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

Upwork Inc (NQ: UPWK )

11.42 +0.01 (+0.08%)
Streaming Delayed Price Updated: 9:44 AM 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 29, 2022 21.42 22.84 20.86 20.97 1,505,676 -0.66(-3.05%)
Apr 28, 2022 21.80 22.74 20.06 21.63 3,421,231 +2.34(+12.13%)
Apr 27, 2022 19.74 20.18 19.13 19.29 1,454,599 -0.38(-1.93%)
Apr 26, 2022 20.00 20.07 19.16 19.67 1,296,826 -0.49(-2.43%)
Apr 25, 2022 19.30 20.36 19.11 20.16 1,300,250 +0.72(+3.70%)
Apr 22, 2022 19.01 19.63 18.77 19.44 1,138,690 +0.43(+2.26%)
Apr 21, 2022 20.36 20.65 18.68 19.01 941,301 -0.95(-4.76%)
Apr 20, 2022 21.19 21.19 19.83 19.96 1,036,523 -1.19(-5.63%)
Apr 19, 2022 20.00 21.51 19.98 21.15 777,216 +1.04(+5.17%)
Apr 18, 2022 20.63 20.63 19.76 20.11 1,159,829 -0.75(-3.60%)
Apr 14, 2022 21.72 21.72 20.68 20.86 632,716 -0.62(-2.89%)
Apr 13, 2022 21.01 21.73 20.85 21.48 594,853 +0.39(+1.85%)
Apr 12, 2022 22.14 22.56 20.93 21.09 785,021 -0.62(-2.86%)
Apr 11, 2022 21.14 21.88 20.77 21.71 769,360 +0.19(+0.88%)
Apr 08, 2022 21.88 22.07 21.28 21.52 695,743 -0.59(-2.67%)
Apr 07, 2022 22.53 22.82 21.36 22.11 728,376 -0.49(-2.17%)
Apr 06, 2022 23.37 23.46 22.22 22.60 1,015,766 -1.24(-5.20%)
Apr 05, 2022 24.60 25.00 23.57 23.84 845,123 -0.91(-3.68%)
Apr 04, 2022 23.98 25.07 23.90 24.75 800,565 +1.10(+4.65%)
Apr 01, 2022 23.43 24.00 23.43 23.65 823,600 +0.41(+1.76%)
Mar 31, 2022 23.91 23.91 23.21 23.24 567,065 -0.57(-2.39%)
Mar 30, 2022 24.55 24.86 23.67 23.81 682,393 -1.11(-4.45%)
Mar 29, 2022 24.29 25.11 24.11 24.92 1,051,165 +1.26(+5.33%)
Mar 28, 2022 23.10 23.86 22.69 23.66 819,926 +0.59(+2.56%)
Mar 25, 2022 23.21 23.37 22.70 23.07 969,472 -0.18(-0.77%)
Mar 24, 2022 22.88 23.29 22.01 23.25 1,268,840 +0.72(+3.20%)
Mar 23, 2022 22.88 23.33 22.33 22.53 739,063 -0.68(-2.93%)
Mar 22, 2022 22.02 23.52 22.02 23.21 1,075,008 +1.18(+5.36%)
Mar 21, 2022 22.07 22.57 21.61 22.03 1,140,446 -0.29(-1.30%)
Mar 18, 2022 21.13 22.59 21.13 22.32 1,569,215 +0.98(+4.59%)
Mar 17, 2022 20.24 21.52 20.18 21.34 1,036,705 +0.48(+2.30%)
Mar 16, 2022 18.78 20.91 18.78 20.86 1,981,291 +2.48(+13.49%)
Mar 15, 2022 18.08 18.71 17.85 18.38 892,597 +0.38(+2.11%)
Mar 14, 2022 18.69 19.15 17.87 18.00 1,462,116 -0.79(-4.20%)
Mar 11, 2022 20.12 20.12 18.76 18.79 1,018,787 -0.88(-4.47%)
Mar 10, 2022 19.93 20.18 19.29 19.67 1,578,754 -0.80(-3.91%)
Mar 09, 2022 19.32 20.58 19.02 20.47 2,169,086 +1.80(+9.64%)
Mar 08, 2022 18.77 19.49 18.07 18.67 2,795,472 -0.36(-1.89%)
Mar 07, 2022 21.39 21.73 19.00 19.03 4,140,997 -2.73(-12.55%)
Mar 04, 2022 22.62 23.13 21.34 21.76 2,050,395 -0.97(-4.27%)
Mar 03, 2022 23.82 24.05 22.50 22.73 2,034,982 -1.09(-4.58%)
Mar 02, 2022 25.00 25.00 23.50 23.82 1,078,956 -0.98(-3.95%)
Mar 01, 2022 25.40 25.74 24.58 24.80 1,406,019 -0.48(-1.90%)
Feb 28, 2022 24.56 25.40 23.97 25.28 1,657,792 +0.74(+3.02%)
Feb 25, 2022 25.19 24.90 24.23 24.54 1,682,124 -0.50(-2.00%)
Feb 24, 2022 21.66 25.11 21.58 25.04 2,161,031 +1.95(+8.45%)
Feb 23, 2022 24.53 24.60 23.09 23.09 1,700,317 -1.13(-4.67%)
Feb 22, 2022 24.01 24.87 24.00 24.22 1,677,576 -0.27(-1.10%)
Feb 18, 2022 24.49 0 -0.70(-2.78%)
Feb 17, 2022 25.04 26.41 25.01 25.19 1,542,295 -0.17(-0.67%)
Feb 16, 2022 26.35 26.35 25.20 25.36 1,546,751 -1.45(-5.41%)
Feb 15, 2022 25.96 26.86 25.55 26.81 2,496,054 +1.30(+5.10%)
Feb 14, 2022 25.49 26.86 25.36 25.51 2,085,339 -0.08(-0.31%)
Feb 11, 2022 25.00 27.20 23.81 25.59 5,171,343 -2.62(-9.29%)
Feb 10, 2022 28.16 29.92 27.94 28.21 3,256,602 -0.74(-2.56%)
Feb 09, 2022 28.00 28.97 27.93 28.95 1,338,329 +1.18(+4.25%)
Feb 08, 2022 27.59 27.96 27.12 27.77 1,152,785 +0.29(+1.06%)
Feb 07, 2022 27.32 28.47 27.02 27.48 2,136,791 -0.08(-0.29%)
Feb 04, 2022 26.59 28.06 26.52 27.56 1,606,635 +0.97(+3.65%)
Feb 03, 2022 27.19 26.49 26.59 1,315,429 -1.59(-5.64%)
Feb 02, 2022 28.43 28.74 27.38 28.18 1,764,274 -0.06(-0.21%)
Feb 01, 2022 27.46 28.36 26.61 28.24 1,653,277 +1.04(+3.82%)
Jan 31, 2022 24.60 27.32 27.20 2,369,659 +2.65(+10.79%)
Jan 28, 2022 23.44 24.70 22.91 24.55 2,275,657 +1.11(+4.74%)
Jan 27, 2022 24.07 24.55 23.38 23.44 2,196,825 -0.23(-0.97%)
Jan 26, 2022 25.68 25.94 23.50 23.67 2,110,413 -1.06(-4.29%)
Jan 25, 2022 25.27 25.77 24.45 24.73 1,303,602 -1.23(-4.74%)
Jan 24, 2022 24.25 26.01 23.52 25.96 2,556,457 +0.79(+3.14%)
Jan 21, 2022 25.25 26.22 24.72 25.17 3,491,470 -0.71(-2.74%)
Jan 20, 2022 26.95 27.58 25.82 25.88 1,307,957 -0.39(-1.48%)
Jan 19, 2022 26.53 27.20 26.09 26.27 2,439,192 -0.12(-0.45%)
Jan 18, 2022 27.63 28.28 26.32 26.39 2,631,751 -1.86(-6.58%)
Jan 14, 2022 28.25 0 -0.25(-0.88%)
Jan 13, 2022 29.87 30.00 28.36 28.50 1,138,488 -0.90(-3.06%)
Jan 12, 2022 31.03 31.10 29.18 29.40 1,576,122 -1.19(-3.89%)
Jan 11, 2022 29.73 30.96 29.25 30.59 1,832,572 +1.11(+3.77%)
Jan 10, 2022 29.32 29.90 28.24 29.48 2,614,105 -0.03(-0.10%)
Jan 07, 2022 29.65 30.76 29.13 29.51 2,313,620 +0.12(+0.41%)
Jan 06, 2022 28.91 30.51 28.34 29.39 2,827,206 -0.06(-0.20%)
Jan 05, 2022 31.18 31.45 29.33 29.45 1,959,847 -2.05(-6.51%)
Jan 04, 2022 33.65 33.80 30.91 31.50 2,412,183 -2.26(-6.69%)
Jan 03, 2022 34.33 34.83 33.07 33.76 828,934 -0.40(-1.17%)
Dec 31, 2021 34.66 35.08 33.88 34.16 672,340 -0.35(-1.01%)
Dec 30, 2021 33.77 35.09 33.71 34.51 914,036 +0.59(+1.74%)
Dec 29, 2021 34.68 35.11 33.53 33.92 603,710 -0.56(-1.62%)
Dec 28, 2021 35.75 35.82 34.42 34.48 936,958 -1.39(-3.88%)
Dec 27, 2021 33.94 36.07 33.87 35.87 1,522,859 +2.23(+6.63%)
Dec 23, 2021 34.25 34.25 33.45 33.64 1,323,728 -0.61(-1.78%)
Dec 22, 2021 34.17 34.37 33.29 34.25 986,867 +0.05(+0.15%)
Dec 21, 2021 33.61 34.26 33.18 34.20 1,583,937 +0.89(+2.67%)
Dec 20, 2021 33.20 34.08 32.96 33.31 1,162,735 -0.88(-2.57%)
Dec 17, 2021 31.95 34.69 31.39 34.19 2,719,576 +2.46(+7.75%)
Dec 16, 2021 34.00 34.17 31.31 31.73 3,067,025 -1.65(-4.94%)
Dec 15, 2021 32.72 33.62 31.84 33.38 1,818,667 +0.54(+1.64%)
Dec 14, 2021 33.01 33.80 32.12 32.84 1,523,266 -0.59(-1.76%)
Dec 13, 2021 34.04 34.14 32.41 33.43 1,560,143 -0.60(-1.76%)
Dec 10, 2021 35.83 36.56 33.41 34.03 1,887,983 -1.87(-5.21%)
Dec 09, 2021 37.82 37.89 35.74 35.90 884,302 -2.01(-5.30%)
Dec 08, 2021 37.67 38.28 36.80 37.91 833,049 +0.13(+0.34%)
Dec 07, 2021 37.37 38.87 37.14 37.78 1,250,934 +1.90(+5.30%)
Dec 06, 2021 35.12 36.27 33.43 35.88 1,056,066 +0.43(+1.21%)
Dec 03, 2021 37.42 37.59 34.63 35.45 1,744,551 -1.78(-4.78%)
Dec 02, 2021 35.28 37.48 35.20 37.23 1,954,799 +1.34(+3.73%)
Dec 01, 2021 38.00 38.60 35.73 35.89 2,895,211 -1.37(-3.68%)
Nov 30, 2021 37.53 38.12 36.12 37.26 2,093,210 -0.32(-0.85%)
Nov 29, 2021 37.81 38.28 36.60 37.58 1,307,629 -0.03(-0.08%)
Nov 26, 2021 39.11 39.42 36.95 37.61 1,043,707 -0.55(-1.44%)
Nov 24, 2021 38.07 38.71 37.60 38.16 917,622 -0.24(-0.63%)
Nov 23, 2021 39.12 39.77 37.91 38.40 1,622,235 -1.07(-2.71%)
Nov 22, 2021 41.25 41.79 38.65 39.47 2,247,944 -1.50(-3.66%)
Nov 19, 2021 42.70 42.79 40.81 40.97 1,437,475 -1.18(-2.80%)
Nov 18, 2021 44.07 42.66 42.05 42.15 1,831,538 -1.85(-4.20%)
Nov 17, 2021 45.28 45.99 43.78 44.00 1,659,273 -1.33(-2.93%)
Nov 16, 2021 45.31 45.73 44.18 45.33 1,848,587 -0.66(-1.44%)
Nov 15, 2021 47.83 47.83 45.61 45.99 1,031,393 -1.52(-3.20%)
Nov 12, 2021 46.00 47.70 46.00 47.51 1,033,973 +2.00(+4.39%)
Nov 11, 2021 45.20 45.60 44.61 45.51 1,381,395 +0.72(+1.61%)
Nov 10, 2021 45.88 44.79 1,737,240 -1.08(-2.35%)
Nov 09, 2021 47.05 48.10 45.30 45.87 1,708,470 -1.16(-2.47%)
Nov 08, 2021 49.13 50.55 46.50 47.03 1,560,755 -2.01(-4.10%)
Nov 05, 2021 50.70 50.82 48.22 49.04 1,260,928 -1.24(-2.47%)
Nov 04, 2021 49.57 50.79 49.33 50.28 1,165,484 +1.36(+2.78%)
Nov 03, 2021 48.74 49.31 48.29 48.92 732,966 +0.13(+0.27%)
Nov 02, 2021 48.97 49.04 47.92 48.79 1,081,873 -0.25(-0.51%)
Nov 01, 2021 47.87 49.34 47.12 49.04 1,735,307 +1.92(+4.07%)
Oct 29, 2021 48.47 46.84 47.12 2,570,666 -1.86(-3.80%)
Oct 28, 2021 51.13 48.11 48.98 4,483,841 -5.94(-10.82%)
Oct 27, 2021 57.99 58.53 54.78 54.92 1,897,243 -3.06(-5.28%)
Oct 26, 2021 60.19 57.98 1,618,769 -2.04(-3.40%)
Oct 25, 2021 59.75 61.90 58.40 60.02 1,797,044 +1.32(+2.25%)
Oct 22, 2021 59.24 59.27 57.57 58.70 1,180,023 -0.57(-0.96%)
Oct 21, 2021 56.83 59.70 56.83 59.27 1,385,946 +2.42(+4.26%)
Oct 20, 2021 59.03 59.18 56.41 56.85 1,416,372 -2.15(-3.64%)
Oct 19, 2021 57.42 59.73 57.15 59.00 1,337,375 +1.65(+2.88%)
Oct 18, 2021 58.61 58.95 55.87 57.35 1,713,254 -1.88(-3.17%)
Oct 15, 2021 59.49 60.58 58.33 59.23 2,086,820 +0.53(+0.90%)
Oct 14, 2021 57.15 59.08 56.82 58.70 1,386,751 +2.10(+3.71%)
Oct 13, 2021 57.23 59.46 56.16 56.60 2,759,137 +0.07(+0.12%)
Oct 12, 2021 55.49 56.69 54.66 56.53 1,596,394 +1.45(+2.63%)
Oct 11, 2021 53.90 55.74 53.77 55.08 1,504,775 +0.98(+1.81%)
Oct 08, 2021 51.18 54.40 51.18 54.10 1,700,897 +2.77(+5.40%)
Oct 07, 2021 50.01 51.88 49.98 51.33 1,382,534 +1.98(+4.01%)
Oct 06, 2021 46.35 49.36 46.14 49.35 1,109,054 +2.55(+5.45%)
Oct 05, 2021 46.46 47.70 45.15 46.80 1,032,520 +1.55(+3.43%)
Oct 04, 2021 47.49 47.49 45.10 45.25 1,260,118 -2.78(-5.79%)
Oct 01, 2021 46.57 48.54 45.67 48.03 1,703,230 +3.00(+6.66%)
Sep 30, 2021 44.28 45.50 44.26 45.03 1,824,147 +1.01(+2.29%)
Sep 29, 2021 45.45 45.99 43.73 44.02 1,353,921 -1.22(-2.70%)
Sep 28, 2021 47.88 48.30 45.14 45.24 1,545,016 -3.38(-6.95%)
Sep 27, 2021 50.50 50.50 48.26 48.62 898,798 -1.90(-3.76%)
Sep 24, 2021 50.97 51.20 49.59 50.52 774,908 -0.80(-1.56%)
Sep 23, 2021 51.92 52.30 50.58 51.32 1,570,166 -0.26(-0.50%)
Sep 22, 2021 50.27 51.75 50.20 51.58 979,313 +1.56(+3.12%)
Sep 21, 2021 48.55 50.35 48.05 50.02 1,361,482 +2.02(+4.21%)
Sep 20, 2021 46.92 47.94 46.86 48.00 1,591,730 -1.70(-3.42%)
Sep 17, 2021 47.77 50.08 47.76 49.70 3,191,101 +2.19(+4.61%)
Sep 16, 2021 46.93 47.94 46.53 47.51 866,277 +0.72(+1.54%)
Sep 15, 2021 46.78 47.17 45.94 46.79 608,299 +0.09(+0.19%)
Sep 14, 2021 47.03 47.82 46.15 46.70 910,554 -0.29(-0.62%)
Sep 13, 2021 45.10 47.42 43.82 46.99 1,409,754 +1.84(+4.08%)
Sep 10, 2021 46.50 46.65 45.04 45.15 1,312,073 -1.05(-2.27%)
Sep 09, 2021 44.83 47.16 44.64 46.20 1,997,524 +2.22(+5.05%)
Sep 08, 2021 44.97 45.50 43.42 43.98 1,575,674 -1.30(-2.87%)
Sep 07, 2021 45.04 46.03 44.66 45.28 1,758,366 +0.53(+1.18%)
Sep 03, 2021 44.78 45.44 43.73 44.75 928,962 +0.00(+0.00%)
Sep 02, 2021 45.07 45.12 44.26 44.75 981,201 -0.02(-0.04%)
Sep 01, 2021 45.00 45.65 44.60 44.77 903,894 +0.06(+0.13%)
Aug 31, 2021 44.16 44.78 43.54 44.71 1,125,166 +0.46(+1.04%)
Aug 30, 2021 44.33 44.73 43.39 44.25 725,710 +0.01(+0.02%)
Aug 27, 2021 42.07 44.24 41.77 44.24 1,206,376 +2.44(+5.84%)
Aug 26, 2021 42.50 43.47 41.62 41.80 748,596 -0.75(-1.76%)
Aug 25, 2021 43.00 43.47 42.51 42.55 498,382 -0.52(-1.21%)
Aug 24, 2021 42.29 43.71 42.07 43.07 932,922 +0.76(+1.80%)
Aug 23, 2021 42.32 43.22 41.92 42.31 1,083,724 +0.49(+1.17%)
Aug 20, 2021 40.53 41.86 40.14 41.82 1,334,817 +1.35(+3.34%)
Aug 19, 2021 39.88 40.54 39.45 40.47 1,066,141 +0.09(+0.22%)
Aug 18, 2021 40.75 41.51 39.88 40.38 1,341,588 -0.14(-0.35%)
Aug 17, 2021 41.00 41.90 40.34 40.52 1,179,725 -1.10(-2.64%)
Aug 16, 2021 42.43 42.57 41.15 41.62 1,233,858 -0.95(-2.23%)
Aug 13, 2021 43.00 44.08 42.41 42.57 865,858 -0.84(-1.94%)
Aug 12, 2021 44.52 45.31 42.80 43.41 1,835,348 -0.90(-2.03%)
Aug 11, 2021 45.35 45.52 42.90 44.31 1,168,642 -1.02(-2.25%)
Aug 10, 2021 46.55 46.62 44.42 45.33 1,869,344 -0.85(-1.84%)
Aug 09, 2021 45.45 46.53 44.39 46.18 2,912,171 +1.31(+2.92%)
Aug 06, 2021 45.60 46.09 44.22 44.87 4,457,564 -1.50(-3.23%)
Aug 05, 2021 48.02 49.23 46.17 46.37 4,306,248 -4.85(-9.47%)
Aug 04, 2021 51.63 52.90 51.18 51.22 835,088 -0.74(-1.42%)
Aug 03, 2021 52.10 52.25 49.50 51.96 1,634,735 +0.17(+0.33%)
Aug 02, 2021 51.26 53.85 50.85 51.79 2,505,373 +0.00(+0.00%)
Jul 30, 2021 53.58 54.02 48.51 51.79 7,051,979 -5.75(-9.99%)
Jul 29, 2021 58.02 58.80 56.15 57.54 1,445,792 -0.52(-0.90%)
Jul 28, 2021 55.05 58.22 54.80 58.06 1,348,506 +3.40(+6.22%)
Jul 27, 2021 56.42 56.52 52.18 54.66 1,448,014 -1.67(-2.96%)
Jul 26, 2021 55.99 56.60 55.02 56.33 1,086,379 +0.60(+1.08%)
Jul 23, 2021 55.37 55.92 54.26 55.73 1,016,745 +0.49(+0.89%)
Jul 22, 2021 55.74 56.23 54.42 55.24 744,148 -0.01(-0.02%)
Jul 21, 2021 53.64 55.48 52.67 55.25 1,183,494 +1.54(+2.87%)
Jul 20, 2021 50.40 54.22 49.27 53.71 1,863,861 +3.70(+7.40%)
Jul 19, 2021 45.80 50.63 45.77 50.01 2,067,653 +2.31(+4.84%)
Jul 16, 2021 49.38 49.53 47.55 47.70 1,255,594 -1.30(-2.65%)
Jul 15, 2021 48.77 50.18 47.21 49.00 2,865,727 -1.15(-2.29%)
Jul 14, 2021 62.00 63.17 49.84 50.15 6,832,217 -10.55(-17.38%)
Jul 13, 2021 57.00 64.49 56.60 60.70 6,678,589 +3.34(+5.82%)
Jul 12, 2021 58.69 58.72 55.35 57.36 972,601 -0.47(-0.81%)
Jul 09, 2021 55.86 58.11 54.03 57.83 1,152,899 +2.47(+4.46%)
Jul 08, 2021 53.39 56.49 53.15 55.36 1,174,213 -1.07(-1.90%)
Jul 07, 2021 58.59 59.00 54.65 56.43 1,198,127 -1.93(-3.31%)
Jul 06, 2021 58.94 60.36 57.46 58.36 1,193,943 -0.09(-0.15%)
Jul 02, 2021 57.48 58.59 57.25 58.45 878,682 +1.34(+2.35%)
Jul 01, 2021 58.77 59.70 55.73 57.11 1,234,646 -1.18(-2.02%)
Jun 30, 2021 58.65 59.33 57.59 58.29 1,805,818 -0.96(-1.62%)
Jun 29, 2021 57.28 61.21 57.07 59.25 1,805,106 +1.96(+3.42%)
Jun 28, 2021 56.43 57.96 56.03 57.29 1,147,990 +1.31(+2.34%)
Jun 25, 2021 57.89 58.47 55.24 55.98 4,206,413 -1.47(-2.56%)
Jun 24, 2021 55.72 58.94 55.68 57.45 2,489,785 +2.49(+4.53%)
Jun 23, 2021 54.34 55.23 54.27 54.96 1,848,373 +0.55(+1.01%)
Jun 22, 2021 48.70 55.29 48.57 54.41 4,733,098 +5.41(+11.04%)
Jun 21, 2021 47.89 49.89 46.31 49.00 1,850,479 +1.25(+2.62%)
Jun 18, 2021 47.95 48.80 47.14 47.75 1,867,946 -0.86(-1.77%)
Jun 17, 2021 47.88 49.20 47.36 48.61 1,310,025 +0.33(+0.68%)
Jun 16, 2021 47.84 48.96 47.24 48.28 1,347,452 +0.17(+0.35%)
Jun 15, 2021 50.36 50.61 47.94 48.11 1,358,750 -2.30(-4.56%)
Jun 14, 2021 50.74 51.45 50.05 50.41 1,261,185 -0.19(-0.38%)
Jun 11, 2021 49.89 51.44 49.76 50.60 869,073 +0.79(+1.59%)
Jun 10, 2021 49.66 50.47 48.94 49.81 974,767 +0.30(+0.61%)
Jun 09, 2021 50.71 50.93 49.28 49.51 847,401 -0.67(-1.34%)
Jun 08, 2021 50.00 51.74 49.16 50.18 1,681,958 +0.86(+1.74%)
Jun 07, 2021 46.36 49.85 46.36 49.32 2,075,086 +2.97(+6.41%)
Jun 04, 2021 45.71 46.77 45.38 46.35 952,464 +0.85(+1.87%)
Jun 03, 2021 47.96 48.72 45.30 45.50 1,480,586 -3.34(-6.84%)
Jun 02, 2021 48.82 49.90 47.79 48.84 1,012,380 +0.07(+0.14%)
Jun 01, 2021 47.47 49.01 46.81 48.77 1,291,516 +1.70(+3.61%)
May 28, 2021 47.67 47.90 46.68 47.07 817,348 -0.40(-0.84%)
May 27, 2021 45.80 47.55 44.82 47.47 1,604,567 +2.13(+4.70%)
May 26, 2021 44.41 46.71 44.30 45.34 1,403,100 +1.43(+3.26%)
May 25, 2021 43.71 44.24 42.91 43.91 875,495 +0.59(+1.36%)
May 24, 2021 41.20 43.97 40.64 43.32 1,126,770 +2.40(+5.87%)
May 21, 2021 41.88 41.96 40.90 40.92 1,036,912 -0.39(-0.94%)
May 20, 2021 41.11 41.65 40.37 41.31 984,239 +0.64(+1.57%)
May 19, 2021 38.96 40.73 38.57 40.67 1,055,194 +0.35(+0.87%)
May 18, 2021 40.20 41.53 39.77 40.32 1,164,167 +0.17(+0.42%)
May 17, 2021 39.16 40.53 38.92 40.15 1,045,030 +0.16(+0.40%)
May 14, 2021 38.43 40.28 37.66 39.99 1,174,877 +2.00(+5.26%)
May 13, 2021 38.86 39.65 37.05 37.99 2,007,729 -0.19(-0.50%)
May 12, 2021 39.65 40.93 37.97 38.18 3,066,610 -2.64(-6.47%)
May 11, 2021 35.46 41.64 35.25 40.82 1,908,508 +2.61(+6.83%)
May 10, 2021 41.25 41.35 37.61 38.21 2,207,471 -3.83(-9.11%)
May 07, 2021 40.67 42.30 40.67 42.04 1,412,688 +2.00(+5.00%)
May 06, 2021 40.00 40.73 38.09 40.04 1,944,573 -0.93(-2.27%)
May 05, 2021 40.75 41.71 37.34 40.97 6,519,140 -1.97(-4.59%)
May 04, 2021 43.04 43.29 41.02 42.94 1,953,762 -0.90(-2.05%)
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.