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

The Pennant Group Inc (NQ: PNTG )

21.40 +0.20 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 40.84 41.47 40.31 40.90 91,430 -0.27(-0.66%)
Jun 29, 2021 41.94 42.58 40.97 41.17 49,030 -0.83(-1.98%)
Jun 28, 2021 42.63 43.38 41.50 42.00 71,563 -0.50(-1.18%)
Jun 25, 2021 42.27 42.82 41.27 42.50 258,935 +0.17(+0.40%)
Jun 24, 2021 41.83 42.63 41.66 42.33 61,698 +0.63(+1.51%)
Jun 23, 2021 41.99 42.56 41.16 41.70 89,887 -0.21(-0.50%)
Jun 22, 2021 42.66 42.66 41.14 41.91 67,254 -1.09(-2.53%)
Jun 21, 2021 43.97 44.23 42.66 43.00 197,267 -0.42(-0.97%)
Jun 18, 2021 42.30 43.96 42.13 43.42 290,705 -0.16(-0.37%)
Jun 17, 2021 40.86 43.78 40.43 43.58 222,583 +2.58(+6.29%)
Jun 16, 2021 39.99 41.18 39.74 41.00 177,424 +0.90(+2.24%)
Jun 15, 2021 38.92 40.41 38.11 40.10 351,822 +1.09(+2.79%)
Jun 14, 2021 38.36 39.35 37.88 39.01 213,875 +0.57(+1.48%)
Jun 11, 2021 37.42 39.24 37.11 38.44 124,028 +1.13(+3.03%)
Jun 10, 2021 38.01 39.15 36.95 37.31 210,259 +1.14(+3.15%)
Jun 09, 2021 34.84 37.11 34.84 36.17 157,404 +1.40(+4.03%)
Jun 08, 2021 34.61 36.11 34.61 34.77 118,121 +0.49(+1.43%)
Jun 07, 2021 33.73 34.89 33.70 34.28 70,801 +0.62(+1.84%)
Jun 04, 2021 33.46 34.21 33.05 33.66 102,367 +0.22(+0.66%)
Jun 03, 2021 34.29 35.09 33.10 33.44 138,159 -1.17(-3.38%)
Jun 02, 2021 35.47 36.49 34.48 34.61 176,830 -0.79(-2.23%)
Jun 01, 2021 34.27 35.98 33.76 35.40 238,983 +1.13(+3.30%)
May 28, 2021 33.01 34.59 32.71 34.27 144,840 +1.40(+4.26%)
May 27, 2021 32.58 33.00 32.33 32.87 80,365 +0.38(+1.17%)
May 26, 2021 31.76 32.76 31.49 32.49 75,994 +0.95(+3.01%)
May 25, 2021 32.51 32.68 31.44 31.54 66,152 -0.93(-2.86%)
May 24, 2021 33.44 34.00 32.36 32.47 109,222 -0.75(-2.26%)
May 21, 2021 33.70 34.38 33.11 33.22 130,164 +0.04(+0.12%)
May 20, 2021 32.12 33.35 31.99 33.18 66,295 +0.98(+3.04%)
May 19, 2021 31.37 32.72 30.38 32.20 112,423 +0.65(+2.06%)
May 18, 2021 32.70 33.32 31.50 31.55 154,685 -1.06(-3.25%)
May 17, 2021 32.31 33.49 31.46 32.61 187,572 +0.02(+0.06%)
May 14, 2021 33.47 33.68 32.43 32.59 97,135 -0.33(-1.00%)
May 13, 2021 33.25 33.59 31.44 32.92 201,242 -0.04(-0.12%)
May 12, 2021 35.26 35.63 32.89 32.96 139,157 -2.59(-7.29%)
May 11, 2021 36.27 36.83 34.65 35.55 184,809 -1.02(-2.79%)
May 10, 2021 37.51 38.64 36.11 36.57 168,462 -1.81(-4.72%)
May 07, 2021 37.00 39.28 34.80 38.38 217,092 -0.91(-2.32%)
May 06, 2021 39.21 39.67 37.63 39.29 126,637 +0.06(+0.15%)
May 05, 2021 39.83 40.47 38.92 39.23 60,069 -0.49(-1.23%)
May 04, 2021 40.18 40.73 39.02 39.72 121,367 -0.77(-1.90%)
May 03, 2021 41.03 42.06 39.98 40.49 125,355 +0.07(+0.17%)
Apr 30, 2021 41.55 42.63 40.02 40.42 86,900 -1.51(-3.60%)
Apr 29, 2021 42.46 42.75 41.51 41.93 48,263 -0.31(-0.73%)
Apr 28, 2021 42.43 42.86 41.82 42.24 44,383 -0.35(-0.82%)
Apr 27, 2021 42.75 43.15 42.17 42.59 76,950 -0.19(-0.44%)
Apr 26, 2021 41.96 43.30 41.87 42.78 62,665 +0.97(+2.32%)
Apr 23, 2021 41.59 43.01 41.36 41.81 115,900 +0.49(+1.19%)
Apr 22, 2021 41.72 42.80 39.63 41.32 64,540 -0.06(-0.14%)
Apr 21, 2021 40.03 42.03 39.20 41.38 121,680 +1.19(+2.96%)
Apr 20, 2021 40.79 41.71 39.71 40.19 101,457 -0.93(-2.26%)
Apr 19, 2021 41.67 41.85 40.05 41.12 135,670 -0.97(-2.30%)
Apr 16, 2021 43.14 43.69 41.51 42.09 83,700 -0.66(-1.54%)
Apr 15, 2021 43.70 44.16 42.26 42.75 56,301 -0.73(-1.68%)
Apr 14, 2021 42.18 45.33 42.18 43.48 96,095 +1.13(+2.67%)
Apr 13, 2021 41.81 43.23 41.51 42.35 235,392 +0.42(+1.00%)
Apr 12, 2021 43.64 44.47 41.44 41.93 148,993 -2.04(-4.64%)
Apr 09, 2021 44.17 44.62 43.19 43.97 145,800 -0.55(-1.24%)
Apr 08, 2021 43.53 45.35 43.44 44.52 153,758 +0.99(+2.27%)
Apr 07, 2021 43.90 45.96 43.51 43.53 136,631 -0.74(-1.67%)
Apr 06, 2021 45.03 46.79 44.02 44.27 95,536 -1.12(-2.47%)
Apr 05, 2021 46.64 46.90 45.13 45.39 84,515 -0.64(-1.39%)
Apr 01, 2021 46.38 46.72 44.12 46.03 101,100 +0.23(+0.50%)
Mar 31, 2021 44.32 46.52 44.32 45.80 291,016 +1.51(+3.41%)
Mar 30, 2021 44.81 45.02 43.02 44.29 103,344 -0.29(-0.65%)
Mar 29, 2021 46.54 47.80 44.11 44.58 108,383 -2.49(-5.29%)
Mar 26, 2021 48.06 48.06 45.53 47.07 113,400 -0.47(-0.99%)
Mar 25, 2021 44.45 48.03 43.27 47.54 113,910 +2.32(+5.13%)
Mar 24, 2021 46.84 47.36 45.19 45.22 111,810 -0.90(-1.95%)
Mar 23, 2021 47.78 47.94 45.67 46.12 98,207 -2.31(-4.77%)
Mar 22, 2021 50.76 51.50 47.65 48.43 75,618 -1.76(-3.51%)
Mar 19, 2021 47.64 50.93 46.57 50.19 420,500 +2.36(+4.93%)
Mar 18, 2021 48.64 50.00 47.56 47.83 124,882 -1.37(-2.78%)
Mar 17, 2021 49.06 50.92 47.70 49.20 93,826 +0.05(+0.10%)
Mar 16, 2021 51.83 51.83 48.52 49.15 122,824 -2.15(-4.19%)
Mar 15, 2021 56.66 56.78 51.24 51.30 163,324 -6.00(-10.47%)
Mar 12, 2021 54.72 58.21 54.68 57.30 183,900 +1.92(+3.47%)
Mar 11, 2021 54.47 55.38 53.05 55.38 80,135 +1.04(+1.91%)
Mar 10, 2021 55.13 55.41 54.02 54.34 54,397 +0.86(+1.61%)
Mar 09, 2021 51.63 55.36 49.85 53.48 118,250 +2.41(+4.72%)
Mar 08, 2021 49.40 51.98 48.80 51.07 109,039 +1.90(+3.86%)
Mar 05, 2021 49.63 49.63 45.63 49.17 119,200 +0.32(+0.66%)
Mar 04, 2021 48.02 50.81 47.37 48.85 165,353 +0.07(+0.14%)
Mar 03, 2021 52.47 53.00 47.96 48.78 145,319 -3.62(-6.91%)
Mar 02, 2021 52.33 53.32 49.64 52.40 117,537 +0.02(+0.04%)
Mar 01, 2021 53.63 54.46 51.56 52.38 79,322 -0.40(-0.76%)
Feb 26, 2021 52.77 55.38 52.00 52.78 166,600 +0.89(+1.72%)
Feb 25, 2021 54.78 56.73 51.00 51.89 390,617 -5.36(-9.36%)
Feb 24, 2021 56.94 59.16 55.70 57.25 89,377 +0.64(+1.13%)
Feb 23, 2021 56.00 58.58 55.81 56.61 151,151 +0.14(+0.25%)
Feb 22, 2021 58.01 58.88 55.09 56.47 98,943 -2.60(-4.40%)
Feb 19, 2021 56.21 61.15 56.21 59.07 113,400 +2.70(+4.79%)
Feb 18, 2021 55.75 57.35 55.10 56.37 77,547 -0.17(-0.30%)
Feb 17, 2021 54.59 57.95 54.59 56.54 67,909 +0.68(+1.22%)
Feb 16, 2021 57.53 57.53 54.91 55.86 72,845 -1.22(-2.14%)
Feb 12, 2021 57.09 58.80 56.11 57.08 103,800 +0.45(+0.79%)
Feb 11, 2021 56.12 56.95 53.84 56.63 99,296 +0.43(+0.77%)
Feb 10, 2021 56.84 58.53 55.53 56.20 75,943 -1.39(-2.41%)
Feb 09, 2021 54.65 58.88 53.69 57.59 118,312 +3.57(+6.61%)
Feb 08, 2021 54.96 55.62 53.26 54.02 101,618 -1.61(-2.89%)
Feb 05, 2021 57.68 57.77 54.03 55.63 87,800 -0.97(-1.71%)
Feb 04, 2021 55.18 57.54 53.62 56.60 63,998 +1.22(+2.20%)
Feb 03, 2021 54.00 56.34 53.34 55.38 89,371 +1.38(+2.56%)
Feb 02, 2021 56.68 56.70 53.65 54.00 97,196 -2.07(-3.69%)
Feb 01, 2021 53.90 56.57 53.35 56.07 65,521 +2.30(+4.28%)
Jan 29, 2021 55.61 55.70 53.01 53.77 93,100 -2.00(-3.59%)
Jan 28, 2021 55.23 57.58 53.97 55.77 101,189 +0.94(+1.71%)
Jan 27, 2021 58.00 62.75 53.87 54.83 148,542 -4.45(-7.51%)
Jan 26, 2021 63.27 63.27 59.16 59.28 59,952 -3.16(-5.06%)
Jan 25, 2021 62.03 64.25 60.76 62.44 73,527 -0.27(-0.43%)
Jan 22, 2021 59.34 62.85 58.87 62.71 86,900 +2.36(+3.91%)
Jan 21, 2021 61.06 61.46 57.42 60.35 98,477 -0.26(-0.43%)
Jan 20, 2021 59.64 64.05 59.21 60.61 108,794 +0.42(+0.71%)
Jan 19, 2021 58.37 60.23 56.19 60.19 140,590 +2.65(+4.60%)
Jan 15, 2021 62.72 62.72 56.49 57.54 174,600 -5.68(-8.98%)
Jan 14, 2021 62.44 64.39 62.06 63.22 104,143 +1.62(+2.63%)
Jan 13, 2021 62.49 63.94 61.42 61.60 58,028 -1.19(-1.90%)
Jan 12, 2021 62.32 64.36 62.00 62.79 77,257 -0.03(-0.05%)
Jan 11, 2021 62.99 64.18 60.46 62.82 112,741 -0.84(-1.32%)
Jan 08, 2021 63.96 65.44 61.34 63.66 87,000 +0.37(+0.58%)
Jan 07, 2021 66.00 69.56 62.75 63.29 162,285 -3.19(-4.80%)
Jan 06, 2021 63.89 66.85 62.86 66.48 187,251 +3.88(+6.20%)
Jan 05, 2021 62.16 64.38 60.81 62.60 134,265 +1.14(+1.85%)
Jan 04, 2021 59.37 62.39 58.19 61.46 140,290 +3.40(+5.86%)
Dec 31, 2020 58.06 58.06 58.06 113,403 -1.33(-2.24%)
Dec 30, 2020 61.30 63.04 58.38 59.39 113,403 -1.71(-2.80%)
Dec 29, 2020 61.17 62.08 59.16 61.10 71,609 -1.20(-1.93%)
Dec 28, 2020 62.47 63.84 60.81 62.30 114,395 +1.30(+2.13%)
Dec 24, 2020 60.03 61.56 59.32 61.00 43,200 +0.97(+1.62%)
Dec 23, 2020 59.66 60.70 59.16 60.03 125,962 +1.07(+1.81%)
Dec 22, 2020 60.54 61.60 58.40 58.96 111,036 -1.04(-1.73%)
Dec 21, 2020 61.54 62.00 58.00 60.00 189,307 -2.73(-4.35%)
Dec 18, 2020 63.16 66.62 61.65 62.73 373,900 +0.73(+1.18%)
Dec 17, 2020 59.00 62.34 58.75 62.00 121,064 +3.00(+5.08%)
Dec 16, 2020 59.70 61.19 58.82 59.00 134,194 -0.80(-1.34%)
Dec 15, 2020 55.97 60.05 55.78 59.80 91,222 +3.96(+7.09%)
Dec 14, 2020 56.76 59.99 55.69 55.84 139,454 -0.81(-1.43%)
Dec 11, 2020 56.06 59.96 55.53 56.65 74,600 +0.06(+0.11%)
Dec 10, 2020 56.35 59.25 53.91 56.59 100,052 -0.16(-0.28%)
Dec 09, 2020 58.85 59.93 55.59 56.75 124,545 -1.27(-2.19%)
Dec 08, 2020 55.68 59.21 55.14 58.02 126,075 +2.07(+3.70%)
Dec 07, 2020 55.53 56.49 53.48 55.95 91,681 +0.44(+0.79%)
Dec 04, 2020 53.17 55.67 52.63 55.51 80,400 +2.94(+5.59%)
Dec 03, 2020 52.84 53.87 51.92 52.57 63,571 +0.06(+0.11%)
Dec 02, 2020 52.21 52.79 50.27 52.51 103,758 +0.26(+0.50%)
Dec 01, 2020 51.26 53.22 50.04 52.25 108,013 +1.56(+3.08%)
Nov 30, 2020 48.08 51.73 48.00 50.69 122,044 +2.23(+4.60%)
Nov 27, 2020 48.27 49.63 47.42 48.46 35,200 +0.48(+1.00%)
Nov 25, 2020 47.86 48.93 46.81 47.98 92,000 -0.14(-0.29%)
Nov 24, 2020 48.05 48.72 46.98 48.12 127,217 +0.21(+0.44%)
Nov 23, 2020 47.45 49.30 46.98 47.91 130,866 +0.71(+1.50%)
Nov 20, 2020 45.36 47.86 45.33 47.20 93,100 +0.99(+2.14%)
Nov 19, 2020 46.24 47.98 45.32 46.21 54,885 -0.39(-0.84%)
Nov 18, 2020 51.13 52.84 46.07 46.60 182,485 -4.53(-8.86%)
Nov 17, 2020 48.63 52.08 48.02 51.13 119,944 +1.62(+3.27%)
Nov 16, 2020 49.90 50.97 47.58 49.51 108,201 +0.30(+0.61%)
Nov 13, 2020 46.08 49.66 45.98 49.21 104,000 +4.21(+9.36%)
Nov 12, 2020 46.55 48.89 44.03 45.00 133,770 -1.50(-3.23%)
Nov 11, 2020 44.68 47.01 39.11 46.50 302,916 +0.16(+0.35%)
Nov 10, 2020 49.35 49.35 44.53 46.34 204,261 -0.40(-0.86%)
Nov 09, 2020 48.45 51.27 46.67 46.74 166,219 +1.21(+2.66%)
Nov 06, 2020 46.10 47.00 44.03 45.53 70,300 -0.22(-0.48%)
Nov 05, 2020 47.42 48.87 43.76 45.75 96,990 -1.43(-3.03%)
Nov 04, 2020 46.71 48.79 45.07 47.18 86,259 +0.14(+0.30%)
Nov 03, 2020 44.76 47.94 44.76 47.04 235,938 +3.11(+7.08%)
Nov 02, 2020 42.24 44.33 41.85 43.93 192,095 +2.27(+5.45%)
Oct 30, 2020 39.62 42.91 39.25 41.66 143,800 +2.01(+5.07%)
Oct 29, 2020 38.55 40.29 38.55 39.65 81,181 +0.77(+1.98%)
Oct 28, 2020 38.84 39.81 36.62 38.88 81,123 -0.75(-1.89%)
Oct 27, 2020 40.06 40.55 39.04 39.63 82,195 -0.83(-2.05%)
Oct 26, 2020 42.06 42.29 39.26 40.46 91,052 -1.99(-4.69%)
Oct 23, 2020 40.86 42.99 39.76 42.45 127,500 +2.51(+6.28%)
Oct 22, 2020 38.30 40.54 38.02 39.94 161,564 +1.55(+4.04%)
Oct 21, 2020 38.27 38.99 38.08 38.39 76,016 +0.06(+0.16%)
Oct 20, 2020 38.18 39.79 37.82 38.33 75,057 +0.29(+0.76%)
Oct 19, 2020 38.99 38.99 37.85 38.04 53,600 -0.62(-1.60%)
Oct 16, 2020 39.08 40.59 38.50 38.66 108,200 -0.79(-2.00%)
Oct 15, 2020 38.00 39.50 37.51 39.45 94,821 +0.57(+1.47%)
Oct 14, 2020 38.72 39.15 37.23 38.88 104,274 +0.12(+0.31%)
Oct 13, 2020 37.20 39.38 35.52 38.76 202,021 +1.05(+2.78%)
Oct 12, 2020 39.28 46.44 37.05 37.71 766,218 -1.26(-3.23%)
Oct 09, 2020 38.66 39.63 37.78 38.97 59,000 +0.52(+1.35%)
Oct 08, 2020 38.47 39.85 38.00 38.45 97,149 +0.78(+2.07%)
Oct 07, 2020 37.97 38.37 37.25 37.67 117,006 -0.12(-0.32%)
Oct 06, 2020 37.66 38.71 36.98 37.79 131,450 +0.31(+0.83%)
Oct 05, 2020 36.18 37.55 35.85 37.48 76,843 +1.57(+4.37%)
Oct 02, 2020 35.15 36.85 35.05 35.91 79,400 -0.78(-2.13%)
Oct 01, 2020 39.01 39.04 35.32 36.69 176,165 -1.87(-4.85%)
Sep 30, 2020 37.39 39.85 37.39 38.56 235,054 +1.20(+3.21%)
Sep 29, 2020 36.63 37.59 36.07 37.36 79,321 +0.34(+0.92%)
Sep 28, 2020 37.89 37.91 36.42 37.02 121,030 -0.11(-0.30%)
Sep 25, 2020 35.83 37.97 35.70 37.13 140,900 +1.23(+3.43%)
Sep 24, 2020 35.73 36.87 35.03 35.90 206,961 +0.17(+0.48%)
Sep 23, 2020 38.53 40.45 34.24 35.73 381,468 -2.80(-7.27%)
Sep 22, 2020 37.43 41.79 35.90 38.53 461,469 +1.27(+3.41%)
Sep 21, 2020 35.30 37.32 35.00 37.26 224,200 +0.53(+1.44%)
Sep 18, 2020 36.08 37.90 35.26 36.73 616,700 +1.64(+4.67%)
Sep 17, 2020 34.89 35.78 34.07 35.09 127,288 -0.28(-0.79%)
Sep 16, 2020 34.12 36.56 33.20 35.37 195,767 +1.84(+5.49%)
Sep 15, 2020 34.33 34.99 32.83 33.53 98,409 -0.44(-1.30%)
Sep 14, 2020 33.10 34.46 32.10 33.97 135,463 +1.04(+3.16%)
Sep 11, 2020 33.59 34.60 32.63 32.93 80,400 -0.52(-1.55%)
Sep 10, 2020 33.95 35.00 33.27 33.45 75,676 -0.49(-1.44%)
Sep 09, 2020 33.89 34.32 32.66 33.94 109,928 +0.70(+2.11%)
Sep 08, 2020 34.95 35.12 33.08 33.24 150,955 -1.95(-5.54%)
Sep 04, 2020 37.20 37.20 35.00 35.19 83,500 -1.12(-3.08%)
Sep 03, 2020 38.42 38.49 36.18 36.31 168,531 -1.85(-4.85%)
Sep 02, 2020 36.73 38.41 36.32 38.16 178,641 +1.24(+3.36%)
Sep 01, 2020 36.93 38.83 36.77 36.92 211,413 -0.12(-0.32%)
Aug 31, 2020 36.80 38.66 36.31 37.04 222,716 +0.25(+0.68%)
Aug 28, 2020 38.34 38.71 36.27 36.79 116,100 -1.75(-4.54%)
Aug 27, 2020 38.90 40.00 38.30 38.54 57,594 -0.21(-0.54%)
Aug 26, 2020 37.90 38.86 37.40 38.75 118,059 +1.05(+2.79%)
Aug 25, 2020 36.71 38.08 36.42 37.70 119,933 +0.74(+2.00%)
Aug 24, 2020 37.84 38.44 35.56 36.96 173,949 -0.42(-1.12%)
Aug 21, 2020 40.94 41.00 37.15 37.38 169,000 -3.23(-7.95%)
Aug 20, 2020 40.50 41.90 40.00 40.61 127,456 -0.74(-1.79%)
Aug 19, 2020 39.57 43.19 39.57 41.35 223,664 +2.19(+5.59%)
Aug 18, 2020 38.20 40.24 38.04 39.16 158,959 +1.18(+3.11%)
Aug 17, 2020 35.16 40.32 35.16 37.98 168,746 +2.23(+6.24%)
Aug 14, 2020 37.31 37.92 34.07 35.75 220,800 -1.60(-4.28%)
Aug 13, 2020 36.87 39.95 36.28 37.35 265,925 +0.58(+1.58%)
Aug 12, 2020 30.00 38.00 28.78 36.77 985,507 +10.63(+40.67%)
Aug 11, 2020 29.06 29.06 25.96 26.14 198,012 -2.73(-9.46%)
Aug 10, 2020 27.94 29.67 27.44 28.87 195,868 +1.10(+3.96%)
Aug 07, 2020 27.17 27.79 26.91 27.77 79,300 +0.50(+1.83%)
Aug 06, 2020 26.31 27.86 26.08 27.27 83,116 +1.07(+4.08%)
Aug 05, 2020 25.43 26.34 24.91 26.20 125,648 +1.24(+4.97%)
Aug 04, 2020 25.06 26.23 24.89 24.96 104,303 -0.41(-1.62%)
Aug 03, 2020 25.21 26.41 24.85 25.37 130,502 +0.31(+1.24%)
Jul 31, 2020 24.63 25.75 24.05 25.06 161,400 +0.14(+0.56%)
Jul 30, 2020 23.58 25.94 23.58 24.92 132,172 +0.78(+3.23%)
Jul 29, 2020 22.94 24.18 22.94 24.14 100,034 +1.28(+5.60%)
Jul 28, 2020 22.64 23.99 22.34 22.86 117,024 -0.07(-0.31%)
Jul 27, 2020 21.86 23.29 21.86 22.93 146,682 +0.96(+4.37%)
Jul 24, 2020 22.02 22.50 21.82 21.97 90,000 +0.00(+0.00%)
Jul 23, 2020 21.82 22.35 21.69 21.97 85,897 -0.07(-0.32%)
Jul 22, 2020 22.15 22.76 21.53 22.04 52,950 -0.46(-2.04%)
Jul 21, 2020 22.74 23.18 21.73 22.50 146,099 +1.80(+8.70%)
Jul 20, 2020 20.00 21.64 19.99 20.70 103,223 +0.61(+3.04%)
Jul 17, 2020 21.32 21.55 20.09 20.09 199,300 -1.35(-6.30%)
Jul 16, 2020 22.18 22.25 20.99 21.44 97,504 -0.75(-3.38%)
Jul 15, 2020 21.92 22.68 21.72 22.19 106,646 +0.95(+4.47%)
Jul 14, 2020 20.80 21.42 20.50 21.24 58,470 +0.63(+3.06%)
Jul 13, 2020 22.00 22.33 20.56 20.61 70,363 -1.03(-4.76%)
Jul 10, 2020 22.23 22.55 20.93 21.64 142,700 -0.43(-1.95%)
Jul 09, 2020 21.75 22.58 21.12 22.07 146,183 +0.26(+1.19%)
Jul 08, 2020 21.26 21.99 20.85 21.81 58,888 +0.39(+1.82%)
Jul 07, 2020 22.51 22.69 21.36 21.42 89,707 -1.42(-6.22%)
Jul 06, 2020 23.37 23.37 22.20 22.84 63,099 -0.04(-0.17%)
Jul 02, 2020 23.50 23.50 21.18 22.88 165,200 +0.01(+0.04%)
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.