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

Procore Technologies Inc (NY: PCOR )

68.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 69.61 70.25 68.36 68.42 1,664,450 -1.69(-2.41%)
Apr 29, 2024 70.58 72.08 69.85 70.11 1,741,140 +0.02(+0.03%)
Apr 26, 2024 70.62 70.98 69.93 70.09 1,258,020 +0.27(+0.39%)
Apr 25, 2024 69.97 70.23 69.00 69.82 1,477,015 -1.29(-1.81%)
Apr 24, 2024 72.31 72.61 70.47 71.11 933,626 -0.62(-0.86%)
Apr 23, 2024 70.70 72.41 70.42 71.73 1,661,181 +1.15(+1.63%)
Apr 22, 2024 71.02 71.27 70.40 70.58 988,230 +0.29(+0.41%)
Apr 19, 2024 71.62 71.95 69.73 70.29 1,263,915 -1.43(-1.99%)
Apr 18, 2024 72.01 72.53 71.24 71.72 982,164 -0.03(-0.04%)
Apr 17, 2024 73.25 74.05 71.67 71.75 949,730 -1.24(-1.70%)
Apr 16, 2024 72.81 73.43 72.07 72.99 1,012,891 +0.18(+0.25%)
Apr 15, 2024 73.54 74.06 72.46 72.81 1,197,049 -0.63(-0.86%)
Apr 12, 2024 74.52 75.03 72.97 73.44 837,959 -1.53(-2.04%)
Apr 11, 2024 75.72 75.97 74.20 74.97 1,094,017 -0.55(-0.73%)
Apr 10, 2024 77.44 78.14 75.17 75.52 1,343,408 -3.71(-4.68%)
Apr 09, 2024 76.60 79.38 76.58 79.23 1,560,507 +2.58(+3.37%)
Apr 08, 2024 77.96 77.99 76.56 76.65 1,224,161 -1.23(-1.58%)
Apr 05, 2024 77.62 78.53 77.55 77.88 768,607 +0.21(+0.27%)
Apr 04, 2024 78.81 79.90 77.66 77.67 1,424,710 -0.38(-0.49%)
Apr 03, 2024 78.08 78.94 77.81 78.05 1,688,061 -0.56(-0.71%)
Apr 02, 2024 79.03 79.16 76.18 78.61 901,706 -1.71(-2.13%)
Apr 01, 2024 82.15 82.64 80.22 80.32 984,149 -1.85(-2.25%)
Mar 28, 2024 81.66 82.75 81.06 82.17 1,001,295 +0.54(+0.66%)
Mar 27, 2024 83.16 83.35 80.98 81.63 2,060,722 -0.73(-0.89%)
Mar 26, 2024 82.19 82.92 81.59 82.36 737,813 +0.78(+0.96%)
Mar 25, 2024 81.66 82.42 81.34 81.58 764,206 -0.30(-0.37%)
Mar 22, 2024 81.19 81.90 80.52 81.88 729,294 +0.70(+0.86%)
Mar 21, 2024 81.25 82.36 81.02 81.18 1,329,363 +0.28(+0.35%)
Mar 20, 2024 79.50 81.22 79.09 80.90 658,257 +1.51(+1.90%)
Mar 19, 2024 78.16 79.72 77.41 79.39 640,521 +0.38(+0.48%)
Mar 18, 2024 78.92 79.19 77.66 79.01 1,407,759 +0.41(+0.52%)
Mar 15, 2024 78.05 78.82 77.18 78.60 2,591,015 -0.33(-0.42%)
Mar 14, 2024 78.99 79.17 77.72 78.93 1,576,453 -0.07(-0.09%)
Mar 13, 2024 79.00 79.62 78.14 79.00 1,108,844 -0.43(-0.54%)
Mar 12, 2024 80.00 80.40 78.59 79.43 809,516 -0.35(-0.44%)
Mar 11, 2024 78.54 79.82 77.93 79.78 956,695 +0.96(+1.22%)
Mar 08, 2024 79.39 80.43 78.53 78.82 1,726,948 -0.03(-0.04%)
Mar 07, 2024 78.43 79.03 77.56 78.85 928,904 +1.36(+1.76%)
Mar 06, 2024 76.42 78.07 75.57 77.49 815,671 +2.24(+2.98%)
Mar 05, 2024 77.44 77.44 74.21 75.25 1,118,757 -3.38(-4.30%)
Mar 04, 2024 78.97 79.27 77.41 78.63 606,890 -0.26(-0.33%)
Mar 01, 2024 78.26 80.00 77.50 78.89 2,178,903 +0.86(+1.10%)
Feb 29, 2024 77.30 78.28 76.29 78.03 1,637,980 +0.96(+1.25%)
Feb 28, 2024 76.64 77.60 76.15 77.07 1,020,008 +0.14(+0.18%)
Feb 27, 2024 74.30 77.78 74.19 76.93 1,883,921 +2.55(+3.43%)
Feb 26, 2024 73.92 75.14 73.80 74.38 1,690,254 +0.58(+0.79%)
Feb 23, 2024 73.87 74.67 72.25 73.80 1,284,737 -0.01(-0.01%)
Feb 22, 2024 74.44 74.44 72.57 73.81 2,233,325 +0.38(+0.52%)
Feb 21, 2024 72.37 74.99 72.13 73.43 2,071,332 -2.78(-3.65%)
Feb 20, 2024 74.66 76.30 74.03 76.21 1,882,808 +0.29(+0.38%)
Feb 16, 2024 74.00 78.72 69.34 75.92 4,641,467 +1.33(+1.78%)
Feb 15, 2024 74.40 75.68 74.07 74.59 2,055,925 +1.07(+1.46%)
Feb 14, 2024 72.63 74.60 72.05 73.52 1,627,496 +2.04(+2.85%)
Feb 13, 2024 71.15 73.23 70.03 71.48 1,535,080 -1.80(-2.46%)
Feb 12, 2024 74.42 75.00 72.93 73.28 1,226,245 -1.35(-1.81%)
Feb 09, 2024 74.97 75.59 74.48 74.63 1,742,064 +0.66(+0.89%)
Feb 08, 2024 72.48 74.72 72.45 73.97 655,649 +1.40(+1.93%)
Feb 07, 2024 72.51 73.37 71.36 72.57 541,384 +0.72(+1.00%)
Feb 06, 2024 71.90 72.45 71.13 71.85 481,648 +0.10(+0.14%)
Feb 05, 2024 73.19 73.19 70.72 71.75 990,389 -1.44(-1.97%)
Feb 02, 2024 71.91 73.72 71.30 73.19 874,999 +1.10(+1.53%)
Feb 01, 2024 71.39 72.37 69.99 72.09 711,919 +0.70(+0.98%)
Jan 31, 2024 72.81 73.30 70.92 71.39 1,019,939 -1.71(-2.34%)
Jan 30, 2024 72.67 73.44 72.23 73.10 1,474,196 +0.37(+0.51%)
Jan 29, 2024 70.78 72.81 70.51 72.73 774,961 +1.80(+2.54%)
Jan 26, 2024 70.00 71.32 70.00 70.93 1,093,324 +0.96(+1.37%)
Jan 25, 2024 71.92 72.48 69.36 69.97 938,539 -1.01(-1.42%)
Jan 24, 2024 73.00 73.00 70.90 70.98 648,243 -1.02(-1.42%)
Jan 23, 2024 72.21 72.43 70.38 72.00 677,406 +0.79(+1.11%)
Jan 22, 2024 69.67 71.55 69.67 71.21 905,010 +2.04(+2.95%)
Jan 19, 2024 68.30 69.18 67.10 69.17 555,366 +1.13(+1.66%)
Jan 18, 2024 68.12 68.35 66.68 68.04 684,141 +0.83(+1.23%)
Jan 17, 2024 67.51 67.70 65.27 67.21 849,383 -1.11(-1.62%)
Jan 16, 2024 68.26 68.58 66.80 68.32 929,307 -0.87(-1.26%)
Jan 12, 2024 69.58 69.81 68.87 69.19 724,346 +0.34(+0.49%)
Jan 11, 2024 69.66 70.61 68.53 68.85 1,413,285 -0.85(-1.22%)
Jan 10, 2024 70.05 70.24 68.75 69.70 777,909 -0.22(-0.31%)
Jan 09, 2024 66.76 70.00 66.76 69.92 952,811 +2.22(+3.28%)
Jan 08, 2024 65.90 67.77 65.80 67.70 559,152 +2.26(+3.45%)
Jan 05, 2024 64.60 66.44 64.57 65.44 666,136 +0.81(+1.25%)
Jan 04, 2024 64.81 65.33 64.09 64.63 1,060,941 +0.16(+0.25%)
Jan 03, 2024 66.26 66.91 64.04 64.47 1,622,323 -3.26(-4.81%)
Jan 02, 2024 68.75 69.22 67.07 67.73 1,225,975 -1.49(-2.15%)
Dec 29, 2023 69.71 70.45 69.16 69.22 801,257 -0.83(-1.18%)
Dec 28, 2023 69.70 70.42 69.52 70.05 879,374 -0.04(-0.06%)
Dec 27, 2023 69.82 70.18 69.38 70.09 524,516 +0.40(+0.57%)
Dec 26, 2023 69.45 70.32 68.97 69.69 762,694 +0.32(+0.46%)
Dec 22, 2023 68.35 69.59 68.16 69.37 1,042,806 +1.21(+1.78%)
Dec 21, 2023 67.79 68.33 66.44 68.16 880,564 +1.49(+2.23%)
Dec 20, 2023 67.07 68.81 66.45 66.67 1,220,861 -0.86(-1.27%)
Dec 19, 2023 67.88 68.84 67.11 67.53 1,153,485 -0.08(-0.12%)
Dec 18, 2023 65.52 68.95 65.52 67.61 1,841,423 +0.23(+0.34%)
Dec 15, 2023 65.32 67.58 64.44 67.38 3,127,811 +1.36(+2.06%)
Dec 14, 2023 61.96 66.15 61.50 66.02 5,166,600 +5.03(+8.25%)
Dec 13, 2023 58.58 61.63 57.63 60.99 2,205,796 +2.37(+4.04%)
Dec 12, 2023 59.44 59.50 58.25 58.62 1,228,417 -0.95(-1.59%)
Dec 11, 2023 58.45 59.93 58.35 59.57 1,048,312 +0.85(+1.45%)
Dec 08, 2023 58.13 59.35 57.80 58.72 1,801,561 +0.18(+0.31%)
Dec 07, 2023 59.56 59.56 58.07 58.54 954,112 -1.16(-1.94%)
Dec 06, 2023 60.51 61.31 59.44 59.70 1,298,996 -1.48(-2.42%)
Dec 05, 2023 61.32 61.33 61.32 61.18 1,255,999 -0.77(-1.24%)
Dec 04, 2023 59.67 62.33 58.25 61.95 1,685,052 +1.57(+2.60%)
Dec 01, 2023 58.99 60.91 58.42 60.38 1,640,394 +1.29(+2.18%)
Nov 30, 2023 60.21 60.49 58.08 59.09 1,068,556 -0.43(-0.72%)
Nov 29, 2023 58.29 60.29 57.67 59.52 1,409,283 +1.94(+3.37%)
Nov 28, 2023 55.60 58.11 55.51 57.58 906,531 +1.11(+1.97%)
Nov 27, 2023 56.55 57.34 56.03 56.47 814,086 -0.33(-0.58%)
Nov 24, 2023 56.26 56.81 55.70 56.80 299,852 +0.14(+0.25%)
Nov 22, 2023 55.91 57.10 55.07 56.66 1,485,697 +1.41(+2.55%)
Nov 21, 2023 56.00 56.60 54.71 55.25 1,157,437 -1.16(-2.06%)
Nov 20, 2023 56.25 56.98 55.70 56.41 1,021,247 +0.56(+1.00%)
Nov 17, 2023 55.94 56.30 55.27 55.85 894,422 +0.03(+0.05%)
Nov 16, 2023 55.77 56.27 54.83 55.82 829,409 -0.63(-1.12%)
Nov 15, 2023 56.44 58.90 56.19 56.45 1,684,176 +0.52(+0.93%)
Nov 14, 2023 54.00 56.93 53.84 55.93 1,443,259 +3.70(+7.08%)
Nov 13, 2023 51.74 52.34 50.85 52.23 772,564 +0.19(+0.37%)
Nov 10, 2023 50.06 52.09 49.80 52.04 1,280,859 +2.04(+4.08%)
Nov 09, 2023 53.39 53.51 49.96 50.00 1,725,865 -3.14(-5.91%)
Nov 08, 2023 53.24 53.81 52.27 53.14 1,129,967 -0.07(-0.13%)
Nov 07, 2023 51.56 53.69 51.28 53.21 1,601,685 +2.43(+4.79%)
Nov 06, 2023 52.39 52.39 49.95 50.78 1,556,685 -1.44(-2.76%)
Nov 03, 2023 51.48 52.96 50.56 52.22 2,992,696 +1.75(+3.47%)
Nov 02, 2023 49.70 51.23 48.11 50.47 9,874,924 -9.70(-16.12%)
Nov 01, 2023 61.10 61.30 58.21 60.17 2,384,569 -0.92(-1.51%)
Oct 31, 2023 60.92 62.53 60.15 61.09 1,033,280 +0.30(+0.49%)
Oct 30, 2023 61.56 62.07 60.13 60.79 1,038,078 -0.19(-0.31%)
Oct 27, 2023 61.76 62.04 60.45 60.98 850,268 +0.01(+0.02%)
Oct 26, 2023 62.00 62.86 60.66 60.97 765,136 -0.42(-0.68%)
Oct 25, 2023 64.11 64.11 60.88 61.39 804,055 -3.23(-5.00%)
Oct 24, 2023 63.69 65.65 63.24 64.62 987,587 +1.62(+2.57%)
Oct 23, 2023 62.14 63.66 61.18 63.00 787,547 +0.12(+0.19%)
Oct 20, 2023 64.26 64.26 61.48 62.88 785,712 -1.67(-2.59%)
Oct 19, 2023 66.00 66.31 64.42 64.55 1,057,848 -0.68(-1.04%)
Oct 18, 2023 68.68 68.83 65.21 65.23 1,492,667 -4.05(-5.85%)
Oct 17, 2023 68.17 70.20 67.73 69.28 935,346 +0.40(+0.58%)
Oct 16, 2023 68.10 70.16 67.87 68.88 688,674 +1.08(+1.59%)
Oct 13, 2023 68.00 68.03 66.63 67.80 742,201 +0.11(+0.16%)
Oct 12, 2023 69.10 69.33 66.82 67.69 592,744 -1.48(-2.14%)
Oct 11, 2023 68.80 69.51 68.48 69.17 615,480 +0.67(+0.98%)
Oct 10, 2023 68.62 70.08 68.27 68.50 889,592 -0.13(-0.19%)
Oct 09, 2023 68.63 70.28 68.30 68.63 1,245,295 -0.97(-1.39%)
Oct 06, 2023 65.74 69.97 65.47 69.60 1,412,059 +3.19(+4.80%)
Oct 05, 2023 65.36 66.68 64.74 66.41 864,206 +0.71(+1.08%)
Oct 04, 2023 64.47 65.89 63.44 65.70 800,530 +1.68(+2.62%)
Oct 03, 2023 66.07 66.83 63.60 64.02 1,159,924 -2.72(-4.08%)
Oct 02, 2023 65.07 66.76 64.74 66.74 981,591 +1.42(+2.17%)
Sep 29, 2023 66.28 67.54 65.28 65.32 935,177 -0.29(-0.44%)
Sep 28, 2023 64.81 66.83 64.36 65.61 1,103,851 +0.66(+1.02%)
Sep 27, 2023 61.97 65.80 61.73 64.95 1,253,373 +3.41(+5.54%)
Sep 26, 2023 63.84 64.12 61.16 61.54 897,957 -2.87(-4.46%)
Sep 25, 2023 63.61 64.50 63.92 64.41 965,420 +0.21(+0.33%)
Sep 22, 2023 64.04 64.98 63.22 64.20 1,084,239 +1.24(+1.97%)
Sep 21, 2023 64.08 64.75 62.34 62.96 2,624,154 -2.10(-3.23%)
Sep 20, 2023 63.25 66.47 62.91 65.06 1,647,637 +1.91(+3.02%)
Sep 19, 2023 63.17 63.69 61.73 63.15 1,280,053 -0.35(-0.55%)
Sep 18, 2023 63.10 64.93 62.52 63.50 2,311,091 -0.50(-0.78%)
Sep 15, 2023 62.29 64.12 61.79 64.00 2,725,422 +0.48(+0.76%)
Sep 14, 2023 63.40 64.28 62.45 63.52 806,557 +0.43(+0.68%)
Sep 13, 2023 63.56 64.50 62.57 63.09 795,617 -0.81(-1.27%)
Sep 12, 2023 63.64 66.00 63.29 63.90 1,082,555 -2.38(-3.59%)
Sep 11, 2023 66.15 67.00 65.66 66.28 789,757 +0.53(+0.81%)
Sep 08, 2023 67.76 68.38 65.70 65.75 688,557 -1.83(-2.71%)
Sep 07, 2023 66.08 67.97 65.31 67.58 593,076 +0.38(+0.57%)
Sep 06, 2023 67.51 67.89 66.20 67.20 729,896 -0.74(-1.09%)
Sep 05, 2023 67.77 67.98 67.06 67.94 652,270 -0.08(-0.12%)
Sep 01, 2023 68.18 68.85 67.55 68.02 501,922 +0.47(+0.70%)
Aug 31, 2023 67.21 68.22 66.88 67.55 1,102,324 +0.47(+0.70%)
Aug 30, 2023 66.28 67.51 65.89 67.08 624,147 +0.80(+1.21%)
Aug 29, 2023 64.81 67.47 64.75 66.28 886,726 +1.11(+1.70%)
Aug 28, 2023 63.73 65.67 63.73 65.17 654,252 +1.21(+1.89%)
Aug 25, 2023 62.69 64.33 62.58 63.96 475,561 +1.17(+1.86%)
Aug 24, 2023 64.44 64.44 62.76 62.79 661,407 -0.99(-1.55%)
Aug 23, 2023 62.53 64.36 62.01 63.78 1,027,100 +1.30(+2.08%)
Aug 22, 2023 62.99 63.66 62.13 62.48 653,196 +0.11(+0.18%)
Aug 21, 2023 63.25 64.47 61.93 62.37 790,747 -0.92(-1.45%)
Aug 18, 2023 61.41 63.75 60.91 63.29 967,684 +1.03(+1.65%)
Aug 17, 2023 63.01 63.58 61.84 62.26 510,622 -0.75(-1.19%)
Aug 16, 2023 62.48 63.23 61.90 63.01 940,824 +0.26(+0.41%)
Aug 15, 2023 64.60 64.92 62.48 62.75 1,325,108 -2.01(-3.10%)
Aug 14, 2023 65.24 65.42 64.07 64.76 902,216 -0.93(-1.42%)
Aug 11, 2023 65.90 66.61 64.86 65.69 605,329 -0.51(-0.77%)
Aug 10, 2023 65.85 67.28 65.17 66.20 913,700 +0.20(+0.30%)
Aug 09, 2023 64.88 66.13 63.90 66.00 917,456 +1.11(+1.71%)
Aug 08, 2023 63.07 64.93 62.36 64.89 1,635,146 +0.17(+0.26%)
Aug 07, 2023 65.51 65.66 63.97 64.72 1,287,948 -0.88(-1.34%)
Aug 04, 2023 67.64 68.15 65.29 65.60 1,534,717 -1.56(-2.32%)
Aug 03, 2023 70.43 71.64 66.53 67.16 2,528,641 -5.23(-7.22%)
Aug 02, 2023 74.05 74.64 70.53 72.39 1,367,728 -3.27(-4.32%)
Aug 01, 2023 75.10 76.86 74.29 75.66 1,560,715 -0.19(-0.25%)
Jul 31, 2023 73.76 75.99 73.76 75.85 1,078,592 +2.11(+2.86%)
Jul 28, 2023 73.05 74.33 72.52 73.74 817,991 +2.94(+4.15%)
Jul 27, 2023 73.37 73.67 70.36 70.80 412,317 -1.19(-1.65%)
Jul 26, 2023 72.15 73.13 71.58 71.99 483,993 -0.41(-0.57%)
Jul 25, 2023 70.90 72.91 70.47 72.40 1,474,928 +1.85(+2.62%)
Jul 24, 2023 71.92 72.12 69.85 70.55 439,296 -0.44(-0.62%)
Jul 21, 2023 72.64 73.13 70.40 70.99 960,507 -0.97(-1.35%)
Jul 20, 2023 72.50 72.64 71.10 71.96 945,190 -0.55(-0.76%)
Jul 19, 2023 75.00 76.25 72.37 72.51 1,186,326 -2.18(-2.92%)
Jul 18, 2023 73.86 75.03 73.32 74.69 746,002 +0.91(+1.23%)
Jul 17, 2023 72.14 74.06 71.63 73.78 722,206 +1.66(+2.30%)
Jul 14, 2023 73.42 73.82 71.97 72.12 892,765 -0.75(-1.03%)
Jul 13, 2023 72.13 74.70 71.69 72.87 1,491,846 +1.94(+2.74%)
Jul 12, 2023 69.99 71.33 69.09 70.93 1,816,498 +1.94(+2.81%)
Jul 11, 2023 66.78 69.91 66.47 68.99 1,524,485 +3.72(+5.70%)
Jul 10, 2023 63.33 65.43 62.97 65.27 935,725 +1.57(+2.46%)
Jul 07, 2023 63.46 64.98 63.46 63.70 415,789 +0.21(+0.33%)
Jul 06, 2023 63.13 63.77 61.38 63.49 775,172 -0.77(-1.20%)
Jul 05, 2023 64.38 64.64 62.74 64.26 575,373 -0.68(-1.05%)
Jul 03, 2023 64.50 65.00 63.61 64.94 548,322 -0.13(-0.20%)
Jun 30, 2023 65.88 66.32 64.28 65.07 933,611 -0.28(-0.43%)
Jun 29, 2023 65.76 66.47 64.68 65.35 511,793 -0.26(-0.40%)
Jun 28, 2023 63.70 66.25 63.06 65.61 699,742 +1.25(+1.94%)
Jun 27, 2023 62.96 64.77 62.00 64.36 608,732 +1.69(+2.70%)
Jun 26, 2023 62.67 64.36 62.67 62.67 525,898 -0.41(-0.65%)
Jun 23, 2023 63.30 63.59 62.04 63.08 1,421,272 -1.07(-1.67%)
Jun 22, 2023 62.69 64.77 62.29 64.15 633,798 +1.35(+2.15%)
Jun 21, 2023 65.61 65.61 62.74 62.80 1,074,973 -2.82(-4.30%)
Jun 20, 2023 65.78 66.70 65.16 65.62 771,166 -0.93(-1.40%)
Jun 16, 2023 68.51 68.68 66.17 66.55 975,180 -1.40(-2.06%)
Jun 15, 2023 66.56 68.28 66.06 67.95 628,652 +0.78(+1.16%)
Jun 14, 2023 67.92 68.56 66.53 67.17 800,492 -1.39(-2.03%)
Jun 13, 2023 66.99 68.63 66.72 68.56 1,054,521 +1.74(+2.60%)
Jun 12, 2023 65.05 66.99 64.80 66.82 1,017,985 +1.87(+2.88%)
Jun 09, 2023 64.08 66.01 64.08 64.95 873,474 +1.35(+2.12%)
Jun 08, 2023 63.51 64.08 61.46 63.60 1,467,928 -0.91(-1.41%)
Jun 07, 2023 65.80 66.45 63.80 64.51 1,340,974 -1.29(-1.96%)
Jun 06, 2023 64.99 66.92 64.67 65.80 952,226 +0.91(+1.40%)
Jun 05, 2023 63.30 65.49 63.18 64.89 1,052,584 +1.71(+2.71%)
Jun 02, 2023 62.78 63.84 62.19 63.18 1,468,318 +1.31(+2.12%)
Jun 01, 2023 60.10 62.23 58.23 61.87 1,225,852 +1.40(+2.32%)
May 31, 2023 58.55 60.56 58.22 60.47 2,634,684 +1.51(+2.56%)
May 30, 2023 59.61 60.00 58.61 58.96 1,114,127 +0.27(+0.46%)
May 26, 2023 57.06 59.68 57.00 58.69 1,033,946 +1.68(+2.95%)
May 25, 2023 58.45 59.00 56.62 57.01 925,930 -1.24(-2.13%)
May 24, 2023 56.50 58.59 56.06 58.25 1,484,521 +0.59(+1.02%)
May 23, 2023 57.09 58.89 56.75 57.66 1,607,416 -0.84(-1.44%)
May 22, 2023 57.39 59.20 56.83 58.50 910,831 +0.87(+1.51%)
May 19, 2023 59.10 59.61 57.34 57.63 691,885 -1.48(-2.50%)
May 18, 2023 58.00 59.12 57.50 59.11 1,134,061 +1.24(+2.14%)
May 17, 2023 54.83 57.96 54.10 57.87 1,179,542 +3.27(+5.99%)
May 16, 2023 55.48 55.63 53.93 54.60 881,437 -1.50(-2.67%)
May 15, 2023 54.29 56.21 53.71 56.10 902,756 +1.83(+3.37%)
May 12, 2023 55.89 56.56 53.82 54.27 1,854,952 -1.78(-3.18%)
May 11, 2023 57.82 57.95 55.98 56.05 936,723 -1.70(-2.94%)
May 10, 2023 57.35 58.39 57.14 57.75 973,657 +1.56(+2.78%)
May 09, 2023 54.65 56.60 54.59 56.19 930,892 +0.82(+1.48%)
May 08, 2023 56.06 56.94 54.93 55.37 875,904 -0.98(-1.74%)
May 05, 2023 57.49 57.89 55.50 56.35 1,236,103 -0.39(-0.69%)
May 04, 2023 58.84 59.44 55.06 56.74 3,099,126 +3.56(+6.69%)
May 03, 2023 53.45 55.33 53.11 53.18 1,474,609 -0.97(-1.79%)
May 02, 2023 54.73 55.47 53.51 54.15 1,340,822 -0.91(-1.65%)
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.