Skip to main content

Cirrus Logic Inc (NQ: CRUS )

92.56 +0.62 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 108.60 109.56 108.04 109.38 496,384 -0.18(-0.16%)
Mar 30, 2023 109.46 111.15 108.86 109.56 582,114 +0.97(+0.89%)
Mar 29, 2023 105.81 109.35 105.76 108.59 600,334 +4.20(+4.02%)
Mar 28, 2023 106.20 106.39 101.97 104.39 583,043 -1.81(-1.70%)
Mar 27, 2023 105.91 106.45 104.35 106.20 441,726 +0.61(+0.58%)
Mar 24, 2023 104.88 105.72 103.44 105.59 585,467 -0.23(-0.22%)
Mar 23, 2023 104.75 106.86 104.37 105.82 444,419 +2.24(+2.16%)
Mar 22, 2023 104.23 106.82 103.57 103.58 474,329 -0.90(-0.86%)
Mar 21, 2023 105.38 106.00 102.94 104.48 456,786 -0.05(-0.05%)
Mar 20, 2023 103.20 104.80 102.92 104.53 323,796 +1.78(+1.73%)
Mar 17, 2023 103.67 104.41 101.91 102.75 1,231,169 -0.25(-0.24%)
Mar 16, 2023 99.94 103.72 99.25 103.00 371,763 +1.82(+1.80%)
Mar 15, 2023 101.11 101.89 99.12 101.18 418,440 -1.34(-1.31%)
Mar 14, 2023 101.53 102.90 100.92 102.52 407,816 +2.60(+2.60%)
Mar 13, 2023 99.47 101.45 99.04 99.92 366,278 -0.87(-0.86%)
Mar 10, 2023 102.29 102.50 99.38 100.79 416,580 -1.07(-1.05%)
Mar 09, 2023 104.02 105.77 101.73 101.86 511,168 -2.33(-2.24%)
Mar 08, 2023 103.73 104.67 103.40 104.19 282,656 +0.96(+0.93%)
Mar 07, 2023 103.19 103.72 102.54 103.23 304,774 +0.44(+0.43%)
Mar 06, 2023 104.37 105.62 102.39 102.79 424,095 -0.95(-0.92%)
Mar 03, 2023 104.16 104.63 102.94 103.74 603,968 -0.60(-0.58%)
Mar 02, 2023 102.35 104.92 101.64 104.34 366,505 +1.13(+1.09%)
Mar 01, 2023 103.37 104.61 102.48 103.21 453,470 +0.46(+0.45%)
Feb 28, 2023 101.67 104.04 101.36 102.75 604,183 +0.56(+0.55%)
Feb 27, 2023 103.16 103.60 102.04 102.19 320,244 +0.11(+0.11%)
Feb 24, 2023 101.49 102.85 101.48 102.08 373,748 -0.69(-0.67%)
Feb 23, 2023 104.00 104.24 101.72 102.77 283,912 +0.98(+0.96%)
Feb 22, 2023 101.85 103.42 101.60 101.79 391,558 +0.13(+0.13%)
Feb 21, 2023 102.13 103.81 101.56 101.66 422,890 -1.87(-1.81%)
Feb 17, 2023 104.62 104.62 102.16 103.53 529,105 -1.24(-1.18%)
Feb 16, 2023 104.81 106.93 104.69 104.77 419,851 -1.24(-1.17%)
Feb 15, 2023 105.05 106.98 104.33 106.01 520,381 +0.16(+0.15%)
Feb 14, 2023 106.26 108.42 105.61 105.85 776,123 -0.29(-0.27%)
Feb 13, 2023 104.73 107.11 104.00 106.14 565,007 +1.64(+1.57%)
Feb 10, 2023 104.23 104.97 102.34 104.50 648,621 -0.48(-0.46%)
Feb 09, 2023 106.15 107.04 104.31 104.98 467,955 -0.13(-0.12%)
Feb 08, 2023 105.83 107.63 104.73 105.11 566,283 -1.54(-1.44%)
Feb 07, 2023 102.31 107.31 101.62 106.65 1,157,420 +4.28(+4.18%)
Feb 06, 2023 100.64 104.35 99.97 102.37 863,054 -0.01(-0.01%)
Feb 03, 2023 95.08 104.97 93.57 102.38 2,563,694 +7.49(+7.89%)
Feb 02, 2023 92.67 95.51 91.24 94.89 1,283,323 +1.65(+1.77%)
Feb 01, 2023 90.61 94.06 90.42 93.24 604,797 +2.85(+3.15%)
Jan 31, 2023 88.25 90.40 88.25 90.39 477,455 +1.55(+1.74%)
Jan 30, 2023 88.42 89.36 87.96 88.84 438,918 -0.86(-0.96%)
Jan 27, 2023 88.90 90.21 88.83 89.70 329,916 -0.38(-0.42%)
Jan 26, 2023 89.22 90.21 88.54 90.08 353,881 +1.24(+1.40%)
Jan 25, 2023 88.09 89.25 87.21 88.84 363,545 -0.23(-0.26%)
Jan 24, 2023 88.78 90.27 88.48 89.07 445,793 -0.22(-0.25%)
Jan 23, 2023 87.11 90.67 86.88 89.29 479,299 +3.00(+3.48%)
Jan 20, 2023 86.10 86.30 84.78 86.29 283,569 +1.18(+1.39%)
Jan 19, 2023 85.28 85.71 83.32 85.11 468,671 -0.78(-0.91%)
Jan 18, 2023 86.44 87.81 85.67 85.89 438,693 +0.23(+0.27%)
Jan 17, 2023 84.50 85.73 84.19 85.66 439,999 +0.77(+0.91%)
Jan 13, 2023 83.69 85.33 82.87 84.89 399,758 +0.62(+0.74%)
Jan 12, 2023 83.77 85.89 82.89 84.27 626,457 +0.47(+0.56%)
Jan 11, 2023 81.56 83.99 80.99 83.80 973,431 +2.51(+3.09%)
Jan 10, 2023 81.01 81.97 81.01 81.29 373,011 +0.33(+0.41%)
Jan 09, 2023 79.48 81.47 78.49 80.96 411,597 +2.49(+3.17%)
Jan 06, 2023 76.11 78.84 75.42 78.47 385,101 +3.04(+4.03%)
Jan 05, 2023 74.91 75.59 73.98 75.43 384,161 +0.28(+0.37%)
Jan 04, 2023 73.82 75.45 73.18 75.15 479,496 +2.75(+3.80%)
Jan 03, 2023 75.45 75.45 72.40 72.40 579,774 -2.08(-2.79%)
Dec 30, 2022 73.18 74.53 72.45 74.48 316,824 +0.44(+0.59%)
Dec 29, 2022 73.42 75.10 73.42 74.04 354,972 +1.52(+2.10%)
Dec 28, 2022 74.15 74.95 72.23 72.52 303,902 -1.78(-2.40%)
Dec 27, 2022 74.70 74.78 73.80 74.30 247,300 -0.67(-0.89%)
Dec 23, 2022 75.06 75.70 74.20 74.97 229,166 -0.65(-0.86%)
Dec 22, 2022 76.26 76.26 74.34 75.62 282,492 -1.81(-2.34%)
Dec 21, 2022 76.62 77.77 76.33 77.43 427,064 +1.43(+1.88%)
Dec 20, 2022 75.56 76.78 75.10 76.00 389,768 -0.15(-0.20%)
Dec 19, 2022 76.86 77.55 75.36 76.15 656,243 -0.66(-0.86%)
Dec 16, 2022 76.94 77.45 74.48 76.81 1,121,414 -0.57(-0.74%)
Dec 15, 2022 77.54 78.52 76.83 77.38 506,586 -1.17(-1.49%)
Dec 14, 2022 79.10 80.69 78.26 78.55 416,428 -0.85(-1.07%)
Dec 13, 2022 80.50 81.23 78.86 79.40 423,151 +1.61(+2.07%)
Dec 12, 2022 76.62 77.79 75.96 77.79 349,971 +0.94(+1.22%)
Dec 09, 2022 77.17 77.95 76.81 76.85 460,605 -0.85(-1.09%)
Dec 08, 2022 74.60 78.15 74.59 77.70 851,799 +3.66(+4.94%)
Dec 07, 2022 72.41 74.15 71.83 74.04 434,895 +0.82(+1.12%)
Dec 06, 2022 73.76 75.17 72.44 73.22 597,695 -0.32(-0.44%)
Dec 05, 2022 73.82 74.05 73.05 73.54 313,350 -0.55(-0.74%)
Dec 02, 2022 73.84 74.45 73.24 74.09 228,896 -1.05(-1.40%)
Dec 01, 2022 74.95 75.52 73.64 75.14 420,065 +0.43(+0.58%)
Nov 30, 2022 70.96 74.84 69.80 74.71 745,367 +3.75(+5.28%)
Nov 29, 2022 73.07 73.49 70.72 70.96 501,917 -1.89(-2.59%)
Nov 28, 2022 73.93 74.87 72.51 72.85 482,851 -2.26(-3.01%)
Nov 25, 2022 76.36 76.77 74.96 75.11 180,954 -1.82(-2.37%)
Nov 23, 2022 75.81 77.08 75.33 76.93 251,539 +1.02(+1.34%)
Nov 22, 2022 74.58 75.96 73.97 75.91 348,906 +2.11(+2.86%)
Nov 21, 2022 75.85 76.53 73.80 73.80 352,907 -2.90(-3.78%)
Nov 18, 2022 75.51 77.18 75.29 76.70 604,083 +2.35(+3.16%)
Nov 17, 2022 72.77 74.75 72.52 74.35 521,452 -0.12(-0.16%)
Nov 16, 2022 76.19 76.65 74.22 74.47 457,935 -2.75(-3.56%)
Nov 15, 2022 76.57 78.09 76.29 77.22 501,691 +2.37(+3.17%)
Nov 14, 2022 74.89 75.68 74.54 74.85 388,866 -0.07(-0.09%)
Nov 11, 2022 73.25 75.56 72.98 74.92 490,865 +1.67(+2.28%)
Nov 10, 2022 71.33 73.37 70.97 73.25 491,875 +4.75(+6.93%)
Nov 09, 2022 68.74 69.09 67.82 68.50 432,192 -0.94(-1.35%)
Nov 08, 2022 68.09 69.86 67.67 69.44 707,664 +2.01(+2.98%)
Nov 07, 2022 68.04 68.28 66.03 67.43 601,061 -0.74(-1.09%)
Nov 04, 2022 69.54 69.75 66.80 68.17 762,954 +1.02(+1.52%)
Nov 03, 2022 69.89 69.94 66.74 67.15 984,660 -3.75(-5.29%)
Nov 02, 2022 72.41 74.00 70.63 70.90 1,821,884 +3.05(+4.50%)
Nov 01, 2022 68.58 68.62 66.63 67.85 915,039 +0.73(+1.09%)
Oct 31, 2022 68.20 68.20 66.28 67.12 735,106 -1.66(-2.41%)
Oct 28, 2022 65.86 69.74 65.31 68.78 932,502 +3.63(+5.57%)
Oct 27, 2022 67.29 67.75 65.10 65.15 882,126 -1.78(-2.66%)
Oct 26, 2022 67.19 68.96 66.50 66.93 760,611 -1.41(-2.06%)
Oct 25, 2022 67.32 69.31 67.20 68.34 394,468 +0.67(+0.99%)
Oct 24, 2022 67.73 68.00 66.04 67.67 357,533 -0.13(-0.19%)
Oct 21, 2022 65.68 68.20 65.05 67.80 381,285 +2.33(+3.56%)
Oct 20, 2022 66.27 67.29 65.09 65.47 291,315 -0.19(-0.29%)
Oct 19, 2022 65.25 66.46 65.06 65.66 288,413 -0.06(-0.09%)
Oct 18, 2022 67.76 68.27 64.17 65.72 811,091 -0.29(-0.44%)
Oct 17, 2022 65.98 66.74 65.24 66.01 230,014 +1.43(+2.21%)
Oct 14, 2022 66.89 67.21 64.53 64.58 376,576 -2.25(-3.37%)
Oct 13, 2022 62.07 68.05 61.94 66.83 583,210 +2.95(+4.62%)
Oct 12, 2022 65.25 65.65 63.87 63.88 272,789 -1.67(-2.55%)
Oct 11, 2022 65.54 66.40 64.81 65.55 417,957 -0.90(-1.35%)
Oct 10, 2022 68.03 68.03 64.94 66.45 417,138 -1.64(-2.41%)
Oct 07, 2022 70.49 71.09 67.86 68.09 461,875 -3.60(-5.02%)
Oct 06, 2022 72.83 73.52 71.61 71.69 365,682 -1.38(-1.89%)
Oct 05, 2022 70.97 73.63 70.43 73.07 603,124 +1.45(+2.02%)
Oct 04, 2022 71.62 72.60 71.26 71.62 624,432 +1.87(+2.68%)
Oct 03, 2022 69.91 70.79 69.18 69.75 888,862 +0.95(+1.38%)
Sep 30, 2022 69.45 70.71 68.66 68.80 710,158 -0.75(-1.08%)
Sep 29, 2022 71.02 71.89 68.50 69.55 716,048 -3.07(-4.23%)
Sep 28, 2022 72.72 73.27 71.42 72.62 839,825 -1.27(-1.72%)
Sep 27, 2022 74.21 74.52 72.95 73.89 363,865 +0.54(+0.74%)
Sep 26, 2022 75.08 75.84 73.27 73.35 507,085 -2.17(-2.87%)
Sep 23, 2022 75.90 76.52 74.85 75.52 544,085 -1.40(-1.82%)
Sep 22, 2022 77.72 77.92 75.87 76.92 367,644 -0.94(-1.21%)
Sep 21, 2022 77.62 80.30 77.27 77.86 476,534 +0.69(+0.89%)
Sep 20, 2022 75.35 77.47 75.35 77.17 433,717 +1.15(+1.51%)
Sep 19, 2022 74.19 76.22 74.19 76.02 310,995 +1.01(+1.35%)
Sep 16, 2022 74.47 75.42 73.57 75.01 1,067,530 +0.08(+0.11%)
Sep 15, 2022 73.96 74.96 73.21 74.93 635,631 +0.94(+1.27%)
Sep 14, 2022 74.31 75.66 73.32 73.99 288,468 +0.43(+0.58%)
Sep 13, 2022 75.22 75.51 73.46 73.56 471,948 -3.77(-4.88%)
Sep 12, 2022 76.23 77.36 75.79 77.33 526,927 +1.90(+2.52%)
Sep 09, 2022 74.50 75.70 74.12 75.43 311,119 +1.86(+2.53%)
Sep 08, 2022 72.36 73.78 71.96 73.57 319,771 +0.39(+0.53%)
Sep 07, 2022 72.95 73.46 71.70 73.18 380,495 +0.91(+1.26%)
Sep 06, 2022 73.08 73.08 71.83 72.27 499,389 -0.97(-1.32%)
Sep 02, 2022 75.10 75.28 72.84 73.24 435,119 -0.79(-1.07%)
Sep 01, 2022 75.54 75.67 71.79 74.03 689,667 -2.66(-3.47%)
Aug 31, 2022 78.42 78.43 76.25 76.69 689,106 -1.59(-2.03%)
Aug 30, 2022 81.19 81.21 77.90 78.28 891,045 -2.51(-3.11%)
Aug 29, 2022 81.89 82.48 80.57 80.79 434,922 -1.93(-2.33%)
Aug 26, 2022 85.79 86.14 82.67 82.72 412,102 -3.11(-3.62%)
Aug 25, 2022 84.12 85.83 84.12 85.83 185,854 +1.65(+1.96%)
Aug 24, 2022 84.16 84.44 83.71 84.18 306,442 -0.32(-0.38%)
Aug 23, 2022 84.07 85.73 84.07 84.50 230,539 +0.36(+0.43%)
Aug 22, 2022 85.00 85.76 84.08 84.14 326,178 -2.24(-2.59%)
Aug 19, 2022 86.70 87.02 86.05 86.38 231,593 -1.32(-1.51%)
Aug 18, 2022 87.15 89.17 87.15 87.70 338,755 +0.30(+0.34%)
Aug 17, 2022 86.99 87.65 85.63 87.40 325,967 -0.61(-0.69%)
Aug 16, 2022 87.34 89.13 87.00 88.01 434,568 +0.29(+0.33%)
Aug 15, 2022 87.39 88.34 87.11 87.72 249,180 +0.13(+0.15%)
Aug 12, 2022 86.32 88.06 85.86 87.59 281,323 +2.03(+2.37%)
Aug 11, 2022 85.59 86.28 84.94 85.56 455,133 +0.36(+0.42%)
Aug 10, 2022 84.92 85.65 83.92 85.20 364,073 +1.98(+2.38%)
Aug 09, 2022 83.55 84.36 82.63 83.22 594,193 -1.57(-1.85%)
Aug 08, 2022 85.44 86.28 83.87 84.79 433,595 -0.99(-1.15%)
Aug 05, 2022 87.00 87.33 85.41 85.78 446,993 -1.94(-2.21%)
Aug 04, 2022 88.24 88.83 87.20 87.72 502,997 -0.74(-0.84%)
Aug 03, 2022 87.63 89.20 86.07 88.46 927,092 +4.42(+5.26%)
Aug 02, 2022 82.58 86.21 82.21 84.04 522,884 +0.29(+0.35%)
Aug 01, 2022 84.92 84.98 81.81 83.75 585,935 -1.71(-2.00%)
Jul 29, 2022 82.66 85.85 82.18 85.46 473,234 +2.59(+3.13%)
Jul 28, 2022 82.21 82.96 81.28 82.87 467,350 +1.05(+1.28%)
Jul 27, 2022 79.63 82.69 79.61 81.82 311,644 +2.78(+3.52%)
Jul 26, 2022 79.70 80.22 79.01 79.04 278,747 -0.68(-0.85%)
Jul 25, 2022 79.00 79.85 78.66 79.72 294,961 +0.05(+0.06%)
Jul 22, 2022 80.65 80.67 78.62 79.67 279,149 -0.90(-1.12%)
Jul 21, 2022 79.85 80.63 79.11 80.57 242,830 +1.52(+1.92%)
Jul 20, 2022 76.66 79.38 76.29 79.05 377,706 +1.98(+2.57%)
Jul 19, 2022 74.86 77.40 74.50 77.07 191,846 +3.16(+4.28%)
Jul 18, 2022 76.00 76.21 73.59 73.91 249,748 -1.45(-1.92%)
Jul 15, 2022 74.82 75.39 73.89 75.36 479,239 +1.41(+1.91%)
Jul 14, 2022 73.05 74.71 72.23 73.95 280,059 +1.12(+1.54%)
Jul 13, 2022 71.21 73.46 71.00 72.83 360,312 +0.84(+1.17%)
Jul 12, 2022 71.50 72.76 71.18 71.99 364,277 +1.04(+1.47%)
Jul 11, 2022 71.14 71.88 70.47 70.95 241,980 -1.09(-1.51%)
Jul 08, 2022 71.25 72.33 70.88 72.04 432,998 +0.11(+0.15%)
Jul 07, 2022 71.01 72.19 71.01 71.93 335,344 +2.17(+3.11%)
Jul 06, 2022 70.00 70.16 68.23 69.76 499,601 +0.13(+0.19%)
Jul 05, 2022 68.50 69.66 67.03 69.63 542,417 -0.03(-0.04%)
Jul 01, 2022 71.36 71.86 69.07 69.66 386,174 -2.88(-3.97%)
Jun 30, 2022 71.68 73.55 71.31 72.54 392,418 -0.01(-0.01%)
Jun 29, 2022 72.07 72.81 71.47 72.55 279,634 -0.45(-0.62%)
Jun 28, 2022 74.26 74.79 72.83 73.00 350,814 -0.83(-1.12%)
Jun 27, 2022 73.01 74.73 72.65 73.83 354,831 +1.19(+1.64%)
Jun 24, 2022 71.61 72.74 71.12 72.64 553,101 +2.08(+2.95%)
Jun 23, 2022 71.59 71.59 70.25 70.56 290,781 -0.80(-1.12%)
Jun 22, 2022 71.30 71.89 70.11 71.36 416,012 -0.48(-0.67%)
Jun 21, 2022 72.20 72.97 71.72 71.84 523,618 +0.96(+1.35%)
Jun 17, 2022 71.79 72.27 70.18 70.88 963,384 -0.08(-0.11%)
Jun 16, 2022 72.44 72.44 70.11 70.96 694,144 -3.34(-4.50%)
Jun 15, 2022 74.31 75.31 72.82 74.30 373,483 +1.05(+1.43%)
Jun 14, 2022 73.81 74.34 72.32 73.25 509,744 +0.31(+0.43%)
Jun 13, 2022 75.58 76.48 72.12 72.94 664,712 -4.65(-5.99%)
Jun 10, 2022 78.44 79.91 77.53 77.59 344,337 -1.97(-2.48%)
Jun 09, 2022 80.83 82.16 79.52 79.56 261,084 -2.02(-2.48%)
Jun 08, 2022 82.75 82.95 81.14 81.58 311,912 -1.17(-1.41%)
Jun 07, 2022 81.47 83.03 80.16 82.75 252,490 +0.84(+1.03%)
Jun 06, 2022 83.60 83.95 81.57 81.91 272,826 -0.24(-0.29%)
Jun 03, 2022 83.08 83.58 81.91 82.15 326,207 -2.09(-2.48%)
Jun 02, 2022 81.04 84.68 81.04 84.24 451,403 +3.03(+3.73%)
Jun 01, 2022 81.90 82.19 79.73 81.21 256,044 -0.33(-0.40%)
May 31, 2022 81.53 81.92 79.98 81.54 420,282 +0.16(+0.20%)
May 27, 2022 80.48 81.56 80.20 81.38 274,500 +1.87(+2.35%)
May 26, 2022 78.04 80.03 78.04 79.51 316,978 +0.90(+1.14%)
May 25, 2022 77.94 79.39 77.81 78.61 240,549 +0.09(+0.11%)
May 24, 2022 78.43 78.78 77.36 78.52 459,335 -0.35(-0.44%)
May 23, 2022 79.10 79.65 78.24 78.87 241,681 -0.59(-0.74%)
May 20, 2022 80.17 80.28 77.21 79.46 492,850 +0.08(+0.10%)
May 19, 2022 79.39 81.21 79.08 79.38 324,292 -0.48(-0.60%)
May 18, 2022 80.70 82.03 79.67 79.86 397,512 -1.42(-1.75%)
May 17, 2022 80.03 81.65 80.03 81.28 374,352 +2.95(+3.77%)
May 16, 2022 77.76 79.83 77.16 78.33 444,611 +0.37(+0.47%)
May 13, 2022 76.54 78.97 76.04 77.96 520,952 +2.60(+3.45%)
May 12, 2022 75.07 76.32 74.11 75.36 612,821 -0.12(-0.16%)
May 11, 2022 77.34 79.19 75.36 75.48 745,103 -2.32(-2.98%)
May 10, 2022 77.35 79.28 76.10 77.80 507,424 +1.82(+2.40%)
May 09, 2022 78.20 79.06 75.07 75.98 518,476 -3.09(-3.91%)
May 06, 2022 79.99 80.81 78.07 79.07 577,768 -1.19(-1.48%)
May 05, 2022 80.96 82.87 79.07 80.26 627,335 -2.55(-3.08%)
May 04, 2022 82.15 84.98 78.39 82.81 1,878,688 +3.60(+4.54%)
May 03, 2022 78.00 79.75 77.08 79.21 549,331 +0.80(+1.02%)
May 02, 2022 75.90 78.48 75.41 78.41 700,871 +2.61(+3.44%)
Apr 29, 2022 76.02 78.25 75.38 75.80 450,342 -1.21(-1.57%)
Apr 28, 2022 75.06 77.69 74.74 77.01 339,703 +3.42(+4.65%)
Apr 27, 2022 74.22 75.40 73.45 73.59 401,323 -0.79(-1.06%)
Apr 26, 2022 76.51 76.67 74.28 74.38 310,640 -2.61(-3.39%)
Apr 25, 2022 76.40 77.42 75.59 76.99 361,764 +0.11(+0.14%)
Apr 22, 2022 77.88 78.36 76.77 76.88 353,529 -1.34(-1.71%)
Apr 21, 2022 79.37 80.07 78.07 78.22 357,080 -0.30(-0.38%)
Apr 20, 2022 79.40 80.00 78.13 78.52 361,324 +0.30(+0.38%)
Apr 19, 2022 77.06 78.50 76.56 78.22 228,400 +1.19(+1.54%)
Apr 18, 2022 75.10 77.47 75.10 77.03 314,664 +1.60(+2.12%)
Apr 14, 2022 75.95 77.14 75.30 75.43 263,664 -1.33(-1.73%)
Apr 13, 2022 76.10 77.16 75.97 76.76 288,967 +0.94(+1.24%)
Apr 12, 2022 77.20 77.27 75.68 75.82 399,045 +0.20(+0.26%)
Apr 11, 2022 76.19 77.19 75.40 75.62 277,212 -1.27(-1.65%)
Apr 08, 2022 78.01 78.10 76.14 76.89 442,194 -1.97(-2.50%)
Apr 07, 2022 78.72 79.59 76.98 78.86 388,580 -0.30(-0.38%)
Apr 06, 2022 78.66 80.51 78.32 79.16 410,390 -0.99(-1.24%)
Apr 05, 2022 83.54 83.57 80.00 80.15 565,928 -4.08(-4.84%)
Apr 04, 2022 84.49 84.88 82.98 84.23 394,698 +0.26(+0.31%)
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.