Skip to main content

Ballard Power Sys (NQ: BLDP )

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.65 35.56 33.57 34.17 5,248,000 +0.17(+0.50%)
Jan 28, 2021 34.37 34.83 33.00 34.00 5,058,060 -0.37(-1.08%)
Jan 27, 2021 34.80 36.24 32.85 34.37 7,344,482 -2.94(-7.88%)
Jan 26, 2021 35.95 38.68 35.61 37.31 9,358,688 +1.91(+5.40%)
Jan 25, 2021 36.59 37.97 34.00 35.40 8,646,954 -1.67(-4.50%)
Jan 22, 2021 34.37 37.15 34.23 37.07 5,617,300 +1.44(+4.04%)
Jan 21, 2021 34.72 36.30 33.70 35.63 6,428,932 +0.37(+1.05%)
Jan 20, 2021 35.25 35.57 33.63 35.26 7,860,807 -0.60(-1.67%)
Jan 19, 2021 33.82 36.16 32.84 35.86 9,843,753 +5.04(+16.33%)
Jan 15, 2021 32.60 32.75 30.20 30.82 9,557,300 -3.72(-10.78%)
Jan 14, 2021 34.82 35.44 32.83 34.55 10,501,211 -2.03(-5.54%)
Jan 13, 2021 36.90 38.00 34.55 36.58 19,110,548 +2.22(+6.45%)
Jan 12, 2021 31.35 34.65 31.12 34.36 17,983,968 +5.40(+18.65%)
Jan 11, 2021 27.75 29.42 27.30 28.96 5,604,183 +0.12(+0.42%)
Jan 08, 2021 29.25 29.50 27.96 28.84 8,095,000 +0.71(+2.52%)
Jan 07, 2021 26.20 28.23 26.15 28.13 9,379,437 +3.82(+15.71%)
Jan 06, 2021 23.41 25.34 23.20 24.31 6,534,892 +1.23(+5.33%)
Jan 05, 2021 22.17 23.24 22.11 23.08 2,766,138 +0.55(+2.44%)
Jan 04, 2021 23.70 23.94 22.18 22.53 4,123,907 -0.87(-3.72%)
Dec 31, 2020 23.40 23.40 23.40 4,462,242 -0.16(-0.68%)
Dec 30, 2020 22.10 23.59 22.10 23.56 4,462,242 +1.49(+6.75%)
Dec 29, 2020 22.90 23.25 21.69 22.07 5,320,502 -0.79(-3.46%)
Dec 28, 2020 24.43 24.60 22.53 22.86 5,999,259 -0.59(-2.52%)
Dec 24, 2020 23.58 23.86 22.51 23.45 3,824,400 -0.03(-0.13%)
Dec 23, 2020 23.05 23.61 22.48 23.48 7,068,797 +0.78(+3.44%)
Dec 22, 2020 21.45 22.86 21.20 22.70 11,763,950 +1.91(+9.19%)
Dec 21, 2020 20.76 21.10 20.22 20.79 5,027,160 -0.39(-1.84%)
Dec 18, 2020 20.61 21.89 20.03 21.18 12,430,400 +0.70(+3.42%)
Dec 17, 2020 19.77 20.56 19.59 20.48 5,401,126 +0.84(+4.28%)
Dec 16, 2020 19.59 19.72 18.95 19.64 3,388,494 +0.25(+1.29%)
Dec 15, 2020 18.91 19.65 18.78 19.39 3,562,784 +0.95(+5.15%)
Dec 14, 2020 19.76 19.76 18.41 18.44 3,979,977 -0.59(-3.10%)
Dec 11, 2020 19.53 19.78 18.87 19.03 2,833,700 -0.63(-3.20%)
Dec 10, 2020 19.41 20.36 19.27 19.66 2,854,548 -0.02(-0.10%)
Dec 09, 2020 21.03 21.49 19.40 19.68 5,974,506 -1.46(-6.91%)
Dec 08, 2020 19.65 21.19 19.55 21.14 7,581,140 +1.71(+8.80%)
Dec 07, 2020 19.72 19.89 19.09 19.43 2,520,346 +0.20(+1.04%)
Dec 04, 2020 18.64 19.43 18.52 19.23 3,515,500 +0.87(+4.74%)
Dec 03, 2020 19.28 19.30 18.25 18.36 5,200,903 -0.68(-3.57%)
Dec 02, 2020 19.09 19.64 18.45 19.04 5,103,694 -0.40(-2.06%)
Dec 01, 2020 20.82 20.85 19.31 19.44 5,165,853 -1.09(-5.31%)
Nov 30, 2020 21.12 21.23 19.58 20.53 5,956,888 +0.01(+0.05%)
Nov 27, 2020 20.69 21.41 20.40 20.52 4,184,800 +0.25(+1.23%)
Nov 25, 2020 19.65 20.54 18.72 20.27 7,187,600 +0.28(+1.40%)
Nov 24, 2020 20.24 21.47 19.25 19.99 19,650,648 -1.59(-7.37%)
Nov 23, 2020 19.63 21.70 19.61 21.58 13,210,040 +2.29(+11.87%)
Nov 20, 2020 18.40 19.53 18.27 19.29 7,596,100 +1.13(+6.22%)
Nov 19, 2020 16.80 18.18 16.80 18.16 4,503,498 +1.25(+7.39%)
Nov 18, 2020 17.49 17.71 16.82 16.91 4,099,022 -0.37(-2.14%)
Nov 17, 2020 16.90 17.29 16.54 17.28 4,349,586 +0.26(+1.53%)
Nov 16, 2020 16.17 17.10 15.91 17.02 5,267,415 +0.84(+5.19%)
Nov 13, 2020 16.15 16.39 15.95 16.18 2,367,800 +0.16(+1.00%)
Nov 12, 2020 16.19 16.46 15.60 16.02 2,465,362 -0.14(-0.87%)
Nov 11, 2020 15.45 16.17 15.45 16.16 3,298,799 +1.09(+7.23%)
Nov 10, 2020 16.19 16.40 15.02 15.07 5,194,336 -1.09(-6.75%)
Nov 09, 2020 16.45 16.88 15.96 16.16 4,713,554 +0.57(+3.66%)
Nov 06, 2020 16.20 16.67 15.52 15.59 4,558,500 -1.08(-6.48%)
Nov 05, 2020 16.39 16.83 16.32 16.67 3,061,396 +0.84(+5.31%)
Nov 04, 2020 16.08 16.10 15.16 15.83 4,780,475 -0.52(-3.18%)
Nov 03, 2020 16.02 16.50 15.74 16.35 3,433,744 +1.00(+6.51%)
Nov 02, 2020 15.23 15.59 14.80 15.35 2,619,338 +0.58(+3.93%)
Oct 30, 2020 15.30 15.72 14.54 14.77 3,042,000 -0.01(-0.07%)
Oct 29, 2020 14.65 14.94 14.46 14.78 1,722,918 +0.34(+2.35%)
Oct 28, 2020 14.52 14.96 14.41 14.44 2,469,893 -0.75(-4.94%)
Oct 27, 2020 15.45 15.70 15.14 15.19 2,005,673 -0.01(-0.07%)
Oct 26, 2020 15.59 15.97 14.98 15.20 2,647,400 -0.80(-5.00%)
Oct 23, 2020 16.30 16.51 15.77 16.00 1,801,200 -0.05(-0.31%)
Oct 22, 2020 15.80 16.44 15.71 16.05 2,728,226 +0.35(+2.23%)
Oct 21, 2020 16.83 16.93 15.69 15.70 3,131,514 -1.10(-6.55%)
Oct 20, 2020 17.12 17.51 16.78 16.80 2,684,110 -0.49(-2.83%)
Oct 19, 2020 17.51 18.00 17.24 17.29 2,046,312 -0.60(-3.35%)
Oct 16, 2020 18.49 18.61 17.83 17.89 2,672,700 -0.62(-3.35%)
Oct 15, 2020 17.45 18.60 17.35 18.51 4,939,831 -0.35(-1.86%)
Oct 14, 2020 18.80 19.02 18.47 18.86 2,745,024 +0.14(+0.75%)
Oct 13, 2020 18.47 18.89 18.31 18.72 2,389,456 +0.24(+1.30%)
Oct 12, 2020 19.21 19.21 18.07 18.48 3,405,599 -0.34(-1.81%)
Oct 09, 2020 17.75 19.15 17.75 18.82 4,249,500 +1.17(+6.63%)
Oct 08, 2020 18.90 19.18 17.28 17.65 4,447,678 -0.71(-3.87%)
Oct 07, 2020 17.76 18.69 17.71 18.36 4,833,918 +0.97(+5.58%)
Oct 06, 2020 17.63 17.90 16.96 17.39 4,509,537 -0.15(-0.86%)
Oct 05, 2020 16.52 17.58 16.35 17.54 5,013,258 +1.51(+9.42%)
Oct 02, 2020 15.59 16.68 15.58 16.03 3,779,200 -0.42(-2.55%)
Oct 01, 2020 15.30 16.47 15.26 16.45 5,717,182 +1.35(+8.94%)
Sep 30, 2020 15.19 15.35 14.73 15.10 3,656,743 +0.00(+0.00%)
Sep 29, 2020 15.20 15.49 14.64 15.10 6,061,379 +0.19(+1.27%)
Sep 28, 2020 14.84 15.68 14.70 14.91 5,579,555 +0.65(+4.56%)
Sep 25, 2020 14.18 14.56 14.08 14.26 2,987,100 +0.04(+0.28%)
Sep 24, 2020 14.52 14.61 13.99 14.22 3,044,557 -0.74(-4.95%)
Sep 23, 2020 15.90 16.11 14.90 14.96 3,156,221 -1.04(-6.50%)
Sep 22, 2020 16.30 16.35 15.61 16.00 3,248,181 -0.33(-2.02%)
Sep 21, 2020 15.22 16.37 15.14 16.33 5,218,345 +0.42(+2.64%)
Sep 18, 2020 15.80 16.39 15.70 15.91 4,964,600 +0.20(+1.27%)
Sep 17, 2020 15.12 15.80 15.03 15.71 2,801,619 +0.10(+0.64%)
Sep 16, 2020 15.26 15.73 15.00 15.61 4,157,177 +0.36(+2.36%)
Sep 15, 2020 14.58 15.45 14.56 15.25 5,208,713 +0.82(+5.68%)
Sep 14, 2020 13.99 14.59 13.91 14.43 3,444,569 +0.63(+4.57%)
Sep 11, 2020 14.07 14.13 13.66 13.80 2,841,400 -0.28(-1.99%)
Sep 10, 2020 14.37 14.49 13.97 14.08 2,681,708 -0.24(-1.68%)
Sep 09, 2020 14.37 14.39 13.97 14.32 3,234,286 +0.38(+2.73%)
Sep 08, 2020 13.50 14.53 13.24 13.94 5,949,471 +0.22(+1.60%)
Sep 04, 2020 14.25 14.35 12.68 13.72 6,140,700 -0.21(-1.51%)
Sep 03, 2020 15.25 15.30 13.75 13.93 6,523,804 -1.63(-10.48%)
Sep 02, 2020 16.70 16.70 15.24 15.56 6,595,030 -1.38(-8.15%)
Sep 01, 2020 16.66 16.95 15.90 16.94 3,646,943 +0.34(+2.05%)
Aug 31, 2020 16.23 16.77 16.12 16.60 3,544,449 +0.61(+3.81%)
Aug 28, 2020 15.80 16.21 15.72 15.99 3,013,200 +0.17(+1.07%)
Aug 27, 2020 16.07 16.10 15.58 15.82 3,789,734 -0.02(-0.13%)
Aug 26, 2020 16.09 16.27 15.79 15.84 5,286,030 -0.21(-1.31%)
Aug 25, 2020 16.44 16.50 15.70 16.05 5,869,984 -0.44(-2.67%)
Aug 24, 2020 17.05 17.80 15.97 16.49 9,629,904 +0.27(+1.70%)
Aug 21, 2020 15.57 16.58 15.41 16.21 8,115,900 +1.15(+7.67%)
Aug 20, 2020 16.00 16.04 14.42 15.06 6,706,678 -0.90(-5.64%)
Aug 19, 2020 16.15 16.72 15.75 15.96 8,582,265 +0.06(+0.38%)
Aug 18, 2020 15.99 16.19 15.54 15.90 5,192,443 +0.36(+2.32%)
Aug 17, 2020 14.59 15.66 14.47 15.54 4,253,582 +1.17(+8.14%)
Aug 14, 2020 14.75 14.83 14.21 14.37 1,792,900 -0.40(-2.71%)
Aug 13, 2020 14.38 15.17 14.28 14.77 2,817,080 +0.37(+2.57%)
Aug 12, 2020 13.99 14.49 13.78 14.40 3,210,250 +0.58(+4.20%)
Aug 11, 2020 14.95 14.96 13.79 13.82 3,673,652 -0.99(-6.68%)
Aug 10, 2020 14.92 15.28 14.63 14.81 3,626,228 +0.07(+0.44%)
Aug 07, 2020 14.89 15.81 14.64 14.74 5,741,600 -0.17(-1.11%)
Aug 06, 2020 15.20 15.40 14.43 14.91 5,151,832 -0.25(-1.65%)
Aug 05, 2020 15.25 15.30 14.82 15.16 4,280,735 +0.14(+0.93%)
Aug 04, 2020 15.63 15.90 14.65 15.02 4,663,779 -0.30(-1.96%)
Aug 03, 2020 14.51 15.35 14.51 15.32 6,651,565 +1.10(+7.74%)
Jul 31, 2020 14.96 15.00 14.09 14.22 2,646,100 -0.33(-2.27%)
Jul 30, 2020 14.00 14.71 13.82 14.55 3,041,724 -0.33(-2.22%)
Jul 29, 2020 15.23 15.50 14.74 14.88 3,990,065 -0.15(-1.00%)
Jul 28, 2020 15.76 15.94 15.01 15.03 2,393,291 -0.41(-2.66%)
Jul 27, 2020 16.17 16.48 15.30 15.44 3,138,446 -0.37(-2.34%)
Jul 24, 2020 15.10 16.00 14.72 15.81 4,646,500 -0.56(-3.42%)
Jul 23, 2020 16.40 17.50 15.92 16.37 6,410,701 -1.73(-9.56%)
Jul 22, 2020 18.66 18.94 17.60 18.10 3,623,648 -0.60(-3.21%)
Jul 21, 2020 19.38 19.77 18.52 18.70 5,712,225 -0.29(-1.53%)
Jul 20, 2020 19.07 19.40 18.50 18.99 3,315,187 -0.53(-2.69%)
Jul 17, 2020 19.32 19.68 19.16 19.52 2,600,300 +0.28(+1.43%)
Jul 16, 2020 20.09 20.58 19.03 19.24 3,921,991 -1.44(-6.96%)
Jul 15, 2020 19.70 20.71 19.41 20.68 3,784,257 +1.30(+6.71%)
Jul 14, 2020 18.33 19.39 17.96 19.38 3,244,174 +1.16(+6.37%)
Jul 13, 2020 21.00 21.36 17.34 18.22 8,253,745 -2.28(-11.12%)
Jul 10, 2020 20.43 20.89 19.95 20.50 3,046,300 -0.25(-1.20%)
Jul 09, 2020 20.78 21.61 19.64 20.75 6,276,961 +0.69(+3.44%)
Jul 08, 2020 19.51 20.30 19.38 20.06 5,267,145 +0.52(+2.66%)
Jul 07, 2020 19.34 19.93 18.49 19.54 5,243,200 -0.39(-1.96%)
Jul 06, 2020 19.17 20.01 18.87 19.93 8,103,700 +2.57(+14.80%)
Jul 02, 2020 16.79 17.58 16.55 17.36 4,437,200 +1.25(+7.76%)
Jul 01, 2020 15.45 16.35 15.40 16.11 3,384,881 +0.71(+4.61%)
Jun 30, 2020 15.44 15.74 15.05 15.40 2,418,411 -0.13(-0.84%)
Jun 29, 2020 14.02 15.99 13.97 15.53 9,447,255 +1.88(+13.77%)
Jun 26, 2020 13.89 14.02 13.50 13.65 1,876,700 -0.42(-2.99%)
Jun 25, 2020 13.42 14.10 13.17 14.07 2,426,210 +0.42(+3.08%)
Jun 24, 2020 14.06 14.36 13.18 13.65 2,492,116 -0.50(-3.53%)
Jun 23, 2020 14.00 14.38 13.92 14.15 2,448,286 +0.43(+3.13%)
Jun 22, 2020 13.27 13.94 13.27 13.72 1,667,057 +0.28(+2.08%)
Jun 19, 2020 13.83 13.99 13.39 13.44 2,361,500 -0.56(-4.00%)
Jun 18, 2020 13.18 14.02 13.15 14.00 1,972,462 +0.35(+2.56%)
Jun 17, 2020 14.34 14.34 13.62 13.65 2,447,634 -0.56(-3.94%)
Jun 16, 2020 14.32 14.58 13.86 14.21 2,616,756 +0.33(+2.38%)
Jun 15, 2020 12.95 14.10 12.87 13.88 3,481,306 +0.49(+3.66%)
Jun 12, 2020 13.05 13.65 12.72 13.39 4,127,900 +1.36(+11.31%)
Jun 11, 2020 13.44 13.62 11.99 12.03 5,205,314 -2.55(-17.49%)
Jun 10, 2020 12.56 14.64 12.55 14.58 7,686,762 +2.16(+17.39%)
Jun 09, 2020 11.97 12.61 11.86 12.42 2,320,334 -0.10(-0.80%)
Jun 08, 2020 12.33 12.53 12.00 12.52 2,070,985 +0.42(+3.47%)
Jun 05, 2020 12.15 12.59 11.91 12.10 2,826,900 +0.16(+1.34%)
Jun 04, 2020 11.58 12.00 11.51 11.94 3,155,817 +0.47(+4.10%)
Jun 03, 2020 11.42 11.55 11.18 11.47 2,047,485 +0.10(+0.88%)
Jun 02, 2020 11.60 11.60 11.07 11.37 2,693,157 -0.33(-2.82%)
Jun 01, 2020 10.82 11.74 10.79 11.70 2,020,650 +0.91(+8.43%)
May 29, 2020 10.44 10.80 10.31 10.79 1,521,100 +0.40(+3.85%)
May 28, 2020 10.25 10.85 10.19 10.39 2,171,951 -0.16(-1.52%)
May 27, 2020 11.08 11.11 10.13 10.55 2,727,305 -0.26(-2.41%)
May 26, 2020 10.19 10.96 10.16 10.81 3,954,397 +1.03(+10.53%)
May 22, 2020 9.670 9.780 9.440 9.780 863,600 +0.07(+0.72%)
May 21, 2020 9.800 9.840 9.590 9.710 1,038,174 -0.09(-0.92%)
May 20, 2020 9.790 9.890 9.640 9.800 1,071,563 +0.17(+1.77%)
May 19, 2020 9.920 9.920 9.610 9.630 1,077,448 -0.24(-2.43%)
May 18, 2020 9.790 9.930 9.610 9.870 1,256,272 +0.28(+2.92%)
May 15, 2020 9.520 9.690 9.390 9.590 1,304,800 +0.19(+2.02%)
May 14, 2020 9.570 9.580 8.870 9.400 1,391,203 +0.09(+0.97%)
May 13, 2020 9.680 9.840 9.190 9.310 1,984,929 -0.28(-2.92%)
May 12, 2020 9.700 10.16 9.530 9.590 2,478,334 +0.03(+0.31%)
May 11, 2020 9.800 9.930 9.530 9.560 1,940,778 -0.35(-3.53%)
May 08, 2020 9.990 10.09 9.780 9.910 1,688,400 +0.00(+0.00%)
May 07, 2020 10.29 10.40 9.860 9.910 1,537,174 -0.30(-2.94%)
May 06, 2020 9.980 10.50 9.730 10.21 1,794,345 +0.15(+1.49%)
May 05, 2020 9.980 10.40 9.930 10.06 1,823,679 +0.22(+2.24%)
May 04, 2020 9.300 9.860 9.300 9.840 1,959,174 +0.50(+5.35%)
May 01, 2020 9.910 9.970 9.230 9.340 3,871,900 -0.82(-8.07%)
Apr 30, 2020 10.33 10.40 10.08 10.16 1,233,009 -0.32(-3.05%)
Apr 29, 2020 10.41 10.60 10.23 10.48 1,421,881 +0.27(+2.64%)
Apr 28, 2020 10.50 10.64 10.18 10.21 1,398,594 -0.06(-0.58%)
Apr 27, 2020 10.30 10.62 10.21 10.27 2,042,160 +0.18(+1.78%)
Apr 24, 2020 10.10 10.18 9.920 10.09 941,800 +0.03(+0.30%)
Apr 23, 2020 10.16 10.40 9.960 10.06 1,938,699 -0.20(-1.95%)
Apr 22, 2020 10.03 10.31 9.860 10.26 1,665,254 +0.50(+5.12%)
Apr 21, 2020 9.730 9.960 9.640 9.760 1,422,306 -0.33(-3.27%)
Apr 20, 2020 10.00 10.27 9.870 10.09 1,221,668 -0.11(-1.08%)
Apr 17, 2020 10.35 10.41 9.890 10.20 1,517,200 +0.19(+1.90%)
Apr 16, 2020 9.860 10.03 9.690 10.01 2,028,107 +0.55(+5.81%)
Apr 15, 2020 9.840 10.04 8.890 9.460 2,684,572 -0.68(-6.71%)
Apr 14, 2020 9.650 10.16 9.600 10.14 2,726,724 +0.97(+10.58%)
Apr 13, 2020 9.140 9.190 8.720 9.170 1,528,998 +0.00(+0.00%)
Apr 09, 2020 9.360 9.550 9.030 9.170 2,658,500 +0.04(+0.44%)
Apr 08, 2020 8.840 9.180 8.760 9.130 1,959,731 +0.42(+4.82%)
Apr 07, 2020 9.080 9.110 8.550 8.710 3,046,611 +0.25(+2.96%)
Apr 06, 2020 8.000 8.480 7.770 8.460 2,215,503 +0.88(+11.61%)
Apr 03, 2020 7.750 7.820 7.480 7.580 1,448,300 -0.17(-2.19%)
Apr 02, 2020 7.350 8.170 7.280 7.750 2,675,064 +0.49(+6.75%)
Apr 01, 2020 7.510 7.590 7.200 7.260 2,035,538 -0.35(-4.60%)
Mar 31, 2020 7.760 7.900 7.470 7.610 3,556,284 +0.04(+0.53%)
Mar 30, 2020 7.880 7.890 7.550 7.570 2,881,201 -0.13(-1.69%)
Mar 27, 2020 8.000 8.070 7.660 7.700 3,134,400 -0.52(-6.33%)
Mar 26, 2020 8.330 8.490 8.030 8.220 4,641,468 -0.07(-0.84%)
Mar 25, 2020 8.720 8.870 8.250 8.290 5,547,678 +0.00(+0.00%)
Mar 24, 2020 8.390 8.550 8.030 8.290 4,125,721 +0.46(+5.87%)
Mar 23, 2020 7.900 8.080 7.610 7.830 2,420,663 -0.03(-0.38%)
Mar 20, 2020 7.950 8.280 7.460 7.860 4,644,000 +0.37(+4.94%)
Mar 19, 2020 7.180 7.740 6.950 7.490 2,996,206 +0.16(+2.18%)
Mar 18, 2020 7.260 7.710 6.950 7.330 2,782,567 -0.67(-8.38%)
Mar 17, 2020 7.690 8.010 6.990 8.000 4,732,998 +0.15(+1.91%)
Mar 16, 2020 7.200 8.260 7.000 7.850 3,720,705 -0.41(-4.96%)
Mar 13, 2020 8.420 8.605 7.720 8.260 3,784,700 +0.48(+6.17%)
Mar 12, 2020 8.000 8.270 7.550 7.780 4,791,053 -1.19(-13.27%)
Mar 11, 2020 9.220 9.630 8.900 8.970 4,101,607 -1.01(-10.12%)
Mar 10, 2020 9.510 9.980 9.050 9.980 3,583,320 +1.48(+17.41%)
Mar 09, 2020 8.450 9.080 8.110 8.500 3,890,653 -1.22(-12.55%)
Mar 06, 2020 10.03 10.30 9.280 9.720 3,726,000 -0.92(-8.65%)
Mar 05, 2020 9.910 10.96 9.810 10.64 4,480,371 +0.02(+0.19%)
Mar 04, 2020 10.70 10.70 10.08 10.62 3,591,269 +0.37(+3.61%)
Mar 03, 2020 10.60 10.90 9.890 10.25 6,612,689 +0.22(+2.19%)
Mar 02, 2020 9.850 10.07 9.040 10.03 7,710,872 +1.13(+12.70%)
Feb 28, 2020 8.660 9.210 8.330 8.900 6,381,100 +0.46(+5.45%)
Feb 27, 2020 9.050 9.640 8.340 8.440 8,136,395 -2.06(-19.62%)
Feb 26, 2020 10.73 11.16 10.48 10.50 5,038,049 -0.64(-5.75%)
Feb 25, 2020 11.85 11.94 11.00 11.14 4,903,980 -0.01(-0.09%)
Feb 24, 2020 11.30 11.75 10.90 11.15 8,060,541 -1.99(-15.14%)
Feb 21, 2020 13.00 13.35 12.75 13.14 3,519,500 +0.36(+2.82%)
Feb 20, 2020 13.12 13.92 12.10 12.78 7,647,324 -1.36(-9.62%)
Feb 19, 2020 13.12 14.20 13.03 14.14 8,152,852 +1.64(+13.12%)
Feb 18, 2020 11.55 12.54 11.53 12.50 6,620,302 +1.14(+10.04%)
Feb 14, 2020 11.21 11.38 11.02 11.36 1,558,700 +0.19(+1.70%)
Feb 13, 2020 11.15 11.25 10.89 11.17 2,253,991 -0.18(-1.59%)
Feb 12, 2020 11.27 11.41 11.06 11.35 2,028,634 +0.27(+2.44%)
Feb 11, 2020 11.72 11.72 10.65 11.08 4,268,986 -0.34(-2.98%)
Feb 10, 2020 10.86 11.45 10.73 11.42 4,491,240 +0.67(+6.23%)
Feb 07, 2020 10.95 11.06 10.41 10.75 3,696,100 -0.22(-2.01%)
Feb 06, 2020 10.62 11.21 10.45 10.97 4,641,218 +0.34(+3.20%)
Feb 05, 2020 10.74 10.89 10.36 10.63 2,030,923 +0.00(+0.00%)
Feb 04, 2020 10.72 10.89 10.35 10.63 2,975,636 +0.14(+1.33%)
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.