Skip to main content

Cardlytics Inc (NQ: CDLX )

14.49 -0.15 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 118.66 120.00 114.27 118.68 465,572 -0.65(-0.54%)
Nov 27, 2020 123.11 124.12 118.30 119.33 305,900 -3.79(-3.08%)
Nov 25, 2020 122.70 123.63 118.15 123.12 490,400 +1.36(+1.12%)
Nov 24, 2020 120.33 121.97 117.30 121.76 364,979 +2.78(+2.34%)
Nov 23, 2020 120.67 125.50 118.19 118.98 502,160 -0.35(-0.29%)
Nov 20, 2020 118.31 122.55 116.11 119.33 404,900 +0.33(+0.28%)
Nov 19, 2020 113.06 119.20 113.06 119.00 365,516 +5.83(+5.15%)
Nov 18, 2020 113.64 119.15 112.25 113.17 378,897 +0.35(+0.31%)
Nov 17, 2020 113.15 114.38 112.00 112.82 466,809 -1.47(-1.29%)
Nov 16, 2020 113.03 116.00 111.64 114.29 396,889 +2.09(+1.86%)
Nov 13, 2020 111.73 114.42 108.14 112.20 400,800 +1.35(+1.22%)
Nov 12, 2020 108.48 113.23 108.45 110.85 790,348 +2.52(+2.33%)
Nov 11, 2020 105.59 108.66 104.23 108.33 471,320 +1.97(+1.85%)
Nov 10, 2020 99.51 108.50 98.75 106.36 618,132 +5.21(+5.15%)
Nov 09, 2020 97.00 103.42 97.00 101.15 1,139,832 +10.58(+11.68%)
Nov 06, 2020 88.52 91.85 85.18 90.57 440,100 +1.96(+2.21%)
Nov 05, 2020 84.72 89.37 84.71 88.61 500,125 +4.99(+5.97%)
Nov 04, 2020 76.67 85.00 73.73 83.62 778,492 +7.65(+10.07%)
Nov 03, 2020 84.00 84.00 74.12 75.97 850,176 -0.49(-0.64%)
Nov 02, 2020 74.24 77.17 73.73 76.46 823,452 +2.64(+3.58%)
Oct 30, 2020 75.00 75.32 70.70 73.82 583,300 -1.78(-2.35%)
Oct 29, 2020 79.02 80.00 75.35 75.60 390,566 -3.02(-3.84%)
Oct 28, 2020 82.44 83.00 78.32 78.62 575,249 -5.59(-6.64%)
Oct 27, 2020 84.83 87.00 83.03 84.21 503,204 +0.05(+0.06%)
Oct 26, 2020 84.08 88.33 83.43 84.16 479,555 -0.95(-1.12%)
Oct 23, 2020 82.95 85.62 81.69 85.11 239,000 +2.27(+2.74%)
Oct 22, 2020 82.79 83.99 80.30 82.84 307,478 +0.35(+0.42%)
Oct 21, 2020 79.63 82.57 78.01 82.49 536,782 +3.45(+4.36%)
Oct 20, 2020 80.50 82.34 78.43 79.04 596,098 -1.12(-1.40%)
Oct 19, 2020 81.69 83.55 80.06 80.16 470,535 -0.22(-0.27%)
Oct 16, 2020 82.41 84.42 79.88 80.38 327,600 -1.86(-2.26%)
Oct 15, 2020 83.41 83.83 80.02 82.24 475,704 -2.11(-2.50%)
Oct 14, 2020 82.19 87.20 79.93 84.35 767,331 +2.88(+3.54%)
Oct 13, 2020 82.51 83.63 80.74 81.47 252,954 -1.40(-1.69%)
Oct 12, 2020 81.93 83.53 79.93 82.87 359,419 +1.95(+2.41%)
Oct 09, 2020 78.26 82.46 78.26 80.92 554,200 +2.87(+3.68%)
Oct 08, 2020 77.49 78.62 75.20 78.05 408,108 +2.15(+2.83%)
Oct 07, 2020 73.76 76.87 73.66 75.90 246,003 +2.99(+4.10%)
Oct 06, 2020 75.00 77.00 72.57 72.91 407,516 -1.54(-2.07%)
Oct 05, 2020 72.32 74.75 71.88 74.45 333,320 +2.94(+4.11%)
Oct 02, 2020 69.82 72.40 69.71 71.51 494,300 -0.04(-0.06%)
Oct 01, 2020 71.46 72.14 69.55 71.55 458,565 +0.98(+1.39%)
Sep 30, 2020 70.70 72.36 70.11 70.57 502,251 +0.56(+0.80%)
Sep 29, 2020 68.78 70.15 67.12 70.01 510,990 +1.22(+1.77%)
Sep 28, 2020 68.75 69.18 66.62 68.79 543,272 +0.87(+1.28%)
Sep 25, 2020 65.65 68.20 64.20 67.92 366,600 +3.13(+4.83%)
Sep 24, 2020 64.02 66.31 63.15 64.79 640,924 -0.01(-0.02%)
Sep 23, 2020 68.23 70.00 64.34 64.80 433,460 -3.94(-5.73%)
Sep 22, 2020 67.00 69.58 64.63 68.74 759,292 +3.10(+4.72%)
Sep 21, 2020 63.84 65.95 63.00 65.64 668,884 +0.12(+0.18%)
Sep 18, 2020 63.71 65.60 62.89 65.52 1,852,600 +1.27(+1.98%)
Sep 17, 2020 66.86 68.06 63.53 64.25 1,800,865 -7.90(-10.95%)
Sep 16, 2020 72.01 74.34 70.61 72.15 240,485 -0.12(-0.17%)
Sep 15, 2020 74.44 76.48 71.70 72.27 296,693 -1.13(-1.54%)
Sep 14, 2020 67.60 73.90 67.21 73.40 528,931 +7.16(+10.81%)
Sep 11, 2020 69.85 69.85 65.50 66.24 399,800 -3.35(-4.81%)
Sep 10, 2020 70.32 74.54 68.46 69.59 503,523 +0.07(+0.10%)
Sep 09, 2020 70.28 70.84 68.41 69.52 345,836 +0.69(+1.00%)
Sep 08, 2020 67.74 70.88 67.45 68.83 354,464 -1.26(-1.80%)
Sep 04, 2020 73.12 74.00 67.58 70.09 533,400 -3.21(-4.38%)
Sep 03, 2020 79.00 79.00 71.43 73.30 465,119 -4.52(-5.81%)
Sep 02, 2020 79.95 80.35 77.24 77.82 471,212 -1.94(-2.43%)
Sep 01, 2020 76.83 80.67 75.75 79.76 705,969 +3.91(+5.15%)
Aug 31, 2020 76.00 76.16 72.71 75.85 463,358 +0.13(+0.17%)
Aug 28, 2020 77.49 80.39 75.11 75.72 402,400 -4.50(-5.61%)
Aug 27, 2020 82.47 82.51 79.49 80.22 248,655 -1.29(-1.58%)
Aug 26, 2020 81.30 81.84 79.24 81.51 362,038 +0.39(+0.48%)
Aug 25, 2020 78.45 81.83 77.50 81.12 285,455 +2.95(+3.77%)
Aug 24, 2020 84.22 84.22 76.59 78.17 662,762 -4.56(-5.51%)
Aug 21, 2020 85.72 87.71 82.63 82.73 673,400 -2.99(-3.49%)
Aug 20, 2020 84.54 85.97 84.00 85.72 285,459 +0.52(+0.61%)
Aug 19, 2020 79.59 87.88 78.90 85.20 591,817 +5.24(+6.55%)
Aug 18, 2020 79.50 81.24 79.23 79.96 284,633 +0.24(+0.30%)
Aug 17, 2020 81.49 83.02 78.72 79.72 364,132 -2.18(-2.66%)
Aug 14, 2020 80.48 81.93 79.16 81.90 325,400 +1.74(+2.17%)
Aug 13, 2020 74.83 80.55 74.79 80.16 543,411 +5.07(+6.75%)
Aug 12, 2020 74.20 78.61 73.18 75.09 583,555 +3.00(+4.16%)
Aug 11, 2020 72.06 76.44 70.05 72.09 469,715 +0.13(+0.18%)
Aug 10, 2020 67.97 72.60 67.58 71.96 636,222 +5.68(+8.57%)
Aug 07, 2020 68.99 68.99 65.06 66.28 565,400 -1.68(-2.47%)
Aug 06, 2020 65.92 68.62 62.72 67.96 711,079 +1.88(+2.85%)
Aug 05, 2020 60.05 67.83 55.89 66.08 3,207,386 -6.59(-9.07%)
Aug 04, 2020 71.19 73.48 69.13 72.67 542,321 -0.06(-0.08%)
Aug 03, 2020 66.88 72.76 66.10 72.73 672,135 +6.31(+9.50%)
Jul 31, 2020 66.90 67.99 65.51 66.42 425,300 +0.22(+0.33%)
Jul 30, 2020 65.40 67.57 63.71 66.20 336,434 +0.38(+0.58%)
Jul 29, 2020 66.71 67.03 65.08 65.82 313,204 -0.97(-1.45%)
Jul 28, 2020 69.26 69.40 66.61 66.79 217,036 -2.78(-4.00%)
Jul 27, 2020 68.39 69.74 67.27 69.57 185,994 +1.87(+2.76%)
Jul 24, 2020 68.61 70.39 67.00 67.70 458,400 -1.83(-2.63%)
Jul 23, 2020 73.46 74.47 68.00 69.53 474,749 -3.74(-5.10%)
Jul 22, 2020 73.43 74.74 72.79 73.27 262,278 -0.45(-0.61%)
Jul 21, 2020 79.26 80.00 72.81 73.72 480,582 -4.78(-6.09%)
Jul 20, 2020 77.16 79.97 74.51 78.50 301,081 +1.01(+1.30%)
Jul 17, 2020 78.42 78.98 74.76 77.49 220,200 -0.76(-0.97%)
Jul 16, 2020 75.26 79.00 73.67 78.25 269,199 +1.32(+1.72%)
Jul 15, 2020 71.94 77.54 71.15 76.93 429,607 +6.02(+8.49%)
Jul 14, 2020 71.78 73.74 68.33 70.91 587,329 -1.22(-1.69%)
Jul 13, 2020 80.13 83.76 71.72 72.13 959,044 -7.04(-8.89%)
Jul 10, 2020 78.41 79.77 75.94 79.17 474,400 +0.51(+0.65%)
Jul 09, 2020 72.88 78.94 71.64 78.66 863,229 +8.33(+11.84%)
Jul 08, 2020 69.08 70.86 68.35 70.33 323,814 +1.36(+1.97%)
Jul 07, 2020 71.32 71.32 67.28 68.97 489,689 -2.39(-3.35%)
Jul 06, 2020 69.61 74.34 68.64 71.36 732,268 +3.86(+5.72%)
Jul 02, 2020 67.99 70.33 67.14 67.50 433,100 +0.66(+0.99%)
Jul 01, 2020 70.19 70.95 66.69 66.84 604,706 -3.14(-4.49%)
Jun 30, 2020 69.51 70.50 67.54 69.98 414,903 +0.37(+0.53%)
Jun 29, 2020 69.27 70.26 66.71 69.61 505,752 +0.77(+1.12%)
Jun 26, 2020 71.51 73.23 67.64 68.84 2,057,500 -3.54(-4.89%)
Jun 25, 2020 71.39 73.40 67.76 72.38 742,834 +0.38(+0.53%)
Jun 24, 2020 75.04 76.85 71.54 72.00 695,845 -4.22(-5.54%)
Jun 23, 2020 78.79 79.87 75.74 76.22 568,218 -0.70(-0.91%)
Jun 22, 2020 73.90 78.14 73.56 76.92 438,949 +2.43(+3.26%)
Jun 19, 2020 79.15 80.35 74.34 74.49 717,700 -3.62(-4.63%)
Jun 18, 2020 74.80 78.23 74.54 78.11 421,286 +3.28(+4.38%)
Jun 17, 2020 75.26 76.25 71.26 74.83 613,303 -0.10(-0.13%)
Jun 16, 2020 72.57 75.15 70.38 74.93 550,602 +5.05(+7.23%)
Jun 15, 2020 65.06 71.27 64.20 69.88 743,855 +3.03(+4.54%)
Jun 12, 2020 73.88 73.99 64.47 66.84 998,900 -2.66(-3.82%)
Jun 11, 2020 69.00 74.52 68.50 69.50 936,543 -6.95(-9.09%)
Jun 10, 2020 81.73 81.84 75.60 76.45 823,640 -4.83(-5.94%)
Jun 09, 2020 78.22 83.39 78.22 81.28 468,084 +2.14(+2.70%)
Jun 08, 2020 80.54 82.65 76.49 79.14 578,442 -0.72(-0.90%)
Jun 05, 2020 79.90 85.41 78.51 79.86 908,000 +1.74(+2.23%)
Jun 04, 2020 76.98 82.94 75.64 78.12 983,650 +0.49(+0.63%)
Jun 03, 2020 75.24 79.94 74.53 77.63 724,123 +3.50(+4.72%)
Jun 02, 2020 73.78 75.60 71.02 74.13 528,304 +1.07(+1.46%)
Jun 01, 2020 68.27 74.57 68.16 73.06 861,166 +4.97(+7.30%)
May 29, 2020 62.44 68.40 61.27 68.09 838,700 +5.51(+8.80%)
May 28, 2020 66.22 66.63 62.17 62.58 604,650 -3.38(-5.12%)
May 27, 2020 67.56 67.95 62.06 65.96 713,012 -0.93(-1.39%)
May 26, 2020 72.88 73.07 64.31 66.89 972,148 -3.85(-5.44%)
May 22, 2020 68.46 70.97 67.10 70.74 496,400 +2.00(+2.91%)
May 21, 2020 67.56 69.59 66.25 68.74 579,374 +1.01(+1.49%)
May 20, 2020 67.10 72.83 65.56 67.73 1,526,625 +4.66(+7.39%)
May 19, 2020 57.26 69.54 57.26 63.07 1,860,204 +5.36(+9.29%)
May 18, 2020 58.08 59.70 56.76 57.71 723,785 +2.52(+4.57%)
May 15, 2020 51.37 56.86 51.15 55.19 990,500 +3.70(+7.19%)
May 14, 2020 49.00 52.19 45.63 51.49 1,021,651 +1.98(+4.00%)
May 13, 2020 58.11 58.11 48.58 49.51 1,372,840 -7.72(-13.49%)
May 12, 2020 54.99 63.40 53.50 57.23 3,068,781 +9.41(+19.68%)
May 11, 2020 52.20 52.20 47.26 47.82 1,238,451 -2.84(-5.61%)
May 08, 2020 49.40 50.84 49.00 50.66 601,800 +1.95(+4.00%)
May 07, 2020 46.90 50.99 45.51 48.71 764,720 +2.28(+4.91%)
May 06, 2020 46.50 47.22 45.09 46.43 766,120 +0.33(+0.72%)
May 05, 2020 45.42 48.10 45.16 46.10 585,639 +1.92(+4.35%)
May 04, 2020 43.78 45.08 42.14 44.18 352,051 -0.58(-1.30%)
May 01, 2020 44.13 45.43 42.41 44.76 545,100 -0.19(-0.42%)
Apr 30, 2020 48.50 48.50 44.44 44.95 784,241 -3.86(-7.91%)
Apr 29, 2020 47.95 50.00 46.65 48.81 1,624,781 +1.87(+3.98%)
Apr 28, 2020 44.51 47.42 44.20 46.94 985,475 +3.71(+8.58%)
Apr 27, 2020 43.00 46.42 42.50 43.23 886,753 +0.87(+2.05%)
Apr 24, 2020 42.26 42.75 39.52 42.36 662,700 +0.64(+1.53%)
Apr 23, 2020 41.39 43.42 40.19 41.72 561,073 +0.90(+2.20%)
Apr 22, 2020 41.01 41.86 39.58 40.82 588,379 +0.98(+2.46%)
Apr 21, 2020 40.55 42.29 38.00 39.84 1,435,758 -4.53(-10.21%)
Apr 20, 2020 45.29 46.92 44.01 44.37 496,829 -2.07(-4.46%)
Apr 17, 2020 47.71 48.50 45.03 46.44 613,000 +2.39(+5.43%)
Apr 16, 2020 43.94 44.52 42.00 44.05 582,757 +0.80(+1.85%)
Apr 15, 2020 43.93 44.51 41.72 43.25 648,097 -2.96(-6.41%)
Apr 14, 2020 43.75 47.44 43.47 46.21 621,248 +4.14(+9.84%)
Apr 13, 2020 41.02 42.90 40.02 42.07 950,077 -1.61(-3.69%)
Apr 09, 2020 45.40 47.93 43.03 43.68 1,680,200 +0.79(+1.84%)
Apr 08, 2020 40.00 44.63 39.41 42.89 850,251 +4.53(+11.81%)
Apr 07, 2020 39.23 42.91 37.02 38.36 1,029,818 +0.85(+2.27%)
Apr 06, 2020 31.81 38.13 31.51 37.51 1,294,026 +7.79(+26.21%)
Apr 03, 2020 30.95 31.30 28.57 29.72 912,300 -0.91(-2.97%)
Apr 02, 2020 32.53 32.80 30.25 30.63 765,859 -1.84(-5.67%)
Apr 01, 2020 33.33 33.50 31.71 32.47 739,537 -2.49(-7.12%)
Mar 31, 2020 36.05 36.97 34.70 34.96 1,629,338 -1.43(-3.93%)
Mar 30, 2020 37.11 38.50 35.76 36.39 828,714 -0.61(-1.65%)
Mar 27, 2020 41.00 41.93 36.95 37.00 865,000 -5.88(-13.71%)
Mar 26, 2020 42.31 46.74 42.26 42.88 1,226,163 +1.24(+2.98%)
Mar 25, 2020 40.49 44.84 38.62 41.64 1,531,704 +2.13(+5.39%)
Mar 24, 2020 31.20 40.63 31.20 39.51 1,281,841 +10.02(+33.98%)
Mar 23, 2020 30.52 31.03 27.42 29.49 1,162,162 -0.90(-2.96%)
Mar 20, 2020 32.50 34.69 29.01 30.39 1,626,200 -0.14(-0.46%)
Mar 19, 2020 30.51 33.32 28.50 30.53 1,385,537 +0.63(+2.11%)
Mar 18, 2020 42.76 42.95 27.33 29.90 1,689,652 -14.52(-32.69%)
Mar 17, 2020 44.57 48.34 42.00 44.42 1,432,147 +0.74(+1.69%)
Mar 16, 2020 44.45 45.12 38.31 43.68 1,594,378 -7.21(-14.17%)
Mar 13, 2020 46.29 50.96 43.52 50.89 1,249,000 +7.41(+17.04%)
Mar 12, 2020 39.04 46.53 38.08 43.48 1,207,202 -2.35(-5.13%)
Mar 11, 2020 44.47 48.64 44.20 45.83 1,119,769 +0.41(+0.90%)
Mar 10, 2020 43.66 45.99 42.98 45.42 1,374,121 +3.07(+7.25%)
Mar 09, 2020 42.07 47.49 41.00 42.35 1,067,922 -5.90(-12.23%)
Mar 06, 2020 51.87 52.00 47.39 48.25 1,176,800 -4.61(-8.72%)
Mar 05, 2020 53.53 56.74 51.13 52.86 1,812,040 -1.69(-3.10%)
Mar 04, 2020 60.46 62.00 53.11 54.55 5,255,891 -31.65(-36.72%)
Mar 03, 2020 86.60 88.20 83.74 86.20 1,253,741 +0.47(+0.55%)
Mar 02, 2020 80.11 86.15 77.14 85.73 915,380 +6.34(+7.99%)
Feb 28, 2020 78.54 80.09 74.26 79.39 637,600 -0.84(-1.05%)
Feb 27, 2020 81.41 82.50 78.05 80.23 669,707 -3.65(-4.35%)
Feb 26, 2020 83.87 87.00 82.50 83.88 364,495 -1.09(-1.28%)
Feb 25, 2020 92.55 93.80 82.62 84.97 613,300 -6.27(-6.87%)
Feb 24, 2020 90.00 92.40 87.43 91.24 481,714 -4.63(-4.83%)
Feb 21, 2020 98.44 98.44 93.76 95.87 377,000 -3.01(-3.04%)
Feb 20, 2020 102.98 102.98 95.31 98.88 596,477 -4.11(-3.99%)
Feb 19, 2020 103.91 106.68 102.87 102.99 421,545 +0.33(+0.32%)
Feb 18, 2020 98.12 107.50 98.00 102.66 759,101 +4.50(+4.58%)
Feb 14, 2020 93.20 98.50 93.20 98.16 438,200 +5.09(+5.47%)
Feb 13, 2020 91.70 95.41 91.35 93.07 366,526 -0.62(-0.66%)
Feb 12, 2020 94.30 95.16 89.15 93.69 309,654 +0.17(+0.18%)
Feb 11, 2020 98.76 98.87 92.61 93.52 454,432 -4.25(-4.35%)
Feb 10, 2020 93.58 98.89 93.20 97.77 599,506 +4.14(+4.42%)
Feb 07, 2020 92.89 94.63 91.14 93.63 499,500 +0.66(+0.71%)
Feb 06, 2020 85.89 94.04 84.86 92.97 987,153 +7.45(+8.71%)
Feb 05, 2020 87.44 88.49 84.53 85.52 364,203 -1.05(-1.21%)
Feb 04, 2020 85.71 87.18 83.49 86.57 300,989 +1.63(+1.92%)
Feb 03, 2020 84.23 85.19 83.35 84.94 252,669 +1.02(+1.22%)
Jan 31, 2020 84.78 85.42 83.35 83.92 184,900 -0.74(-0.87%)
Jan 30, 2020 84.33 86.39 81.45 84.66 496,013 -1.04(-1.21%)
Jan 29, 2020 85.52 86.54 83.20 85.70 238,976 +0.24(+0.28%)
Jan 28, 2020 84.73 86.61 84.35 85.46 298,273 +1.28(+1.52%)
Jan 27, 2020 86.67 88.07 83.43 84.18 640,180 -3.82(-4.34%)
Jan 24, 2020 87.20 88.41 86.13 88.00 322,400 +1.18(+1.36%)
Jan 23, 2020 87.24 87.88 85.72 86.82 251,333 -0.51(-0.58%)
Jan 22, 2020 86.38 88.00 85.94 87.33 269,842 +1.26(+1.46%)
Jan 21, 2020 83.50 89.13 83.13 86.07 602,745 +2.57(+3.08%)
Jan 17, 2020 84.86 84.99 81.56 83.50 517,700 -0.45(-0.54%)
Jan 16, 2020 83.11 85.13 82.79 83.95 684,741 +0.96(+1.16%)
Jan 15, 2020 85.02 86.10 81.11 82.99 930,474 -4.74(-5.40%)
Jan 14, 2020 86.54 90.50 83.25 87.73 892,812 +2.68(+3.15%)
Jan 13, 2020 75.08 85.51 73.84 85.05 1,756,933 +16.82(+24.65%)
Jan 10, 2020 69.25 69.33 67.53 68.23 276,100 -0.64(-0.93%)
Jan 09, 2020 67.65 69.58 67.14 68.87 432,200 +1.78(+2.65%)
Jan 08, 2020 66.61 67.99 66.02 67.09 206,955 +0.43(+0.65%)
Jan 07, 2020 63.84 67.26 63.13 66.66 484,612 +3.13(+4.93%)
Jan 06, 2020 62.91 64.23 62.29 63.53 176,474 +0.23(+0.36%)
Jan 03, 2020 61.70 64.46 60.95 63.30 289,100 +1.21(+1.95%)
Jan 02, 2020 63.22 64.27 59.49 62.09 523,569 -0.77(-1.22%)
Dec 31, 2019 61.45 63.24 61.45 62.86 206,300 +1.35(+2.19%)
Dec 30, 2019 64.88 64.96 60.59 61.51 463,349 -3.45(-5.31%)
Dec 27, 2019 64.48 65.08 62.23 64.96 333,300 +0.68(+1.06%)
Dec 26, 2019 62.94 65.25 62.59 64.28 421,021 +1.83(+2.93%)
Dec 24, 2019 61.37 62.62 61.02 62.45 171,100 +1.23(+2.01%)
Dec 23, 2019 61.44 61.80 60.26 61.22 306,246 -0.02(-0.03%)
Dec 20, 2019 59.80 61.68 58.81 61.24 439,500 +1.64(+2.75%)
Dec 19, 2019 58.55 59.73 58.49 59.60 283,310 +0.76(+1.29%)
Dec 18, 2019 58.50 59.89 58.22 58.84 234,756 +0.32(+0.55%)
Dec 17, 2019 58.81 59.31 54.95 58.52 369,866 -0.43(-0.73%)
Dec 16, 2019 57.00 59.22 57.00 58.95 627,327 +1.96(+3.44%)
Dec 13, 2019 56.68 57.81 54.02 56.99 313,700 -0.26(-0.45%)
Dec 12, 2019 57.54 59.00 56.49 57.25 391,548 -0.44(-0.76%)
Dec 11, 2019 58.30 58.30 57.00 57.69 188,356 -0.65(-1.11%)
Dec 10, 2019 58.78 59.54 57.00 58.34 575,900 -0.88(-1.49%)
Dec 09, 2019 59.53 59.62 56.48 59.23 923,274 -2.12(-3.46%)
Dec 06, 2019 63.97 64.55 61.14 61.35 478,800 -2.35(-3.69%)
Dec 05, 2019 63.96 65.43 62.26 63.70 757,622 -0.24(-0.38%)
Dec 04, 2019 61.99 64.42 60.82 63.94 798,227 +2.22(+3.60%)
Dec 03, 2019 58.89 61.98 57.19 61.72 953,029 +2.81(+4.77%)
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.