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

Dave & Buster's Entertainment (NQ: PLAY )

53.76 +0.35 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2021 36.28 37.86 36.00 37.42 943,256 +0.92(+2.52%)
Aug 30, 2021 37.16 37.35 35.99 36.50 1,518,033 -1.78(-4.65%)
Aug 27, 2021 38.42 38.90 37.92 38.28 1,318,032 +1.70(+4.65%)
Aug 26, 2021 36.59 37.70 36.09 36.58 715,191 -0.57(-1.53%)
Aug 25, 2021 36.05 38.28 35.60 37.15 1,549,734 +1.77(+5.00%)
Aug 24, 2021 34.06 35.77 34.06 35.38 2,439,153 +1.58(+4.67%)
Aug 23, 2021 32.19 33.85 32.19 33.80 1,732,533 +1.84(+5.76%)
Aug 20, 2021 31.32 32.30 31.32 31.96 648,645 +0.48(+1.52%)
Aug 19, 2021 32.86 32.97 30.92 31.48 1,248,985 -2.16(-6.42%)
Aug 18, 2021 33.51 34.53 32.31 33.64 697,614 +0.17(+0.51%)
Aug 17, 2021 34.61 34.87 32.90 33.47 1,033,001 -1.94(-5.48%)
Aug 16, 2021 34.97 35.69 34.01 35.41 577,278 -0.26(-0.73%)
Aug 13, 2021 36.69 36.69 35.59 35.67 700,330 -1.22(-3.31%)
Aug 12, 2021 36.71 37.10 35.83 36.89 678,235 -0.10(-0.27%)
Aug 11, 2021 35.47 37.26 34.36 36.99 1,121,668 +1.77(+5.03%)
Aug 10, 2021 33.99 35.43 33.47 35.22 911,328 +1.77(+5.29%)
Aug 09, 2021 34.37 34.37 32.85 33.45 1,097,058 -1.31(-3.77%)
Aug 06, 2021 34.34 34.92 33.75 34.76 773,040 +1.01(+2.99%)
Aug 05, 2021 32.93 34.17 32.52 33.75 967,780 +1.38(+4.26%)
Aug 04, 2021 32.83 33.03 32.10 32.37 647,740 -0.46(-1.40%)
Aug 03, 2021 33.40 33.40 31.45 32.83 1,216,316 -0.17(-0.52%)
Aug 02, 2021 33.99 34.92 32.90 33.00 648,736 -0.28(-0.84%)
Jul 30, 2021 34.77 35.09 33.15 33.28 737,518 -1.38(-3.98%)
Jul 29, 2021 35.69 35.69 34.53 34.66 690,708 -0.10(-0.29%)
Jul 28, 2021 37.48 37.48 34.61 34.76 928,792 -1.56(-4.30%)
Jul 27, 2021 37.27 37.27 35.26 36.32 934,888 -0.43(-1.17%)
Jul 26, 2021 34.92 36.78 34.21 36.75 1,280,012 +2.87(+8.47%)
Jul 23, 2021 34.94 35.25 33.47 33.88 691,218 -0.69(-2.00%)
Jul 22, 2021 35.90 36.13 34.46 34.57 1,040,862 -1.73(-4.77%)
Jul 21, 2021 34.87 36.48 34.87 36.30 998,232 +1.70(+4.91%)
Jul 20, 2021 33.24 35.03 32.63 34.60 1,213,641 +1.74(+5.30%)
Jul 19, 2021 33.70 34.00 32.24 32.86 1,794,924 -2.43(-6.89%)
Jul 16, 2021 36.72 37.34 35.23 35.29 1,164,283 -0.90(-2.49%)
Jul 15, 2021 36.81 37.19 34.94 36.19 1,041,821 -0.90(-2.43%)
Jul 14, 2021 38.58 39.31 37.02 37.09 559,241 -1.28(-3.34%)
Jul 13, 2021 38.97 39.11 38.09 38.37 694,837 -0.84(-2.14%)
Jul 12, 2021 38.17 39.53 38.02 39.21 794,560 +0.70(+1.82%)
Jul 09, 2021 36.61 38.69 36.36 38.51 1,064,658 +2.17(+5.97%)
Jul 08, 2021 35.88 36.88 35.27 36.34 1,303,969 -0.79(-2.13%)
Jul 07, 2021 38.57 38.69 36.74 37.13 1,737,040 -1.76(-4.53%)
Jul 06, 2021 39.90 39.90 37.85 38.89 1,411,452 -1.04(-2.60%)
Jul 02, 2021 41.00 41.00 39.91 39.93 541,654 -0.84(-2.06%)
Jul 01, 2021 40.80 41.45 40.35 40.77 987,936 +0.17(+0.42%)
Jun 30, 2021 39.94 40.69 39.49 40.60 805,522 +0.78(+1.96%)
Jun 29, 2021 40.32 40.63 39.30 39.82 1,048,740 -0.57(-1.41%)
Jun 28, 2021 40.92 41.37 39.02 40.39 1,929,456 -0.30(-0.74%)
Jun 25, 2021 42.07 42.07 40.53 40.69 1,731,091 -1.30(-3.10%)
Jun 24, 2021 40.90 42.47 40.88 41.99 1,170,991 +1.26(+3.09%)
Jun 23, 2021 41.35 41.51 40.56 40.73 1,099,063 -0.62(-1.50%)
Jun 22, 2021 40.59 41.66 39.83 41.35 777,296 +0.57(+1.40%)
Jun 21, 2021 39.77 40.87 39.39 40.78 1,018,742 +1.11(+2.80%)
Jun 18, 2021 39.11 40.32 39.06 39.67 1,305,588 -0.38(-0.95%)
Jun 17, 2021 41.89 42.39 39.78 40.05 1,294,645 -1.84(-4.39%)
Jun 16, 2021 40.90 41.98 40.16 41.89 1,168,818 +0.65(+1.58%)
Jun 15, 2021 42.51 42.51 40.49 41.24 1,584,160 -1.04(-2.46%)
Jun 14, 2021 43.01 43.75 42.00 42.28 1,641,196 -0.59(-1.38%)
Jun 11, 2021 46.82 47.95 41.96 42.87 6,237,494 -1.21(-2.75%)
Jun 10, 2021 45.73 46.04 43.05 44.08 2,494,150 -1.73(-3.78%)
Jun 09, 2021 46.00 47.31 45.55 45.81 1,579,321 -0.53(-1.14%)
Jun 08, 2021 42.71 46.78 42.61 46.34 2,520,038 +4.13(+9.78%)
Jun 07, 2021 41.61 42.49 41.42 42.21 1,609,362 +0.89(+2.15%)
Jun 04, 2021 41.16 41.69 39.94 41.32 935,408 +0.40(+0.98%)
Jun 03, 2021 42.76 42.77 40.77 40.92 1,818,456 -2.24(-5.19%)
Jun 02, 2021 42.88 44.13 42.41 43.16 1,075,037 +0.43(+1.01%)
Jun 01, 2021 42.59 43.07 41.73 42.73 1,397,059 +0.45(+1.06%)
May 28, 2021 42.08 42.54 41.21 42.28 772,275 +0.18(+0.43%)
May 27, 2021 42.85 42.24 41.75 42.10 1,100,996 -0.14(-0.33%)
May 26, 2021 41.09 42.52 41.09 42.24 888,090 +1.25(+3.05%)
May 25, 2021 41.81 42.55 40.97 40.99 1,497,549 -0.50(-1.21%)
May 24, 2021 41.31 41.96 40.26 41.49 3,834,266 +0.33(+0.80%)
May 21, 2021 41.76 42.71 40.03 41.16 1,656,045 -0.41(-0.99%)
May 20, 2021 42.31 42.34 40.88 41.57 1,143,710 -0.99(-2.33%)
May 19, 2021 41.99 42.84 40.76 42.56 967,664 -0.47(-1.09%)
May 18, 2021 44.50 44.52 43.02 43.03 984,277 -1.54(-3.46%)
May 17, 2021 43.70 44.64 42.84 44.57 915,473 +0.56(+1.27%)
May 14, 2021 42.40 44.74 41.97 44.01 1,096,724 +1.70(+4.02%)
May 13, 2021 40.63 42.69 39.64 42.31 1,211,520 +1.69(+4.16%)
May 12, 2021 42.09 43.05 40.32 40.62 1,017,855 -2.38(-5.53%)
May 11, 2021 41.13 43.14 40.81 43.00 1,072,577 +0.44(+1.03%)
May 10, 2021 44.63 45.05 42.52 42.56 1,426,121 -2.29(-5.11%)
May 07, 2021 44.31 45.56 43.72 44.85 874,929 +0.63(+1.42%)
May 06, 2021 45.43 45.61 43.00 44.22 1,022,386 -1.10(-2.43%)
May 05, 2021 46.38 46.38 44.95 45.32 792,281 -0.58(-1.26%)
May 04, 2021 45.32 46.43 44.58 45.90 1,181,902 +0.01(+0.02%)
May 03, 2021 46.03 46.53 44.78 45.89 891,126 +0.23(+0.50%)
Apr 30, 2021 45.71 47.16 45.31 45.66 851,900 -0.45(-0.98%)
Apr 29, 2021 47.31 49.44 45.80 46.11 2,312,900 -0.39(-0.84%)
Apr 28, 2021 46.66 47.75 46.38 46.50 770,538 -0.49(-1.04%)
Apr 27, 2021 47.00 47.98 46.50 46.99 1,116,958 +0.45(+0.97%)
Apr 26, 2021 47.03 47.82 46.29 46.54 765,234 -0.21(-0.45%)
Apr 23, 2021 46.38 46.82 45.82 46.75 883,100 +0.36(+0.78%)
Apr 22, 2021 46.23 47.21 45.70 46.39 1,071,964 +0.35(+0.76%)
Apr 21, 2021 43.52 46.08 42.63 46.04 1,431,503 +2.36(+5.40%)
Apr 20, 2021 43.38 44.98 41.02 43.68 2,397,640 +0.82(+1.91%)
Apr 19, 2021 43.47 44.03 42.48 42.86 884,233 -0.92(-2.10%)
Apr 16, 2021 44.46 44.66 43.30 43.78 738,200 -0.46(-1.04%)
Apr 15, 2021 45.23 45.37 43.86 44.24 857,565 -0.91(-2.02%)
Apr 14, 2021 43.43 45.55 43.43 45.15 1,097,443 +1.64(+3.77%)
Apr 13, 2021 43.31 43.90 42.03 43.51 1,273,416 -0.01(-0.02%)
Apr 12, 2021 43.88 44.32 43.07 43.52 887,216 -0.55(-1.25%)
Apr 09, 2021 44.27 44.66 43.62 44.07 852,000 -0.61(-1.37%)
Apr 08, 2021 44.53 44.99 43.50 44.68 1,159,457 +0.15(+0.34%)
Apr 07, 2021 44.62 45.62 44.27 44.53 1,156,811 -0.25(-0.56%)
Apr 06, 2021 44.30 45.90 44.01 44.78 1,758,425 +0.46(+1.04%)
Apr 05, 2021 46.00 46.30 43.22 44.32 2,392,639 -0.99(-2.18%)
Apr 01, 2021 47.11 47.31 44.04 45.31 3,742,900 -2.59(-5.41%)
Mar 31, 2021 47.80 48.79 47.57 47.90 1,689,877 +0.24(+0.50%)
Mar 30, 2021 47.16 48.11 46.42 47.66 1,481,625 +0.84(+1.79%)
Mar 29, 2021 49.16 49.47 45.88 46.82 1,560,773 -2.28(-4.64%)
Mar 26, 2021 48.70 51.73 47.60 49.10 2,507,800 +1.13(+2.36%)
Mar 25, 2021 41.99 48.00 41.35 47.97 2,183,774 +5.14(+12.00%)
Mar 24, 2021 43.72 46.42 42.69 42.83 2,223,431 +0.10(+0.23%)
Mar 23, 2021 45.20 45.26 42.20 42.73 1,311,506 -2.81(-6.17%)
Mar 22, 2021 47.11 47.77 44.93 45.54 1,186,494 -0.72(-1.56%)
Mar 19, 2021 45.62 46.98 44.35 46.26 1,243,200 +0.64(+1.40%)
Mar 18, 2021 46.45 47.68 45.35 45.62 923,552 -0.93(-2.00%)
Mar 17, 2021 44.50 46.97 44.07 46.55 939,866 +1.46(+3.24%)
Mar 16, 2021 46.31 46.73 44.89 45.09 1,001,304 -1.21(-2.61%)
Mar 15, 2021 47.20 48.28 46.09 46.30 1,011,731 -0.22(-0.47%)
Mar 12, 2021 46.44 46.90 45.49 46.52 1,360,700 +0.90(+1.97%)
Mar 11, 2021 45.93 47.43 45.04 45.62 1,582,341 +0.17(+0.37%)
Mar 10, 2021 44.49 45.64 43.39 45.45 1,250,742 +1.42(+3.23%)
Mar 09, 2021 45.23 45.27 43.21 44.03 1,565,981 -0.62(-1.39%)
Mar 08, 2021 42.48 44.98 42.38 44.65 1,812,133 +2.27(+5.36%)
Mar 05, 2021 42.02 42.45 37.79 42.38 2,919,300 +0.60(+1.44%)
Mar 04, 2021 42.26 42.64 39.84 41.78 1,918,230 -0.16(-0.38%)
Mar 03, 2021 41.08 43.00 41.08 41.94 1,086,865 +1.22(+3.00%)
Mar 02, 2021 41.69 42.37 40.58 40.72 929,382 -0.89(-2.14%)
Mar 01, 2021 41.79 42.26 41.05 41.61 945,350 +1.00(+2.46%)
Feb 26, 2021 39.51 41.46 38.43 40.61 1,293,600 +0.99(+2.50%)
Feb 25, 2021 41.67 41.83 38.14 39.62 2,202,980 -2.18(-5.22%)
Feb 24, 2021 40.00 42.08 39.76 41.80 1,490,344 +2.26(+5.72%)
Feb 23, 2021 39.81 41.08 37.82 39.54 1,786,706 -1.07(-2.63%)
Feb 22, 2021 38.48 41.40 38.46 40.61 1,441,445 +1.72(+4.42%)
Feb 19, 2021 37.68 39.65 37.57 38.89 1,164,900 +1.88(+5.08%)
Feb 18, 2021 36.53 37.50 36.00 37.01 1,250,728 +0.17(+0.46%)
Feb 17, 2021 36.76 38.23 36.00 36.84 1,211,086 -0.56(-1.50%)
Feb 16, 2021 38.16 38.50 36.71 37.40 796,074 -0.56(-1.48%)
Feb 12, 2021 37.52 38.15 37.30 37.96 896,400 +0.29(+0.77%)
Feb 11, 2021 38.96 39.29 37.10 37.67 1,263,564 -1.18(-3.04%)
Feb 10, 2021 38.58 40.04 38.08 38.85 1,293,890 +1.24(+3.30%)
Feb 09, 2021 37.76 38.67 36.86 37.61 875,303 -0.31(-0.82%)
Feb 08, 2021 36.95 38.04 36.60 37.92 1,275,445 +1.13(+3.07%)
Feb 05, 2021 37.99 38.12 36.34 36.79 1,398,800 -0.98(-2.59%)
Feb 04, 2021 36.86 37.99 36.84 37.77 1,213,251 +1.11(+3.03%)
Feb 03, 2021 34.12 36.72 33.63 36.66 1,391,343 +2.79(+8.24%)
Feb 02, 2021 34.73 34.81 33.33 33.87 1,517,723 -0.38(-1.11%)
Feb 01, 2021 34.51 35.25 32.87 34.25 1,749,340 +0.23(+0.68%)
Jan 29, 2021 35.62 36.34 33.48 34.02 2,020,200 -1.56(-4.38%)
Jan 28, 2021 34.44 37.49 33.73 35.58 4,362,166 +1.75(+5.17%)
Jan 27, 2021 33.05 37.42 33.01 33.83 4,806,402 -0.35(-1.02%)
Jan 26, 2021 35.75 35.95 34.00 34.18 1,160,316 -1.01(-2.87%)
Jan 25, 2021 34.36 36.58 33.83 35.19 3,591,271 +1.19(+3.50%)
Jan 22, 2021 33.24 34.17 32.70 34.00 1,179,400 +0.31(+0.92%)
Jan 21, 2021 34.64 34.81 33.29 33.69 1,008,752 -0.90(-2.60%)
Jan 20, 2021 35.55 35.99 34.01 34.59 1,988,603 -1.08(-3.03%)
Jan 19, 2021 34.08 35.99 33.90 35.67 2,475,152 +2.01(+5.97%)
Jan 15, 2021 33.14 33.96 32.18 33.66 2,267,900 +0.26(+0.78%)
Jan 14, 2021 33.75 34.70 32.90 33.40 1,830,984 +0.05(+0.15%)
Jan 13, 2021 33.51 34.31 32.99 33.35 1,317,001 -0.55(-1.62%)
Jan 12, 2021 33.21 33.96 32.75 33.90 1,386,817 +1.39(+4.28%)
Jan 11, 2021 30.34 33.15 30.30 32.51 2,060,704 +1.08(+3.44%)
Jan 08, 2021 32.00 32.38 30.59 31.43 1,740,800 -0.41(-1.29%)
Jan 07, 2021 30.56 31.99 30.00 31.84 2,190,277 +1.75(+5.82%)
Jan 06, 2021 28.35 31.79 28.26 30.09 3,035,196 +1.88(+6.66%)
Jan 05, 2021 27.00 28.71 26.99 28.21 2,508,892 +1.20(+4.44%)
Jan 04, 2021 30.14 30.14 26.80 27.01 4,254,827 -3.01(-10.03%)
Dec 31, 2020 30.02 30.02 30.02 2,511,537 +1.18(+4.09%)
Dec 30, 2020 29.69 30.66 28.84 28.84 2,511,537 -0.70(-2.37%)
Dec 29, 2020 29.13 29.59 28.32 29.54 1,215,153 +0.54(+1.86%)
Dec 28, 2020 30.12 30.28 28.99 29.00 1,811,131 -0.58(-1.96%)
Dec 24, 2020 29.35 29.86 29.24 29.58 878,100 +0.44(+1.51%)
Dec 23, 2020 28.77 29.89 28.77 29.14 1,856,901 +0.59(+2.07%)
Dec 22, 2020 28.19 28.80 27.40 28.55 1,911,731 +0.55(+1.96%)
Dec 21, 2020 26.50 28.31 26.17 28.00 1,910,250 +0.22(+0.79%)
Dec 18, 2020 27.78 28.67 27.24 27.78 3,058,600 -0.41(-1.45%)
Dec 17, 2020 25.77 28.31 25.50 28.19 3,305,279 +2.04(+7.80%)
Dec 16, 2020 26.25 26.90 25.51 26.15 3,180,805 -0.66(-2.46%)
Dec 15, 2020 24.36 26.87 24.30 26.81 3,714,743 +2.74(+11.38%)
Dec 14, 2020 25.63 25.94 23.96 24.07 3,253,182 -0.95(-3.80%)
Dec 11, 2020 25.50 26.19 24.34 25.02 4,331,200 -0.71(-2.76%)
Dec 10, 2020 25.00 25.77 24.92 25.73 3,561,477 +0.10(+0.39%)
Dec 09, 2020 25.55 26.16 25.03 25.63 3,147,104 +0.26(+1.02%)
Dec 08, 2020 24.78 25.98 24.63 25.37 2,193,344 +0.43(+1.72%)
Dec 07, 2020 26.50 26.51 24.75 24.94 2,908,355 -1.73(-6.49%)
Dec 04, 2020 26.94 27.17 26.43 26.67 1,765,800 +0.31(+1.18%)
Dec 03, 2020 26.25 27.38 25.65 26.36 1,987,800 +0.48(+1.85%)
Dec 02, 2020 24.89 25.98 24.05 25.88 2,050,159 +0.34(+1.33%)
Dec 01, 2020 25.02 26.21 24.65 25.54 2,249,900 +0.22(+0.87%)
Nov 30, 2020 26.63 26.63 25.04 25.32 1,969,990 -1.37(-5.13%)
Nov 27, 2020 26.78 27.18 26.44 26.69 871,500 +0.18(+0.68%)
Nov 25, 2020 26.14 26.83 25.78 26.51 1,542,300 -0.53(-1.96%)
Nov 24, 2020 26.18 27.10 25.56 27.04 2,635,937 +1.92(+7.64%)
Nov 23, 2020 24.25 25.25 23.48 25.12 2,579,827 +1.34(+5.63%)
Nov 20, 2020 24.22 24.41 22.97 23.78 2,644,300 -0.69(-2.82%)
Nov 19, 2020 24.35 24.80 23.61 24.47 1,651,506 +0.04(+0.16%)
Nov 18, 2020 24.62 26.12 24.42 24.43 3,251,347 +0.19(+0.78%)
Nov 17, 2020 23.17 24.56 23.08 24.24 2,446,398 +0.44(+1.85%)
Nov 16, 2020 23.62 24.50 22.14 23.80 5,069,830 +1.95(+8.92%)
Nov 13, 2020 20.89 22.31 20.53 21.85 2,885,000 +1.28(+6.22%)
Nov 12, 2020 20.24 21.75 20.24 20.57 2,494,476 -0.82(-3.83%)
Nov 11, 2020 22.91 23.15 21.22 21.39 3,428,730 -2.30(-9.71%)
Nov 10, 2020 24.29 25.17 23.63 23.69 3,756,432 -0.97(-3.93%)
Nov 09, 2020 23.74 27.63 23.23 24.66 12,060,041 +6.16(+33.30%)
Nov 06, 2020 18.38 18.86 18.20 18.50 1,782,800 -0.20(-1.07%)
Nov 05, 2020 18.17 19.32 18.14 18.70 2,264,712 +0.86(+4.82%)
Nov 04, 2020 17.18 18.05 16.64 17.84 2,407,461 +0.69(+4.02%)
Nov 03, 2020 16.88 17.60 16.88 17.15 2,013,054 +0.44(+2.63%)
Nov 02, 2020 17.38 17.40 16.33 16.71 2,625,248 -0.45(-2.62%)
Oct 30, 2020 17.24 17.82 16.74 17.16 1,611,700 -0.32(-1.83%)
Oct 29, 2020 16.98 17.54 16.61 17.48 2,164,591 +0.51(+3.01%)
Oct 28, 2020 17.42 17.69 16.79 16.97 2,915,294 -1.33(-7.27%)
Oct 27, 2020 18.65 18.82 18.00 18.30 2,511,533 -0.31(-1.67%)
Oct 26, 2020 19.65 20.04 18.35 18.61 3,534,177 -1.84(-9.00%)
Oct 23, 2020 20.67 21.38 19.75 20.45 4,007,500 -0.03(-0.15%)
Oct 22, 2020 19.11 20.76 19.05 20.48 5,406,156 +1.33(+6.95%)
Oct 21, 2020 18.91 19.37 18.60 19.15 4,101,872 +0.36(+1.92%)
Oct 20, 2020 18.58 18.94 17.70 18.79 5,508,489 +1.43(+8.24%)
Oct 19, 2020 16.64 17.88 16.60 17.36 5,375,764 +1.19(+7.36%)
Oct 16, 2020 16.19 16.34 15.54 16.17 3,157,600 +0.00(+0.00%)
Oct 15, 2020 15.25 16.19 15.16 16.17 2,796,851 +0.52(+3.32%)
Oct 14, 2020 15.19 15.77 14.97 15.65 4,404,389 +1.01(+6.90%)
Oct 13, 2020 15.24 15.35 14.60 14.64 3,558,767 -0.94(-6.03%)
Oct 12, 2020 16.07 16.11 15.43 15.58 2,478,406 -0.52(-3.23%)
Oct 09, 2020 16.18 16.38 15.81 16.10 2,169,800 +0.06(+0.37%)
Oct 08, 2020 15.94 16.14 15.44 16.04 3,122,027 +0.40(+2.56%)
Oct 07, 2020 15.95 16.37 15.26 15.64 4,816,353 +0.18(+1.16%)
Oct 06, 2020 15.64 16.60 15.26 15.46 5,559,525 +0.07(+0.45%)
Oct 05, 2020 15.83 16.20 15.32 15.39 3,235,310 -0.32(-2.04%)
Oct 02, 2020 14.76 15.82 14.55 15.71 3,400,600 +0.16(+1.03%)
Oct 01, 2020 15.24 15.56 15.06 15.55 3,147,451 +0.39(+2.57%)
Sep 30, 2020 15.41 16.04 15.14 15.16 4,269,767 -0.01(-0.07%)
Sep 29, 2020 16.17 16.17 15.01 15.17 5,831,657 -1.20(-7.33%)
Sep 28, 2020 16.21 16.63 15.52 16.37 4,425,788 +0.38(+2.34%)
Sep 25, 2020 15.85 16.03 15.31 15.99 4,260,600 +0.19(+1.23%)
Sep 24, 2020 15.76 16.54 15.21 15.80 4,094,976 -0.31(-1.92%)
Sep 23, 2020 16.66 17.82 16.10 16.11 5,551,775 -0.51(-3.07%)
Sep 22, 2020 16.22 16.65 15.87 16.62 4,282,244 +0.34(+2.09%)
Sep 21, 2020 15.85 16.29 14.82 16.28 9,145,549 -0.19(-1.15%)
Sep 18, 2020 15.68 16.59 15.60 16.47 24,258,500 +2.35(+16.64%)
Sep 17, 2020 16.42 17.37 13.01 14.12 45,872,888 -4.99(-26.11%)
Sep 16, 2020 19.05 19.20 18.23 19.11 4,674,720 +0.09(+0.47%)
Sep 15, 2020 18.27 19.79 17.71 19.02 6,057,214 +0.69(+3.76%)
Sep 14, 2020 16.42 18.40 16.10 18.33 5,552,557 +1.80(+10.89%)
Sep 11, 2020 17.55 18.13 15.50 16.53 11,556,400 -1.49(-8.27%)
Sep 10, 2020 18.20 19.23 17.94 18.02 5,518,706 -0.42(-2.28%)
Sep 09, 2020 18.83 18.98 17.94 18.44 4,874,212 -0.33(-1.76%)
Sep 08, 2020 18.77 20.17 18.69 18.77 7,371,695 -0.08(-0.42%)
Sep 04, 2020 18.76 19.24 17.90 18.85 6,846,500 +0.38(+2.06%)
Sep 03, 2020 18.89 20.12 18.30 18.47 8,127,108 -0.40(-2.12%)
Sep 02, 2020 18.30 19.42 17.72 18.87 7,665,566 +0.75(+4.14%)
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.