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

Cardlytics Inc (NQ: CDLX )

14.60 -0.81 (-5.26%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2022 22.25 22.50 21.36 22.31 435,681 -0.57(-2.49%)
Jun 29, 2022 23.66 23.66 22.38 22.88 376,186 -1.30(-5.38%)
Jun 28, 2022 26.53 27.00 24.13 24.18 358,163 -2.11(-8.03%)
Jun 27, 2022 27.17 27.17 25.31 26.29 320,393 -0.63(-2.34%)
Jun 24, 2022 26.85 27.58 26.56 26.92 1,165,184 +0.35(+1.32%)
Jun 23, 2022 26.07 26.87 25.73 26.57 319,281 +0.89(+3.47%)
Jun 22, 2022 25.05 26.71 25.05 25.68 345,024 -0.10(-0.39%)
Jun 21, 2022 23.61 26.03 23.36 25.78 690,742 +2.60(+11.22%)
Jun 17, 2022 22.58 23.91 22.25 23.18 398,270 +1.30(+5.94%)
Jun 16, 2022 22.48 22.75 21.22 21.88 324,417 -1.78(-7.52%)
Jun 15, 2022 23.25 24.17 22.56 23.66 317,255 +0.75(+3.27%)
Jun 14, 2022 22.87 23.35 22.11 22.91 305,418 +0.04(+0.17%)
Jun 13, 2022 23.80 24.67 22.30 22.87 492,594 -2.51(-9.89%)
Jun 10, 2022 26.50 27.88 25.30 25.38 342,355 -2.37(-8.54%)
Jun 09, 2022 28.48 28.91 27.70 27.75 348,377 -1.23(-4.24%)
Jun 08, 2022 28.42 29.85 28.38 28.98 440,724 +0.34(+1.19%)
Jun 07, 2022 27.59 28.74 27.18 28.64 332,687 +0.36(+1.27%)
Jun 06, 2022 29.27 29.63 27.38 28.28 407,650 -0.16(-0.56%)
Jun 03, 2022 28.07 29.89 27.39 28.44 604,660 -0.56(-1.93%)
Jun 02, 2022 25.71 29.23 25.61 29.00 617,533 +3.12(+12.06%)
Jun 01, 2022 26.90 28.92 25.75 25.88 477,197 -0.03(-0.12%)
May 31, 2022 27.46 28.19 25.54 25.91 671,083 -1.76(-6.36%)
May 27, 2022 26.79 27.79 26.69 27.67 457,438 +1.05(+3.94%)
May 26, 2022 25.46 26.96 25.46 26.62 796,211 +1.22(+4.80%)
May 25, 2022 25.25 26.16 25.13 25.40 653,613 -0.12(-0.47%)
May 24, 2022 28.00 28.09 25.20 25.52 615,631 -3.53(-12.15%)
May 23, 2022 29.82 29.82 27.83 29.05 482,766 -0.44(-1.49%)
May 20, 2022 29.94 30.53 28.07 29.49 499,491 -0.01(-0.03%)
May 19, 2022 27.96 31.02 27.96 29.50 685,095 +1.24(+4.39%)
May 18, 2022 29.28 29.73 28.13 28.26 463,850 -2.03(-6.70%)
May 17, 2022 30.70 31.57 29.40 30.29 439,318 +0.67(+2.26%)
May 16, 2022 31.88 32.46 29.51 29.62 389,061 -2.43(-7.58%)
May 13, 2022 30.80 32.14 30.00 32.05 816,263 +2.44(+8.24%)
May 12, 2022 28.24 29.96 27.57 29.61 942,160 +0.64(+2.21%)
May 11, 2022 29.79 30.48 28.65 28.97 708,086 -0.45(-1.53%)
May 10, 2022 29.20 30.74 27.94 29.42 513,719 +1.07(+3.77%)
May 09, 2022 30.12 30.75 28.11 28.35 888,417 -2.89(-9.25%)
May 06, 2022 34.15 34.48 30.46 31.24 766,163 -3.02(-8.81%)
May 05, 2022 37.16 37.38 33.29 34.26 617,367 -3.96(-10.36%)
May 04, 2022 37.41 38.38 34.65 38.22 755,873 +0.62(+1.65%)
May 03, 2022 38.12 40.58 36.14 37.60 563,680 +1.74(+4.85%)
May 02, 2022 33.90 35.87 33.14 35.86 1,097,015 +1.73(+5.07%)
Apr 29, 2022 35.08 36.66 33.85 34.13 395,276 -1.35(-3.80%)
Apr 28, 2022 34.16 36.32 33.28 35.48 357,815 +2.00(+5.97%)
Apr 27, 2022 36.13 36.36 32.97 33.48 450,409 -2.69(-7.44%)
Apr 26, 2022 37.86 38.13 35.90 36.17 481,895 -2.64(-6.80%)
Apr 25, 2022 38.21 39.31 37.09 38.81 410,963 +0.06(+0.15%)
Apr 22, 2022 40.59 41.38 37.16 38.75 1,153,076 -2.20(-5.37%)
Apr 21, 2022 47.60 49.70 39.07 40.95 685,634 -5.52(-11.88%)
Apr 20, 2022 48.96 48.98 45.78 46.47 307,458 -2.47(-5.05%)
Apr 19, 2022 46.32 50.37 45.41 48.94 243,407 +2.55(+5.50%)
Apr 18, 2022 46.77 47.59 44.45 46.39 323,946 -0.80(-1.70%)
Apr 14, 2022 48.87 49.98 46.57 47.19 251,008 -1.24(-2.56%)
Apr 13, 2022 48.00 48.59 46.29 48.43 164,770 +1.25(+2.65%)
Apr 12, 2022 48.50 49.88 46.20 47.18 159,282 -0.15(-0.32%)
Apr 11, 2022 46.75 48.94 45.69 47.33 177,416 -0.32(-0.67%)
Apr 08, 2022 49.17 50.06 47.29 47.65 198,499 -1.97(-3.97%)
Apr 07, 2022 51.37 51.73 48.01 49.62 214,618 -1.71(-3.33%)
Apr 06, 2022 53.09 54.04 50.35 51.33 270,208 -2.77(-5.12%)
Apr 05, 2022 58.85 58.85 53.47 54.10 252,076 -3.76(-6.50%)
Apr 04, 2022 55.72 58.26 55.57 57.86 333,525 +2.36(+4.25%)
Apr 01, 2022 56.55 57.43 55.38 55.50 364,246 +0.52(+0.95%)
Mar 31, 2022 56.49 58.40 54.89 54.98 279,883 -1.75(-3.08%)
Mar 30, 2022 59.03 60.10 56.40 56.73 249,086 -3.52(-5.84%)
Mar 29, 2022 58.72 61.83 58.72 60.25 389,887 +3.35(+5.89%)
Mar 28, 2022 58.02 59.25 54.37 56.90 439,938 -0.88(-1.52%)
Mar 25, 2022 62.41 62.49 56.46 57.78 261,391 -4.38(-7.05%)
Mar 24, 2022 59.62 62.34 57.36 62.16 240,054 +2.69(+4.52%)
Mar 23, 2022 58.65 62.90 57.99 59.47 330,951 -0.43(-0.72%)
Mar 22, 2022 56.04 60.82 56.04 59.90 231,282 +3.32(+5.87%)
Mar 21, 2022 54.37 56.59 52.73 56.58 528,430 +2.33(+4.29%)
Mar 18, 2022 52.66 55.93 52.20 54.25 437,869 +0.62(+1.16%)
Mar 17, 2022 47.20 53.97 46.11 53.63 585,885 +5.70(+11.89%)
Mar 16, 2022 45.58 49.54 45.55 47.93 364,832 +3.72(+8.41%)
Mar 15, 2022 42.82 45.18 42.24 44.21 331,204 +1.54(+3.61%)
Mar 14, 2022 46.31 47.02 42.11 42.67 507,179 -4.15(-8.86%)
Mar 11, 2022 53.85 53.85 46.50 46.82 430,660 -6.19(-11.68%)
Mar 10, 2022 52.97 53.41 51.12 53.01 316,343 -1.14(-2.11%)
Mar 09, 2022 53.66 55.27 52.82 54.15 263,376 +2.33(+4.50%)
Mar 08, 2022 52.67 54.13 50.20 51.82 631,709 +0.07(+0.14%)
Mar 07, 2022 54.95 55.00 51.22 51.75 393,967 -2.14(-3.97%)
Mar 04, 2022 56.21 58.04 53.18 53.89 399,310 -2.92(-5.14%)
Mar 03, 2022 60.82 61.09 56.15 56.81 452,211 -4.48(-7.31%)
Mar 02, 2022 59.00 65.00 59.00 61.29 825,853 +7.54(+14.03%)
Mar 01, 2022 57.06 59.18 53.14 53.75 866,947 -4.25(-7.33%)
Feb 28, 2022 59.86 61.74 57.58 58.00 834,277 -3.34(-5.45%)
Feb 25, 2022 61.15 61.96 58.01 61.34 511,515 +0.78(+1.29%)
Feb 24, 2022 51.00 60.96 50.56 60.56 420,076 +5.93(+10.85%)
Feb 23, 2022 57.39 58.06 54.41 54.63 480,957 -2.45(-4.29%)
Feb 22, 2022 57.15 59.56 56.19 57.08 277,312 -1.28(-2.19%)
Feb 18, 2022 58.36 0 -3.17(-5.15%)
Feb 17, 2022 68.90 68.90 60.86 61.53 339,668 -8.02(-11.53%)
Feb 16, 2022 69.57 70.91 67.19 69.55 229,354 -1.15(-1.63%)
Feb 15, 2022 68.46 71.03 68.09 70.70 215,587 +3.32(+4.93%)
Feb 14, 2022 67.69 70.28 66.19 67.38 186,712 -0.42(-0.62%)
Feb 11, 2022 69.51 72.86 66.91 67.80 294,641 -1.76(-2.53%)
Feb 10, 2022 70.00 73.41 68.84 69.56 300,832 -2.59(-3.59%)
Feb 09, 2022 71.00 72.18 70.04 72.15 243,938 +2.27(+3.25%)
Feb 08, 2022 67.85 70.19 66.78 69.88 259,953 +1.46(+2.13%)
Feb 07, 2022 67.31 72.82 67.13 68.42 397,528 +0.94(+1.39%)
Feb 04, 2022 63.29 69.16 62.07 67.48 274,157 +4.41(+6.98%)
Feb 03, 2022 64.93 62.31 63.08 447,249 -4.63(-6.84%)
Feb 02, 2022 70.07 71.23 66.82 67.71 286,742 -2.35(-3.35%)
Feb 01, 2022 67.39 70.07 65.40 70.06 294,884 +2.96(+4.41%)
Jan 31, 2022 61.15 67.17 67.10 286,010 +6.54(+10.80%)
Jan 28, 2022 59.22 60.88 56.10 60.56 296,374 +0.90(+1.51%)
Jan 27, 2022 63.08 64.99 59.17 59.66 334,162 -2.13(-3.45%)
Jan 26, 2022 61.67 65.58 59.89 61.79 508,446 +1.56(+2.59%)
Jan 25, 2022 61.74 62.46 58.43 60.23 418,479 -3.50(-5.49%)
Jan 24, 2022 59.37 64.36 56.66 63.73 533,887 +2.25(+3.66%)
Jan 21, 2022 60.25 62.92 59.46 61.48 520,427 -0.32(-0.52%)
Jan 20, 2022 62.36 66.98 61.72 61.80 296,069 +0.82(+1.34%)
Jan 19, 2022 63.39 63.39 59.94 60.98 264,489 -2.08(-3.30%)
Jan 18, 2022 63.62 64.35 60.95 63.06 408,681 -2.31(-3.53%)
Jan 14, 2022 65.37 0 -2.27(-3.36%)
Jan 13, 2022 67.97 71.71 65.81 67.64 614,900 -0.55(-0.81%)
Jan 12, 2022 64.80 70.41 64.80 68.19 812,231 +3.97(+6.18%)
Jan 11, 2022 59.31 64.23 59.15 64.22 463,784 +5.09(+8.61%)
Jan 10, 2022 61.02 61.02 56.06 59.13 344,485 -1.95(-3.19%)
Jan 07, 2022 62.54 65.40 61.00 61.08 187,449 -1.56(-2.49%)
Jan 06, 2022 63.55 65.91 60.44 62.64 391,671 +3.09(+5.19%)
Jan 05, 2022 63.64 64.58 59.48 59.55 343,551 -4.56(-7.11%)
Jan 04, 2022 68.64 70.50 62.82 64.11 588,589 -4.50(-6.56%)
Jan 03, 2022 66.63 70.33 63.73 68.61 715,856 +2.52(+3.81%)
Dec 31, 2021 67.00 69.60 65.98 66.09 219,700 -1.15(-1.71%)
Dec 30, 2021 63.44 69.04 63.13 67.24 345,337 +3.47(+5.44%)
Dec 29, 2021 65.48 67.00 62.81 63.77 234,046 -1.31(-2.01%)
Dec 28, 2021 65.29 66.84 64.89 65.08 336,536 -0.21(-0.32%)
Dec 27, 2021 66.24 67.00 64.87 65.29 249,065 -0.96(-1.45%)
Dec 23, 2021 65.59 67.26 64.44 66.25 271,803 +1.10(+1.69%)
Dec 22, 2021 65.78 66.54 64.62 65.15 250,851 -0.23(-0.35%)
Dec 21, 2021 66.26 66.26 63.48 65.38 580,971 +2.68(+4.27%)
Dec 20, 2021 64.97 65.25 61.35 62.70 401,903 -3.88(-5.83%)
Dec 17, 2021 63.64 66.72 61.25 66.58 395,543 +2.94(+4.62%)
Dec 16, 2021 67.86 68.54 62.28 63.64 579,541 -2.56(-3.87%)
Dec 15, 2021 66.26 66.78 62.26 66.20 520,211 -0.90(-1.34%)
Dec 14, 2021 66.08 67.32 65.04 67.10 505,072 -0.36(-0.53%)
Dec 13, 2021 68.17 69.08 64.66 67.46 289,365 -0.69(-1.01%)
Dec 10, 2021 71.45 72.89 66.92 68.15 310,035 -2.28(-3.24%)
Dec 09, 2021 71.70 72.98 69.24 70.43 303,461 -2.33(-3.20%)
Dec 08, 2021 70.45 74.23 69.62 72.76 319,575 +2.78(+3.97%)
Dec 07, 2021 70.64 72.60 69.26 69.98 405,697 +1.02(+1.48%)
Dec 06, 2021 63.41 69.35 62.50 68.96 570,347 +6.60(+10.58%)
Dec 03, 2021 66.23 66.72 60.66 62.36 431,788 -3.69(-5.59%)
Dec 02, 2021 65.33 66.53 63.34 66.05 361,920 +0.84(+1.29%)
Dec 01, 2021 69.22 70.31 65.16 65.21 465,627 -2.37(-3.51%)
Nov 30, 2021 68.52 69.55 66.49 67.58 292,929 -1.83(-2.64%)
Nov 29, 2021 72.09 72.09 69.09 69.41 310,293 -1.39(-1.96%)
Nov 26, 2021 69.65 71.76 68.56 70.80 326,298 -1.74(-2.40%)
Nov 24, 2021 68.55 73.51 66.81 72.54 357,468 +3.34(+4.83%)
Nov 23, 2021 68.66 69.54 65.67 69.20 880,588 +0.28(+0.41%)
Nov 22, 2021 72.51 72.51 68.81 68.92 455,087 -2.88(-4.01%)
Nov 19, 2021 75.56 77.11 71.07 71.80 499,529 -3.76(-4.98%)
Nov 18, 2021 83.02 83.54 74.73 75.56 572,569 -7.49(-9.02%)
Nov 17, 2021 85.93 86.71 83.05 83.05 333,998 -2.96(-3.44%)
Nov 16, 2021 87.51 87.76 84.43 86.01 305,562 -2.28(-2.58%)
Nov 15, 2021 91.15 91.15 87.30 88.29 283,171 -2.60(-2.86%)
Nov 12, 2021 85.94 90.91 85.25 90.89 327,468 +5.38(+6.29%)
Nov 11, 2021 87.25 88.62 85.44 85.51 336,886 -1.44(-1.66%)
Nov 10, 2021 88.41 86.95 486,675 -2.05(-2.30%)
Nov 09, 2021 89.84 90.40 88.21 89.00 381,682 -0.84(-0.93%)
Nov 08, 2021 90.18 91.64 89.22 89.84 363,707 -0.01(-0.01%)
Nov 05, 2021 93.33 94.18 89.20 89.85 911,988 -2.93(-3.16%)
Nov 04, 2021 88.58 93.00 87.15 92.78 392,626 +4.24(+4.79%)
Nov 03, 2021 88.37 97.21 85.59 88.54 955,005 +8.81(+11.05%)
Nov 02, 2021 82.77 82.77 77.46 79.73 684,830 -3.23(-3.89%)
Nov 01, 2021 79.44 84.07 81.23 82.96 465,797 +4.30(+5.47%)
Oct 29, 2021 78.78 80.65 77.75 78.66 279,777 -1.20(-1.50%)
Oct 28, 2021 79.78 80.88 79.13 79.86 207,900 +0.54(+0.68%)
Oct 27, 2021 83.08 83.50 79.25 79.32 337,331 -3.76(-4.53%)
Oct 26, 2021 85.14 83.08 309,374 -1.62(-1.91%)
Oct 25, 2021 83.24 85.28 82.69 84.70 225,563 +1.54(+1.85%)
Oct 22, 2021 84.54 84.59 80.53 83.16 416,103 -2.01(-2.36%)
Oct 21, 2021 84.64 86.05 84.13 85.17 267,719 +0.17(+0.20%)
Oct 20, 2021 83.92 85.97 83.46 85.00 260,951 +1.07(+1.27%)
Oct 19, 2021 83.80 85.04 83.21 83.93 221,663 +0.95(+1.14%)
Oct 18, 2021 83.26 84.62 82.98 82.98 140,166 -1.20(-1.43%)
Oct 15, 2021 86.50 86.59 84.07 84.18 204,708 -0.71(-0.84%)
Oct 14, 2021 84.17 85.96 83.99 84.89 214,997 +2.24(+2.71%)
Oct 13, 2021 83.48 83.71 81.83 82.65 174,962 +0.35(+0.43%)
Oct 12, 2021 80.55 83.54 80.51 82.30 175,304 +1.66(+2.06%)
Oct 11, 2021 81.12 82.72 80.35 80.64 276,588 -1.30(-1.59%)
Oct 08, 2021 83.05 83.61 81.00 81.94 128,153 -1.26(-1.51%)
Oct 07, 2021 83.00 85.11 82.34 83.20 250,074 +1.40(+1.71%)
Oct 06, 2021 79.50 82.12 77.77 81.80 235,541 +1.19(+1.48%)
Oct 05, 2021 80.06 82.38 79.57 80.61 270,384 +1.28(+1.61%)
Oct 04, 2021 84.22 84.30 78.53 79.33 467,181 -5.03(-5.96%)
Oct 01, 2021 84.86 85.27 81.02 84.36 447,441 +0.42(+0.50%)
Sep 30, 2021 86.75 86.99 83.41 83.94 428,842 -2.18(-2.53%)
Sep 29, 2021 91.97 91.97 85.36 86.12 255,170 -4.47(-4.93%)
Sep 28, 2021 94.32 95.56 90.08 90.59 447,841 -4.80(-5.03%)
Sep 27, 2021 96.33 97.21 94.50 95.39 200,648 -1.06(-1.10%)
Sep 24, 2021 96.10 97.28 95.42 96.45 170,783 -0.11(-0.11%)
Sep 23, 2021 95.73 97.34 93.31 96.56 238,286 +3.33(+3.57%)
Sep 22, 2021 90.10 93.53 89.84 93.23 342,983 +3.95(+4.42%)
Sep 21, 2021 88.23 90.46 86.87 89.28 297,668 +1.98(+2.27%)
Sep 20, 2021 90.00 91.59 85.39 87.30 280,432 -6.34(-6.77%)
Sep 17, 2021 92.23 93.80 90.38 93.64 427,241 +2.72(+2.99%)
Sep 16, 2021 91.75 93.47 90.47 90.92 405,219 -1.28(-1.39%)
Sep 15, 2021 92.01 93.00 92.01 92.20 295,341 +0.05(+0.05%)
Sep 14, 2021 93.28 95.09 92.13 92.15 177,773 -0.66(-0.71%)
Sep 13, 2021 91.83 93.54 89.80 92.81 171,583 +1.62(+1.78%)
Sep 10, 2021 94.56 96.97 91.11 91.19 204,459 -2.36(-2.52%)
Sep 09, 2021 90.18 96.74 89.17 93.55 343,660 +2.96(+3.27%)
Sep 08, 2021 92.38 92.88 89.40 90.59 563,848 -2.22(-2.39%)
Sep 07, 2021 98.01 98.93 92.50 92.81 397,241 -5.18(-5.29%)
Sep 03, 2021 97.00 99.47 95.87 97.99 291,050 +0.99(+1.02%)
Sep 02, 2021 95.17 97.86 91.68 97.00 307,159 +2.28(+2.41%)
Sep 01, 2021 91.93 95.00 91.68 94.72 330,616 +3.94(+4.34%)
Aug 31, 2021 90.88 91.33 89.72 90.78 281,313 +0.02(+0.02%)
Aug 30, 2021 90.87 91.38 88.90 90.76 325,748 -0.40(-0.44%)
Aug 27, 2021 87.19 92.00 87.19 91.16 363,658 +4.00(+4.59%)
Aug 26, 2021 86.18 88.53 85.76 87.16 315,502 +0.50(+0.58%)
Aug 25, 2021 86.87 87.46 86.15 86.66 384,288 -0.64(-0.73%)
Aug 24, 2021 83.86 87.54 83.40 87.30 517,637 +5.20(+6.33%)
Aug 23, 2021 81.23 83.02 79.27 82.10 309,353 +0.89(+1.10%)
Aug 20, 2021 77.53 83.26 77.53 81.21 450,000 +3.40(+4.37%)
Aug 19, 2021 79.70 81.65 77.48 77.81 362,582 -3.20(-3.95%)
Aug 18, 2021 78.37 81.42 78.04 81.01 392,174 +2.31(+2.94%)
Aug 17, 2021 76.48 79.40 75.31 78.70 349,530 +0.76(+0.98%)
Aug 16, 2021 79.28 79.58 76.57 77.94 379,889 -1.88(-2.36%)
Aug 13, 2021 83.50 84.00 79.30 79.82 368,456 -3.43(-4.12%)
Aug 12, 2021 82.99 83.34 80.59 83.25 365,847 -0.27(-0.32%)
Aug 11, 2021 84.90 85.38 81.36 83.52 417,953 -0.63(-0.75%)
Aug 10, 2021 87.90 90.88 83.21 84.15 762,037 -1.27(-1.49%)
Aug 09, 2021 88.13 88.21 84.39 85.42 615,261 -2.92(-3.31%)
Aug 06, 2021 88.75 91.37 86.36 88.34 788,439 -0.40(-0.45%)
Aug 05, 2021 85.00 89.94 84.33 88.74 1,580,110 +4.48(+5.32%)
Aug 04, 2021 93.90 116.39 83.68 84.26 2,771,055 -32.13(-27.61%)
Aug 03, 2021 125.13 126.00 114.66 116.39 871,082 -8.45(-6.77%)
Aug 02, 2021 126.75 128.53 123.82 124.84 345,307 -1.12(-0.89%)
Jul 30, 2021 127.00 129.96 123.77 125.96 405,527 -2.13(-1.66%)
Jul 29, 2021 132.21 132.30 127.84 128.09 161,918 -2.65(-2.03%)
Jul 28, 2021 127.08 132.32 125.81 130.74 276,895 +5.40(+4.31%)
Jul 27, 2021 130.72 131.66 123.01 125.34 219,127 -5.60(-4.28%)
Jul 26, 2021 133.50 134.91 128.21 130.94 227,977 -1.94(-1.46%)
Jul 23, 2021 128.47 133.34 126.50 132.88 255,976 +5.50(+4.32%)
Jul 22, 2021 127.55 128.89 125.69 127.38 212,811 -1.31(-1.02%)
Jul 21, 2021 126.09 129.80 125.00 128.69 186,779 +3.46(+2.76%)
Jul 20, 2021 119.76 126.44 118.00 125.23 213,935 +7.05(+5.97%)
Jul 19, 2021 119.23 120.57 114.60 118.18 243,110 -4.38(-3.57%)
Jul 16, 2021 125.20 128.43 122.00 122.56 204,576 -0.70(-0.57%)
Jul 15, 2021 123.46 126.00 119.56 123.26 376,546 -0.28(-0.23%)
Jul 14, 2021 125.30 126.40 123.00 123.54 388,906 -0.31(-0.25%)
Jul 13, 2021 123.78 125.94 122.80 123.85 243,734 -0.11(-0.09%)
Jul 12, 2021 122.30 124.86 121.50 123.96 200,330 +0.51(+0.41%)
Jul 09, 2021 119.20 123.59 118.05 123.45 275,029 +5.10(+4.31%)
Jul 08, 2021 116.71 119.08 113.50 118.35 247,276 -0.28(-0.24%)
Jul 07, 2021 121.89 123.49 117.56 118.63 221,067 -2.37(-1.96%)
Jul 06, 2021 122.45 124.67 119.73 121.00 325,258 -1.64(-1.34%)
Jul 02, 2021 129.82 130.82 122.21 122.64 248,750 -5.80(-4.52%)
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.