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

Fuelcell Energy Inc (NQ: FCEL )

0.8988 -0.0012 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2023 3.500 3.680 3.470 3.660 11,767,874 +0.18(+5.17%)
Jan 30, 2023 3.480 3.670 3.440 3.480 10,219,031 -0.12(-3.33%)
Jan 27, 2023 3.400 3.640 3.380 3.600 10,198,121 +0.17(+4.96%)
Jan 26, 2023 3.780 3.840 3.400 3.430 12,810,517 -0.25(-6.79%)
Jan 25, 2023 3.540 3.695 3.410 3.680 8,540,176 +0.06(+1.66%)
Jan 24, 2023 3.640 3.730 3.520 3.620 11,016,568 -0.08(-2.16%)
Jan 23, 2023 3.380 3.720 3.360 3.700 14,700,296 +0.33(+9.79%)
Jan 20, 2023 3.200 3.370 3.110 3.370 11,873,188 +0.24(+7.67%)
Jan 19, 2023 3.250 3.360 3.060 3.130 11,611,349 -0.22(-6.57%)
Jan 18, 2023 3.540 3.690 3.345 3.350 12,952,246 -0.14(-4.01%)
Jan 17, 2023 3.260 3.520 3.250 3.490 10,508,407 +0.25(+7.72%)
Jan 13, 2023 3.100 3.270 3.070 3.240 6,548,931 +0.07(+2.21%)
Jan 12, 2023 3.140 3.190 3.010 3.170 10,473,304 +0.06(+1.93%)
Jan 11, 2023 3.070 3.200 3.020 3.110 8,996,427 +0.08(+2.64%)
Jan 10, 2023 2.940 3.030 2.830 3.030 10,014,683 +0.08(+2.71%)
Jan 09, 2023 2.920 3.040 2.850 2.950 14,839,144 +0.12(+4.24%)
Jan 06, 2023 2.660 2.855 2.600 2.830 10,855,203 +0.20(+7.60%)
Jan 05, 2023 2.680 2.700 2.600 2.630 9,719,552 -0.09(-3.31%)
Jan 04, 2023 2.720 2.800 2.640 2.720 11,011,787 +0.06(+2.26%)
Jan 03, 2023 2.850 2.960 2.630 2.660 11,502,435 -0.12(-4.32%)
Dec 30, 2022 2.670 2.800 2.655 2.780 10,496,401 +0.02(+0.72%)
Dec 29, 2022 2.580 2.770 2.570 2.760 12,407,037 +0.21(+8.24%)
Dec 28, 2022 2.560 2.610 2.490 2.550 9,729,173 -0.02(-0.78%)
Dec 27, 2022 2.660 2.700 2.560 2.570 11,033,030 -0.10(-3.75%)
Dec 23, 2022 2.620 2.680 2.530 2.670 12,114,167 +0.07(+2.69%)
Dec 22, 2022 2.650 2.675 2.470 2.600 16,215,730 -0.10(-3.70%)
Dec 21, 2022 2.730 2.920 2.620 2.700 22,353,036 +0.05(+1.89%)
Dec 20, 2022 3.100 3.160 2.630 2.650 28,918,858 -0.61(-18.71%)
Dec 19, 2022 3.550 3.550 3.210 3.260 16,282,921 -0.25(-7.12%)
Dec 16, 2022 3.620 3.680 3.400 3.510 17,688,088 -0.20(-5.39%)
Dec 15, 2022 3.650 3.825 3.590 3.710 10,718,108 -0.01(-0.27%)
Dec 14, 2022 3.640 3.810 3.630 3.720 14,039,255 +0.07(+1.92%)
Dec 13, 2022 3.610 3.770 3.530 3.650 13,395,114 +0.18(+5.19%)
Dec 12, 2022 3.230 3.490 3.230 3.470 9,588,447 +0.24(+7.43%)
Dec 09, 2022 3.200 3.340 3.170 3.230 6,204,202 -0.01(-0.31%)
Dec 08, 2022 3.200 3.340 3.120 3.240 7,888,107 +0.11(+3.51%)
Dec 07, 2022 3.120 3.220 3.065 3.130 7,493,412 +0.00(+0.00%)
Dec 06, 2022 3.470 3.470 3.110 3.130 12,182,918 -0.32(-9.28%)
Dec 05, 2022 3.630 3.740 3.440 3.450 7,276,770 -0.21(-5.74%)
Dec 02, 2022 3.430 3.720 3.420 3.660 9,356,337 +0.13(+3.68%)
Dec 01, 2022 3.460 3.585 3.400 3.530 10,285,392 +0.07(+2.02%)
Nov 30, 2022 3.220 3.470 3.155 3.460 8,995,772 +0.26(+8.12%)
Nov 29, 2022 3.290 3.330 3.195 3.200 6,331,273 -0.06(-1.84%)
Nov 28, 2022 3.440 3.485 3.250 3.260 5,289,402 -0.22(-6.32%)
Nov 25, 2022 3.460 3.500 3.414 3.480 2,619,825 -0.02(-0.57%)
Nov 23, 2022 3.430 3.500 3.380 3.500 4,801,069 +0.06(+1.74%)
Nov 22, 2022 3.450 3.510 3.380 3.440 4,567,787 -0.02(-0.58%)
Nov 21, 2022 3.510 3.510 3.360 3.460 5,842,274 -0.11(-3.08%)
Nov 18, 2022 3.670 3.680 3.450 3.570 10,122,541 +0.00(+0.00%)
Nov 17, 2022 3.500 3.605 3.380 3.570 7,524,121 -0.06(-1.65%)
Nov 16, 2022 3.810 3.810 3.590 3.630 7,502,395 -0.24(-6.20%)
Nov 15, 2022 3.720 3.950 3.710 3.870 13,738,293 +0.27(+7.50%)
Nov 14, 2022 3.610 3.660 3.370 3.600 9,538,603 -0.04(-1.10%)
Nov 11, 2022 3.460 3.695 3.369 3.640 11,643,309 +0.13(+3.70%)
Nov 10, 2022 3.110 3.535 3.102 3.510 20,767,096 +0.56(+18.98%)
Nov 09, 2022 3.110 3.250 2.930 2.950 11,776,324 -0.22(-6.94%)
Nov 08, 2022 3.150 3.240 3.095 3.170 7,386,173 +0.03(+0.96%)
Nov 07, 2022 3.140 3.150 3.030 3.140 6,054,935 +0.03(+0.96%)
Nov 04, 2022 3.130 3.185 3.000 3.110 7,846,192 +0.07(+2.30%)
Nov 03, 2022 2.950 3.150 2.920 3.040 10,689,257 +0.08(+2.70%)
Nov 02, 2022 3.100 2.950 2.960 9,668,662 -0.14(-4.52%)
Nov 01, 2022 3.200 3.300 3.085 3.100 6,793,750 -0.02(-0.64%)
Oct 31, 2022 3.030 3.160 3.000 3.120 7,290,711 +0.06(+1.96%)
Oct 28, 2022 3.150 3.160 2.990 3.060 7,787,377 -0.08(-2.55%)
Oct 27, 2022 3.280 3.300 3.130 3.140 8,029,629 -0.07(-2.18%)
Oct 26, 2022 3.130 3.390 3.111 3.210 11,146,655 +0.09(+2.88%)
Oct 25, 2022 2.950 3.170 2.950 3.120 11,330,805 +0.17(+5.76%)
Oct 24, 2022 3.080 3.080 2.870 2.950 9,424,572 -0.09(-2.96%)
Oct 21, 2022 2.880 3.060 2.850 3.040 13,423,879 +0.14(+4.83%)
Oct 20, 2022 2.930 3.020 2.860 2.900 13,173,286 -0.03(-1.02%)
Oct 19, 2022 3.050 3.055 2.900 2.930 8,515,555 -0.17(-5.48%)
Oct 18, 2022 3.180 3.255 3.015 3.100 12,825,695 +0.01(+0.32%)
Oct 17, 2022 2.990 3.130 2.950 3.090 10,736,118 +0.19(+6.55%)
Oct 14, 2022 3.020 3.150 2.900 2.900 9,101,738 -0.12(-3.97%)
Oct 13, 2022 2.800 3.040 2.770 3.020 17,785,072 +0.08(+2.72%)
Oct 12, 2022 3.140 3.145 2.890 2.940 13,253,742 -0.20(-6.37%)
Oct 11, 2022 3.100 3.200 3.010 3.140 8,353,189 +0.03(+0.96%)
Oct 10, 2022 3.120 3.150 3.000 3.110 9,058,278 +0.00(+0.00%)
Oct 07, 2022 3.200 3.204 3.070 3.110 10,557,630 -0.16(-4.89%)
Oct 06, 2022 3.430 3.560 3.220 3.270 15,626,003 -0.19(-5.49%)
Oct 05, 2022 3.680 3.720 3.380 3.460 11,553,106 -0.29(-7.73%)
Oct 04, 2022 3.640 3.770 3.635 3.750 10,715,019 +0.25(+7.14%)
Oct 03, 2022 3.460 3.550 3.420 3.500 8,295,372 +0.09(+2.64%)
Sep 30, 2022 3.390 3.570 3.350 3.410 9,339,012 +0.02(+0.59%)
Sep 29, 2022 3.500 3.545 3.300 3.390 9,557,177 -0.17(-4.78%)
Sep 28, 2022 3.470 3.580 3.390 3.560 9,757,790 +0.06(+1.71%)
Sep 27, 2022 3.620 3.705 3.440 3.500 9,576,204 -0.03(-0.85%)
Sep 26, 2022 3.530 3.775 3.510 3.530 8,769,962 -0.05(-1.40%)
Sep 23, 2022 3.600 3.630 3.490 3.580 10,241,876 -0.14(-3.76%)
Sep 22, 2022 3.900 3.970 3.670 3.720 10,970,752 -0.21(-5.34%)
Sep 21, 2022 3.940 4.050 3.825 3.930 8,837,449 +0.03(+0.77%)
Sep 20, 2022 3.980 3.990 3.870 3.900 6,948,116 -0.13(-3.23%)
Sep 19, 2022 3.940 4.060 3.920 4.030 6,806,903 +0.01(+0.25%)
Sep 16, 2022 4.130 4.150 3.990 4.020 14,311,619 -0.23(-5.41%)
Sep 15, 2022 4.340 4.490 4.223 4.250 12,484,403 -0.10(-2.30%)
Sep 14, 2022 4.100 4.360 4.010 4.350 11,417,545 +0.23(+5.58%)
Sep 13, 2022 4.150 4.285 4.060 4.120 11,521,474 -0.24(-5.50%)
Sep 12, 2022 4.270 4.365 4.150 4.360 8,400,708 +0.12(+2.83%)
Sep 09, 2022 3.880 4.240 3.830 4.240 16,266,563 +0.43(+11.29%)
Sep 08, 2022 3.830 3.910 3.710 3.810 15,852,955 -0.18(-4.51%)
Sep 07, 2022 3.820 4.050 3.770 3.990 10,338,134 +0.14(+3.64%)
Sep 06, 2022 4.000 4.000 3.820 3.850 8,251,795 -0.09(-2.28%)
Sep 02, 2022 4.070 4.091 3.850 3.940 9,942,873 -0.03(-0.76%)
Sep 01, 2022 4.070 4.090 3.820 3.970 11,707,475 -0.22(-5.25%)
Aug 31, 2022 4.240 4.350 4.130 4.190 8,462,835 +0.00(+0.00%)
Aug 30, 2022 4.340 4.470 4.090 4.190 10,392,448 -0.08(-1.87%)
Aug 29, 2022 4.100 4.340 4.070 4.270 10,690,775 +0.07(+1.67%)
Aug 26, 2022 4.540 4.620 4.140 4.200 12,884,646 -0.35(-7.69%)
Aug 25, 2022 4.720 4.730 4.350 4.550 16,298,418 +0.13(+2.94%)
Aug 24, 2022 4.030 4.480 3.990 4.420 12,970,116 +0.44(+11.06%)
Aug 23, 2022 4.080 4.200 3.980 3.980 9,720,248 -0.03(-0.75%)
Aug 22, 2022 4.080 4.169 3.980 4.010 11,825,901 -0.25(-5.87%)
Aug 19, 2022 4.490 4.490 4.220 4.260 11,621,902 -0.38(-8.19%)
Aug 18, 2022 4.670 4.770 4.580 4.640 9,148,946 -0.01(-0.22%)
Aug 17, 2022 4.790 4.850 4.570 4.650 13,029,836 -0.27(-5.49%)
Aug 16, 2022 5.060 5.130 4.832 4.920 15,232,981 -0.25(-4.84%)
Aug 15, 2022 5.200 5.500 5.020 5.170 19,786,774 +0.06(+1.17%)
Aug 12, 2022 4.900 5.160 4.670 5.110 15,403,747 +0.33(+6.90%)
Aug 11, 2022 5.210 5.210 4.760 4.780 24,774,944 -0.11(-2.25%)
Aug 10, 2022 4.450 4.900 4.310 4.890 20,898,256 +0.63(+14.79%)
Aug 09, 2022 4.330 4.470 4.210 4.260 10,935,412 -0.21(-4.70%)
Aug 08, 2022 4.430 4.590 4.330 4.470 20,562,292 +0.32(+7.71%)
Aug 05, 2022 3.980 4.160 3.880 4.150 19,750,612 +0.22(+5.60%)
Aug 04, 2022 3.780 4.000 3.750 3.930 18,718,816 +0.17(+4.52%)
Aug 03, 2022 3.740 3.780 3.630 3.760 14,988,044 +0.06(+1.62%)
Aug 02, 2022 3.400 3.810 3.350 3.700 24,213,022 +0.27(+7.87%)
Aug 01, 2022 3.520 3.540 3.400 3.430 13,986,234 -0.16(-4.46%)
Jul 29, 2022 3.480 3.680 3.450 3.590 20,418,188 +0.02(+0.56%)
Jul 28, 2022 3.820 4.070 3.491 3.570 52,255,632 +0.18(+5.31%)
Jul 27, 2022 3.310 3.405 3.280 3.390 9,896,560 +0.15(+4.63%)
Jul 26, 2022 3.290 3.316 3.180 3.240 8,176,513 -0.10(-2.99%)
Jul 25, 2022 3.360 3.390 3.230 3.340 8,626,449 +0.01(+0.30%)
Jul 22, 2022 3.540 3.570 3.310 3.330 12,986,783 -0.21(-5.93%)
Jul 21, 2022 3.600 3.610 3.480 3.540 12,637,775 -0.06(-1.67%)
Jul 20, 2022 3.530 3.680 3.475 3.600 16,897,112 +0.09(+2.56%)
Jul 19, 2022 3.580 3.585 3.450 3.510 12,047,597 +0.01(+0.29%)
Jul 18, 2022 3.590 3.720 3.490 3.500 19,330,500 +0.01(+0.29%)
Jul 15, 2022 3.740 3.740 3.410 3.490 25,499,776 -0.29(-7.67%)
Jul 14, 2022 3.860 3.900 3.720 3.780 11,144,382 -0.17(-4.30%)
Jul 13, 2022 3.800 4.120 3.680 3.950 13,539,575 +0.01(+0.25%)
Jul 12, 2022 4.010 4.090 3.810 3.940 9,781,301 -0.09(-2.23%)
Jul 11, 2022 4.250 4.310 3.950 4.030 12,083,349 -0.29(-6.71%)
Jul 08, 2022 4.160 4.390 4.080 4.320 8,020,740 +0.09(+2.13%)
Jul 07, 2022 3.990 4.325 3.970 4.230 11,686,887 +0.25(+6.28%)
Jul 06, 2022 3.790 4.030 3.790 3.980 13,043,802 +0.14(+3.65%)
Jul 05, 2022 3.690 3.850 3.500 3.840 11,136,272 +0.06(+1.59%)
Jul 01, 2022 3.740 3.900 3.710 3.780 9,991,942 +0.03(+0.80%)
Jun 30, 2022 3.500 3.780 3.480 3.750 15,280,689 +0.16(+4.46%)
Jun 29, 2022 3.650 3.650 3.450 3.590 12,787,627 -0.11(-2.97%)
Jun 28, 2022 3.870 3.900 3.660 3.700 9,945,177 -0.16(-4.15%)
Jun 27, 2022 3.920 4.000 3.730 3.860 7,191,542 -0.04(-1.03%)
Jun 24, 2022 3.970 3.980 3.780 3.900 14,074,469 -0.03(-0.76%)
Jun 23, 2022 3.790 3.930 3.670 3.930 9,669,840 +0.16(+4.24%)
Jun 22, 2022 3.580 3.830 3.540 3.770 9,544,856 +0.09(+2.45%)
Jun 21, 2022 3.540 3.780 3.520 3.680 10,541,408 +0.22(+6.36%)
Jun 17, 2022 3.280 3.510 3.270 3.460 14,490,021 +0.21(+6.46%)
Jun 16, 2022 3.350 3.405 3.150 3.250 12,499,968 -0.18(-5.25%)
Jun 15, 2022 3.350 3.520 3.235 3.430 16,131,079 +0.11(+3.31%)
Jun 14, 2022 3.370 3.410 3.240 3.320 9,903,529 +0.02(+0.61%)
Jun 13, 2022 3.540 3.560 3.290 3.300 15,312,587 -0.46(-12.23%)
Jun 10, 2022 3.710 3.850 3.600 3.760 14,700,206 -0.04(-1.05%)
Jun 09, 2022 3.660 4.100 3.600 3.800 19,628,284 -0.27(-6.63%)
Jun 08, 2022 4.210 4.360 4.020 4.070 15,049,042 -0.18(-4.24%)
Jun 07, 2022 4.160 4.355 4.102 4.250 14,180,425 +0.00(+0.00%)
Jun 06, 2022 4.190 4.530 4.085 4.250 25,522,544 +0.15(+3.66%)
Jun 03, 2022 4.250 4.350 4.060 4.100 17,101,146 -0.22(-5.09%)
Jun 02, 2022 3.870 4.410 3.870 4.320 20,803,956 +0.44(+11.34%)
Jun 01, 2022 4.140 4.210 3.810 3.880 16,051,401 -0.22(-5.37%)
May 31, 2022 4.150 4.300 4.030 4.100 16,973,412 -0.12(-2.84%)
May 27, 2022 4.020 4.240 4.020 4.220 16,272,978 +0.24(+6.03%)
May 26, 2022 3.630 4.065 3.540 3.980 21,946,384 +0.35(+9.64%)
May 25, 2022 3.400 3.665 3.400 3.630 8,818,981 +0.22(+6.45%)
May 24, 2022 3.650 3.650 3.350 3.410 11,648,428 -0.32(-8.58%)
May 23, 2022 3.730 3.760 3.500 3.730 13,083,308 +0.03(+0.81%)
May 20, 2022 3.820 3.840 3.450 3.700 23,428,976 -0.02(-0.54%)
May 19, 2022 3.480 3.850 3.460 3.720 20,844,684 +0.19(+5.38%)
May 18, 2022 3.650 3.830 3.502 3.530 18,007,950 -0.20(-5.36%)
May 17, 2022 3.550 3.780 3.473 3.730 19,035,694 +0.34(+10.03%)
May 16, 2022 3.480 3.640 3.380 3.390 13,265,209 -0.13(-3.69%)
May 13, 2022 3.350 3.600 3.255 3.520 17,762,816 +0.36(+11.39%)
May 12, 2022 2.930 3.350 2.870 3.160 21,221,148 +0.14(+4.46%)
May 11, 2022 3.310 3.450 2.990 3.025 25,399,352 -0.31(-9.43%)
May 10, 2022 3.660 3.730 3.310 3.340 17,308,626 -0.16(-4.57%)
May 09, 2022 3.800 3.849 3.440 3.500 17,089,196 -0.42(-10.71%)
May 06, 2022 4.300 4.310 3.850 3.920 16,078,069 -0.40(-9.26%)
May 05, 2022 4.700 4.700 4.220 4.320 13,088,974 -0.45(-9.43%)
May 04, 2022 4.350 4.780 4.280 4.770 15,049,556 +0.42(+9.66%)
May 03, 2022 4.210 4.480 4.210 4.350 9,988,091 +0.07(+1.64%)
May 02, 2022 4.070 4.300 4.020 4.280 12,641,165 +0.20(+4.90%)
Apr 29, 2022 4.180 4.440 4.080 4.080 10,236,211 -0.14(-3.32%)
Apr 28, 2022 4.300 4.327 3.930 4.220 13,117,169 +0.01(+0.24%)
Apr 27, 2022 4.360 4.490 4.185 4.210 10,047,328 -0.13(-3.00%)
Apr 26, 2022 4.490 4.670 4.330 4.340 11,232,390 -0.18(-3.98%)
Apr 25, 2022 4.310 4.550 4.240 4.520 16,501,857 +0.11(+2.49%)
Apr 22, 2022 4.570 4.660 4.335 4.410 19,004,004 -0.13(-2.86%)
Apr 21, 2022 4.970 5.020 4.500 4.540 17,391,348 -0.37(-7.54%)
Apr 20, 2022 5.330 5.330 4.905 4.910 14,119,219 -0.37(-7.01%)
Apr 19, 2022 5.190 5.370 5.050 5.280 13,670,669 +0.19(+3.73%)
Apr 18, 2022 5.230 5.230 4.980 5.090 10,793,435 -0.17(-3.23%)
Apr 14, 2022 5.510 5.530 5.250 5.260 9,271,234 -0.25(-4.54%)
Apr 13, 2022 5.430 5.540 5.300 5.510 10,149,734 +0.10(+1.85%)
Apr 12, 2022 5.530 5.780 5.375 5.410 13,479,619 -0.08(-1.46%)
Apr 11, 2022 5.300 5.645 5.175 5.490 16,096,922 +0.10(+1.86%)
Apr 08, 2022 5.560 5.590 5.370 5.390 9,109,559 -0.19(-3.41%)
Apr 07, 2022 5.660 5.741 5.392 5.580 11,596,796 -0.08(-1.41%)
Apr 06, 2022 5.840 5.950 5.480 5.660 18,901,676 -0.32(-5.35%)
Apr 05, 2022 6.260 6.350 5.940 5.980 16,747,706 -0.28(-4.47%)
Apr 04, 2022 5.790 6.360 5.780 6.260 22,708,966 +0.52(+9.06%)
Apr 01, 2022 5.850 5.900 5.620 5.740 12,778,033 -0.02(-0.35%)
Mar 31, 2022 5.890 6.120 5.750 5.760 16,113,745 -0.11(-1.87%)
Mar 30, 2022 6.210 6.270 5.860 5.870 18,995,166 -0.37(-5.93%)
Mar 29, 2022 6.170 6.410 5.980 6.240 27,478,588 +0.13(+2.13%)
Mar 28, 2022 6.190 6.410 5.980 6.110 19,918,048 -0.11(-1.77%)
Mar 25, 2022 6.610 6.610 6.095 6.220 19,259,254 -0.40(-6.04%)
Mar 24, 2022 6.610 6.670 6.330 6.620 22,877,428 +0.05(+0.76%)
Mar 23, 2022 6.810 7.040 6.552 6.570 25,179,360 -0.28(-4.09%)
Mar 22, 2022 6.530 7.020 6.415 6.850 21,272,900 +0.31(+4.74%)
Mar 21, 2022 6.620 6.925 6.390 6.540 16,831,488 -0.17(-2.53%)
Mar 18, 2022 6.300 6.920 6.300 6.710 26,821,442 +0.31(+4.84%)
Mar 17, 2022 6.120 6.520 6.080 6.400 20,745,342 +0.20(+3.23%)
Mar 16, 2022 6.020 6.210 5.720 6.200 22,840,996 +0.33(+5.62%)
Mar 15, 2022 5.810 5.940 5.450 5.870 18,270,550 +0.05(+0.86%)
Mar 14, 2022 6.520 6.540 5.750 5.820 24,309,664 -0.89(-13.26%)
Mar 11, 2022 6.990 7.329 6.610 6.710 26,582,336 -0.23(-3.31%)
Mar 10, 2022 6.260 7.100 6.240 6.940 38,259,560 +0.62(+9.81%)
Mar 09, 2022 6.340 6.400 5.960 6.320 27,277,676 +0.01(+0.16%)
Mar 08, 2022 6.020 6.610 5.770 6.310 42,027,280 +0.39(+6.59%)
Mar 07, 2022 5.600 6.270 5.560 5.920 34,777,848 +0.48(+8.82%)
Mar 04, 2022 5.640 5.940 5.390 5.440 17,160,268 -0.25(-4.39%)
Mar 03, 2022 6.120 6.120 5.660 5.690 16,245,769 -0.38(-6.26%)
Mar 02, 2022 6.220 6.270 5.820 6.070 21,146,172 -0.03(-0.49%)
Mar 01, 2022 6.090 6.240 5.860 6.100 31,614,320 +0.10(+1.67%)
Feb 28, 2022 5.610 6.130 5.460 6.000 44,836,688 +0.72(+13.64%)
Feb 25, 2022 5.250 5.290 5.132 5.280 21,020,028 +0.02(+0.38%)
Feb 24, 2022 4.310 5.300 4.250 5.260 27,774,504 +0.58(+12.39%)
Feb 23, 2022 4.890 4.950 4.660 4.680 14,552,633 -0.06(-1.27%)
Feb 22, 2022 4.810 5.055 4.690 4.740 16,974,534 -0.27(-5.39%)
Feb 18, 2022 5.010 0 -0.25(-4.75%)
Feb 17, 2022 5.360 5.630 5.210 5.260 18,667,688 -0.24(-4.36%)
Feb 16, 2022 5.330 5.570 5.210 5.500 24,019,866 +0.01(+0.18%)
Feb 15, 2022 4.750 5.520 4.720 5.490 33,943,892 +0.87(+18.83%)
Feb 14, 2022 4.530 4.837 4.530 4.620 15,453,766 -0.02(-0.43%)
Feb 11, 2022 4.840 5.040 4.580 4.640 20,552,156 -0.18(-3.73%)
Feb 10, 2022 4.690 5.100 4.590 4.820 23,540,836 +0.01(+0.21%)
Feb 09, 2022 4.630 4.830 4.540 4.810 18,469,752 +0.29(+6.42%)
Feb 08, 2022 4.330 4.540 4.290 4.520 15,029,259 +0.15(+3.43%)
Feb 07, 2022 4.220 4.550 4.210 4.370 22,393,456 +0.09(+2.10%)
Feb 04, 2022 4.110 4.380 4.050 4.280 15,747,854 +0.21(+5.16%)
Feb 03, 2022 4.010 4.070 21,616,428 -0.12(-2.86%)
Feb 02, 2022 4.510 4.520 4.140 4.190 22,427,292 -0.27(-6.05%)
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.