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

Irobot Corp (NQ: IRBT )

10.63 -0.29 (-2.66%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 9, 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 (%)
Oct 30, 2020 81.45 82.13 78.35 79.58 760,400 -1.75(-2.15%)
Oct 29, 2020 82.28 82.65 81.27 81.33 537,730 -0.38(-0.47%)
Oct 28, 2020 82.50 84.46 81.18 81.71 643,685 -3.47(-4.07%)
Oct 27, 2020 82.64 85.83 82.20 85.18 791,127 +3.23(+3.94%)
Oct 26, 2020 83.06 85.92 80.54 81.95 846,560 -2.05(-2.44%)
Oct 23, 2020 83.00 85.66 82.13 84.00 1,203,600 +1.71(+2.08%)
Oct 22, 2020 84.50 86.42 80.93 82.29 2,316,226 -1.19(-1.43%)
Oct 21, 2020 92.12 92.47 79.50 83.48 8,406,393 -12.52(-13.04%)
Oct 20, 2020 91.75 98.55 91.75 96.00 2,679,699 +4.62(+5.06%)
Oct 19, 2020 89.97 94.82 89.96 91.38 841,169 +2.10(+2.35%)
Oct 16, 2020 90.44 92.31 89.21 89.28 535,000 -0.97(-1.07%)
Oct 15, 2020 88.12 92.00 87.50 90.25 502,751 -0.74(-0.81%)
Oct 14, 2020 90.22 91.40 89.69 90.99 384,885 +0.72(+0.80%)
Oct 13, 2020 88.62 90.79 88.40 90.27 448,556 +1.60(+1.80%)
Oct 12, 2020 91.00 91.40 85.55 88.67 713,615 -1.16(-1.29%)
Oct 09, 2020 86.92 91.23 86.78 89.83 822,000 +3.33(+3.85%)
Oct 08, 2020 84.01 86.97 83.49 86.50 494,889 +3.42(+4.12%)
Oct 07, 2020 81.20 83.79 81.20 83.08 445,096 +2.25(+2.78%)
Oct 06, 2020 81.19 83.46 80.55 80.83 477,770 -0.16(-0.20%)
Oct 05, 2020 79.51 81.04 79.00 80.99 417,033 +2.10(+2.66%)
Oct 02, 2020 77.27 79.96 76.75 78.89 505,000 -0.42(-0.53%)
Oct 01, 2020 76.75 79.49 75.40 79.31 766,288 +3.41(+4.49%)
Sep 30, 2020 77.75 78.84 75.66 75.90 508,907 -1.74(-2.24%)
Sep 29, 2020 77.26 78.20 76.68 77.64 236,661 +0.44(+0.57%)
Sep 28, 2020 77.88 78.95 77.07 77.20 344,179 +0.60(+0.78%)
Sep 25, 2020 76.02 76.76 75.30 76.60 272,200 +0.67(+0.88%)
Sep 24, 2020 74.45 76.48 73.00 75.93 420,872 +0.71(+0.94%)
Sep 23, 2020 77.01 77.18 75.05 75.22 410,223 -1.53(-1.99%)
Sep 22, 2020 76.14 77.91 75.20 76.75 390,032 +0.69(+0.91%)
Sep 21, 2020 76.76 77.62 75.55 76.06 638,527 -2.17(-2.77%)
Sep 18, 2020 78.50 79.96 76.48 78.23 786,600 +0.38(+0.49%)
Sep 17, 2020 80.16 80.55 76.24 77.85 600,066 -3.96(-4.84%)
Sep 16, 2020 83.98 86.86 81.38 81.81 1,165,787 -1.68(-2.01%)
Sep 15, 2020 80.21 84.31 80.00 83.49 1,084,283 +3.68(+4.61%)
Sep 14, 2020 77.85 79.81 77.06 79.81 394,561 +2.79(+3.62%)
Sep 11, 2020 78.58 80.63 76.34 77.02 902,200 -0.62(-0.80%)
Sep 10, 2020 74.04 79.71 74.04 77.64 1,304,427 +3.38(+4.55%)
Sep 09, 2020 72.02 74.62 71.84 74.26 588,614 +2.70(+3.77%)
Sep 08, 2020 69.11 73.08 68.14 71.56 498,511 +0.15(+0.21%)
Sep 04, 2020 72.27 73.23 67.55 71.41 593,500 -0.80(-1.11%)
Sep 03, 2020 77.62 77.63 71.05 72.21 982,666 -6.13(-7.82%)
Sep 02, 2020 77.94 78.92 76.51 78.34 566,848 +1.26(+1.63%)
Sep 01, 2020 74.03 77.40 73.90 77.08 463,040 +3.05(+4.12%)
Aug 31, 2020 74.04 74.79 73.35 74.03 362,567 -0.23(-0.31%)
Aug 28, 2020 74.78 75.47 73.62 74.26 342,700 -0.42(-0.56%)
Aug 27, 2020 76.68 76.99 74.18 74.68 309,794 -1.78(-2.33%)
Aug 26, 2020 74.66 77.46 74.66 76.46 468,434 +1.88(+2.52%)
Aug 25, 2020 74.42 74.81 73.17 74.58 260,935 +0.07(+0.09%)
Aug 24, 2020 76.65 77.95 74.16 74.51 488,242 -1.49(-1.96%)
Aug 21, 2020 73.94 76.01 73.36 76.00 666,300 +1.61(+2.16%)
Aug 20, 2020 72.32 74.61 72.23 74.39 409,393 +1.37(+1.88%)
Aug 19, 2020 72.61 74.50 72.61 73.02 375,845 +0.24(+0.33%)
Aug 18, 2020 74.44 74.44 71.90 72.78 322,997 -0.83(-1.13%)
Aug 17, 2020 71.78 74.18 71.02 73.61 465,201 +2.22(+3.11%)
Aug 14, 2020 72.04 72.85 70.45 71.39 409,100 -0.54(-0.75%)
Aug 13, 2020 71.28 72.38 70.38 71.93 365,147 +1.27(+1.80%)
Aug 12, 2020 70.43 71.13 69.76 70.66 482,187 +0.42(+0.60%)
Aug 11, 2020 71.00 72.66 70.22 70.24 735,682 -0.15(-0.21%)
Aug 10, 2020 71.62 72.38 69.20 70.39 966,491 -1.21(-1.69%)
Aug 07, 2020 74.95 78.65 71.20 71.60 1,469,800 -1.21(-1.66%)
Aug 06, 2020 75.19 75.50 72.66 72.81 441,928 -2.27(-3.02%)
Aug 05, 2020 74.47 75.93 73.57 75.08 438,609 +0.43(+0.58%)
Aug 04, 2020 73.29 74.65 72.18 74.65 532,145 +1.34(+1.83%)
Aug 03, 2020 73.13 73.84 72.37 73.31 437,739 +0.62(+0.85%)
Jul 31, 2020 73.99 74.09 71.76 72.69 437,400 -0.91(-1.24%)
Jul 30, 2020 71.53 73.80 71.13 73.60 500,613 +1.31(+1.81%)
Jul 29, 2020 71.29 73.08 71.29 72.29 509,037 +0.94(+1.32%)
Jul 28, 2020 72.66 72.69 70.76 71.35 554,727 -0.88(-1.22%)
Jul 27, 2020 72.50 74.40 71.57 72.23 729,586 +0.68(+0.95%)
Jul 24, 2020 73.37 74.20 71.11 71.55 1,160,000 -2.51(-3.39%)
Jul 23, 2020 78.87 79.42 73.61 74.06 1,721,185 -5.29(-6.67%)
Jul 22, 2020 82.66 82.87 78.66 79.35 2,385,766 -6.42(-7.49%)
Jul 21, 2020 86.86 86.86 83.88 85.77 1,264,951 -0.30(-0.35%)
Jul 20, 2020 83.54 87.15 83.04 86.07 788,890 +1.67(+1.98%)
Jul 17, 2020 85.02 86.35 84.00 84.40 434,700 -0.32(-0.38%)
Jul 16, 2020 84.05 85.81 83.88 84.72 474,311 -0.66(-0.77%)
Jul 15, 2020 85.00 86.22 83.00 85.38 514,432 +1.10(+1.31%)
Jul 14, 2020 80.19 84.32 79.88 84.28 615,995 +2.50(+3.06%)
Jul 13, 2020 84.14 85.57 81.66 81.78 675,659 -1.73(-2.07%)
Jul 10, 2020 86.36 86.91 83.12 83.51 635,700 -2.66(-3.09%)
Jul 09, 2020 87.39 87.97 85.24 86.17 586,070 -2.33(-2.63%)
Jul 08, 2020 86.82 88.50 85.51 88.50 600,001 +2.60(+3.03%)
Jul 07, 2020 85.55 89.26 85.20 85.90 665,520 -0.26(-0.30%)
Jul 06, 2020 86.88 87.63 84.74 86.16 652,900 +0.58(+0.68%)
Jul 02, 2020 86.00 87.34 85.39 85.58 441,200 +0.81(+0.96%)
Jul 01, 2020 84.00 85.21 82.17 84.77 535,278 +0.87(+1.04%)
Jun 30, 2020 83.54 85.47 83.46 83.90 719,510 +0.09(+0.11%)
Jun 29, 2020 82.60 84.73 81.10 83.81 689,406 +1.58(+1.92%)
Jun 26, 2020 79.38 82.77 79.38 82.23 717,700 +0.08(+0.10%)
Jun 25, 2020 79.87 82.59 79.25 82.15 565,048 +2.33(+2.92%)
Jun 24, 2020 83.39 84.26 79.68 79.82 752,584 -3.92(-4.68%)
Jun 23, 2020 84.05 85.20 83.55 83.74 461,043 +0.69(+0.83%)
Jun 22, 2020 82.04 84.90 81.00 83.05 664,289 +1.65(+2.03%)
Jun 19, 2020 83.75 84.06 80.46 81.40 1,358,800 -0.86(-1.05%)
Jun 18, 2020 84.12 84.12 81.56 82.26 676,014 -2.01(-2.39%)
Jun 17, 2020 82.35 86.20 82.01 84.27 968,967 +2.54(+3.11%)
Jun 16, 2020 83.07 83.73 78.22 81.73 1,235,733 -0.66(-0.80%)
Jun 15, 2020 80.95 87.20 78.50 82.39 4,836,943 +7.19(+9.56%)
Jun 12, 2020 76.79 77.66 73.64 75.20 537,100 +0.61(+0.82%)
Jun 11, 2020 77.17 78.54 73.81 74.59 942,557 -5.44(-6.80%)
Jun 10, 2020 80.51 81.90 79.41 80.03 697,832 -0.72(-0.89%)
Jun 09, 2020 79.63 81.59 78.36 80.75 566,095 +0.38(+0.47%)
Jun 08, 2020 81.83 82.55 80.19 80.37 658,442 -1.63(-1.99%)
Jun 05, 2020 82.75 83.58 79.08 82.00 1,383,600 +1.32(+1.64%)
Jun 04, 2020 80.24 81.70 80.07 80.68 629,949 -0.41(-0.51%)
Jun 03, 2020 76.72 81.50 76.55 81.09 909,743 +5.05(+6.64%)
Jun 02, 2020 75.17 76.61 74.21 76.04 450,089 +1.09(+1.45%)
Jun 01, 2020 73.76 76.90 73.67 74.95 909,415 +1.23(+1.67%)
May 29, 2020 72.12 74.40 71.38 73.72 489,800 +1.61(+2.23%)
May 28, 2020 73.47 75.71 72.01 72.11 674,743 -1.38(-1.88%)
May 27, 2020 77.13 78.42 72.87 73.49 1,332,828 -3.79(-4.90%)
May 26, 2020 75.00 77.81 74.75 77.28 1,115,693 +4.18(+5.72%)
May 22, 2020 71.58 73.52 71.09 73.10 894,500 +0.56(+0.77%)
May 21, 2020 70.41 73.72 70.00 72.54 836,892 +2.37(+3.38%)
May 20, 2020 69.75 70.57 69.52 70.17 715,635 +0.96(+1.39%)
May 19, 2020 68.98 70.44 67.71 69.21 630,188 +0.56(+0.82%)
May 18, 2020 65.47 69.62 65.15 68.65 1,229,931 +5.73(+9.11%)
May 15, 2020 62.98 63.63 62.12 62.92 571,800 -0.49(-0.77%)
May 14, 2020 61.68 63.46 61.04 63.41 478,128 +0.37(+0.59%)
May 13, 2020 62.77 63.55 61.06 63.04 652,774 +0.01(+0.02%)
May 12, 2020 64.81 65.62 63.03 63.03 1,019,802 -1.70(-2.63%)
May 11, 2020 64.21 65.54 63.68 64.73 704,479 +0.08(+0.12%)
May 08, 2020 62.26 64.96 62.16 64.65 575,500 +2.74(+4.43%)
May 07, 2020 63.00 63.17 60.75 61.91 642,788 -0.02(-0.03%)
May 06, 2020 59.43 62.60 59.35 61.93 793,451 +2.93(+4.97%)
May 05, 2020 59.60 60.49 58.68 59.00 639,911 -0.24(-0.41%)
May 04, 2020 58.30 59.49 57.75 59.24 440,702 -0.16(-0.27%)
May 01, 2020 59.35 60.40 58.32 59.40 814,700 -1.56(-2.56%)
Apr 30, 2020 58.00 62.13 57.92 60.96 1,325,449 +0.67(+1.11%)
Apr 29, 2020 56.65 60.66 52.72 60.29 3,468,516 -0.84(-1.37%)
Apr 28, 2020 57.31 61.48 56.74 61.13 2,424,609 +4.03(+7.06%)
Apr 27, 2020 55.59 57.17 55.00 57.10 1,873,248 +1.99(+3.61%)
Apr 24, 2020 52.93 55.29 52.65 55.11 1,717,300 +3.93(+7.68%)
Apr 23, 2020 50.29 52.68 50.11 51.18 743,969 +1.06(+2.11%)
Apr 22, 2020 50.00 50.49 48.00 50.12 1,280,220 -0.78(-1.53%)
Apr 21, 2020 49.45 51.55 49.15 50.90 670,634 +0.35(+0.69%)
Apr 20, 2020 48.51 51.60 48.51 50.55 740,734 +0.51(+1.02%)
Apr 17, 2020 50.65 50.99 48.95 50.04 1,007,700 +0.11(+0.22%)
Apr 16, 2020 48.00 50.00 47.20 49.93 945,905 +2.08(+4.35%)
Apr 15, 2020 46.95 48.08 45.75 47.85 509,758 -0.57(-1.18%)
Apr 14, 2020 47.35 48.68 46.34 48.42 585,536 +1.77(+3.79%)
Apr 13, 2020 47.61 47.83 46.01 46.65 466,587 -1.35(-2.81%)
Apr 09, 2020 48.04 49.70 47.05 48.00 981,600 +0.85(+1.80%)
Apr 08, 2020 43.84 47.65 43.60 47.15 802,361 +3.77(+8.69%)
Apr 07, 2020 43.77 46.83 42.71 43.38 1,070,824 +1.03(+2.43%)
Apr 06, 2020 39.69 43.37 39.02 42.35 1,041,899 +4.33(+11.39%)
Apr 03, 2020 39.85 40.67 37.40 38.02 1,203,600 -1.80(-4.52%)
Apr 02, 2020 39.30 40.53 38.58 39.82 721,529 +0.43(+1.09%)
Apr 01, 2020 39.57 40.36 37.01 39.39 938,832 -1.51(-3.69%)
Mar 31, 2020 41.11 43.31 40.40 40.90 782,740 -0.24(-0.58%)
Mar 30, 2020 43.09 43.35 40.30 41.14 797,213 -2.20(-5.08%)
Mar 27, 2020 42.30 44.17 40.40 43.34 583,400 -0.97(-2.19%)
Mar 26, 2020 45.35 46.40 43.08 44.31 646,590 -0.85(-1.88%)
Mar 25, 2020 44.88 46.82 42.94 45.16 1,068,108 +0.10(+0.22%)
Mar 24, 2020 42.76 45.70 41.99 45.06 1,135,175 +4.30(+10.55%)
Mar 23, 2020 38.93 42.20 37.56 40.76 1,820,787 +2.09(+5.40%)
Mar 20, 2020 38.59 42.55 36.99 38.67 2,044,400 +0.32(+0.83%)
Mar 19, 2020 33.31 39.62 32.79 38.35 1,529,630 +4.44(+13.09%)
Mar 18, 2020 34.86 37.10 32.82 33.91 1,694,381 -3.09(-8.35%)
Mar 17, 2020 36.49 37.93 34.57 37.00 1,788,677 +1.12(+3.12%)
Mar 16, 2020 36.94 40.58 35.47 35.88 2,242,773 -5.10(-12.45%)
Mar 13, 2020 38.81 41.00 37.62 40.98 1,706,700 +4.06(+11.00%)
Mar 12, 2020 36.24 40.29 35.37 36.92 1,565,802 -3.27(-8.14%)
Mar 11, 2020 39.15 42.10 39.15 40.19 2,016,322 -0.23(-0.57%)
Mar 10, 2020 42.15 42.21 36.11 40.42 1,705,268 +0.61(+1.53%)
Mar 09, 2020 43.38 43.65 39.80 39.81 1,677,484 -6.96(-14.88%)
Mar 06, 2020 46.43 47.53 45.47 46.77 831,000 -1.27(-2.64%)
Mar 05, 2020 48.54 49.50 47.43 48.04 671,603 -1.74(-3.50%)
Mar 04, 2020 49.69 50.00 47.79 49.78 883,046 +0.63(+1.28%)
Mar 03, 2020 47.24 49.43 46.63 49.15 1,611,333 +1.80(+3.80%)
Mar 02, 2020 47.94 48.06 45.50 47.35 1,410,640 -0.64(-1.33%)
Feb 28, 2020 44.75 48.46 44.51 47.99 1,785,000 +1.29(+2.76%)
Feb 27, 2020 45.69 48.45 44.71 46.70 1,216,648 -0.31(-0.66%)
Feb 26, 2020 46.99 48.56 46.54 47.01 996,577 +0.12(+0.26%)
Feb 25, 2020 48.78 49.29 46.04 46.89 1,257,987 -1.40(-2.90%)
Feb 24, 2020 49.29 50.10 48.29 48.29 1,083,942 -3.85(-7.38%)
Feb 21, 2020 51.68 52.28 50.85 52.14 964,600 +0.08(+0.15%)
Feb 20, 2020 51.47 52.20 50.24 52.06 1,067,194 +0.75(+1.46%)
Feb 19, 2020 52.17 53.46 51.29 51.31 1,135,045 -0.20(-0.39%)
Feb 18, 2020 54.15 54.35 50.56 51.51 2,088,004 -2.89(-5.31%)
Feb 14, 2020 52.83 54.50 52.52 54.40 1,203,700 +1.92(+3.66%)
Feb 13, 2020 52.83 53.42 51.80 52.48 832,958 -0.63(-1.19%)
Feb 12, 2020 52.98 54.09 52.55 53.11 792,031 +0.63(+1.20%)
Feb 11, 2020 52.06 53.69 52.06 52.48 1,106,742 +0.76(+1.47%)
Feb 10, 2020 54.59 55.24 51.66 51.72 1,784,442 -3.04(-5.55%)
Feb 07, 2020 57.44 58.84 54.45 54.76 2,915,900 -3.06(-5.29%)
Feb 06, 2020 51.39 58.75 51.33 57.82 7,554,886 +8.71(+17.74%)
Feb 05, 2020 49.09 49.80 48.07 49.11 2,893,786 +0.99(+2.06%)
Feb 04, 2020 47.75 49.47 47.75 48.12 833,475 +1.21(+2.58%)
Feb 03, 2020 47.72 48.08 46.88 46.91 1,022,195 -0.14(-0.30%)
Jan 31, 2020 50.36 50.42 47.02 47.05 1,263,100 -3.31(-6.57%)
Jan 30, 2020 51.26 52.19 50.17 50.36 1,229,758 -0.79(-1.54%)
Jan 29, 2020 54.84 55.00 51.11 51.15 1,369,619 -2.99(-5.52%)
Jan 28, 2020 54.02 54.75 53.14 54.14 1,184,295 +0.36(+0.67%)
Jan 27, 2020 52.28 54.70 51.25 53.78 1,324,369 -1.00(-1.83%)
Jan 24, 2020 55.36 55.65 53.84 54.78 1,087,000 -0.48(-0.87%)
Jan 23, 2020 54.00 55.56 52.75 55.26 877,023 +1.28(+2.37%)
Jan 22, 2020 55.43 56.10 53.82 53.98 1,249,642 -1.25(-2.26%)
Jan 21, 2020 54.82 55.63 53.85 55.23 1,065,045 +0.41(+0.75%)
Jan 17, 2020 56.25 56.79 54.58 54.82 1,345,800 -1.06(-1.90%)
Jan 16, 2020 56.43 57.90 54.19 55.88 2,882,142 +2.48(+4.64%)
Jan 15, 2020 52.20 55.11 52.13 53.40 1,422,123 +1.22(+2.34%)
Jan 14, 2020 52.39 53.94 51.65 52.18 1,360,996 -0.01(-0.02%)
Jan 13, 2020 49.23 52.25 48.88 52.19 1,114,146 +3.21(+6.55%)
Jan 10, 2020 51.00 51.17 48.43 48.98 1,144,200 -1.62(-3.20%)
Jan 09, 2020 48.62 50.81 48.19 50.60 1,382,717 +2.10(+4.33%)
Jan 08, 2020 48.33 48.79 47.13 48.50 813,138 +0.26(+0.54%)
Jan 07, 2020 48.30 49.15 47.86 48.24 521,740 +0.09(+0.19%)
Jan 06, 2020 48.46 48.46 46.69 48.15 1,152,572 -0.80(-1.63%)
Jan 03, 2020 48.15 49.22 47.61 48.95 1,397,400 +0.32(+0.66%)
Jan 02, 2020 51.30 51.30 48.32 48.63 1,405,551 -2.00(-3.95%)
Dec 31, 2019 50.45 52.00 50.34 50.63 955,300 -0.08(-0.16%)
Dec 30, 2019 52.12 52.20 50.39 50.71 948,772 -1.49(-2.85%)
Dec 27, 2019 52.95 52.95 51.84 52.20 718,300 -0.36(-0.68%)
Dec 26, 2019 51.84 52.64 51.22 52.56 847,514 +1.62(+3.18%)
Dec 24, 2019 51.52 51.64 50.77 50.94 320,600 -0.44(-0.86%)
Dec 23, 2019 50.61 51.78 50.27 51.38 822,714 +1.00(+1.98%)
Dec 20, 2019 50.81 51.12 49.88 50.38 1,755,500 -0.41(-0.81%)
Dec 19, 2019 50.42 50.88 49.59 50.79 990,765 +0.22(+0.44%)
Dec 18, 2019 49.25 50.76 49.22 50.57 1,067,947 +1.25(+2.53%)
Dec 17, 2019 49.06 49.39 47.72 49.32 875,509 +0.33(+0.67%)
Dec 16, 2019 47.25 49.36 47.20 48.99 1,072,946 +2.16(+4.61%)
Dec 13, 2019 49.26 49.99 46.53 46.83 2,030,000 -2.37(-4.82%)
Dec 12, 2019 46.61 49.54 46.37 49.20 2,037,194 +2.96(+6.40%)
Dec 11, 2019 45.96 46.66 45.57 46.24 622,509 +0.53(+1.16%)
Dec 10, 2019 46.20 47.03 45.54 45.71 1,069,624 -0.30(-0.65%)
Dec 09, 2019 45.22 46.08 44.86 46.01 836,103 +0.67(+1.48%)
Dec 06, 2019 44.30 45.41 44.23 45.34 765,300 +1.03(+2.32%)
Dec 05, 2019 44.72 45.04 43.94 44.31 531,350 +0.06(+0.14%)
Dec 04, 2019 44.45 44.96 43.78 44.25 1,183,781 +0.22(+0.50%)
Dec 03, 2019 43.01 44.44 42.45 44.03 1,212,199 +0.20(+0.46%)
Dec 02, 2019 43.90 43.90 42.41 43.83 1,854,833 +0.27(+0.62%)
Nov 29, 2019 43.47 44.06 43.00 43.56 727,300 -0.71(-1.60%)
Nov 27, 2019 45.00 45.48 43.08 44.27 2,989,300 -1.43(-3.13%)
Nov 26, 2019 47.57 47.87 45.67 45.70 1,200,764 -1.84(-3.87%)
Nov 25, 2019 46.39 47.88 46.06 47.54 957,892 +1.03(+2.21%)
Nov 22, 2019 46.15 46.77 45.37 46.51 683,000 +0.49(+1.06%)
Nov 21, 2019 45.30 46.44 44.82 46.02 712,958 +0.92(+2.04%)
Nov 20, 2019 46.56 46.89 44.79 45.10 997,583 -1.31(-2.82%)
Nov 19, 2019 46.72 47.20 45.43 46.41 775,660 -0.27(-0.58%)
Nov 18, 2019 45.33 47.05 44.89 46.68 1,218,471 +1.55(+3.43%)
Nov 15, 2019 45.26 45.82 45.00 45.13 991,600 +0.20(+0.45%)
Nov 14, 2019 45.16 46.00 44.51 44.93 1,372,926 +0.02(+0.04%)
Nov 13, 2019 47.81 48.44 44.71 44.91 2,062,640 -2.77(-5.81%)
Nov 12, 2019 49.13 49.53 47.34 47.68 1,384,823 -1.56(-3.17%)
Nov 11, 2019 49.26 50.00 48.55 49.24 780,227 -0.08(-0.16%)
Nov 08, 2019 49.10 49.85 48.73 49.32 924,300 +0.07(+0.14%)
Nov 07, 2019 50.62 50.95 49.13 49.25 1,283,104 -0.21(-0.42%)
Nov 06, 2019 51.15 51.44 48.00 49.46 1,624,067 -1.12(-2.21%)
Nov 05, 2019 50.19 52.24 49.56 50.58 1,981,611 +1.06(+2.14%)
Nov 04, 2019 49.23 49.74 48.47 49.52 989,924 +1.37(+2.85%)
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.