39 21.41 20.65 20.81 609,011 -0.46(-2.16%)
Oct 07, 2021 20.78 21.56 20.72 21.27 890,384 +0.55(+2.65%)
Oct 06, 2021 20.31 20.87 20.09 20.72 944,425 +0.08(+0.39%)
Oct 05, 2021 20.52 21.00 20.11 20.64 591,796 -0.03(-0.15%)
Oct 04, 2021 21.10 21.25 19.89 20.67 918,697 -0.33(-1.57%)
Oct 01, 2021 21.50 21.50 20.80 21.00 1,398,226 -0.24(-1.13%)
Sep 30, 2021 20.73 21.48 20.62 21.24 1,292,794 +0.59(+2.86%)
Sep 29, 2021 20.78 20.98 20.20 20.65 664,031 -0.16(-0.77%)
Sep 28, 2021 21.26 21.38 20.35 20.81 1,272,758 -0.11(-0.53%)
Sep 27, 2021 21.00 21.59 20.56 20.92 3,670,270 +1.36(+6.95%)
Sep 24, 2021 19.82 20.13 19.51 19.56 444,969 -0.23(-1.16%)
Sep 23, 2021 19.97 20.15 19.70 19.79 627,055 +0.16(+0.82%)
Sep 22, 2021 19.67 19.74 19.05 19.63 543,996 +0.16(+0.82%)
Sep 21, 2021 18.85 19.84 18.46 19.47 1,214,743 +1.02(+5.53%)
Sep 20, 2021 18.39 19.07 18.27 18.45 901,833 -0.63(-3.30%)
Sep 17, 2021 18.40 19.42 18.25 19.08 1,366,061 +0.78(+4.26%)
Sep 16, 2021 18.71 18.90 18.20 18.30 929,329 -0.41(-2.19%)
Sep 15, 2021 19.07 19.07 18.48 18.71 959,039 -0.44(-2.30%)
Sep 14, 2021 19.01 19.92 18.74 19.15 1,285,185 +0.54(+2.90%)
Sep 13, 2021 19.50 19.63 18.50 18.61 665,761 -0.81(-4.17%)
Sep 10, 2021 19.36 19.68 18.87 19.42 640,764 +0.11(+0.57%)
Sep 09, 2021 18.19 19.54 18.10 19.31 942,118 +0.99(+5.40%)
Sep 08, 2021 18.48 18.53 17.69 18.32 1,113,078 -0.30(-1.61%)
Sep 07, 2021 19.05 19.25 18.43 18.62 692,046 -0.60(-3.12%)
Sep 03, 2021 19.52 19.55 18.81 19.22 1,216,742 -0.58(-2.93%)
Sep 02, 2021 20.92 21.05 19.52 19.80 897,020 -1.17(-5.58%)
Sep 01, 2021 20.26 21.06 19.83 20.97 1,526,895 +0.56(+2.74%)
Aug 31, 2021 19.68 20.65 19.45 20.41 675,192 +0.90(+4.61%)
Aug 30, 2021 19.90 20.09 19.35 19.51 889,690 -0.29(-1.46%)
Aug 27, 2021 20.15 20.85 19.61 19.80 1,128,461 -0.32(-1.59%)
Aug 26, 2021 20.50 20.51 19.79 20.12 361,781 -0.28(-1.37%)
Aug 25, 2021 19.94 20.56 19.70 20.40 697,831 +0.55(+2.77%)
Aug 24, 2021 19.33 20.10 19.32 19.85 700,266 +0.65(+3.39%)
Aug 23, 2021 19.97 20.02 18.86 19.20 1,132,970 -0.74(-3.71%)
Aug 20, 2021 18.70 20.12 18.66 19.94 964,835 +0.93(+4.89%)
Aug 19, 2021 18.65 19.55 18.08 19.01 1,553,617 +0.43(+2.31%)
Aug 18, 2021 19.75 19.86 18.50 18.58 2,025,735 -1.28(-6.45%)
Aug 17, 2021 20.25 20.68 19.38 19.86 1,010,866 -0.74(-3.59%)
Aug 16, 2021 21.57 21.64 20.43 20.60 1,044,182 -1.01(-4.67%)
Aug 13, 2021 21.00 21.91 20.81 21.61 853,800 +0.17(+0.79%)
Aug 12, 2021 21.36 21.59 20.60 21.44 441,898 -0.13(-0.60%)
Aug 11, 2021 20.58 21.66 20.27 21.57 503,354 +1.05(+5.12%)
Aug 10, 2021 21.66 21.68 20.43 20.52 810,516 -1.28(-5.87%)
Aug 09, 2021 21.93 22.60 20.92 21.80 735,759 +0.03(+0.14%)
Aug 06, 2021 21.95 22.87 21.10 21.77 824,942 +0.19(+0.88%)
Aug 05, 2021 20.84 22.80 20.78 21.58 1,450,130 +0.59(+2.81%)
Aug 04, 2021 21.80 21.81 20.84 20.99 946,564 -0.67(-3.09%)
Aug 03, 2021 21.78 22.28 21.35 21.66 1,173,355 -0.08(-0.37%)
Aug 02, 2021 22.10 22.50 21.71 21.74 918,871 -0.29(-1.32%)
Jul 30, 2021 22.51 22.85 21.81 22.03 608,483 -0.70(-3.08%)
Jul 29, 2021 23.90 24.15 22.55 22.73 605,048 -1.17(-4.90%)
Jul 28, 2021 24.00 24.47 23.58 23.90 511,377 +0.03(+0.13%)
Jul 27, 2021 25.34 25.34 23.70 23.87 457,380 -1.41(-5.58%)
Jul 26, 2021 26.17 26.46 25.19 25.28 356,447 -0.80(-3.07%)
Jul 23, 2021 26.13 26.90 25.93 26.08 311,141 -0.23(-0.87%)
Jul 22, 2021 26.61 26.91 26.19 26.31 285,430 -0.29(-1.09%)
Jul 21, 2021 26.60 27.48 26.41 26.60 726,481 +0.16(+0.61%)
Jul 20, 2021 26.13 27.07 25.79 26.44 541,236 +0.66(+2.56%)
Jul 19, 2021 24.76 26.30 24.50 25.78 532,388 +0.08(+0.31%)
Jul 16, 2021 26.26 26.73 25.29 25.70 545,218 -0.50(-1.91%)
Jul 15, 2021 26.20 26.68 25.06 26.20 494,518 -0.31(-1.17%)
Jul 14, 2021 28.14 28.24 25.93 26.51 454,791 -1.27(-4.57%)
Jul 13, 2021 26.32 28.17 26.11 27.78 619,240 +1.22(+4.59%)
Jul 12, 2021 25.77 26.92 25.28 26.56 283,613 +0.37(+1.41%)
Jul 09, 2021 26.12 26.29 25.77 26.19 218,806 +0.52(+2.03%)
Jul 08, 2021 24.87 26.12 24.79 25.67 210,964 -0.06(-0.23%)
Jul 07, 2021 25.40 26.04 25.14 25.73 705,204 +0.37(+1.46%)
Jul 06, 2021 25.60 25.60 24.68 25.36 292,356 -0.18(-0.70%)
Jul 02, 2021 26.20 26.43 25.20 25.54 357,122 -0.33(-1.28%)
Jul 01, 2021 26.88 27.05 25.85 25.87 428,844 -1.14(-4.22%)
Jun 30, 2021 27.10 27.27 25.75 27.01 551,083 -0.03(-0.11%)
Jun 29, 2021 25.75 27.82 25.75 27.04 1,344,467 +1.36(+5.30%)
Jun 28, 2021 24.58 25.89 24.21 25.68 1,060,927 +1.09(+4.43%)
Jun 25, 2021 24.80 25.14 24.03 24.59 830,769 -0.54(-2.15%)
Jun 24, 2021 23.15 25.17 23.10 25.13 1,709,322 +2.07(+8.98%)
Jun 23, 2021 21.85 23.09 21.40 23.06 723,308 +1.31(+6.02%)
Jun 22, 2021 21.00 21.75 21.00 21.75 523,873 +0.76(+3.62%)
Jun 21, 2021 21.30 21.90 20.83 20.99 912,288 -0.22(-1.04%)
Jun 18, 2021 21.49 22.04 21.17 21.21 1,621,406 -0.52(-2.39%)
Jun 17, 2021 22.41 22.75 21.54 21.73 1,151,014 -0.71(-3.16%)
Jun 16, 2021 23.26 24.20 22.16 22.44 1,224,036 -0.91(-3.90%)
Jun 15, 2021 23.45 27.62 22.30 23.35 8,946,985 -0.05(-0.21%)
Jun 14, 2021 22.84 23.93 22.75 23.40 575,360 +0.69(+3.04%)
Jun 11, 2021 21.90 22.75 21.90 22.71 305,233 +0.79(+3.60%)
Jun 10, 2021 22.16 22.26 21.50 21.92 160,733 -0.03(-0.14%)
Jun 09, 2021 22.95 22.98 21.81 21.95 256,719 -0.63(-2.79%)
Jun 08, 2021 23.21 23.23 22.33 22.58 249,346 -0.53(-2.29%)
Jun 07, 2021 21.98 23.22 21.66 23.11 639,925 +1.17(+5.33%)
Jun 04, 2021 21.27 22.05 21.04 21.94 290,143 +0.94(+4.48%)
Jun 03, 2021 21.72 21.89 20.90 21.00 474,487 -0.72(-3.31%)
Jun 02, 2021 21.80 21.95 21.26 21.72 447,074 -0.05(-0.23%)
Jun 01, 2021 22.11 22.44 21.72 21.77 366,019 -0.07(-0.32%)
May 28, 2021 22.12 22.43 21.52 21.84 550,962 -0.13(-0.59%)
May 27, 2021 22.76 23.08 21.88 21.97 455,571 -0.68(-3.00%)
May 26, 2021 22.80 23.25 22.32 22.65 348,927 -0.27(-1.18%)
May 25, 2021 23.05 23.39 22.30 22.92 274,868 -0.13(-0.56%)
May 24, 2021 23.43 23.57 22.79 23.05 404,353 -0.12(-0.52%)
May 21, 2021 22.54 23.53 22.43 23.17 578,553 +0.84(+3.76%)
May 20, 2021 21.74 22.55 21.62 22.33 512,147 +0.83(+3.86%)
May 19, 2021 21.00 21.85 20.50 21.50 467,709 +0.12(+0.56%)
May 18, 2021 21.53 22.70 21.38 21.38 520,378 -0.04(-0.19%)
May 17, 2021 22.40 22.79 21.20 21.42 447,019 -0.53(-2.41%)
May 14, 2021 21.56 22.87 20.80 21.95 1,249,885 +0.46(+2.14%)
May 13, 2021 24.11 24.85 21.33 21.49 1,058,397 -2.36(-9.90%)
May 12, 2021 26.27 26.71 23.75 23.85 1,555,167 -3.56(-12.99%)
May 11, 2021 25.78 27.52 25.25 27.41 862,006 +0.79(+2.97%)
May 10, 2021 26.66 26.75 25.10 26.62 594,377 +0.16(+0.60%)
May 07, 2021 26.91 27.70 24.78 26.46 792,847 -0.29(-1.08%)
May 06, 2021 26.88 26.96 24.90 26.75 669,744 -0.25(-0.93%)
May 05, 2021 27.95 28.80 25.75 27.00 929,302 -1.23(-4.36%)
May 04, 2021 27.00 28.28 26.00 28.23 973,559 +0.85(+3.10%)
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.