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

The Lovesac Company (NQ: LOVE )

29.16 -0.86 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2021 57.33 57.61 55.61 56.56 143,874 -0.43(-0.75%)
Aug 30, 2021 57.82 59.00 56.47 56.99 192,332 -0.25(-0.44%)
Aug 27, 2021 56.55 58.72 55.61 57.24 191,652 +0.55(+0.97%)
Aug 26, 2021 56.64 59.50 55.96 56.69 321,888 +0.44(+0.78%)
Aug 25, 2021 57.75 58.23 55.47 56.25 381,989 -1.55(-2.68%)
Aug 24, 2021 54.18 59.02 53.53 57.80 292,753 +3.79(+7.02%)
Aug 23, 2021 52.24 54.58 51.15 54.01 436,912 +2.71(+5.28%)
Aug 20, 2021 53.08 54.59 50.93 51.30 501,137 -2.29(-4.27%)
Aug 19, 2021 57.75 58.74 52.67 53.59 437,603 -5.73(-9.66%)
Aug 18, 2021 58.70 61.44 57.27 59.32 244,269 +0.49(+0.83%)
Aug 17, 2021 62.98 63.50 57.24 58.83 418,576 -5.14(-8.04%)
Aug 16, 2021 62.61 64.59 60.80 63.97 368,403 +0.51(+0.80%)
Aug 13, 2021 63.52 64.20 62.26 63.46 450,370 +0.44(+0.70%)
Aug 12, 2021 59.76 63.30 58.20 63.02 295,501 +3.29(+5.51%)
Aug 11, 2021 60.07 60.21 58.24 59.73 247,967 +0.39(+0.66%)
Aug 10, 2021 60.12 60.12 58.28 59.34 113,507 -0.30(-0.50%)
Aug 09, 2021 58.07 60.80 56.75 59.64 170,519 +1.78(+3.08%)
Aug 06, 2021 58.74 59.00 57.52 57.86 142,815 -0.65(-1.11%)
Aug 05, 2021 56.91 58.80 56.50 58.51 177,685 +1.58(+2.78%)
Aug 04, 2021 58.48 59.18 56.93 56.93 215,499 -2.39(-4.03%)
Aug 03, 2021 60.18 60.45 58.10 59.32 171,787 -0.31(-0.52%)
Aug 02, 2021 61.11 61.60 59.23 59.63 227,067 -1.07(-1.76%)
Jul 30, 2021 61.40 63.10 59.83 60.70 252,434 -1.83(-2.93%)
Jul 29, 2021 61.34 63.32 60.52 62.53 168,560 +1.52(+2.49%)
Jul 28, 2021 59.96 61.53 59.35 61.01 201,551 +1.30(+2.18%)
Jul 27, 2021 61.53 61.95 57.39 59.71 269,600 -2.08(-3.37%)
Jul 26, 2021 61.83 62.90 60.95 61.79 302,564 +0.16(+0.26%)
Jul 23, 2021 60.62 62.86 59.64 61.63 294,937 +1.27(+2.10%)
Jul 22, 2021 62.60 62.60 60.06 60.36 229,597 -1.90(-3.05%)
Jul 21, 2021 61.95 63.39 60.93 62.26 195,976 +0.78(+1.27%)
Jul 20, 2021 59.22 62.45 57.80 61.48 303,488 +2.43(+4.12%)
Jul 19, 2021 56.72 60.79 56.13 59.05 410,227 -1.37(-2.27%)
Jul 16, 2021 63.84 63.99 59.58 60.42 362,552 -2.99(-4.72%)
Jul 15, 2021 62.69 64.79 60.93 63.41 284,526 +0.10(+0.16%)
Jul 14, 2021 66.06 66.70 62.80 63.31 405,039 -2.37(-3.61%)
Jul 13, 2021 68.05 68.48 65.16 65.68 299,881 -3.31(-4.80%)
Jul 12, 2021 69.06 69.68 67.16 68.99 195,177 -0.03(-0.04%)
Jul 09, 2021 69.57 69.83 68.38 69.02 307,949 +0.37(+0.54%)
Jul 08, 2021 64.94 69.75 64.61 68.65 327,509 +0.70(+1.03%)
Jul 07, 2021 73.53 74.25 66.90 67.95 451,688 -5.31(-7.25%)
Jul 06, 2021 73.95 74.95 71.38 73.26 256,356 -0.74(-1.00%)
Jul 02, 2021 76.43 77.36 72.21 74.00 402,257 -2.60(-3.39%)
Jul 01, 2021 80.50 80.50 74.60 76.60 372,296 -3.19(-4.00%)
Jun 30, 2021 80.20 81.25 79.41 79.79 321,693 -0.18(-0.23%)
Jun 29, 2021 76.50 82.18 76.50 79.97 591,890 +3.77(+4.95%)
Jun 28, 2021 74.20 76.39 72.73 76.20 314,580 +2.18(+2.95%)
Jun 25, 2021 72.52 76.26 72.52 74.02 769,543 +1.63(+2.25%)
Jun 24, 2021 70.00 73.89 69.70 72.39 345,287 +2.89(+4.16%)
Jun 23, 2021 70.06 71.27 68.77 69.50 422,073 -0.13(-0.19%)
Jun 22, 2021 73.99 74.24 68.02 69.63 608,896 -4.66(-6.27%)
Jun 21, 2021 70.01 74.68 68.83 74.29 492,495 +4.35(+6.22%)
Jun 18, 2021 71.00 74.21 69.69 69.94 684,711 -1.98(-2.75%)
Jun 17, 2021 75.00 76.94 71.25 71.92 618,850 -4.71(-6.15%)
Jun 16, 2021 83.71 84.42 75.96 76.63 629,092 -6.97(-8.34%)
Jun 15, 2021 86.88 86.88 82.81 83.60 349,965 -3.49(-4.01%)
Jun 14, 2021 92.22 92.51 86.20 87.09 429,415 -4.30(-4.71%)
Jun 11, 2021 88.56 91.46 87.12 91.39 353,773 +3.99(+4.57%)
Jun 10, 2021 85.78 89.24 84.71 87.40 397,861 +3.98(+4.77%)
Jun 09, 2021 81.76 88.00 81.76 83.42 773,485 +1.66(+2.03%)
Jun 08, 2021 85.52 86.74 81.23 81.76 681,448 -2.03(-2.42%)
Jun 07, 2021 83.86 86.19 83.11 83.79 404,795 +0.63(+0.76%)
Jun 04, 2021 85.91 86.28 82.95 83.16 250,792 -1.81(-2.13%)
Jun 03, 2021 85.20 95.51 82.75 84.97 618,116 -1.21(-1.40%)
Jun 02, 2021 85.50 86.75 82.09 86.18 357,542 +0.43(+0.50%)
Jun 01, 2021 84.42 86.53 83.25 85.75 218,895 +2.73(+3.29%)
May 28, 2021 86.58 86.80 82.63 83.02 296,935 -3.07(-3.57%)
May 27, 2021 83.95 86.36 81.54 86.09 377,566 +2.83(+3.40%)
May 26, 2021 77.53 83.82 77.53 83.26 463,411 +5.97(+7.72%)
May 25, 2021 76.98 79.03 76.06 77.29 167,050 +0.65(+0.85%)
May 24, 2021 76.11 78.29 75.50 76.64 252,144 +0.54(+0.71%)
May 21, 2021 78.93 79.41 75.00 76.10 222,690 -2.02(-2.59%)
May 20, 2021 77.30 78.87 76.39 78.12 202,353 +1.34(+1.75%)
May 19, 2021 75.55 76.95 73.01 76.78 191,021 +0.17(+0.22%)
May 18, 2021 77.33 79.86 75.97 76.61 358,053 -0.11(-0.14%)
May 17, 2021 75.41 78.24 74.30 76.72 271,676 +0.81(+1.07%)
May 14, 2021 74.99 77.82 73.26 75.91 329,014 +2.34(+3.18%)
May 13, 2021 72.65 76.00 71.28 73.57 309,665 +1.45(+2.01%)
May 12, 2021 73.96 74.84 71.35 72.12 300,943 -3.22(-4.27%)
May 11, 2021 67.67 76.63 67.20 75.34 553,323 +5.19(+7.40%)
May 10, 2021 72.33 72.43 68.23 70.15 399,971 -2.28(-3.15%)
May 07, 2021 69.95 72.93 69.05 72.43 510,022 +3.83(+5.58%)
May 06, 2021 68.00 68.84 65.12 68.60 421,958 -0.23(-0.33%)
May 05, 2021 71.96 72.92 68.37 68.83 358,634 -2.09(-2.95%)
May 04, 2021 71.00 72.08 67.67 70.92 413,640 -1.56(-2.15%)
May 03, 2021 74.58 75.00 71.82 72.48 340,801 -0.79(-1.08%)
Apr 30, 2021 75.74 76.66 72.80 73.27 352,200 -3.63(-4.72%)
Apr 29, 2021 80.99 80.99 75.25 76.90 291,151 -2.71(-3.40%)
Apr 28, 2021 78.51 79.77 76.01 79.61 428,931 +1.45(+1.86%)
Apr 27, 2021 75.97 78.44 73.29 78.16 443,499 +3.12(+4.16%)
Apr 26, 2021 70.64 76.50 70.20 75.04 457,214 +4.57(+6.49%)
Apr 23, 2021 70.00 71.70 68.52 70.47 373,800 +1.89(+2.76%)
Apr 22, 2021 71.33 74.27 68.50 68.58 652,303 -3.40(-4.72%)
Apr 21, 2021 62.70 73.45 61.13 71.98 934,343 +9.34(+14.91%)
Apr 20, 2021 66.55 67.51 61.12 62.64 757,553 -3.96(-5.95%)
Apr 19, 2021 68.95 70.47 65.72 66.60 506,897 -3.40(-4.86%)
Apr 16, 2021 63.87 70.42 62.75 70.00 602,300 +6.10(+9.55%)
Apr 15, 2021 63.27 66.11 58.65 63.90 717,417 +1.62(+2.60%)
Apr 14, 2021 67.79 69.50 58.17 62.28 1,485,348 -3.46(-5.26%)
Apr 13, 2021 69.94 70.93 63.50 65.74 803,748 -3.43(-4.96%)
Apr 12, 2021 71.40 71.48 67.50 69.17 524,768 -2.58(-3.60%)
Apr 09, 2021 64.00 72.33 63.81 71.75 1,508,800 +9.28(+14.86%)
Apr 08, 2021 59.79 63.36 59.32 62.47 247,342 +3.17(+5.35%)
Apr 07, 2021 61.37 61.76 57.47 59.30 276,719 -2.66(-4.29%)
Apr 06, 2021 59.68 63.59 59.21 61.96 330,659 +2.28(+3.82%)
Apr 05, 2021 60.00 61.86 58.75 59.68 343,912 +1.40(+2.40%)
Apr 01, 2021 57.19 59.17 57.19 58.28 199,600 +1.68(+2.97%)
Mar 31, 2021 56.00 57.74 56.00 56.60 200,463 +1.30(+2.35%)
Mar 30, 2021 53.09 55.93 52.22 55.30 163,837 +1.85(+3.46%)
Mar 29, 2021 55.00 56.74 53.01 53.45 253,437 -1.85(-3.35%)
Mar 26, 2021 54.56 55.55 52.03 55.30 439,200 +1.10(+2.03%)
Mar 25, 2021 51.01 54.75 50.00 54.20 326,338 +2.21(+4.25%)
Mar 24, 2021 57.46 58.52 51.60 51.99 333,464 -4.83(-8.50%)
Mar 23, 2021 59.44 60.80 55.56 56.82 331,769 -2.81(-4.71%)
Mar 22, 2021 63.06 63.86 59.31 59.63 292,238 -2.58(-4.15%)
Mar 19, 2021 57.45 62.72 56.50 62.21 655,400 +4.76(+8.29%)
Mar 18, 2021 61.50 64.40 56.10 57.45 405,343 -4.60(-7.41%)
Mar 17, 2021 60.42 62.16 59.25 62.05 269,174 +0.68(+1.11%)
Mar 16, 2021 61.40 62.72 60.25 61.37 209,865 -0.70(-1.13%)
Mar 15, 2021 63.10 63.97 61.31 62.07 297,879 -0.43(-0.69%)
Mar 12, 2021 60.97 63.42 58.17 62.50 298,400 +0.86(+1.40%)
Mar 11, 2021 59.59 61.71 58.50 61.64 232,384 +2.83(+4.81%)
Mar 10, 2021 57.89 61.03 57.60 58.81 226,396 -0.06(-0.10%)
Mar 09, 2021 55.60 58.93 55.00 58.87 335,304 +4.97(+9.22%)
Mar 08, 2021 56.54 57.68 52.19 53.90 337,536 -1.23(-2.23%)
Mar 05, 2021 52.74 55.89 49.21 55.13 457,100 +1.31(+2.43%)
Mar 04, 2021 58.13 59.67 52.29 53.82 582,768 -5.35(-9.04%)
Mar 03, 2021 61.42 63.60 58.40 59.17 255,500 -2.58(-4.18%)
Mar 02, 2021 65.50 66.00 61.05 61.75 225,508 -2.94(-4.54%)
Mar 01, 2021 60.99 65.52 59.87 64.69 393,736 +7.00(+12.13%)
Feb 26, 2021 58.01 59.60 55.55 57.69 275,400 +1.04(+1.84%)
Feb 25, 2021 61.69 65.61 55.89 56.65 373,039 -5.89(-9.42%)
Feb 24, 2021 60.92 64.22 58.27 62.54 448,989 +2.45(+4.08%)
Feb 23, 2021 54.93 61.32 51.48 60.09 435,307 +3.60(+6.37%)
Feb 22, 2021 55.40 58.00 55.14 56.49 296,823 +0.17(+0.30%)
Feb 19, 2021 55.60 58.33 55.21 56.32 180,500 +1.81(+3.32%)
Feb 18, 2021 56.30 56.32 52.22 54.51 508,321 -2.10(-3.71%)
Feb 17, 2021 57.50 60.87 56.00 56.61 431,939 -2.50(-4.23%)
Feb 16, 2021 56.45 61.72 56.34 59.11 663,055 +3.13(+5.59%)
Feb 12, 2021 54.40 56.57 53.40 55.98 208,200 +1.86(+3.44%)
Feb 11, 2021 54.00 56.55 52.30 54.12 251,872 +0.42(+0.78%)
Feb 10, 2021 52.53 54.37 50.41 53.70 281,958 +0.44(+0.83%)
Feb 09, 2021 55.55 55.65 52.19 53.26 388,732 -1.93(-3.50%)
Feb 08, 2021 58.25 59.29 55.15 55.19 287,781 -2.38(-4.13%)
Feb 05, 2021 57.54 60.74 55.75 57.57 391,700 +0.14(+0.24%)
Feb 04, 2021 56.43 57.90 55.04 57.43 192,729 +1.60(+2.87%)
Feb 03, 2021 54.97 56.31 52.80 55.83 269,365 +1.54(+2.84%)
Feb 02, 2021 57.00 57.35 51.77 54.29 342,654 -2.73(-4.79%)
Feb 01, 2021 57.04 57.50 53.88 57.02 277,037 +0.48(+0.85%)
Jan 29, 2021 55.29 58.07 54.25 56.54 456,700 +1.25(+2.26%)
Jan 28, 2021 58.03 59.00 51.66 55.29 461,052 -1.71(-3.00%)
Jan 27, 2021 55.26 60.59 54.34 57.00 430,241 -0.50(-0.87%)
Jan 26, 2021 57.52 58.48 55.58 57.50 282,047 +0.49(+0.86%)
Jan 25, 2021 56.50 61.46 54.67 57.01 670,570 +0.81(+1.44%)
Jan 22, 2021 53.31 56.39 52.44 56.20 296,400 +2.10(+3.88%)
Jan 21, 2021 53.60 55.00 50.75 54.10 237,531 +1.12(+2.11%)
Jan 20, 2021 51.80 53.75 50.35 52.98 267,799 +1.17(+2.26%)
Jan 19, 2021 49.79 52.36 47.72 51.81 366,258 +2.93(+5.99%)
Jan 15, 2021 50.53 50.53 48.10 48.88 322,200 -1.80(-3.55%)
Jan 14, 2021 47.22 50.87 47.22 50.68 438,320 +4.04(+8.66%)
Jan 13, 2021 45.97 47.58 43.71 46.64 256,542 +0.70(+1.52%)
Jan 12, 2021 47.00 47.76 44.28 45.94 333,399 -1.20(-2.55%)
Jan 11, 2021 46.97 52.00 46.51 47.14 1,390,253 -0.36(-0.76%)
Jan 08, 2021 48.93 49.54 45.87 47.50 288,900 +0.27(+0.57%)
Jan 07, 2021 44.95 47.79 44.23 47.23 327,742 +2.65(+5.94%)
Jan 06, 2021 42.63 46.26 42.45 44.58 285,544 +2.56(+6.09%)
Jan 05, 2021 40.24 42.71 40.10 42.02 282,585 +1.67(+4.14%)
Jan 04, 2021 43.76 43.85 38.91 40.35 418,391 -2.74(-6.36%)
Dec 31, 2020 43.09 43.09 43.09 271,530 -1.84(-4.10%)
Dec 30, 2020 44.06 45.33 44.06 44.93 271,530 +1.22(+2.79%)
Dec 29, 2020 43.01 44.08 41.45 43.71 305,335 +0.22(+0.51%)
Dec 28, 2020 45.23 45.40 42.88 43.49 225,529 -0.84(-1.89%)
Dec 24, 2020 45.20 45.53 43.78 44.33 113,300 -0.64(-1.42%)
Dec 23, 2020 45.38 45.64 43.13 44.97 257,167 -0.11(-0.24%)
Dec 22, 2020 43.41 45.85 42.35 45.08 395,896 +2.79(+6.60%)
Dec 21, 2020 40.67 44.90 40.08 42.29 574,660 +1.54(+3.78%)
Dec 18, 2020 40.00 41.45 39.52 40.75 376,400 +0.35(+0.87%)
Dec 17, 2020 40.58 43.92 39.46 40.40 497,259 -0.17(-0.42%)
Dec 16, 2020 39.97 40.74 37.77 40.57 381,835 +0.97(+2.45%)
Dec 15, 2020 37.10 41.34 36.12 39.60 745,257 +2.73(+7.40%)
Dec 14, 2020 38.76 39.62 36.54 36.87 369,383 -1.82(-4.70%)
Dec 11, 2020 40.74 42.26 38.11 38.69 500,500 -2.05(-5.03%)
Dec 10, 2020 39.70 41.29 39.01 40.74 1,073,059 +0.33(+0.82%)
Dec 09, 2020 37.97 40.50 36.73 40.41 2,305,286 +6.60(+19.52%)
Dec 08, 2020 32.80 33.88 32.09 33.81 397,456 +1.01(+3.08%)
Dec 07, 2020 34.04 34.47 31.91 32.80 257,811 -1.19(-3.50%)
Dec 04, 2020 32.01 34.07 32.01 33.99 222,600 +1.98(+6.19%)
Dec 03, 2020 31.59 32.85 31.46 32.01 217,643 +0.77(+2.46%)
Dec 02, 2020 31.74 32.79 31.05 31.24 230,626 -0.49(-1.54%)
Dec 01, 2020 32.26 32.26 28.52 31.73 382,976 -0.15(-0.47%)
Nov 30, 2020 32.56 33.48 30.42 31.88 606,998 -0.23(-0.72%)
Nov 27, 2020 31.17 32.29 31.14 32.11 100,200 +0.91(+2.92%)
Nov 25, 2020 30.33 31.87 29.89 31.20 233,400 +0.97(+3.21%)
Nov 24, 2020 29.51 30.43 29.18 30.23 157,443 +0.67(+2.27%)
Nov 23, 2020 29.58 30.39 28.82 29.56 211,880 +0.12(+0.41%)
Nov 20, 2020 29.27 30.98 29.05 29.44 187,900 +0.38(+1.31%)
Nov 19, 2020 27.75 30.66 27.69 29.06 337,742 +1.55(+5.63%)
Nov 18, 2020 27.05 28.12 27.05 27.51 184,350 +0.50(+1.85%)
Nov 17, 2020 25.93 27.35 24.66 27.01 270,208 +1.24(+4.81%)
Nov 16, 2020 26.79 27.41 25.43 25.77 215,754 -0.88(-3.30%)
Nov 13, 2020 27.25 28.42 25.36 26.65 380,000 -0.45(-1.66%)
Nov 12, 2020 25.69 27.12 25.00 27.10 524,445 +2.11(+8.44%)
Nov 11, 2020 25.26 25.76 24.31 24.99 308,227 +0.18(+0.73%)
Nov 10, 2020 24.13 24.88 22.89 24.81 258,029 +1.06(+4.46%)
Nov 09, 2020 26.42 26.52 23.65 23.75 306,423 -1.55(-6.13%)
Nov 06, 2020 26.53 26.80 25.00 25.30 299,900 -1.23(-4.64%)
Nov 05, 2020 24.69 26.75 24.63 26.53 266,616 +2.21(+9.09%)
Nov 04, 2020 24.98 25.50 23.95 24.32 234,195 -0.65(-2.60%)
Nov 03, 2020 24.63 25.59 23.85 24.97 306,399 +0.61(+2.50%)
Nov 02, 2020 26.04 26.13 23.72 24.36 259,721 -1.38(-5.36%)
Oct 30, 2020 27.65 28.09 25.30 25.74 248,400 -2.07(-7.44%)
Oct 29, 2020 29.14 29.90 27.69 27.81 141,961 -1.22(-4.20%)
Oct 28, 2020 29.03 30.13 28.41 29.03 120,954 -0.48(-1.63%)
Oct 27, 2020 30.29 32.01 29.15 29.51 194,144 -0.57(-1.89%)
Oct 26, 2020 31.56 32.74 29.99 30.08 238,664 -1.92(-6.00%)
Oct 23, 2020 32.70 33.12 31.29 32.00 201,000 -0.42(-1.30%)
Oct 22, 2020 32.20 32.99 31.99 32.42 180,732 +0.23(+0.71%)
Oct 21, 2020 32.93 33.68 32.11 32.19 203,560 -0.87(-2.62%)
Oct 20, 2020 33.81 33.83 32.83 33.05 183,635 -0.84(-2.46%)
Oct 19, 2020 34.70 35.94 33.65 33.89 153,622 -0.71(-2.05%)
Oct 16, 2020 35.90 37.50 34.44 34.60 369,400 -0.79(-2.23%)
Oct 15, 2020 34.31 35.49 33.75 35.39 226,610 +0.39(+1.11%)
Oct 14, 2020 36.34 37.93 34.92 35.00 231,819 -0.87(-2.43%)
Oct 13, 2020 34.37 36.18 33.97 35.87 229,582 +1.51(+4.39%)
Oct 12, 2020 34.50 35.38 33.81 34.36 189,186 +0.36(+1.06%)
Oct 09, 2020 33.00 34.66 32.97 34.00 194,400 +1.29(+3.94%)
Oct 08, 2020 33.00 33.50 31.36 32.71 180,091 +0.45(+1.39%)
Oct 07, 2020 30.39 32.43 30.09 32.26 238,721 +2.37(+7.93%)
Oct 06, 2020 30.12 31.27 29.22 29.89 211,152 +0.10(+0.34%)
Oct 05, 2020 29.33 29.94 28.24 29.79 149,589 +0.62(+2.13%)
Oct 02, 2020 28.82 29.74 28.66 29.17 233,400 -0.57(-1.92%)
Oct 01, 2020 28.25 30.47 28.11 29.74 452,406 +2.03(+7.33%)
Sep 30, 2020 26.65 27.81 26.59 27.71 378,771 +1.16(+4.37%)
Sep 29, 2020 26.17 27.14 26.17 26.55 184,297 +0.57(+2.19%)
Sep 28, 2020 25.74 27.07 25.44 25.98 232,191 +0.68(+2.69%)
Sep 25, 2020 24.67 25.60 24.37 25.30 345,500 +0.62(+2.51%)
Sep 24, 2020 23.69 24.69 22.64 24.68 449,279 +0.83(+3.48%)
Sep 23, 2020 23.85 25.16 23.60 23.85 272,057 -0.06(-0.25%)
Sep 22, 2020 24.06 24.41 22.81 23.91 273,085 +0.07(+0.29%)
Sep 21, 2020 22.74 24.05 22.64 23.84 482,789 +0.23(+0.97%)
Sep 18, 2020 25.00 25.29 23.04 23.61 408,100 -0.99(-4.02%)
Sep 17, 2020 26.50 26.50 24.50 24.60 426,262 -2.13(-7.97%)
Sep 16, 2020 27.79 28.15 26.70 26.73 179,295 -0.84(-3.05%)
Sep 15, 2020 27.63 28.70 27.22 27.57 250,694 +0.20(+0.73%)
Sep 14, 2020 27.24 27.82 26.53 27.37 352,042 +0.94(+3.56%)
Sep 11, 2020 29.21 29.64 25.98 26.43 523,600 -1.57(-5.61%)
Sep 10, 2020 27.00 28.62 26.80 28.00 662,780 +1.89(+7.24%)
Sep 09, 2020 30.01 30.28 26.00 26.11 1,119,438 -4.81(-15.56%)
Sep 08, 2020 29.18 32.20 28.52 30.92 624,459 +1.48(+5.03%)
Sep 04, 2020 29.94 30.24 27.74 29.44 361,500 -0.51(-1.70%)
Sep 03, 2020 30.09 32.34 29.05 29.95 645,013 -0.41(-1.35%)
Sep 02, 2020 28.94 30.81 27.09 30.36 705,282 +2.48(+8.90%)
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.