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

Upwork Inc (NQ: UPWK )

11.32 -0.09 (-0.79%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 23, 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, 2020 8.730 8.950 8.170 8.330 1,059,661 -0.70(-7.75%)
Apr 29, 2020 8.610 9.220 8.400 9.030 1,484,994 +0.65(+7.76%)
Apr 28, 2020 8.530 8.800 8.200 8.380 1,071,866 +0.04(+0.48%)
Apr 27, 2020 7.980 8.550 7.930 8.340 1,444,415 +0.45(+5.70%)
Apr 24, 2020 7.560 7.965 7.500 7.890 767,400 +0.33(+4.37%)
Apr 23, 2020 7.580 7.790 7.530 7.560 676,523 -0.04(-0.53%)
Apr 22, 2020 7.620 7.770 7.520 7.600 580,186 +0.08(+1.06%)
Apr 21, 2020 7.560 7.760 7.410 7.520 662,684 -0.21(-2.72%)
Apr 20, 2020 7.300 7.920 7.120 7.730 1,044,120 +0.33(+4.46%)
Apr 17, 2020 7.650 7.790 7.370 7.400 928,800 +0.01(+0.14%)
Apr 16, 2020 7.280 7.400 7.060 7.390 737,873 +0.18(+2.50%)
Apr 15, 2020 7.250 7.430 7.100 7.210 1,492,997 -0.29(-3.87%)
Apr 14, 2020 7.380 7.680 7.340 7.500 1,445,920 +0.26(+3.59%)
Apr 13, 2020 7.240 7.360 6.860 7.240 1,062,164 -0.03(-0.41%)
Apr 09, 2020 7.310 7.700 7.150 7.270 986,200 +0.05(+0.69%)
Apr 08, 2020 6.510 7.300 6.480 7.220 1,439,992 +0.84(+13.17%)
Apr 07, 2020 6.310 6.690 6.260 6.380 1,795,057 +0.28(+4.59%)
Apr 06, 2020 5.850 6.120 5.750 6.100 1,494,512 +0.70(+12.96%)
Apr 03, 2020 5.580 6.060 5.310 5.400 2,095,100 -0.38(-6.57%)
Apr 02, 2020 6.020 6.240 5.640 5.780 1,810,914 -0.21(-3.51%)
Apr 01, 2020 6.320 6.760 5.960 5.990 1,661,451 -0.46(-7.13%)
Mar 31, 2020 6.410 6.830 6.300 6.450 1,271,358 +0.10(+1.57%)
Mar 30, 2020 6.610 6.730 6.110 6.350 1,311,556 -0.15(-2.31%)
Mar 27, 2020 5.930 6.540 5.570 6.500 1,913,600 +0.46(+7.62%)
Mar 26, 2020 6.420 6.710 5.820 6.040 2,825,652 -0.34(-5.33%)
Mar 25, 2020 6.340 6.550 6.010 6.380 1,538,190 +0.08(+1.27%)
Mar 24, 2020 6.870 6.950 6.140 6.300 2,054,525 -0.11(-1.72%)
Mar 23, 2020 6.210 6.460 5.900 6.410 1,476,752 +0.22(+3.55%)
Mar 20, 2020 6.010 6.560 5.910 6.190 1,505,100 +0.23(+3.86%)
Mar 19, 2020 5.510 6.810 5.500 5.960 2,225,539 +0.53(+9.76%)
Mar 18, 2020 6.500 6.660 5.140 5.430 2,938,245 -1.18(-17.85%)
Mar 17, 2020 7.140 7.310 6.530 6.610 3,242,915 -0.51(-7.16%)
Mar 16, 2020 6.560 7.350 6.400 7.120 1,358,487 -0.05(-0.70%)
Mar 13, 2020 7.610 7.740 6.770 7.170 2,982,100 -0.09(-1.24%)
Mar 12, 2020 7.840 8.160 7.170 7.260 3,299,646 -1.14(-13.57%)
Mar 11, 2020 8.610 8.710 8.280 8.400 2,473,930 -0.35(-4.00%)
Mar 10, 2020 8.310 8.750 7.990 8.750 5,155,799 +0.74(+9.24%)
Mar 09, 2020 7.450 8.210 7.340 8.010 1,656,737 +0.03(+0.38%)
Mar 06, 2020 7.920 8.460 7.840 7.980 3,406,300 -0.01(-0.13%)
Mar 05, 2020 8.160 8.210 7.850 7.990 2,860,023 -0.37(-4.43%)
Mar 04, 2020 8.100 8.420 7.870 8.360 1,693,348 +0.30(+3.72%)
Mar 03, 2020 8.430 8.536 7.970 8.060 1,970,681 -0.38(-4.45%)
Mar 02, 2020 8.660 8.710 8.190 8.435 4,562,269 -0.23(-2.65%)
Feb 28, 2020 8.370 8.930 8.290 8.665 2,572,700 -0.08(-0.86%)
Feb 27, 2020 7.810 9.040 6.800 8.740 3,643,221 +0.59(+7.24%)
Feb 26, 2020 8.430 8.550 8.060 8.150 1,820,779 -0.17(-2.04%)
Feb 25, 2020 8.650 8.760 8.150 8.320 2,418,704 -0.26(-3.03%)
Feb 24, 2020 8.900 8.900 8.400 8.580 1,886,696 -0.51(-5.61%)
Feb 21, 2020 9.420 9.420 9.010 9.090 909,400 -0.34(-3.61%)
Feb 20, 2020 9.150 9.500 9.150 9.430 1,842,478 +0.24(+2.61%)
Feb 19, 2020 9.200 9.360 9.160 9.190 1,177,196 +0.00(+0.00%)
Feb 18, 2020 9.250 9.380 9.130 9.190 1,418,691 -0.03(-0.33%)
Feb 14, 2020 9.260 9.490 9.190 9.220 2,583,200 -0.07(-0.75%)
Feb 13, 2020 9.170 9.440 9.150 9.290 1,493,130 +0.02(+0.22%)
Feb 12, 2020 9.110 9.460 9.045 9.270 1,614,113 +0.26(+2.89%)
Feb 11, 2020 8.770 9.290 8.750 9.010 1,681,622 +0.25(+2.85%)
Feb 10, 2020 9.010 9.050 8.700 8.760 1,521,422 -0.31(-3.42%)
Feb 07, 2020 9.320 9.330 8.900 9.070 1,281,600 -0.27(-2.89%)
Feb 06, 2020 9.530 9.645 9.210 9.340 1,552,785 -0.17(-1.79%)
Feb 05, 2020 9.280 9.630 9.210 9.510 1,544,013 +0.33(+3.65%)
Feb 04, 2020 9.030 9.230 8.950 9.175 1,249,682 +0.21(+2.40%)
Feb 03, 2020 9.160 9.190 8.940 8.960 1,034,011 -0.22(-2.40%)
Jan 31, 2020 9.210 9.310 9.050 9.180 858,300 -0.08(-0.86%)
Jan 30, 2020 9.090 9.270 8.963 9.260 1,358,052 +0.09(+0.98%)
Jan 29, 2020 9.390 9.560 9.160 9.170 1,189,463 -0.21(-2.29%)
Jan 28, 2020 9.300 9.555 9.180 9.385 1,795,838 +0.12(+1.35%)
Jan 27, 2020 9.060 9.420 9.060 9.260 1,249,650 +0.04(+0.43%)
Jan 24, 2020 9.300 9.440 9.130 9.220 1,811,600 -0.41(-4.26%)
Jan 23, 2020 9.630 9.740 9.360 9.630 1,025,391 -0.03(-0.31%)
Jan 22, 2020 10.01 10.16 9.620 9.660 1,605,845 -0.32(-3.21%)
Jan 21, 2020 10.00 10.14 9.780 9.980 1,804,717 -0.07(-0.70%)
Jan 17, 2020 10.17 10.24 9.960 10.05 1,311,300 -0.02(-0.20%)
Jan 16, 2020 9.940 10.20 9.920 10.07 1,951,066 +0.17(+1.72%)
Jan 15, 2020 9.880 10.12 9.800 9.900 1,262,164 +0.03(+0.30%)
Jan 14, 2020 9.770 10.00 9.680 9.870 1,623,815 +0.08(+0.82%)
Jan 13, 2020 9.990 10.05 9.750 9.790 1,563,026 -0.24(-2.39%)
Jan 10, 2020 10.11 10.11 9.860 10.03 2,320,300 -0.04(-0.40%)
Jan 09, 2020 10.13 10.30 10.05 10.07 3,307,673 -0.06(-0.59%)
Jan 08, 2020 9.790 10.19 9.760 10.13 4,562,585 +0.34(+3.47%)
Jan 07, 2020 9.970 10.00 9.740 9.790 1,443,791 -0.16(-1.61%)
Jan 06, 2020 10.00 10.03 9.560 9.950 1,770,313 -0.14(-1.39%)
Jan 03, 2020 10.50 10.66 10.04 10.09 1,405,500 -0.43(-4.09%)
Jan 02, 2020 10.32 10.56 10.29 10.52 1,234,492 -0.15(-1.41%)
Dec 31, 2019 10.25 10.69 10.15 10.67 1,182,500 +0.37(+3.59%)
Dec 30, 2019 10.38 10.49 10.28 10.30 919,269 -0.12(-1.15%)
Dec 27, 2019 10.44 10.55 10.33 10.42 860,200 +0.01(+0.10%)
Dec 26, 2019 10.54 10.63 10.25 10.41 3,064,288 -0.15(-1.42%)
Dec 24, 2019 10.44 10.73 10.44 10.56 523,900 +0.12(+1.15%)
Dec 23, 2019 10.59 10.63 10.37 10.44 1,256,121 -0.16(-1.51%)
Dec 20, 2019 10.73 10.75 10.57 10.60 1,071,900 -0.08(-0.75%)
Dec 19, 2019 10.76 10.83 10.63 10.68 1,486,821 -0.06(-0.56%)
Dec 18, 2019 10.62 10.90 10.48 10.74 1,934,980 +0.11(+1.03%)
Dec 17, 2019 10.45 10.69 10.38 10.63 1,098,576 +0.11(+1.05%)
Dec 16, 2019 10.50 10.60 10.39 10.52 1,898,178 +0.10(+0.96%)
Dec 13, 2019 10.46 10.61 10.38 10.42 1,607,900 +0.01(+0.10%)
Dec 12, 2019 10.62 10.89 10.34 10.41 2,046,134 -0.13(-1.23%)
Dec 11, 2019 10.76 10.76 10.44 10.54 1,341,908 -0.12(-1.13%)
Dec 10, 2019 10.75 10.94 9.350 10.66 2,965,878 -0.49(-4.39%)
Dec 09, 2019 11.32 11.32 11.14 11.15 579,146 -0.17(-1.50%)
Dec 06, 2019 11.50 11.65 11.29 11.32 703,000 -0.13(-1.14%)
Dec 05, 2019 11.45 11.51 11.33 11.45 677,978 -0.06(-0.52%)
Dec 04, 2019 11.32 11.69 11.29 11.51 832,292 +0.24(+2.13%)
Dec 03, 2019 11.07 11.36 10.94 11.27 958,457 +0.10(+0.90%)
Dec 02, 2019 11.65 11.72 11.01 11.17 669,072 -0.48(-4.12%)
Nov 29, 2019 11.53 12.00 11.48 11.65 414,500 +0.12(+1.04%)
Nov 27, 2019 11.50 11.60 11.42 11.53 419,500 +0.04(+0.35%)
Nov 26, 2019 11.67 11.67 11.44 11.49 597,201 -0.18(-1.54%)
Nov 25, 2019 11.27 11.76 11.25 11.67 1,376,563 +0.43(+3.83%)
Nov 22, 2019 11.64 11.64 11.19 11.24 1,357,600 -0.31(-2.68%)
Nov 21, 2019 11.79 11.86 11.47 11.55 1,103,125 -0.22(-1.87%)
Nov 20, 2019 11.66 11.89 11.64 11.77 524,914 +0.04(+0.34%)
Nov 19, 2019 11.95 11.95 11.48 11.73 725,120 -0.24(-2.01%)
Nov 18, 2019 11.80 12.01 11.61 11.97 787,211 +0.12(+1.01%)
Nov 15, 2019 12.09 12.11 11.81 11.85 1,064,800 -0.13(-1.09%)
Nov 14, 2019 11.75 12.02 11.66 11.98 910,266 +0.23(+1.96%)
Nov 13, 2019 12.02 12.05 11.70 11.75 1,273,483 -0.36(-2.93%)
Nov 12, 2019 12.37 12.40 12.00 12.11 1,402,219 -0.21(-1.67%)
Nov 11, 2019 12.78 12.80 12.27 12.31 983,969 -0.46(-3.60%)
Nov 08, 2019 12.86 12.90 12.44 12.77 3,615,000 -0.09(-0.70%)
Nov 07, 2019 13.75 13.86 11.81 12.86 5,345,292 -2.21(-14.66%)
Nov 06, 2019 15.21 15.34 14.97 15.07 1,037,190 -0.23(-1.50%)
Nov 05, 2019 15.25 15.53 15.14 15.30 706,730 +0.08(+0.53%)
Nov 04, 2019 15.30 15.37 15.13 15.22 909,637 +0.01(+0.07%)
Nov 01, 2019 15.05 15.39 14.93 15.21 1,267,200 +0.17(+1.13%)
Oct 31, 2019 15.09 15.09 14.81 15.04 566,805 -0.11(-0.73%)
Oct 30, 2019 14.93 15.17 14.70 15.15 539,769 +0.49(+3.34%)
Oct 29, 2019 14.72 14.83 14.45 14.66 722,946 -0.06(-0.41%)
Oct 28, 2019 14.92 14.92 14.71 14.72 544,048 -0.10(-0.67%)
Oct 25, 2019 14.81 15.04 14.75 14.82 620,400 -0.10(-0.67%)
Oct 24, 2019 14.83 14.95 14.68 14.92 560,076 +0.11(+0.74%)
Oct 23, 2019 14.50 14.93 14.39 14.81 532,114 +0.28(+1.93%)
Oct 22, 2019 14.50 14.73 14.42 14.53 598,289 +0.02(+0.14%)
Oct 21, 2019 14.50 14.69 14.33 14.51 1,009,774 +0.10(+0.66%)
Oct 18, 2019 14.67 14.98 14.36 14.41 1,155,100 -0.34(-2.27%)
Oct 17, 2019 14.52 14.77 14.41 14.75 623,218 +0.37(+2.57%)
Oct 16, 2019 14.22 14.47 14.09 14.38 852,821 +0.16(+1.13%)
Oct 15, 2019 14.15 14.38 13.97 14.22 1,114,900 +0.11(+0.74%)
Oct 14, 2019 14.30 14.43 13.94 14.12 682,646 -0.18(-1.26%)
Oct 11, 2019 14.22 14.55 13.86 14.29 1,536,100 +0.29(+2.03%)
Oct 10, 2019 13.68 14.14 13.59 14.01 1,092,273 +0.35(+2.56%)
Oct 09, 2019 13.78 13.88 13.50 13.66 597,674 -0.04(-0.29%)
Oct 08, 2019 13.84 13.91 13.50 13.70 807,002 -0.29(-2.07%)
Oct 07, 2019 14.05 14.12 13.72 13.99 779,150 -0.07(-0.50%)
Oct 04, 2019 13.76 14.12 13.73 14.06 1,126,100 +0.37(+2.70%)
Oct 03, 2019 13.45 13.82 13.18 13.69 928,565 +0.22(+1.63%)
Oct 02, 2019 13.44 13.61 13.29 13.47 793,969 +0.02(+0.15%)
Oct 01, 2019 13.32 13.72 13.30 13.45 1,196,807 +0.14(+1.09%)
Sep 30, 2019 13.09 13.38 12.87 13.30 1,697,989 +0.04(+0.34%)
Sep 27, 2019 13.57 13.74 12.93 13.26 1,123,000 -0.26(-1.92%)
Sep 26, 2019 13.79 13.84 13.48 13.52 692,941 -0.23(-1.67%)
Sep 25, 2019 13.51 13.80 13.40 13.75 781,611 +0.19(+1.40%)
Sep 24, 2019 13.81 13.85 13.50 13.56 1,077,890 -0.22(-1.60%)
Sep 23, 2019 13.67 13.96 13.36 13.78 976,025 +0.07(+0.51%)
Sep 20, 2019 14.13 14.16 13.60 13.71 1,845,900 -0.46(-3.25%)
Sep 19, 2019 14.41 14.51 14.14 14.17 1,300,504 -0.21(-1.46%)
Sep 18, 2019 14.60 14.73 14.25 14.38 882,248 -0.24(-1.64%)
Sep 17, 2019 14.95 15.05 14.42 14.62 1,626,873 -0.34(-2.27%)
Sep 16, 2019 14.96 15.31 14.87 14.96 1,237,028 -0.01(-0.07%)
Sep 13, 2019 15.11 15.26 14.95 14.97 886,200 -0.14(-0.93%)
Sep 12, 2019 15.00 15.37 14.99 15.11 986,660 +0.12(+0.80%)
Sep 11, 2019 14.69 15.41 14.64 14.99 1,671,005 +0.34(+2.32%)
Sep 10, 2019 14.28 14.78 14.16 14.65 1,265,587 +0.30(+2.09%)
Sep 09, 2019 14.17 14.48 14.14 14.35 911,498 +0.28(+1.99%)
Sep 06, 2019 13.86 14.38 13.82 14.07 1,228,200 +0.22(+1.59%)
Sep 05, 2019 14.14 14.22 13.13 13.85 1,802,081 -0.37(-2.60%)
Sep 04, 2019 14.01 14.38 13.98 14.22 656,183 +0.30(+2.16%)
Sep 03, 2019 14.26 14.54 13.82 13.92 879,224 -0.54(-3.73%)
Aug 30, 2019 14.52 14.73 14.24 14.46 896,500 +0.07(+0.49%)
Aug 29, 2019 14.05 14.58 14.00 14.39 828,985 +0.45(+3.23%)
Aug 28, 2019 14.06 14.30 13.85 13.94 1,031,181 -0.12(-0.85%)
Aug 27, 2019 14.52 14.67 13.87 14.06 1,035,553 -0.60(-4.09%)
Aug 26, 2019 14.52 14.70 14.29 14.66 951,013 +0.26(+1.81%)
Aug 23, 2019 14.75 14.99 14.40 14.40 697,100 -0.47(-3.16%)
Aug 22, 2019 15.00 15.18 14.80 14.87 418,528 -0.06(-0.40%)
Aug 21, 2019 14.84 15.15 14.51 14.93 546,493 +0.22(+1.50%)
Aug 20, 2019 14.82 14.84 14.32 14.71 724,918 -0.17(-1.14%)
Aug 19, 2019 15.11 15.20 14.80 14.88 738,545 -0.12(-0.80%)
Aug 16, 2019 15.17 15.23 14.86 15.00 676,800 +0.00(+0.00%)
Aug 15, 2019 14.90 15.19 14.85 15.00 810,655 +0.27(+1.83%)
Aug 14, 2019 15.06 15.29 14.36 14.73 1,381,554 -0.74(-4.78%)
Aug 13, 2019 15.00 15.77 14.98 15.47 1,222,647 +0.47(+3.13%)
Aug 12, 2019 15.23 15.34 14.60 15.00 1,160,781 -0.15(-0.99%)
Aug 09, 2019 16.74 16.74 15.04 15.15 2,508,900 -1.86(-10.93%)
Aug 08, 2019 17.06 17.75 16.91 17.01 1,812,867 +0.77(+4.74%)
Aug 07, 2019 15.47 16.45 15.17 16.24 1,352,857 +0.78(+5.05%)
Aug 06, 2019 15.74 15.98 15.14 15.46 601,879 -0.24(-1.53%)
Aug 05, 2019 15.60 15.78 15.28 15.70 571,148 -0.18(-1.13%)
Aug 02, 2019 16.25 16.25 15.64 15.88 591,800 -0.38(-2.34%)
Aug 01, 2019 16.45 16.74 16.07 16.26 361,624 -0.18(-1.09%)
Jul 31, 2019 16.75 16.99 16.28 16.44 475,937 -0.30(-1.79%)
Jul 30, 2019 16.35 16.79 16.14 16.74 665,667 +0.36(+2.20%)
Jul 29, 2019 16.90 16.99 16.16 16.38 1,016,454 -0.61(-3.59%)
Jul 26, 2019 16.91 17.16 16.90 16.99 524,200 +0.15(+0.89%)
Jul 25, 2019 16.89 16.93 16.63 16.84 377,539 -0.10(-0.59%)
Jul 24, 2019 16.57 17.03 16.55 16.94 411,609 +0.34(+2.05%)
Jul 23, 2019 16.50 16.63 16.38 16.60 317,678 +0.23(+1.41%)
Jul 22, 2019 17.15 17.15 16.31 16.37 705,531 -0.67(-3.93%)
Jul 19, 2019 16.94 17.14 16.89 17.04 772,200 +0.10(+0.59%)
Jul 18, 2019 16.94 17.10 16.60 16.94 737,577 +0.10(+0.59%)
Jul 17, 2019 16.64 16.97 16.63 16.84 398,375 +0.21(+1.26%)
Jul 16, 2019 16.63 16.82 16.49 16.63 665,288 +0.00(+0.00%)
Jul 15, 2019 16.64 16.75 16.22 16.63 842,426 +0.01(+0.06%)
Jul 12, 2019 16.15 16.71 16.11 16.62 1,039,700 +0.50(+3.10%)
Jul 11, 2019 16.10 16.15 15.87 16.12 707,145 +0.14(+0.88%)
Jul 10, 2019 16.18 16.26 15.85 15.98 857,912 -0.16(-0.99%)
Jul 09, 2019 15.91 16.14 15.87 16.14 660,569 +0.16(+1.00%)
Jul 08, 2019 15.89 16.09 15.79 15.98 1,438,441 +0.17(+1.08%)
Jul 05, 2019 15.54 15.86 15.50 15.81 441,800 +0.35(+2.26%)
Jul 03, 2019 15.36 15.61 15.21 15.46 553,200 +0.07(+0.45%)
Jul 02, 2019 15.59 15.77 15.16 15.39 911,460 -0.29(-1.85%)
Jul 01, 2019 16.30 16.47 15.40 15.68 1,070,544 -0.40(-2.49%)
Jun 28, 2019 16.12 16.44 15.93 16.08 6,966,800 +0.02(+0.12%)
Jun 27, 2019 15.78 16.08 15.56 16.06 1,416,017 +0.45(+2.88%)
Jun 26, 2019 15.82 16.17 15.54 15.61 1,023,549 +0.53(+3.51%)
Jun 25, 2019 15.50 15.50 14.91 15.08 1,473,742 -0.41(-2.65%)
Jun 24, 2019 15.56 15.78 15.07 15.49 1,461,541 -0.02(-0.13%)
Jun 21, 2019 16.00 16.53 15.49 15.51 2,400,400 -0.46(-2.88%)
Jun 20, 2019 15.55 16.06 15.50 15.97 1,987,872 +0.50(+3.23%)
Jun 19, 2019 15.57 15.81 15.06 15.47 1,756,100 +0.32(+2.11%)
Jun 18, 2019 15.52 15.69 15.01 15.15 780,024 -0.29(-1.88%)
Jun 17, 2019 15.26 15.66 15.05 15.44 853,696 +0.18(+1.18%)
Jun 14, 2019 15.75 15.82 14.97 15.26 1,107,700 -0.41(-2.62%)
Jun 13, 2019 14.57 15.81 14.55 15.67 1,909,431 +1.11(+7.62%)
Jun 12, 2019 15.13 15.16 14.42 14.56 664,931 -0.57(-3.77%)
Jun 11, 2019 15.26 15.43 14.90 15.13 819,363 +0.08(+0.53%)
Jun 10, 2019 14.53 15.60 14.50 15.05 1,409,464 +0.66(+4.59%)
Jun 07, 2019 14.28 14.63 14.26 14.39 765,300 +0.07(+0.49%)
Jun 06, 2019 14.26 14.40 14.08 14.32 856,831 +0.14(+0.99%)
Jun 05, 2019 14.50 14.68 14.09 14.18 899,815 -0.25(-1.73%)
Jun 04, 2019 14.32 14.50 14.11 14.43 711,093 +0.13(+0.91%)
Jun 03, 2019 14.94 14.98 14.26 14.30 914,327 -0.68(-4.54%)
May 31, 2019 14.91 15.10 14.61 14.98 771,100 -0.06(-0.40%)
May 30, 2019 15.17 15.31 14.93 15.04 785,613 +0.00(+0.00%)
May 29, 2019 14.76 15.15 14.58 15.04 2,214,138 +0.15(+1.01%)
May 28, 2019 15.63 15.80 14.85 14.89 2,461,016 -0.76(-4.86%)
May 24, 2019 15.81 16.18 15.61 15.65 947,000 -0.07(-0.45%)
May 23, 2019 15.73 15.89 15.52 15.72 804,522 -0.08(-0.51%)
May 22, 2019 15.92 15.95 15.62 15.80 601,264 -0.04(-0.25%)
May 21, 2019 15.63 16.17 15.38 15.84 1,016,976 +0.36(+2.33%)
May 20, 2019 15.70 15.80 15.28 15.48 1,015,954 -0.30(-1.90%)
May 17, 2019 15.89 16.17 15.65 15.78 1,080,300 -0.07(-0.44%)
May 16, 2019 16.11 16.21 15.55 15.85 1,787,070 -0.38(-2.34%)
May 15, 2019 16.40 16.57 16.12 16.23 1,025,544 -0.37(-2.23%)
May 14, 2019 16.60 16.83 16.10 16.60 1,021,611 +0.09(+0.55%)
May 13, 2019 16.31 16.82 16.15 16.51 1,501,334 -0.24(-1.43%)
May 10, 2019 16.58 16.93 15.62 16.75 6,739,000 -0.11(-0.65%)
May 09, 2019 19.38 19.38 16.73 16.86 3,627,654 -3.62(-17.68%)
May 08, 2019 20.75 20.90 20.36 20.48 853,151 -0.23(-1.11%)
May 07, 2019 20.16 20.85 20.13 20.71 543,227 +0.18(+0.88%)
May 06, 2019 20.02 20.68 20.00 20.53 369,315 -0.17(-0.82%)
May 03, 2019 20.52 20.82 20.25 20.70 407,700 +0.35(+1.72%)
May 02, 2019 20.28 20.72 20.11 20.35 430,212 +0.05(+0.25%)
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.