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

Plby Group Inc (NQ: PLBY )

1.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2021 24.70 27.57 24.48 26.34 1,600,625 +1.49(+6.00%)
Aug 31, 2021 24.50 25.38 23.84 24.85 629,807 +0.47(+1.93%)
Aug 30, 2021 25.98 25.98 23.94 24.38 838,508 -1.16(-4.54%)
Aug 27, 2021 24.60 26.07 24.13 25.54 993,537 +1.19(+4.89%)
Aug 26, 2021 24.26 25.39 23.80 24.35 1,071,660 -0.06(-0.25%)
Aug 25, 2021 23.16 25.42 22.60 24.41 1,957,601 +1.25(+5.40%)
Aug 24, 2021 22.96 23.35 22.06 23.16 774,771 +0.41(+1.80%)
Aug 23, 2021 21.62 23.33 21.49 22.75 1,099,648 +1.50(+7.06%)
Aug 20, 2021 20.48 21.40 20.27 21.25 911,466 +0.63(+3.06%)
Aug 19, 2021 20.77 21.83 20.08 20.62 1,241,584 -0.51(-2.41%)
Aug 18, 2021 22.50 22.67 21.07 21.13 1,676,928 -1.34(-5.96%)
Aug 17, 2021 23.52 23.54 22.18 22.47 1,007,030 -1.09(-4.63%)
Aug 16, 2021 23.26 24.15 22.57 23.56 1,114,333 -0.42(-1.75%)
Aug 13, 2021 25.32 25.39 23.34 23.98 1,207,049 -1.33(-5.25%)
Aug 12, 2021 25.50 26.29 24.43 25.31 1,228,109 -0.07(-0.28%)
Aug 11, 2021 28.69 29.76 25.15 25.38 2,301,225 -4.11(-13.94%)
Aug 10, 2021 28.02 30.00 27.16 29.49 1,259,659 +1.57(+5.62%)
Aug 09, 2021 26.92 29.28 26.34 27.92 1,255,702 +1.35(+5.08%)
Aug 06, 2021 26.61 27.45 25.50 26.57 689,992 +0.09(+0.34%)
Aug 05, 2021 26.03 27.37 25.12 26.48 1,387,989 +0.39(+1.49%)
Aug 04, 2021 28.05 28.47 25.86 26.09 1,112,398 -2.25(-7.94%)
Aug 03, 2021 28.83 29.04 27.07 28.34 537,601 -0.52(-1.80%)
Aug 02, 2021 28.47 29.65 28.08 28.86 322,562 +0.68(+2.41%)
Jul 30, 2021 27.89 29.08 27.68 28.18 331,781 -0.19(-0.67%)
Jul 29, 2021 28.64 29.65 28.16 28.37 389,230 +0.05(+0.18%)
Jul 28, 2021 27.72 28.75 27.64 28.32 404,835 +0.60(+2.16%)
Jul 27, 2021 29.90 30.17 26.90 27.72 885,420 -2.39(-7.94%)
Jul 26, 2021 28.06 30.18 27.95 30.11 806,072 +1.87(+6.62%)
Jul 23, 2021 27.63 28.85 27.00 28.24 805,052 +0.83(+3.03%)
Jul 22, 2021 29.30 29.38 26.86 27.41 1,434,119 -1.97(-6.71%)
Jul 21, 2021 29.61 30.84 29.10 29.38 428,535 -0.51(-1.71%)
Jul 20, 2021 28.35 30.25 27.60 29.89 950,985 +1.52(+5.36%)
Jul 19, 2021 27.96 29.06 27.55 28.37 1,211,864 -0.93(-3.17%)
Jul 16, 2021 30.21 30.90 29.05 29.30 882,507 -0.51(-1.71%)
Jul 15, 2021 30.18 32.00 29.05 29.81 1,101,140 -1.01(-3.28%)
Jul 14, 2021 34.59 34.75 30.52 30.82 1,685,634 -3.67(-10.64%)
Jul 13, 2021 36.33 36.42 34.17 34.49 594,315 -1.01(-2.85%)
Jul 12, 2021 35.01 35.79 34.28 35.50 462,064 +0.32(+0.91%)
Jul 09, 2021 35.08 35.33 34.25 35.18 514,669 +0.45(+1.30%)
Jul 08, 2021 33.75 35.50 33.65 34.73 603,546 -0.15(-0.43%)
Jul 07, 2021 35.46 36.18 33.73 34.88 983,225 -1.31(-3.62%)
Jul 06, 2021 36.39 36.49 33.90 36.19 1,342,135 -0.32(-0.88%)
Jul 02, 2021 38.00 38.39 36.35 36.51 695,873 -1.21(-3.21%)
Jul 01, 2021 39.15 39.87 37.63 37.72 632,668 -1.17(-3.01%)
Jun 30, 2021 40.01 40.18 37.57 38.89 903,609 -0.38(-0.97%)
Jun 29, 2021 38.75 42.67 38.75 39.27 2,656,608 +1.35(+3.56%)
Jun 28, 2021 38.96 39.75 37.53 37.92 843,235 -1.19(-3.04%)
Jun 25, 2021 40.27 41.12 38.46 39.11 2,802,834 -0.46(-1.16%)
Jun 24, 2021 38.75 40.30 38.20 39.57 2,044,842 +2.49(+6.72%)
Jun 23, 2021 37.49 38.20 36.25 37.08 970,245 -0.17(-0.46%)
Jun 22, 2021 37.42 38.49 35.95 37.25 1,745,815 +0.04(+0.11%)
Jun 21, 2021 36.54 37.95 35.60 37.21 1,526,105 +0.67(+1.83%)
Jun 18, 2021 35.91 37.24 35.50 36.54 1,108,341 +0.44(+1.22%)
Jun 17, 2021 37.66 38.67 36.02 36.10 1,681,616 -1.56(-4.14%)
Jun 16, 2021 38.90 39.00 37.17 37.66 1,725,249 -1.25(-3.21%)
Jun 15, 2021 39.90 40.14 36.25 38.91 2,497,678 -0.41(-1.04%)
Jun 14, 2021 43.48 43.50 37.77 39.32 5,430,038 -4.05(-9.34%)
Jun 11, 2021 43.09 43.90 41.40 43.37 2,317,129 +0.40(+0.93%)
Jun 10, 2021 48.10 48.20 41.82 42.97 8,012,654 -8.25(-16.11%)
Jun 09, 2021 52.40 55.50 50.73 51.22 2,005,630 -1.48(-2.81%)
Jun 08, 2021 47.30 53.60 47.00 52.70 3,361,856 +0.61(+1.17%)
Jun 07, 2021 45.92 52.50 45.92 52.09 3,675,140 +6.17(+13.44%)
Jun 04, 2021 44.15 47.47 43.16 45.92 1,355,320 +1.23(+2.75%)
Jun 03, 2021 42.75 48.15 41.75 44.69 2,028,193 +1.32(+3.04%)
Jun 02, 2021 42.51 44.75 40.72 43.37 2,217,005 +0.68(+1.59%)
Jun 01, 2021 46.60 46.60 42.00 42.69 1,652,907 -2.88(-6.32%)
May 28, 2021 44.46 49.30 44.30 45.57 1,831,188 +0.72(+1.61%)
May 27, 2021 42.75 45.50 42.27 44.85 1,315,156 +1.74(+4.04%)
May 26, 2021 43.27 43.99 41.53 43.11 991,927 -0.42(-0.96%)
May 25, 2021 42.11 44.45 41.71 43.53 923,448 +1.04(+2.45%)
May 24, 2021 42.50 42.89 40.30 42.49 1,157,313 +0.02(+0.05%)
May 21, 2021 46.34 46.88 41.80 42.47 1,492,005 -3.20(-7.01%)
May 20, 2021 44.05 46.23 43.55 45.67 1,172,926 +2.43(+5.62%)
May 19, 2021 43.85 44.91 42.36 43.24 2,159,016 -4.03(-8.53%)
May 18, 2021 47.59 49.49 46.50 47.27 1,048,388 -1.25(-2.58%)
May 17, 2021 49.63 51.35 45.77 48.52 2,070,583 +1.60(+3.41%)
May 14, 2021 42.54 48.88 40.88 46.92 2,597,266 +6.51(+16.11%)
May 13, 2021 43.71 45.42 38.77 40.41 2,958,508 -1.08(-2.60%)
May 12, 2021 44.65 45.88 39.77 41.49 2,761,131 -4.74(-10.25%)
May 11, 2021 45.25 47.68 41.88 46.23 4,897,787 -2.64(-5.40%)
May 10, 2021 49.37 51.73 46.75 48.87 1,730,777 -0.46(-0.93%)
May 07, 2021 48.11 51.95 46.31 49.33 3,474,199 +0.70(+1.44%)
May 06, 2021 54.53 54.99 45.17 48.63 4,195,161 -5.40(-9.99%)
May 05, 2021 58.10 63.04 52.60 54.03 3,250,361 -5.57(-9.35%)
May 04, 2021 50.34 59.76 48.26 59.60 3,384,990 +7.14(+13.61%)
May 03, 2021 51.32 54.00 48.96 52.46 2,938,960 +2.70(+5.43%)
Apr 30, 2021 49.31 51.20 48.01 49.76 1,964,700 +1.24(+2.56%)
Apr 29, 2021 46.56 49.45 43.91 48.52 4,502,937 -1.20(-2.41%)
Apr 28, 2021 50.54 53.88 48.26 49.72 2,053,609 -2.41(-4.62%)
Apr 27, 2021 51.30 55.54 48.90 52.13 3,616,416 -1.55(-2.89%)
Apr 26, 2021 48.29 54.50 48.02 53.68 3,990,245 +6.18(+13.01%)
Apr 23, 2021 42.70 49.25 41.90 47.50 4,021,800 +5.16(+12.19%)
Apr 22, 2021 44.94 49.64 41.06 42.34 5,192,903 -2.80(-6.20%)
Apr 21, 2021 35.44 46.45 34.30 45.14 5,854,143 +9.39(+26.27%)
Apr 20, 2021 34.10 36.48 31.60 35.75 3,449,518 +1.50(+4.38%)
Apr 19, 2021 37.92 38.91 33.30 34.25 3,821,135 -4.15(-10.81%)
Apr 16, 2021 43.30 44.84 38.18 38.40 6,955,500 -4.18(-9.82%)
Apr 15, 2021 37.81 44.25 36.86 42.58 10,502,623 +5.82(+15.83%)
Apr 14, 2021 37.40 42.29 34.51 36.76 6,564,396 -1.35(-3.54%)
Apr 13, 2021 30.67 39.88 30.56 38.11 8,028,129 +7.13(+23.01%)
Apr 12, 2021 29.41 32.57 27.15 30.98 5,870,709 +5.14(+19.89%)
Apr 09, 2021 25.50 26.88 24.45 25.84 1,388,600 +0.34(+1.33%)
Apr 08, 2021 26.50 27.37 25.31 25.50 786,499 -0.84(-3.19%)
Apr 07, 2021 29.33 29.40 24.25 26.34 2,214,650 -3.36(-11.31%)
Apr 06, 2021 28.99 33.49 26.05 29.70 7,501,006 +1.77(+6.34%)
Apr 05, 2021 24.99 27.94 23.55 27.93 2,184,456 +4.55(+19.46%)
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.