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

Cbdmd Inc (NY: YCBD )

0.6640 -0.0216 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 83.25 87.30 76.50 79.65 11,147 -4.05(-4.84%)
Oct 28, 2021 84.60 85.50 83.25 83.70 2,498 -0.90(-1.06%)
Oct 27, 2021 85.50 86.85 84.60 84.60 1,517 -2.70(-3.09%)
Oct 26, 2021 92.25 85.95 87.30 4,940 -5.40(-5.83%)
Oct 25, 2021 95.40 95.85 92.25 92.70 2,691 -1.80(-1.90%)
Oct 22, 2021 94.05 95.40 90.00 94.50 3,938 -0.90(-0.94%)
Oct 21, 2021 94.50 96.30 92.70 95.40 3,210 +1.35(+1.44%)
Oct 20, 2021 93.60 94.05 90.00 94.05 4,105 +4.05(+4.50%)
Oct 19, 2021 86.85 91.80 85.50 90.00 5,727 +1.35(+1.52%)
Oct 18, 2021 85.50 88.65 83.70 88.65 5,027 +2.70(+3.14%)
Oct 15, 2021 80.10 90.45 78.75 85.95 9,445 +7.20(+9.14%)
Oct 14, 2021 81.00 81.00 77.40 78.75 1,970 -0.90(-1.13%)
Oct 13, 2021 78.75 81.00 77.82 79.65 1,187 +0.38(+0.48%)
Oct 12, 2021 77.40 81.45 76.50 79.27 2,475 +1.87(+2.42%)
Oct 11, 2021 79.65 83.25 77.40 77.40 6,114 -2.25(-2.82%)
Oct 08, 2021 83.70 85.50 79.65 79.65 3,572 -3.60(-4.32%)
Oct 07, 2021 87.75 90.90 82.80 83.25 5,588 -4.50(-5.13%)
Oct 06, 2021 87.75 88.20 87.75 87.75 896 -0.90(-1.02%)
Oct 05, 2021 87.75 88.53 87.75 88.65 2,067 +0.90(+1.03%)
Oct 04, 2021 89.55 90.00 87.75 87.75 1,765 -0.45(-0.51%)
Oct 01, 2021 93.15 93.15 87.75 88.20 2,115 -5.40(-5.77%)
Sep 30, 2021 85.95 93.60 85.95 93.60 2,680 +6.75(+7.77%)
Sep 29, 2021 87.75 88.65 81.99 86.85 3,678 -0.45(-0.52%)
Sep 28, 2021 89.55 91.35 86.85 87.30 2,629 -3.15(-3.48%)
Sep 27, 2021 90.45 94.05 90.00 90.45 2,092 -1.35(-1.47%)
Sep 24, 2021 90.45 92.25 90.00 91.80 1,142 +0.45(+0.49%)
Sep 23, 2021 90.45 92.25 89.55 91.35 1,796 +0.45(+0.50%)
Sep 22, 2021 94.50 94.50 90.00 90.90 2,609 -3.15(-3.35%)
Sep 21, 2021 89.10 94.95 85.50 94.05 8,386 +6.75(+7.73%)
Sep 20, 2021 85.50 88.84 85.50 87.30 2,763 -1.35(-1.52%)
Sep 17, 2021 89.10 90.45 85.50 88.65 7,586 -0.45(-0.51%)
Sep 16, 2021 90.90 92.25 88.20 89.10 3,223 -1.80(-1.98%)
Sep 15, 2021 91.80 94.50 90.00 90.90 2,906 -0.90(-0.98%)
Sep 14, 2021 97.65 98.55 91.35 91.80 2,879 -5.85(-5.99%)
Sep 13, 2021 101.70 102.60 97.20 97.65 1,215 -4.50(-4.41%)
Sep 10, 2021 104.40 104.85 97.20 102.15 4,059 -2.25(-2.16%)
Sep 09, 2021 107.10 108.90 104.40 104.40 2,456 -4.50(-4.13%)
Sep 08, 2021 105.75 108.90 103.50 108.90 2,467 +1.80(+1.68%)
Sep 07, 2021 108.00 110.25 104.85 107.10 3,180 -0.90(-0.83%)
Sep 03, 2021 102.60 110.25 102.60 108.00 4,427 +5.40(+5.26%)
Sep 02, 2021 107.10 107.10 102.15 102.60 2,344 -3.15(-2.98%)
Sep 01, 2021 96.75 108.00 95.62 105.75 5,317 +9.00(+9.30%)
Aug 31, 2021 92.70 99.73 92.25 96.75 4,029 -0.90(-0.92%)
Aug 30, 2021 95.40 99.63 93.15 97.65 2,068 +2.70(+2.84%)
Aug 27, 2021 98.55 101.25 95.40 94.95 3,260 -2.25(-2.31%)
Aug 26, 2021 94.50 98.10 94.05 97.20 3,608 +3.15(+3.35%)
Aug 25, 2021 91.35 96.75 90.45 94.05 5,573 +2.70(+2.96%)
Aug 24, 2021 90.45 92.70 88.65 91.35 3,499 +0.00(+0.00%)
Aug 23, 2021 90.45 92.25 88.20 91.35 3,394 +2.25(+2.53%)
Aug 20, 2021 94.05 96.75 88.65 89.10 2,152 -2.25(-2.46%)
Aug 19, 2021 92.70 94.05 78.75 91.35 8,241 -1.35(-1.46%)
Aug 18, 2021 90.00 98.10 90.00 92.70 5,120 +1.80(+1.98%)
Aug 17, 2021 94.05 96.75 90.90 90.90 2,696 -5.85(-6.05%)
Aug 16, 2021 94.05 97.20 91.96 96.75 2,994 +3.15(+3.37%)
Aug 13, 2021 98.55 98.78 88.65 93.60 15,918 -6.30(-6.31%)
Aug 12, 2021 99.00 102.15 97.65 99.90 6,118 +1.35(+1.37%)
Aug 11, 2021 103.50 103.95 97.65 98.55 4,242 -4.50(-4.37%)
Aug 10, 2021 104.85 108.00 103.05 103.05 2,551 -0.90(-0.87%)
Aug 09, 2021 99.90 110.25 99.90 103.95 4,231 +2.70(+2.67%)
Aug 06, 2021 103.50 103.50 99.45 101.25 4,764 +0.45(+0.45%)
Aug 05, 2021 110.25 111.60 99.00 100.80 9,907 -9.45(-8.57%)
Aug 04, 2021 108.90 111.15 107.10 110.25 1,655 +0.45(+0.41%)
Aug 03, 2021 109.80 112.05 107.55 109.80 2,389 +0.45(+0.41%)
Aug 02, 2021 119.25 119.25 108.00 109.35 5,654 -6.75(-5.81%)
Jul 30, 2021 115.65 118.80 114.75 116.10 3,242 +0.00(+0.00%)
Jul 29, 2021 117.00 120.60 113.40 116.10 2,771 -0.45(-0.39%)
Jul 28, 2021 110.25 117.00 110.25 116.55 5,117 +6.30(+5.71%)
Jul 27, 2021 112.50 117.45 108.85 110.25 3,267 +0.00(+0.00%)
Jul 26, 2021 116.10 118.35 110.25 110.25 2,561 -6.75(-5.77%)
Jul 23, 2021 119.25 119.70 115.65 117.00 1,968 -2.70(-2.26%)
Jul 22, 2021 120.60 121.50 117.45 119.70 2,020 -1.35(-1.12%)
Jul 21, 2021 119.70 125.10 119.25 121.05 2,440 +2.25(+1.89%)
Jul 20, 2021 114.30 121.50 113.84 118.80 7,972 +6.30(+5.60%)
Jul 19, 2021 110.25 116.10 109.35 112.50 3,133 +0.00(+0.00%)
Jul 16, 2021 119.25 119.25 112.50 112.50 2,909 -4.50(-3.85%)
Jul 15, 2021 117.90 121.05 114.75 117.00 2,431 +0.00(+0.00%)
Jul 14, 2021 121.50 123.86 117.00 117.00 2,832 -4.95(-4.06%)
Jul 13, 2021 126.90 128.70 121.05 121.95 3,867 -3.60(-2.87%)
Jul 12, 2021 129.15 131.47 125.55 125.55 2,867 -9.45(-7.00%)
Jul 09, 2021 126.90 135.90 124.20 135.00 5,692 +8.10(+6.38%)
Jul 08, 2021 124.65 128.25 123.58 126.90 3,098 +2.25(+1.81%)
Jul 07, 2021 125.55 126.90 121.05 124.65 4,530 -1.80(-1.42%)
Jul 06, 2021 130.50 131.40 124.20 126.45 4,000 -4.50(-3.44%)
Jul 02, 2021 135.00 135.33 129.60 130.95 2,036 -3.15(-2.35%)
Jul 01, 2021 129.15 135.90 129.15 134.10 2,488 +3.60(+2.76%)
Jun 30, 2021 131.85 135.90 130.05 130.50 3,833 -1.80(-1.36%)
Jun 29, 2021 135.90 135.90 131.40 132.30 4,510 -2.70(-2.00%)
Jun 28, 2021 139.05 140.40 133.20 135.00 4,630 -2.25(-1.64%)
Jun 25, 2021 139.50 142.65 133.65 137.25 7,969 -4.50(-3.17%)
Jun 24, 2021 133.65 141.75 133.65 141.75 5,864 +8.55(+6.42%)
Jun 23, 2021 129.60 136.80 129.60 133.20 5,393 +1.80(+1.37%)
Jun 22, 2021 130.05 131.85 129.15 131.40 3,337 -0.45(-0.34%)
Jun 21, 2021 132.75 134.55 130.05 131.85 3,585 +2.25(+1.74%)
Jun 18, 2021 140.40 140.40 128.25 129.60 7,920 -13.05(-9.15%)
Jun 17, 2021 142.20 146.03 140.40 142.65 2,818 +0.45(+0.32%)
Jun 16, 2021 140.85 143.10 138.16 142.20 3,815 +0.90(+0.64%)
Jun 15, 2021 146.25 146.29 138.60 141.30 2,080 -2.70(-1.87%)
Jun 14, 2021 153.00 155.25 143.55 144.00 3,713 -9.00(-5.88%)
Jun 11, 2021 148.05 156.15 146.02 153.00 5,296 +4.50(+3.03%)
Jun 10, 2021 148.50 148.50 142.20 148.50 2,545 -0.45(-0.30%)
Jun 09, 2021 144.90 150.30 144.90 148.95 3,156 +4.05(+2.80%)
Jun 08, 2021 146.25 147.60 141.75 144.90 3,941 -0.90(-0.62%)
Jun 07, 2021 139.05 145.80 136.80 145.80 4,080 +9.00(+6.58%)
Jun 04, 2021 139.95 141.75 134.55 136.80 2,989 -2.25(-1.62%)
Jun 03, 2021 138.15 145.80 137.25 139.05 6,559 -5.85(-4.04%)
Jun 02, 2021 130.95 145.35 130.95 144.90 6,527 +13.05(+9.90%)
Jun 01, 2021 135.90 139.05 130.95 131.85 7,326 -4.50(-3.30%)
May 28, 2021 135.90 140.40 135.45 136.35 5,143 -0.90(-0.66%)
May 27, 2021 131.85 137.70 131.40 137.25 7,267 +5.85(+4.45%)
May 26, 2021 132.75 138.60 130.50 131.40 7,523 -1.80(-1.35%)
May 25, 2021 139.50 141.72 133.20 133.20 5,922 -6.30(-4.52%)
May 24, 2021 137.70 143.10 135.90 139.50 9,345 +1.80(+1.31%)
May 21, 2021 137.70 141.30 135.45 137.70 4,602 +1.80(+1.32%)
May 20, 2021 132.30 135.90 130.50 135.90 2,688 +3.60(+2.72%)
May 19, 2021 131.85 133.65 129.15 132.30 6,637 -4.95(-3.61%)
May 18, 2021 128.70 139.95 127.80 137.25 6,367 +9.45(+7.39%)
May 17, 2021 129.15 129.15 124.65 127.80 6,051 +2.70(+2.16%)
May 14, 2021 126.00 126.45 117.00 125.10 19,176 +4.05(+3.35%)
May 13, 2021 146.25 151.65 112.50 121.05 30,211 -33.75(-21.80%)
May 12, 2021 154.80 162.00 153.90 154.80 13,725 +0.00(+0.00%)
May 11, 2021 148.05 154.80 147.60 154.80 7,015 +0.00(+0.00%)
May 10, 2021 159.30 167.85 149.40 154.80 12,752 -6.75(-4.18%)
May 07, 2021 157.50 164.25 157.50 161.55 2,336 +4.05(+2.57%)
May 06, 2021 166.95 169.65 144.45 157.50 8,800 -10.35(-6.17%)
May 05, 2021 170.55 170.55 164.70 167.85 5,907 -2.25(-1.32%)
May 04, 2021 165.60 171.00 159.75 170.10 4,668 +4.05(+2.44%)
May 03, 2021 172.80 172.80 163.35 166.05 5,128 -7.20(-4.16%)
Apr 30, 2021 176.85 179.55 168.75 173.25 5,953 -4.05(-2.28%)
Apr 29, 2021 175.50 177.75 169.65 177.30 5,730 +4.95(+2.87%)
Apr 28, 2021 170.55 174.60 168.75 172.35 5,297 +0.90(+0.52%)
Apr 27, 2021 167.40 173.70 165.60 171.45 3,746 +4.95(+2.97%)
Apr 26, 2021 175.05 184.05 164.25 166.50 12,978 -6.75(-3.90%)
Apr 23, 2021 169.20 176.40 168.75 173.25 5,286 +4.05(+2.39%)
Apr 22, 2021 159.75 174.35 157.50 169.20 8,778 +9.90(+6.21%)
Apr 21, 2021 148.50 165.60 147.15 159.30 12,307 +10.35(+6.95%)
Apr 20, 2021 151.20 152.55 147.60 148.95 4,381 -2.25(-1.49%)
Apr 19, 2021 151.20 155.70 144.00 151.20 7,788 -1.35(-0.88%)
Apr 16, 2021 151.20 156.60 144.45 152.55 9,991 +1.35(+0.89%)
Apr 15, 2021 164.25 164.25 150.30 151.20 8,747 -11.25(-6.93%)
Apr 14, 2021 161.10 163.80 159.30 162.45 5,059 +0.00(+0.00%)
Apr 13, 2021 163.35 166.50 159.75 162.45 5,690 -2.70(-1.63%)
Apr 12, 2021 173.25 173.25 162.90 165.15 6,785 -8.10(-4.68%)
Apr 09, 2021 166.50 173.25 162.00 173.25 6,153 +9.45(+5.77%)
Apr 08, 2021 162.00 171.90 159.07 163.80 5,693 +2.25(+1.39%)
Apr 07, 2021 166.50 168.30 158.44 161.55 7,584 -4.95(-2.97%)
Apr 06, 2021 171.00 173.25 164.70 166.50 8,813 -4.95(-2.89%)
Apr 05, 2021 179.55 179.55 168.75 171.45 10,575 -7.65(-4.27%)
Apr 01, 2021 188.10 189.90 175.95 179.10 8,673 -7.20(-3.86%)
Mar 31, 2021 176.85 188.32 176.85 186.30 8,014 +9.45(+5.34%)
Mar 30, 2021 171.00 177.75 167.40 176.85 5,434 +5.40(+3.15%)
Mar 29, 2021 170.55 176.53 165.60 171.45 5,295 -2.25(-1.30%)
Mar 26, 2021 177.30 180.00 168.75 173.70 7,428 -2.70(-1.53%)
Mar 25, 2021 163.80 178.20 162.45 176.40 8,648 +6.75(+3.98%)
Mar 24, 2021 183.15 183.15 167.85 169.65 10,152 -9.45(-5.28%)
Mar 23, 2021 182.25 187.20 176.85 179.10 7,757 -4.50(-2.45%)
Mar 22, 2021 188.10 190.35 181.35 183.60 6,171 -0.45(-0.24%)
Mar 19, 2021 190.80 195.30 182.70 184.05 9,493 -5.85(-3.08%)
Mar 18, 2021 191.25 193.95 186.30 189.90 7,949 -2.70(-1.40%)
Mar 17, 2021 176.40 196.65 174.60 192.60 11,396 +9.90(+5.42%)
Mar 16, 2021 198.45 202.50 180.00 182.70 14,890 -13.95(-7.09%)
Mar 15, 2021 202.50 214.88 193.95 196.65 27,484 -5.40(-2.67%)
Mar 12, 2021 190.80 202.05 189.45 202.05 16,366 +4.05(+2.05%)
Mar 11, 2021 180.00 198.00 177.75 198.00 21,671 +18.00(+10.00%)
Mar 10, 2021 173.70 182.25 168.30 180.00 11,968 +8.10(+4.71%)
Mar 09, 2021 180.00 185.40 169.20 171.90 16,308 -6.30(-3.54%)
Mar 08, 2021 166.05 180.00 162.45 178.20 13,221 +13.05(+7.90%)
Mar 05, 2021 176.85 177.75 148.50 165.15 17,724 -8.55(-4.92%)
Mar 04, 2021 170.10 178.20 157.50 173.70 23,298 -1.35(-0.77%)
Mar 03, 2021 179.10 184.05 170.10 175.05 12,707 -3.15(-1.77%)
Mar 02, 2021 184.50 193.50 177.75 178.20 12,063 -3.60(-1.98%)
Mar 01, 2021 179.55 186.75 175.50 181.80 14,172 +13.50(+8.02%)
Feb 26, 2021 179.55 186.75 168.30 168.30 16,542 -8.55(-4.83%)
Feb 25, 2021 190.80 193.50 174.15 176.85 12,859 -14.85(-7.75%)
Feb 24, 2021 186.75 198.00 184.50 191.70 15,724 +2.70(+1.43%)
Feb 23, 2021 182.25 193.05 162.00 189.00 39,778 -6.30(-3.23%)
Feb 22, 2021 195.75 199.35 181.35 195.30 42,832 -4.95(-2.47%)
Feb 19, 2021 196.20 203.40 191.25 200.25 25,695 +6.30(+3.25%)
Feb 18, 2021 195.75 202.95 189.45 193.95 18,264 -4.95(-2.49%)
Feb 17, 2021 209.25 209.25 189.90 198.90 21,558 -9.45(-4.54%)
Feb 16, 2021 225.45 229.50 203.40 208.35 40,574 -14.85(-6.65%)
Feb 12, 2021 217.80 283.50 210.60 223.20 90,264 +4.05(+1.85%)
Feb 11, 2021 288.90 292.50 216.90 219.15 82,961 -63.90(-22.58%)
Feb 10, 2021 301.50 307.35 252.00 283.05 91,438 +17.55(+6.61%)
Feb 09, 2021 267.75 274.50 249.30 265.50 50,860 +19.80(+8.06%)
Feb 08, 2021 225.45 245.70 225.00 245.70 32,242 +26.10(+11.89%)
Feb 05, 2021 230.40 236.25 216.45 219.60 32,022 -11.25(-4.87%)
Feb 04, 2021 206.55 244.80 203.85 230.85 78,307 +31.50(+15.80%)
Feb 03, 2021 189.00 206.10 184.95 199.35 43,322 +13.05(+7.00%)
Feb 02, 2021 180.00 189.90 168.75 186.30 35,492 +10.35(+5.88%)
Feb 01, 2021 158.40 178.65 155.25 175.95 21,688 +18.45(+11.71%)
Jan 29, 2021 155.70 167.40 153.45 157.50 13,111 +0.45(+0.29%)
Jan 28, 2021 162.45 170.10 157.05 157.05 13,029 -6.30(-3.86%)
Jan 27, 2021 159.75 174.60 157.50 163.35 16,397 -3.15(-1.89%)
Jan 26, 2021 157.95 172.80 156.15 166.50 21,322 +9.90(+6.32%)
Jan 25, 2021 167.85 172.35 153.45 156.60 18,870 -11.25(-6.70%)
Jan 22, 2021 169.65 173.70 165.15 167.85 11,144 -3.15(-1.84%)
Jan 21, 2021 178.65 178.65 166.50 171.00 12,171 -4.95(-2.81%)
Jan 20, 2021 166.50 178.20 164.25 175.95 10,688 +7.20(+4.27%)
Jan 19, 2021 175.50 180.00 159.30 168.75 28,486 -8.55(-4.82%)
Jan 15, 2021 189.00 195.75 173.25 177.30 38,811 +0.00(+0.00%)
Jan 14, 2021 159.75 182.70 159.30 177.30 52,827 +14.85(+9.14%)
Jan 13, 2021 155.25 164.70 151.20 162.45 35,030 +9.45(+6.18%)
Jan 12, 2021 157.05 162.00 150.30 153.00 19,075 +1.80(+1.19%)
Jan 11, 2021 144.45 168.30 143.10 151.20 41,412 +5.40(+3.70%)
Jan 08, 2021 134.55 145.80 130.05 145.80 41,524 +15.30(+11.72%)
Jan 07, 2021 133.65 135.90 128.25 130.50 31,554 +5.85(+4.69%)
Jan 06, 2021 129.60 132.30 122.85 124.65 31,302 +4.05(+3.36%)
Jan 05, 2021 123.30 123.75 118.35 120.60 12,996 -0.45(-0.37%)
Jan 04, 2021 133.20 136.80 112.50 121.05 39,485 -11.70(-8.81%)
Dec 31, 2020 132.75 132.75 132.75 11,541 +0.45(+0.34%)
Dec 30, 2020 131.40 138.15 131.40 132.30 11,541 -1.35(-1.01%)
Dec 29, 2020 135.00 138.60 128.25 133.65 20,149 -1.80(-1.33%)
Dec 28, 2020 143.55 148.05 131.40 135.45 25,044 -4.95(-3.53%)
Dec 24, 2020 152.55 153.45 136.80 140.40 22,006 -10.80(-7.14%)
Dec 23, 2020 117.00 157.05 116.10 151.20 173,742 +21.60(+16.67%)
Dec 22, 2020 130.95 136.35 124.20 129.60 52,490 -1.80(-1.37%)
Dec 21, 2020 115.20 135.00 114.75 131.40 35,312 +13.50(+11.45%)
Dec 18, 2020 120.15 121.50 116.10 117.90 10,288 +0.90(+0.77%)
Dec 17, 2020 121.95 122.85 115.20 117.00 14,927 -5.85(-4.76%)
Dec 16, 2020 123.75 124.65 119.25 122.85 7,496 -0.45(-0.36%)
Dec 15, 2020 117.45 123.30 116.10 123.30 12,354 +4.95(+4.18%)
Dec 14, 2020 124.20 125.10 118.35 118.35 10,191 -5.85(-4.71%)
Dec 11, 2020 125.10 126.90 119.70 124.20 11,182 -2.25(-1.78%)
Dec 10, 2020 124.65 127.35 121.05 126.45 9,082 +1.80(+1.44%)
Dec 09, 2020 131.85 133.65 117.00 124.65 28,419 -9.90(-7.36%)
Dec 08, 2020 132.75 136.35 130.50 134.55 9,086 +1.80(+1.36%)
Dec 07, 2020 137.25 139.50 130.50 132.75 12,860 -2.25(-1.67%)
Dec 04, 2020 133.20 139.05 130.05 135.00 20,640 +5.85(+4.53%)
Dec 03, 2020 128.25 132.75 128.25 129.15 10,188 +0.45(+0.35%)
Dec 02, 2020 125.55 132.75 123.75 128.70 13,041 +4.05(+3.25%)
Dec 01, 2020 141.75 143.10 123.75 124.65 29,839 -10.80(-7.97%)
Nov 30, 2020 127.35 139.50 115.20 135.45 71,813 +15.30(+12.73%)
Nov 27, 2020 117.00 121.05 112.50 120.15 10,302 +4.50(+3.89%)
Nov 25, 2020 116.10 119.25 113.40 115.65 10,240 -1.80(-1.53%)
Nov 24, 2020 126.00 127.80 115.65 117.45 18,749 -0.90(-0.76%)
Nov 23, 2020 110.70 123.30 110.25 118.35 20,062 +6.75(+6.05%)
Nov 20, 2020 112.50 112.95 107.10 111.60 10,764 +0.00(+0.00%)
Nov 19, 2020 114.30 114.30 106.65 111.60 9,403 -0.90(-0.80%)
Nov 18, 2020 115.20 117.00 110.25 112.50 9,359 -2.25(-1.96%)
Nov 17, 2020 116.55 117.90 113.40 114.75 7,586 +0.00(+0.00%)
Nov 16, 2020 121.05 121.50 111.60 114.75 11,867 -6.30(-5.20%)
Nov 13, 2020 110.70 121.05 110.70 121.05 19,686 +10.35(+9.35%)
Nov 12, 2020 117.90 117.90 108.90 110.70 11,833 -6.75(-5.75%)
Nov 11, 2020 119.25 120.15 112.95 117.45 10,562 -3.60(-2.97%)
Nov 10, 2020 116.10 123.30 109.35 121.05 19,868 +2.25(+1.89%)
Nov 09, 2020 135.00 137.70 114.75 118.80 36,354 -6.30(-5.04%)
Nov 06, 2020 114.30 127.80 112.50 125.10 52,940 +13.50(+12.10%)
Nov 05, 2020 100.35 115.65 99.00 111.60 31,920 +16.65(+17.54%)
Nov 04, 2020 97.20 99.45 93.60 94.95 7,106 -2.70(-2.76%)
Nov 03, 2020 99.00 101.25 94.95 97.65 7,698 +0.45(+0.46%)
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.