Skip to main content

Lucid Group Inc (NQ: LCID )

2.850 -0.120 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 7.670 7.810 7.490 7.760 31,986,456 +0.05(+0.65%)
May 30, 2023 7.950 8.095 7.630 7.710 13,958,903 -0.16(-2.03%)
May 26, 2023 7.590 7.990 7.520 7.870 14,524,896 +0.26(+3.42%)
May 25, 2023 7.460 7.665 7.380 7.610 11,151,087 +0.12(+1.60%)
May 24, 2023 7.460 7.540 7.300 7.490 8,202,294 -0.06(-0.79%)
May 23, 2023 7.520 7.940 7.500 7.550 14,959,393 -0.10(-1.31%)
May 22, 2023 7.200 7.758 7.070 7.650 17,429,950 +0.47(+6.55%)
May 19, 2023 7.280 7.510 7.130 7.180 14,377,220 -0.11(-1.51%)
May 18, 2023 7.170 7.290 7.110 7.290 10,051,019 +0.06(+0.83%)
May 17, 2023 7.030 7.240 6.930 7.230 12,709,204 +0.25(+3.58%)
May 16, 2023 7.100 7.180 6.970 6.980 11,180,569 -0.19(-2.65%)
May 15, 2023 7.080 7.190 6.952 7.170 11,593,444 +0.13(+1.85%)
May 12, 2023 7.090 7.178 6.890 7.040 14,065,385 -0.02(-0.28%)
May 11, 2023 7.160 7.290 6.950 7.060 15,372,258 -0.10(-1.40%)
May 10, 2023 7.365 7.460 7.150 7.160 18,701,832 -0.12(-1.65%)
May 09, 2023 6.910 7.350 6.850 7.280 29,183,872 -0.43(-5.58%)
May 08, 2023 7.750 7.800 7.260 7.710 29,725,236 -0.02(-0.26%)
May 05, 2023 7.500 7.820 7.460 7.730 16,529,260 +0.35(+4.74%)
May 04, 2023 7.470 7.540 7.255 7.380 9,688,788 -0.03(-0.40%)
May 03, 2023 7.270 7.650 7.205 7.410 12,387,365 +0.14(+1.93%)
May 02, 2023 7.360 7.430 7.100 7.270 13,073,544 -0.05(-0.68%)
May 01, 2023 7.940 7.940 7.290 7.320 15,052,889 -0.62(-7.81%)
Apr 28, 2023 7.950 8.070 7.749 7.940 15,816,446 -0.23(-2.82%)
Apr 27, 2023 7.340 8.280 7.330 8.170 33,902,580 +0.95(+13.16%)
Apr 26, 2023 6.840 7.840 6.730 7.220 33,401,472 +0.48(+7.12%)
Apr 25, 2023 6.910 6.960 6.635 6.740 17,730,132 -0.26(-3.71%)
Apr 24, 2023 7.040 7.220 6.960 7.000 10,849,768 -0.03(-0.43%)
Apr 21, 2023 7.130 7.130 6.860 7.030 13,171,912 -0.04(-0.57%)
Apr 20, 2023 7.330 7.530 7.031 7.070 22,617,432 -0.55(-7.22%)
Apr 19, 2023 7.650 7.700 7.480 7.620 16,129,523 -0.21(-2.68%)
Apr 18, 2023 8.020 8.080 7.750 7.830 10,157,742 -0.12(-1.51%)
Apr 17, 2023 7.730 7.965 7.585 7.950 13,641,888 +0.20(+2.58%)
Apr 14, 2023 7.670 7.765 7.450 7.750 30,486,232 -0.50(-6.06%)
Apr 13, 2023 8.170 8.380 8.160 8.250 10,455,233 +0.12(+1.48%)
Apr 12, 2023 8.640 8.870 8.060 8.130 14,098,228 -0.33(-3.90%)
Apr 11, 2023 8.080 8.685 8.060 8.460 20,620,224 +0.43(+5.35%)
Apr 10, 2023 7.600 8.065 7.430 8.030 11,507,403 +0.33(+4.29%)
Apr 06, 2023 7.630 7.870 7.481 7.700 8,154,603 +0.00(+0.00%)
Apr 05, 2023 7.780 7.790 7.520 7.700 10,979,391 -0.21(-2.72%)
Apr 04, 2023 7.930 8.000 7.650 7.915 11,113,191 +0.01(+0.19%)
Apr 03, 2023 7.950 8.058 7.645 7.900 11,999,847 -0.14(-1.74%)
Mar 31, 2023 7.680 8.200 7.565 8.040 19,553,634 +0.42(+5.51%)
Mar 30, 2023 7.770 7.880 7.600 7.620 11,059,422 -0.08(-1.04%)
Mar 29, 2023 7.650 7.730 7.170 7.700 30,139,660 +0.15(+1.99%)
Mar 28, 2023 8.110 8.239 7.410 7.550 20,157,500 -0.59(-7.25%)
Mar 27, 2023 8.300 8.300 8.090 8.140 11,511,727 -0.05(-0.61%)
Mar 24, 2023 8.020 8.310 7.985 8.190 8,245,412 +0.00(+0.00%)
Mar 23, 2023 8.100 8.295 8.010 8.190 12,065,264 +0.26(+3.28%)
Mar 22, 2023 8.200 8.315 7.900 7.930 15,091,513 -0.26(-3.17%)
Mar 21, 2023 7.850 8.310 7.805 8.190 17,471,232 +0.49(+6.36%)
Mar 20, 2023 7.460 7.830 7.280 7.700 13,229,527 +0.01(+0.13%)
Mar 17, 2023 7.680 7.839 7.370 7.690 28,236,496 -0.14(-1.79%)
Mar 16, 2023 7.370 7.870 7.330 7.830 17,209,256 +0.43(+5.81%)
Mar 15, 2023 7.350 7.530 7.230 7.400 17,694,124 -0.14(-1.86%)
Mar 14, 2023 7.920 8.030 7.490 7.540 18,221,112 -0.30(-3.83%)
Mar 13, 2023 7.580 7.945 7.330 7.840 17,979,318 -0.03(-0.38%)
Mar 10, 2023 8.020 8.230 7.690 7.870 16,763,456 -0.13(-1.62%)
Mar 09, 2023 8.250 8.338 7.970 8.000 19,857,150 -0.34(-4.08%)
Mar 08, 2023 8.240 8.440 8.151 8.340 10,165,126 +0.03(+0.36%)
Mar 07, 2023 8.700 8.710 8.270 8.310 17,440,124 -0.51(-5.78%)
Mar 06, 2023 9.000 9.180 8.815 8.820 13,817,341 -0.12(-1.34%)
Mar 03, 2023 8.670 9.095 8.630 8.940 19,535,368 +0.41(+4.81%)
Mar 02, 2023 8.390 8.630 8.130 8.530 16,282,985 -0.09(-1.04%)
Mar 01, 2023 8.970 9.060 8.350 8.620 22,672,602 -0.51(-5.59%)
Feb 28, 2023 8.720 9.260 8.715 9.130 23,410,284 +0.37(+4.22%)
Feb 27, 2023 8.500 8.850 8.415 8.760 17,646,654 +0.25(+2.94%)
Feb 24, 2023 8.380 8.550 8.170 8.510 27,562,680 -0.28(-3.19%)
Feb 23, 2023 8.630 8.890 8.100 8.790 66,273,568 -1.19(-11.92%)
Feb 22, 2023 10.04 10.22 9.822 9.980 26,224,028 +0.08(+0.81%)
Feb 21, 2023 10.74 10.74 9.810 9.900 23,406,896 -1.03(-9.42%)
Feb 17, 2023 10.59 10.95 10.35 10.93 15,798,509 +0.30(+2.82%)
Feb 16, 2023 11.00 11.27 10.62 10.63 22,077,238 -0.38(-3.45%)
Feb 15, 2023 10.28 11.07 10.10 11.01 23,200,496 +0.68(+6.58%)
Feb 14, 2023 10.01 10.44 9.830 10.33 17,765,120 +0.13(+1.27%)
Feb 13, 2023 9.960 10.23 9.635 10.20 14,260,872 +0.17(+1.69%)
Feb 10, 2023 10.46 10.46 9.740 10.03 23,229,224 -0.28(-2.72%)
Feb 09, 2023 11.72 11.72 10.20 10.31 33,401,112 -1.22(-10.58%)
Feb 08, 2023 11.46 12.15 11.40 11.53 21,474,572 -0.04(-0.35%)
Feb 07, 2023 11.81 11.88 11.11 11.57 29,125,636 -0.39(-3.26%)
Feb 06, 2023 11.68 12.13 11.60 11.96 26,287,360 +0.33(+2.84%)
Feb 03, 2023 11.70 12.65 11.44 11.63 30,090,804 -0.44(-3.65%)
Feb 02, 2023 12.20 13.04 11.86 12.07 71,338,768 +0.22(+1.90%)
Feb 01, 2023 11.52 12.14 11.08 11.85 41,844,304 +0.16(+1.33%)
Jan 31, 2023 11.53 12.25 11.24 11.69 50,782,376 -0.06(-0.51%)
Jan 30, 2023 13.03 13.08 11.58 11.75 114,040,936 -1.12(-8.70%)
Jan 27, 2023 8.990 17.81 8.910 12.87 208,145,248 +3.87(+43.00%)
Jan 26, 2023 9.300 9.379 8.620 9.000 26,238,280 +0.13(+1.47%)
Jan 25, 2023 8.320 8.880 8.220 8.870 22,318,956 +0.27(+3.14%)
Jan 24, 2023 8.640 9.060 8.520 8.600 25,715,804 -0.22(-2.49%)
Jan 23, 2023 8.000 8.895 7.985 8.820 37,843,668 +1.00(+12.79%)
Jan 20, 2023 7.480 7.820 7.425 7.820 20,804,276 +0.37(+4.97%)
Jan 19, 2023 8.010 8.074 7.400 7.450 29,107,000 -0.71(-8.70%)
Jan 18, 2023 8.190 8.340 7.860 8.160 24,787,620 +0.11(+1.37%)
Jan 17, 2023 8.160 8.320 7.915 8.050 21,936,728 -0.10(-1.23%)
Jan 13, 2023 7.950 8.180 7.750 8.150 29,230,456 -0.15(-1.81%)
Jan 12, 2023 8.380 8.470 7.800 8.300 44,964,216 +0.37(+4.67%)
Jan 11, 2023 7.220 8.000 7.069 7.930 44,425,408 +0.74(+10.29%)
Jan 10, 2023 6.860 7.220 6.730 7.190 25,748,832 +0.41(+6.05%)
Jan 09, 2023 6.490 6.980 6.375 6.780 27,305,028 +0.43(+6.77%)
Jan 06, 2023 6.150 6.430 6.090 6.350 24,539,386 +0.10(+1.60%)
Jan 05, 2023 6.340 6.394 6.170 6.250 21,398,612 -0.23(-3.55%)
Jan 04, 2023 6.250 6.720 6.150 6.480 26,078,172 +0.31(+5.02%)
Jan 03, 2023 6.970 7.070 6.140 6.170 31,338,724 -0.65(-9.46%)
Dec 30, 2022 6.550 6.830 6.515 6.815 22,490,212 +0.12(+1.72%)
Dec 29, 2022 6.600 6.900 6.480 6.700 26,509,806 +0.32(+4.93%)
Dec 28, 2022 6.250 6.640 6.215 6.385 27,910,668 +0.18(+2.98%)
Dec 27, 2022 6.610 6.610 6.180 6.200 35,692,660 -0.50(-7.46%)
Dec 23, 2022 6.880 6.900 6.590 6.700 22,585,066 -0.19(-2.76%)
Dec 22, 2022 7.120 7.170 6.630 6.890 35,093,992 -0.29(-4.04%)
Dec 21, 2022 7.390 7.390 7.150 7.180 26,846,796 -0.05(-0.69%)
Dec 20, 2022 7.570 7.890 7.220 7.230 42,269,704 +0.00(+0.00%)
Dec 19, 2022 7.350 7.370 7.050 7.230 22,434,328 -0.14(-1.90%)
Dec 16, 2022 7.410 7.620 7.185 7.370 41,842,684 -0.08(-1.07%)
Dec 15, 2022 7.710 7.820 7.430 7.450 31,261,146 -0.24(-3.12%)
Dec 14, 2022 7.960 7.970 7.590 7.690 29,772,360 -0.30(-3.75%)
Dec 13, 2022 8.700 8.955 7.940 7.990 40,212,580 -0.29(-3.50%)
Dec 12, 2022 8.540 8.590 8.130 8.280 26,037,188 -0.41(-4.72%)
Dec 09, 2022 8.530 8.690 8.140 8.690 43,064,984 +0.01(+0.17%)
Dec 08, 2022 8.620 8.840 8.405 8.675 24,794,248 +0.07(+0.75%)
Dec 07, 2022 8.500 8.735 8.285 8.610 23,871,588 -0.04(-0.46%)
Dec 06, 2022 9.520 9.520 8.540 8.650 38,996,016 -0.78(-8.27%)
Dec 05, 2022 10.11 10.19 9.400 9.430 25,975,880 -0.72(-7.09%)
Dec 02, 2022 9.640 10.16 9.550 10.15 27,456,348 +0.32(+3.26%)
Dec 01, 2022 10.10 10.23 9.570 9.830 27,191,960 -0.31(-3.06%)
Nov 30, 2022 9.860 10.36 9.840 10.14 69,437,400 +0.38(+3.89%)
Nov 29, 2022 10.05 10.07 9.700 9.760 19,616,300 -0.09(-0.91%)
Nov 28, 2022 9.980 10.19 9.830 9.850 24,145,148 -0.17(-1.70%)
Nov 25, 2022 10.27 10.28 9.965 10.02 12,414,231 -0.23(-2.24%)
Nov 23, 2022 10.24 10.35 10.05 10.25 18,478,616 +0.12(+1.18%)
Nov 22, 2022 10.39 10.39 9.980 10.13 23,060,792 -0.18(-1.75%)
Nov 21, 2022 11.11 11.11 10.25 10.31 32,016,306 -0.95(-8.44%)
Nov 18, 2022 11.58 11.66 11.09 11.26 14,755,916 -0.20(-1.75%)
Nov 17, 2022 11.24 11.49 11.03 11.46 18,336,488 +0.09(+0.79%)
Nov 16, 2022 12.30 12.30 11.32 11.37 22,835,666 -0.99(-8.01%)
Nov 15, 2022 12.72 12.82 12.30 12.36 21,692,980 +0.15(+1.23%)
Nov 14, 2022 12.88 12.96 12.10 12.21 18,378,056 -0.70(-5.42%)
Nov 11, 2022 12.13 13.18 12.07 12.91 29,191,484 +0.80(+6.61%)
Nov 10, 2022 12.01 12.34 11.37 12.11 45,623,216 +0.90(+8.03%)
Nov 09, 2022 12.49 12.53 10.89 11.21 52,576,004 -2.29(-16.96%)
Nov 08, 2022 13.91 14.04 13.07 13.50 22,776,700 -0.35(-2.53%)
Nov 07, 2022 14.05 14.20 13.21 13.85 16,351,508 -0.04(-0.29%)
Nov 04, 2022 14.04 14.34 13.30 13.89 19,218,464 +0.25(+1.83%)
Nov 03, 2022 13.23 14.07 13.15 13.64 10,707,952 +0.30(+2.25%)
Nov 02, 2022 13.67 13.34 14,270,685 -0.28(-2.06%)
Nov 01, 2022 14.67 14.84 13.60 13.62 14,626,398 -0.67(-4.69%)
Oct 31, 2022 14.16 14.68 14.04 14.29 24,656,054 +0.06(+0.42%)
Oct 28, 2022 13.79 14.30 13.65 14.23 12,837,109 +0.44(+3.19%)
Oct 27, 2022 14.05 14.38 13.68 13.79 11,197,866 -0.12(-0.86%)
Oct 26, 2022 13.74 14.52 13.62 13.91 15,140,622 -0.01(-0.07%)
Oct 25, 2022 12.90 14.17 12.90 13.92 22,444,858 +1.12(+8.75%)
Oct 24, 2022 13.17 13.18 12.53 12.80 14,452,461 -0.51(-3.83%)
Oct 21, 2022 12.46 13.42 12.28 13.31 17,222,278 +0.71(+5.63%)
Oct 20, 2022 12.71 13.10 12.36 12.60 17,575,248 -0.04(-0.32%)
Oct 19, 2022 12.85 12.93 12.45 12.64 11,684,101 -0.37(-2.84%)
Oct 18, 2022 12.92 13.16 12.52 13.01 16,657,836 +0.60(+4.83%)
Oct 17, 2022 12.35 12.92 12.34 12.41 18,858,800 +0.52(+4.37%)
Oct 14, 2022 13.18 13.22 11.87 11.89 23,536,786 -1.12(-8.61%)
Oct 13, 2022 12.74 13.24 12.38 13.01 20,873,984 -0.08(-0.61%)
Oct 12, 2022 13.25 13.50 12.61 13.09 23,165,736 +0.44(+3.48%)
Oct 11, 2022 12.43 13.22 12.20 12.65 22,050,552 +0.17(+1.36%)
Oct 10, 2022 13.23 13.26 12.29 12.48 20,747,694 -0.69(-5.24%)
Oct 07, 2022 14.06 14.18 13.12 13.17 21,784,508 -1.24(-8.61%)
Oct 06, 2022 15.02 15.30 14.30 14.41 13,151,666 -0.58(-3.87%)
Oct 05, 2022 14.96 15.17 14.51 14.99 11,609,504 -0.41(-2.66%)
Oct 04, 2022 14.51 15.68 14.51 15.40 22,783,824 +1.31(+9.30%)
Oct 03, 2022 14.00 14.22 13.52 14.09 19,215,874 +0.12(+0.86%)
Sep 30, 2022 14.05 14.44 13.87 13.97 12,259,266 -0.22(-1.55%)
Sep 29, 2022 14.98 15.00 13.99 14.19 14,269,872 -1.03(-6.77%)
Sep 28, 2022 14.52 15.32 14.36 15.22 15,092,226 +0.81(+5.62%)
Sep 27, 2022 14.81 15.18 14.15 14.41 20,151,108 +0.35(+2.49%)
Sep 26, 2022 14.05 14.65 13.95 14.06 11,480,154 +0.03(+0.21%)
Sep 23, 2022 14.17 14.25 13.58 14.03 18,635,880 -0.28(-1.96%)
Sep 22, 2022 15.45 15.58 14.12 14.31 20,379,746 -1.25(-8.03%)
Sep 21, 2022 15.39 16.16 15.28 15.56 16,867,908 +0.22(+1.43%)
Sep 20, 2022 15.82 15.95 15.23 15.34 12,578,343 -0.60(-3.76%)
Sep 19, 2022 16.06 16.41 15.44 15.94 18,918,192 -0.24(-1.48%)
Sep 16, 2022 16.13 17.69 16.08 16.18 50,642,800 -0.31(-1.88%)
Sep 15, 2022 16.40 17.33 16.34 16.49 18,995,808 -0.14(-0.84%)
Sep 14, 2022 16.02 16.88 15.97 16.63 21,924,568 +0.53(+3.29%)
Sep 13, 2022 15.81 16.68 15.64 16.10 21,330,248 -0.45(-2.72%)
Sep 12, 2022 15.45 16.60 15.31 16.55 24,260,642 +1.47(+9.75%)
Sep 09, 2022 15.00 15.42 14.93 15.08 18,030,724 +0.09(+0.60%)
Sep 08, 2022 14.46 14.99 14.38 14.99 11,864,241 +0.29(+1.97%)
Sep 07, 2022 14.46 14.75 13.86 14.70 17,382,652 +0.09(+0.62%)
Sep 06, 2022 15.04 15.13 14.58 14.61 17,250,862 -0.55(-3.63%)
Sep 02, 2022 15.47 15.63 14.99 15.16 13,735,333 -0.22(-1.43%)
Sep 01, 2022 15.21 15.40 14.79 15.38 13,588,824 +0.04(+0.26%)
Aug 31, 2022 15.32 15.52 14.96 15.34 13,907,114 +0.19(+1.25%)
Aug 30, 2022 15.80 15.85 14.89 15.15 27,287,320 -1.02(-6.31%)
Aug 29, 2022 16.09 16.45 15.86 16.17 8,362,763 -0.07(-0.43%)
Aug 26, 2022 17.10 17.28 16.21 16.24 13,160,679 -0.74(-4.36%)
Aug 25, 2022 16.70 17.23 16.58 16.98 10,472,879 +0.54(+3.28%)
Aug 24, 2022 16.25 16.84 15.96 16.44 11,922,130 +0.46(+2.88%)
Aug 23, 2022 16.26 16.44 15.95 15.98 11,629,925 -0.12(-0.75%)
Aug 22, 2022 16.77 16.77 16.03 16.10 15,350,242 -0.65(-3.88%)
Aug 19, 2022 17.98 17.99 16.69 16.75 26,005,898 -1.48(-8.12%)
Aug 18, 2022 18.58 18.60 18.01 18.23 10,212,557 -0.23(-1.25%)
Aug 17, 2022 18.66 18.79 18.15 18.46 11,008,995 -0.47(-2.48%)
Aug 16, 2022 18.62 19.16 18.18 18.93 13,020,777 +0.17(+0.91%)
Aug 15, 2022 18.36 19.08 18.31 18.76 10,479,385 +0.10(+0.54%)
Aug 12, 2022 18.25 18.71 17.83 18.66 13,906,259 +0.57(+3.15%)
Aug 11, 2022 18.39 18.92 18.02 18.09 19,644,330 -0.13(-0.71%)
Aug 10, 2022 18.07 18.34 17.51 18.22 19,005,944 +0.76(+4.35%)
Aug 09, 2022 18.52 18.53 17.12 17.46 23,934,658 -1.26(-6.73%)
Aug 08, 2022 18.18 19.71 18.07 18.72 21,670,550 +0.67(+3.71%)
Aug 05, 2022 18.40 18.60 17.92 18.05 16,542,678 -0.51(-2.75%)
Aug 04, 2022 18.04 18.86 18.00 18.56 37,304,464 -2.00(-9.73%)
Aug 03, 2022 19.82 20.62 19.53 20.56 29,040,064 +0.83(+4.21%)
Aug 02, 2022 18.22 19.99 17.82 19.73 20,550,504 +1.20(+6.48%)
Aug 01, 2022 18.21 18.69 17.77 18.53 15,488,101 +0.28(+1.53%)
Jul 29, 2022 18.00 18.29 17.88 18.25 16,504,047 +0.01(+0.05%)
Jul 28, 2022 18.74 19.02 17.77 18.24 16,822,368 -0.19(-1.03%)
Jul 27, 2022 18.44 18.59 17.87 18.43 15,536,699 +0.34(+1.88%)
Jul 26, 2022 18.48 18.57 17.89 18.09 11,081,722 -0.65(-3.47%)
Jul 25, 2022 19.78 19.87 18.64 18.74 11,611,894 -0.94(-4.78%)
Jul 22, 2022 21.45 21.45 19.54 19.68 14,026,863 -1.80(-8.38%)
Jul 21, 2022 21.14 21.78 20.78 21.48 15,835,496 +0.21(+0.99%)
Jul 20, 2022 20.36 21.34 20.36 21.27 15,230,231 +0.89(+4.37%)
Jul 19, 2022 20.49 20.55 19.86 20.38 11,262,780 +0.42(+2.10%)
Jul 18, 2022 20.07 21.08 19.86 19.96 17,263,394 +0.28(+1.42%)
Jul 15, 2022 20.12 20.29 19.21 19.68 13,949,609 -0.43(-2.14%)
Jul 14, 2022 19.44 20.15 18.96 20.11 12,931,540 +0.60(+3.08%)
Jul 13, 2022 18.65 19.75 18.59 19.51 12,265,490 +0.18(+0.93%)
Jul 12, 2022 18.74 19.46 18.25 19.33 12,423,053 +0.80(+4.32%)
Jul 11, 2022 19.92 20.02 18.50 18.53 11,677,491 -1.46(-7.30%)
Jul 08, 2022 19.44 20.61 19.33 19.99 24,362,182 +0.18(+0.91%)
Jul 07, 2022 18.29 19.88 18.06 19.81 19,494,520 +1.59(+8.73%)
Jul 06, 2022 17.35 18.51 17.31 18.22 21,374,848 +0.99(+5.75%)
Jul 05, 2022 16.78 17.24 16.35 17.23 14,883,469 +0.23(+1.35%)
Jul 01, 2022 17.06 17.52 16.43 17.00 14,083,110 -0.16(-0.93%)
Jun 30, 2022 17.24 17.66 16.55 17.16 13,181,634 -0.14(-0.81%)
Jun 29, 2022 17.69 17.93 17.20 17.30 10,898,645 -0.64(-3.57%)
Jun 28, 2022 18.25 18.76 17.85 17.94 11,472,419 -0.45(-2.45%)
Jun 27, 2022 19.01 19.34 17.94 18.39 16,878,124 -0.82(-4.27%)
Jun 24, 2022 19.59 19.87 18.77 19.21 50,116,984 -0.09(-0.47%)
Jun 23, 2022 18.11 19.65 17.99 19.30 24,140,992 +1.27(+7.04%)
Jun 22, 2022 17.66 18.58 17.48 18.03 14,488,670 +0.13(+0.73%)
Jun 21, 2022 17.16 18.68 17.15 17.90 21,746,160 +1.27(+7.64%)
Jun 17, 2022 15.99 16.81 15.61 16.63 24,136,112 +1.08(+6.95%)
Jun 16, 2022 16.85 17.00 15.30 15.55 19,032,082 -1.97(-11.24%)
Jun 15, 2022 16.30 17.66 16.22 17.52 17,905,952 +0.92(+5.54%)
Jun 14, 2022 16.50 16.95 15.80 16.60 15,703,239 +0.29(+1.78%)
Jun 13, 2022 17.01 17.19 16.16 16.31 18,547,472 -1.71(-9.49%)
Jun 10, 2022 18.52 19.14 18.00 18.02 14,394,974 -0.86(-4.56%)
Jun 09, 2022 19.34 19.66 18.80 18.88 16,003,112 -0.71(-3.62%)
Jun 08, 2022 19.01 20.11 18.97 19.59 15,611,909 +0.63(+3.32%)
Jun 07, 2022 18.92 19.39 18.64 18.96 12,587,043 -0.18(-0.94%)
Jun 06, 2022 19.04 19.98 18.79 19.14 15,906,375 +0.47(+2.52%)
Jun 03, 2022 19.24 19.38 18.32 18.67 18,144,896 -1.29(-6.46%)
Jun 02, 2022 19.31 20.15 18.90 19.96 15,608,381 +0.46(+2.36%)
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.