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

Plby Group Inc (NQ: PLBY )

1.040 +0.030 (+2.97%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 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 (%)
Aug 31, 2022 4.670 4.741 4.480 4.500 932,140 -0.17(-3.64%)
Aug 30, 2022 4.480 4.670 4.390 4.670 1,108,647 +0.22(+4.94%)
Aug 29, 2022 4.550 4.630 4.430 4.450 1,038,513 -0.07(-1.55%)
Aug 26, 2022 4.790 4.849 4.470 4.520 1,281,781 -0.36(-7.38%)
Aug 25, 2022 4.470 5.070 4.410 4.880 3,435,880 +0.41(+9.17%)
Aug 24, 2022 4.430 4.590 4.430 4.470 845,074 +0.03(+0.68%)
Aug 23, 2022 4.490 4.670 4.410 4.440 976,249 -0.05(-1.22%)
Aug 22, 2022 4.610 4.740 4.430 4.495 1,544,045 -0.17(-3.75%)
Aug 19, 2022 5.030 5.090 4.615 4.670 2,343,180 -0.47(-9.14%)
Aug 18, 2022 5.300 5.310 5.120 5.140 839,856 -0.17(-3.20%)
Aug 17, 2022 5.430 5.440 5.235 5.310 1,039,098 -0.14(-2.57%)
Aug 16, 2022 5.310 5.550 5.145 5.450 1,702,976 +0.10(+1.87%)
Aug 15, 2022 5.530 5.609 5.330 5.350 1,206,460 -0.24(-4.29%)
Aug 12, 2022 5.550 5.750 5.370 5.590 1,445,912 +0.07(+1.27%)
Aug 11, 2022 5.820 6.370 5.510 5.520 2,687,457 -0.26(-4.50%)
Aug 10, 2022 5.460 6.010 4.800 5.780 9,134,826 -1.20(-17.19%)
Aug 09, 2022 7.390 7.500 6.810 6.980 1,607,417 -0.53(-7.06%)
Aug 08, 2022 6.800 7.680 6.750 7.510 1,794,042 +0.80(+11.92%)
Aug 05, 2022 6.770 6.830 6.573 6.710 716,009 -0.23(-3.31%)
Aug 04, 2022 6.980 7.280 6.930 6.940 586,905 -0.04(-0.57%)
Aug 03, 2022 6.850 7.001 6.740 6.980 541,620 +0.13(+1.90%)
Aug 02, 2022 6.680 7.110 6.680 6.850 962,019 +0.04(+0.59%)
Aug 01, 2022 6.390 6.815 6.200 6.810 1,043,255 +0.39(+6.07%)
Jul 29, 2022 6.300 6.435 6.180 6.420 1,039,154 +0.08(+1.26%)
Jul 28, 2022 6.000 6.360 5.790 6.340 1,252,177 +0.38(+6.38%)
Jul 27, 2022 5.880 6.000 5.760 5.960 1,000,709 +0.17(+2.94%)
Jul 26, 2022 6.080 6.100 5.780 5.790 1,479,739 -0.43(-6.91%)
Jul 25, 2022 6.240 6.280 6.050 6.220 775,234 -0.04(-0.64%)
Jul 22, 2022 6.790 6.800 6.230 6.260 758,537 -0.48(-7.12%)
Jul 21, 2022 6.700 6.745 6.470 6.740 695,067 -0.02(-0.30%)
Jul 20, 2022 6.710 7.052 6.605 6.760 1,266,613 -0.16(-2.31%)
Jul 19, 2022 6.640 7.090 6.640 6.920 1,010,264 +0.41(+6.30%)
Jul 18, 2022 6.710 6.910 6.460 6.510 758,150 -0.09(-1.36%)
Jul 15, 2022 6.370 6.600 6.230 6.600 627,996 +0.33(+5.26%)
Jul 14, 2022 6.050 6.290 6.030 6.270 752,780 +0.08(+1.29%)
Jul 13, 2022 6.090 6.350 6.010 6.190 526,383 -0.05(-0.80%)
Jul 12, 2022 6.210 6.430 6.050 6.240 878,607 +0.03(+0.48%)
Jul 11, 2022 6.670 6.770 6.180 6.210 968,208 -0.60(-8.81%)
Jul 08, 2022 6.780 6.990 6.600 6.810 702,068 -0.07(-1.02%)
Jul 07, 2022 6.550 6.970 6.430 6.880 1,203,471 +0.52(+8.18%)
Jul 06, 2022 6.500 6.680 6.270 6.360 1,287,771 -0.08(-1.24%)
Jul 05, 2022 6.180 6.500 6.040 6.440 986,798 +0.16(+2.55%)
Jul 01, 2022 6.340 6.520 6.110 6.280 802,480 -0.12(-1.88%)
Jun 30, 2022 6.650 6.650 6.310 6.400 1,000,283 -0.31(-4.62%)
Jun 29, 2022 6.980 7.010 6.650 6.710 1,009,117 -0.25(-3.59%)
Jun 28, 2022 7.410 7.550 6.950 6.960 809,914 -0.39(-5.31%)
Jun 27, 2022 7.650 7.830 7.260 7.350 656,371 -0.30(-3.92%)
Jun 24, 2022 7.680 7.880 7.600 7.650 1,559,034 +0.09(+1.19%)
Jun 23, 2022 7.210 7.590 7.130 7.560 919,423 +0.37(+5.15%)
Jun 22, 2022 6.960 7.325 6.940 7.190 724,953 +0.12(+1.70%)
Jun 21, 2022 7.210 7.400 7.020 7.070 833,072 +0.03(+0.43%)
Jun 17, 2022 7.050 7.290 6.960 7.040 688,300 -0.05(-0.71%)
Jun 16, 2022 7.310 7.329 6.960 7.090 994,354 -0.49(-6.46%)
Jun 15, 2022 7.630 7.900 7.430 7.580 706,142 +0.04(+0.53%)
Jun 14, 2022 7.660 7.700 7.430 7.540 604,598 -0.11(-1.44%)
Jun 13, 2022 7.800 8.056 7.580 7.650 818,313 -0.48(-5.90%)
Jun 10, 2022 8.110 8.300 7.790 8.130 933,906 -0.12(-1.45%)
Jun 09, 2022 8.530 8.540 8.180 8.250 994,164 -0.37(-4.29%)
Jun 08, 2022 8.350 8.910 8.350 8.620 713,873 +0.15(+1.77%)
Jun 07, 2022 8.340 8.505 8.190 8.470 779,021 -0.07(-0.82%)
Jun 06, 2022 8.830 8.830 8.310 8.540 641,737 -0.07(-0.81%)
Jun 03, 2022 8.760 8.760 8.290 8.610 711,231 -0.26(-2.93%)
Jun 02, 2022 8.540 8.920 8.450 8.870 989,878 +0.39(+4.60%)
Jun 01, 2022 9.000 9.100 8.180 8.480 1,037,984 -0.38(-4.29%)
May 31, 2022 9.100 9.170 8.810 8.860 828,646 -0.34(-3.70%)
May 27, 2022 9.410 9.615 8.990 9.200 971,445 -0.13(-1.39%)
May 26, 2022 8.920 9.350 8.920 9.330 992,064 +0.38(+4.25%)
May 25, 2022 8.780 9.020 8.320 8.950 1,298,638 +0.17(+1.94%)
May 24, 2022 9.100 9.174 8.600 8.780 874,309 -0.48(-5.18%)
May 23, 2022 9.230 9.280 8.380 9.260 1,083,078 +0.16(+1.76%)
May 20, 2022 9.250 9.462 8.620 9.100 877,615 +0.04(+0.44%)
May 19, 2022 9.370 9.469 9.040 9.060 1,035,708 -0.39(-4.13%)
May 18, 2022 9.590 10.35 9.270 9.450 1,580,243 -0.48(-4.83%)
May 17, 2022 9.400 10.06 9.300 9.930 1,830,004 +1.26(+14.53%)
May 16, 2022 8.940 9.360 8.640 8.670 1,012,758 -0.27(-3.02%)
May 13, 2022 9.000 9.710 8.816 8.940 1,828,435 +0.30(+3.47%)
May 12, 2022 7.630 8.900 7.470 8.640 2,504,657 +0.81(+10.34%)
May 11, 2022 7.690 8.870 7.530 7.830 3,011,895 +0.33(+4.40%)
May 10, 2022 7.930 8.025 7.075 7.500 2,062,503 -0.13(-1.70%)
May 09, 2022 8.280 8.280 7.610 7.630 1,418,556 -0.88(-10.34%)
May 06, 2022 8.780 8.780 8.160 8.510 1,080,602 -0.29(-3.30%)
May 05, 2022 9.080 9.080 8.460 8.800 938,909 -0.50(-5.38%)
May 04, 2022 9.270 9.380 8.540 9.300 1,205,275 +0.11(+1.20%)
May 03, 2022 9.450 9.480 8.880 9.190 942,430 -0.23(-2.44%)
May 02, 2022 8.880 9.430 8.819 9.420 1,305,601 +0.58(+6.56%)
Apr 29, 2022 9.270 9.549 8.795 8.840 951,838 -0.52(-5.56%)
Apr 28, 2022 9.210 9.470 8.749 9.360 1,180,139 +0.16(+1.74%)
Apr 27, 2022 9.520 9.790 9.260 9.200 895,023 -0.35(-3.66%)
Apr 26, 2022 10.07 10.08 9.420 9.550 1,115,449 -0.64(-6.28%)
Apr 25, 2022 9.790 10.29 9.740 10.19 1,256,553 +0.36(+3.66%)
Apr 22, 2022 10.18 10.33 9.460 9.830 1,184,993 -0.38(-3.72%)
Apr 21, 2022 10.44 10.59 9.890 10.21 1,352,931 -0.08(-0.78%)
Apr 20, 2022 11.17 11.19 10.27 10.29 1,145,774 -0.72(-6.54%)
Apr 19, 2022 10.79 11.35 10.64 11.01 866,055 +0.18(+1.66%)
Apr 18, 2022 11.13 11.18 10.32 10.83 1,270,538 -0.30(-2.70%)
Apr 14, 2022 11.75 11.86 11.09 11.13 1,396,386 -0.60(-5.12%)
Apr 13, 2022 11.85 12.64 11.63 11.73 1,544,047 -0.21(-1.76%)
Apr 12, 2022 12.11 12.63 11.72 11.94 1,146,627 +0.00(+0.00%)
Apr 11, 2022 11.56 12.25 11.50 11.94 1,376,548 +0.28(+2.40%)
Apr 08, 2022 11.89 12.17 11.61 11.66 1,117,179 -0.23(-1.93%)
Apr 07, 2022 11.91 12.17 11.36 11.89 1,018,852 -0.12(-1.00%)
Apr 06, 2022 12.25 12.50 11.65 12.01 1,721,394 -0.54(-4.30%)
Apr 05, 2022 13.28 13.36 12.42 12.55 1,605,849 -0.84(-6.27%)
Apr 04, 2022 13.01 14.08 12.94 13.39 1,532,033 +0.52(+4.04%)
Apr 01, 2022 13.10 13.39 12.71 12.87 1,725,052 -0.22(-1.68%)
Mar 31, 2022 14.05 14.10 13.05 13.09 1,839,120 -0.96(-6.83%)
Mar 30, 2022 14.84 15.10 14.01 14.05 903,493 -0.65(-4.42%)
Mar 29, 2022 14.07 15.07 13.96 14.70 1,297,221 +0.63(+4.48%)
Mar 28, 2022 13.94 14.25 13.69 14.07 1,230,089 +0.12(+0.86%)
Mar 25, 2022 14.59 14.73 13.90 13.95 1,342,779 -0.61(-4.19%)
Mar 24, 2022 15.20 15.23 14.02 14.56 1,386,132 -0.24(-1.62%)
Mar 23, 2022 15.41 15.83 14.72 14.80 1,162,561 -0.52(-3.39%)
Mar 22, 2022 14.27 15.54 14.21 15.32 2,483,917 +1.16(+8.19%)
Mar 21, 2022 15.68 15.68 14.01 14.16 1,289,885 -1.42(-9.11%)
Mar 18, 2022 15.24 15.90 15.18 15.58 1,449,808 -0.01(-0.06%)
Mar 17, 2022 14.79 15.61 14.50 15.59 904,701 +0.57(+3.79%)
Mar 16, 2022 13.98 15.11 13.89 15.02 1,407,838 +1.41(+10.36%)
Mar 15, 2022 13.71 14.07 13.13 13.61 846,795 -0.06(-0.44%)
Mar 14, 2022 15.02 15.24 13.45 13.67 1,444,878 -1.32(-8.81%)
Mar 11, 2022 15.13 15.36 14.67 14.99 1,186,786 +0.23(+1.56%)
Mar 10, 2022 15.02 15.15 14.38 14.76 987,221 -0.70(-4.53%)
Mar 09, 2022 15.89 15.91 14.84 15.46 1,062,227 +0.30(+1.98%)
Mar 08, 2022 14.53 15.88 14.24 15.16 1,385,355 +0.68(+4.70%)
Mar 07, 2022 14.77 15.35 14.29 14.48 1,108,137 -0.21(-1.43%)
Mar 04, 2022 14.70 15.41 14.20 14.69 1,567,229 -0.45(-2.97%)
Mar 03, 2022 16.56 16.55 14.95 15.14 1,194,972 -1.28(-7.80%)
Mar 02, 2022 15.19 16.98 14.59 16.42 2,369,259 +1.80(+12.31%)
Mar 01, 2022 16.00 16.07 14.46 14.62 1,525,093 -1.30(-8.17%)
Feb 28, 2022 15.93 16.57 15.55 15.92 939,656 -0.24(-1.49%)
Feb 25, 2022 15.75 16.22 15.16 16.16 962,618 +0.44(+2.80%)
Feb 24, 2022 13.63 15.80 13.52 15.72 1,198,512 +1.53(+10.78%)
Feb 23, 2022 15.37 15.65 14.05 14.19 1,058,388 -0.92(-6.09%)
Feb 22, 2022 14.93 15.64 14.35 15.11 1,152,244 -0.25(-1.63%)
Feb 18, 2022 15.36 0 -0.45(-2.85%)
Feb 17, 2022 16.06 16.85 15.77 15.81 956,534 -0.52(-3.18%)
Feb 16, 2022 15.91 16.87 15.63 16.33 1,011,993 +0.17(+1.05%)
Feb 15, 2022 15.33 16.24 15.06 16.16 977,237 +1.53(+10.46%)
Feb 14, 2022 15.20 15.40 14.40 14.63 1,161,249 -0.57(-3.75%)
Feb 11, 2022 15.75 16.25 14.73 15.20 1,290,469 -0.92(-5.71%)
Feb 10, 2022 16.33 17.26 15.95 16.12 935,434 -0.66(-3.93%)
Feb 09, 2022 16.35 16.98 15.91 16.78 1,063,986 +0.73(+4.55%)
Feb 08, 2022 15.51 16.12 15.35 16.05 874,718 +0.50(+3.22%)
Feb 07, 2022 15.73 16.38 15.07 15.55 853,000 +0.15(+0.97%)
Feb 04, 2022 15.35 15.69 14.71 15.40 1,297,256 +0.00(+0.00%)
Feb 03, 2022 15.86 15.20 15.40 1,858,321 -1.17(-7.06%)
Feb 02, 2022 16.79 17.10 15.90 16.57 1,778,719 -0.38(-2.24%)
Feb 01, 2022 16.06 17.38 15.58 16.95 1,550,305 +1.06(+6.67%)
Jan 31, 2022 14.41 15.89 1,406,355 +1.84(+13.10%)
Jan 28, 2022 13.60 14.07 12.40 14.05 2,787,814 +0.44(+3.23%)
Jan 27, 2022 15.31 15.56 13.39 13.61 1,846,279 -1.17(-7.92%)
Jan 26, 2022 16.51 16.74 14.62 14.78 1,536,695 -1.24(-7.74%)
Jan 25, 2022 16.06 16.74 15.10 16.02 1,711,267 -0.80(-4.76%)
Jan 24, 2022 15.55 16.99 14.25 16.82 2,382,842 +0.65(+4.02%)
Jan 21, 2022 16.87 17.73 16.06 16.17 2,420,338 -1.17(-6.75%)
Jan 20, 2022 18.86 19.33 17.02 17.34 2,304,211 -1.28(-6.87%)
Jan 19, 2022 20.01 20.25 18.45 18.62 1,830,795 -1.31(-6.57%)
Jan 18, 2022 21.50 21.66 19.85 19.93 1,762,777 -2.05(-9.33%)
Jan 14, 2022 21.98 0 -0.66(-2.92%)
Jan 13, 2022 24.49 24.49 22.47 22.64 1,080,162 -1.62(-6.68%)
Jan 12, 2022 25.00 25.14 23.81 24.26 727,352 -0.32(-1.30%)
Jan 11, 2022 23.92 24.94 23.05 24.58 1,318,839 +0.94(+3.98%)
Jan 10, 2022 23.93 23.97 22.34 23.64 1,042,336 -1.01(-4.10%)
Jan 07, 2022 24.38 25.73 24.38 24.65 851,519 +0.27(+1.11%)
Jan 06, 2022 23.59 24.99 22.89 24.38 1,626,883 +0.79(+3.35%)
Jan 05, 2022 26.01 26.20 23.32 23.59 2,124,117 -2.36(-9.09%)
Jan 04, 2022 27.40 28.30 25.71 25.95 1,024,277 -1.45(-5.29%)
Jan 03, 2022 27.12 29.16 26.94 27.40 897,549 +0.76(+2.85%)
Dec 31, 2021 26.76 27.20 26.15 26.64 631,888 -0.12(-0.45%)
Dec 30, 2021 25.94 27.45 25.94 26.76 826,407 +0.82(+3.16%)
Dec 29, 2021 26.60 26.65 25.20 25.94 1,286,784 -0.71(-2.66%)
Dec 28, 2021 29.36 29.41 26.50 26.65 1,591,372 -2.74(-9.32%)
Dec 27, 2021 29.25 29.98 28.77 29.39 1,002,866 +0.49(+1.70%)
Dec 23, 2021 28.72 29.54 27.81 28.90 1,196,888 +0.48(+1.69%)
Dec 22, 2021 28.44 28.78 27.33 28.42 817,066 -0.10(-0.35%)
Dec 21, 2021 29.40 29.59 26.45 28.52 1,871,108 -0.04(-0.14%)
Dec 20, 2021 26.80 28.66 26.33 28.56 1,442,534 +1.26(+4.63%)
Dec 17, 2021 26.90 28.17 25.82 27.30 1,868,872 +0.11(+0.39%)
Dec 16, 2021 31.22 31.23 26.93 27.19 2,076,677 -3.64(-11.81%)
Dec 15, 2021 29.92 31.37 28.36 30.83 1,461,295 +0.75(+2.49%)
Dec 14, 2021 30.30 31.46 29.03 30.08 1,984,763 -1.22(-3.90%)
Dec 13, 2021 34.16 34.18 30.88 31.30 1,821,208 -2.92(-8.53%)
Dec 10, 2021 35.69 37.10 32.60 34.22 1,827,310 -0.71(-2.03%)
Dec 09, 2021 35.09 35.78 33.70 34.93 1,019,807 -0.79(-2.21%)
Dec 08, 2021 35.26 36.88 34.53 35.72 1,378,489 -0.42(-1.16%)
Dec 07, 2021 33.63 37.26 33.06 36.14 2,334,164 +3.57(+10.96%)
Dec 06, 2021 35.53 35.87 32.00 32.57 1,981,809 -2.92(-8.23%)
Dec 03, 2021 37.44 37.90 33.27 35.49 2,193,477 -1.73(-4.65%)
Dec 02, 2021 35.50 38.62 32.52 37.22 4,761,683 +2.21(+6.31%)
Dec 01, 2021 39.28 41.09 34.83 35.01 2,364,468 -3.34(-8.71%)
Nov 30, 2021 38.35 40.80 38.03 38.35 2,156,881 -0.25(-0.65%)
Nov 29, 2021 37.43 39.44 35.65 38.60 1,739,818 +2.05(+5.61%)
Nov 26, 2021 34.53 36.95 34.50 36.55 566,445 -0.53(-1.43%)
Nov 24, 2021 34.75 38.12 34.01 37.08 1,251,655 +2.08(+5.94%)
Nov 23, 2021 37.38 38.61 33.75 35.00 1,996,135 -0.71(-1.99%)
Nov 22, 2021 40.10 40.12 35.60 35.71 1,814,633 -4.66(-11.54%)
Nov 19, 2021 36.15 41.25 35.66 40.37 1,442,379 +3.28(+8.84%)
Nov 18, 2021 39.74 37.22 36.56 37.09 3,274,720 -0.71(-1.88%)
Nov 17, 2021 39.68 39.79 37.29 37.80 1,982,489 -3.03(-7.42%)
Nov 16, 2021 34.65 42.00 34.22 40.83 6,696,259 +9.80(+31.58%)
Nov 15, 2021 32.77 32.84 30.18 31.03 1,103,408 -1.69(-5.17%)
Nov 12, 2021 31.76 32.91 31.54 32.72 567,745 +1.13(+3.58%)
Nov 11, 2021 31.49 32.55 30.83 31.59 489,251 +0.51(+1.64%)
Nov 10, 2021 31.50 31.08 537,309 -1.30(-4.01%)
Nov 09, 2021 32.47 32.87 31.82 32.38 453,592 -0.18(-0.55%)
Nov 08, 2021 33.00 33.09 31.32 32.56 749,515 +0.11(+0.34%)
Nov 05, 2021 30.80 32.73 30.80 32.45 635,422 +1.88(+6.15%)
Nov 04, 2021 32.16 32.41 30.36 30.57 743,260 -1.23(-3.87%)
Nov 03, 2021 31.12 32.28 30.08 31.80 1,182,569 +0.95(+3.08%)
Nov 02, 2021 30.30 30.91 28.68 30.85 714,803 +0.71(+2.36%)
Nov 01, 2021 28.25 30.27 29.35 30.14 1,236,907 +2.06(+7.34%)
Oct 29, 2021 27.75 28.45 27.43 28.08 518,066 +0.35(+1.26%)
Oct 28, 2021 26.80 27.93 26.74 27.73 419,580 +1.21(+4.56%)
Oct 27, 2021 26.52 26.90 25.21 26.52 784,989 +0.22(+0.84%)
Oct 26, 2021 27.43 26.13 26.30 717,900 -1.12(-4.08%)
Oct 25, 2021 27.82 28.81 27.32 27.42 610,128 -0.18(-0.65%)
Oct 22, 2021 29.94 29.94 26.91 27.60 845,695 -1.69(-5.77%)
Oct 21, 2021 28.96 30.25 28.81 29.29 1,150,375 +0.26(+0.90%)
Oct 20, 2021 28.23 29.79 26.82 29.03 2,297,678 +1.30(+4.69%)
Oct 19, 2021 24.99 28.19 24.77 27.73 2,670,472 +3.07(+12.45%)
Oct 18, 2021 22.93 24.84 22.44 24.66 1,099,223 +1.96(+8.63%)
Oct 15, 2021 23.92 23.92 22.59 22.70 469,551 -0.86(-3.65%)
Oct 14, 2021 24.50 24.95 23.37 23.56 851,466 -0.43(-1.79%)
Oct 13, 2021 23.72 24.23 23.05 23.99 1,087,751 +0.43(+1.83%)
Oct 12, 2021 23.04 23.59 22.85 23.56 449,583 +0.60(+2.61%)
Oct 11, 2021 23.31 24.00 22.91 22.96 388,875 -0.14(-0.61%)
Oct 08, 2021 23.45 23.60 22.96 23.10 285,014 -0.36(-1.53%)
Oct 07, 2021 23.42 24.15 23.26 23.46 566,327 +0.68(+2.99%)
Oct 06, 2021 22.80 23.20 22.35 22.78 661,992 -0.47(-2.02%)
Oct 05, 2021 23.43 24.18 23.00 23.25 818,735 +0.55(+2.42%)
Oct 04, 2021 24.71 24.71 22.20 22.70 1,564,381 -2.15(-8.65%)
Oct 01, 2021 24.35 24.99 23.50 24.85 711,235 +1.28(+5.43%)
Sep 30, 2021 24.53 24.61 23.30 23.57 349,264 -0.57(-2.36%)
Sep 29, 2021 25.12 25.30 23.74 24.14 694,694 -0.75(-3.01%)
Sep 28, 2021 25.79 26.09 24.48 24.89 682,399 -1.41(-5.36%)
Sep 27, 2021 26.00 26.88 25.86 26.30 681,434 +0.68(+2.65%)
Sep 24, 2021 25.66 26.13 25.02 25.62 673,214 -0.28(-1.08%)
Sep 23, 2021 24.06 25.98 24.06 25.90 1,223,609 +2.02(+8.46%)
Sep 22, 2021 22.03 24.20 22.00 23.88 831,925 +2.22(+10.25%)
Sep 21, 2021 22.19 22.33 21.40 21.66 425,654 -0.14(-0.64%)
Sep 20, 2021 21.97 22.37 21.15 21.80 997,557 -1.14(-4.97%)
Sep 17, 2021 22.98 23.50 22.71 22.94 1,909,836 +0.06(+0.26%)
Sep 16, 2021 22.93 23.16 22.23 22.88 458,079 -0.01(-0.04%)
Sep 15, 2021 22.76 23.14 22.36 22.89 453,576 +0.16(+0.70%)
Sep 14, 2021 24.15 24.44 22.35 22.73 533,604 -1.23(-5.13%)
Sep 13, 2021 24.35 24.57 23.50 23.96 562,734 -0.19(-0.79%)
Sep 10, 2021 25.33 25.34 24.12 24.15 339,925 -0.76(-3.05%)
Sep 09, 2021 24.76 26.13 24.60 24.91 668,532 +0.31(+1.26%)
Sep 08, 2021 25.14 25.64 24.43 24.60 750,750 -0.65(-2.57%)
Sep 07, 2021 27.26 27.73 25.20 25.25 1,208,946 -1.92(-7.07%)
Sep 03, 2021 26.60 27.40 25.93 27.17 727,488 +0.72(+2.72%)
Sep 02, 2021 26.52 27.19 25.45 26.45 1,106,944 +0.11(+0.42%)
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.