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

Fastly Inc (NY: FSLY )

8.690 -0.010 (-0.11%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 20, 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 (%)
Jun 30, 2020 79.65 85.86 79.51 85.13 13,388,097 +6.98(+8.93%)
Jun 29, 2020 87.33 89.05 76.25 78.15 23,340,068 -8.36(-9.66%)
Jun 26, 2020 83.00 87.97 80.78 86.51 26,777,800 +4.84(+5.93%)
Jun 25, 2020 77.73 82.68 76.20 81.67 16,411,253 +5.60(+7.36%)
Jun 24, 2020 73.78 77.93 69.52 76.07 21,506,108 +0.17(+0.22%)
Jun 23, 2020 76.66 81.75 74.62 75.90 34,773,380 +2.63(+3.59%)
Jun 22, 2020 64.98 73.50 64.13 73.27 12,456,596 +9.58(+15.04%)
Jun 19, 2020 65.00 65.38 62.25 63.69 10,833,500 +1.55(+2.49%)
Jun 18, 2020 58.19 63.30 58.16 62.14 6,189,490 +3.89(+6.68%)
Jun 17, 2020 54.49 60.07 53.76 58.25 7,228,093 +4.69(+8.76%)
Jun 16, 2020 53.33 54.38 51.50 53.56 3,524,666 +1.58(+3.04%)
Jun 15, 2020 47.00 52.35 46.41 51.98 4,578,667 +5.16(+11.02%)
Jun 12, 2020 47.49 48.58 45.67 46.82 2,445,600 +1.00(+2.18%)
Jun 11, 2020 44.98 49.42 44.50 45.82 4,219,575 -2.04(-4.26%)
Jun 10, 2020 46.30 49.80 45.80 47.86 4,375,573 +2.34(+5.14%)
Jun 09, 2020 47.70 47.71 42.64 45.52 4,024,344 -2.02(-4.25%)
Jun 08, 2020 44.47 48.67 43.50 47.54 4,162,992 +2.45(+5.43%)
Jun 05, 2020 45.50 46.49 44.01 45.09 4,473,600 -2.30(-4.85%)
Jun 04, 2020 47.82 49.80 46.58 47.39 2,721,395 -0.68(-1.41%)
Jun 03, 2020 47.92 50.49 47.50 48.07 3,620,519 +0.23(+0.48%)
Jun 02, 2020 47.86 48.19 45.20 47.84 4,453,684 +0.58(+1.23%)
Jun 01, 2020 44.16 47.99 43.03 47.26 5,532,973 +4.12(+9.55%)
May 29, 2020 40.50 43.18 40.40 43.14 5,587,000 +2.54(+6.26%)
May 28, 2020 39.15 42.26 38.87 40.60 3,874,794 +1.18(+2.99%)
May 27, 2020 38.55 39.93 36.03 39.42 5,252,139 +0.11(+0.28%)
May 26, 2020 42.00 42.00 38.73 39.31 4,799,346 -1.77(-4.31%)
May 22, 2020 45.27 45.53 40.90 41.08 8,275,600 -3.17(-7.16%)
May 21, 2020 41.32 44.25 40.26 44.25 11,453,702 +1.71(+4.02%)
May 20, 2020 42.00 42.97 41.01 42.54 2,816,762 +2.38(+5.93%)
May 19, 2020 38.37 41.85 38.21 40.16 3,126,140 +1.11(+2.84%)
May 18, 2020 42.97 42.97 38.72 39.05 4,818,044 -0.45(-1.14%)
May 15, 2020 36.66 39.78 36.55 39.50 3,040,300 +2.69(+7.31%)
May 14, 2020 35.74 37.90 35.22 36.81 2,857,440 +0.26(+0.71%)
May 13, 2020 37.49 39.07 34.28 36.55 5,078,485 -0.55(-1.48%)
May 12, 2020 34.55 38.98 33.62 37.10 6,798,402 +2.78(+8.10%)
May 11, 2020 35.00 35.96 33.01 34.32 5,148,187 -0.48(-1.38%)
May 08, 2020 32.14 35.64 31.03 34.80 8,017,000 +1.22(+3.63%)
May 07, 2020 29.30 34.65 26.64 33.58 18,201,944 +10.53(+45.68%)
May 06, 2020 23.30 23.54 22.62 23.05 2,887,773 +0.31(+1.36%)
May 05, 2020 22.49 23.12 22.01 22.74 1,492,320 +2.13(+10.33%)
May 04, 2020 20.61 22.17 20.57 20.61 1,494,207 -0.92(-4.27%)
May 01, 2020 21.02 21.92 20.81 21.53 1,368,500 -0.12(-0.55%)
Apr 30, 2020 22.50 22.62 21.60 21.65 1,634,996 -0.74(-3.31%)
Apr 29, 2020 22.53 23.26 21.68 22.39 1,852,033 -0.22(-0.97%)
Apr 28, 2020 23.84 24.04 22.36 22.61 1,437,562 -1.09(-4.60%)
Apr 27, 2020 23.75 23.96 23.21 23.70 1,330,598 +0.75(+3.27%)
Apr 24, 2020 22.49 23.48 22.08 22.95 1,336,200 +0.44(+1.95%)
Apr 23, 2020 23.37 23.82 22.51 22.51 1,319,928 -1.07(-4.54%)
Apr 22, 2020 23.06 24.13 22.53 23.58 2,160,537 +1.43(+6.46%)
Apr 21, 2020 23.00 23.99 21.60 22.15 3,201,397 -1.83(-7.63%)
Apr 20, 2020 23.19 25.23 23.18 23.98 3,764,356 +0.79(+3.41%)
Apr 17, 2020 23.64 24.21 22.41 23.19 3,825,100 +0.22(+0.96%)
Apr 16, 2020 22.01 23.09 21.91 22.97 2,717,549 +1.03(+4.69%)
Apr 15, 2020 21.34 22.46 21.21 21.94 2,254,066 -0.17(-0.77%)
Apr 14, 2020 22.80 22.80 21.55 22.11 2,043,305 +0.02(+0.09%)
Apr 13, 2020 20.65 22.55 20.52 22.09 2,594,595 +1.34(+6.46%)
Apr 09, 2020 21.21 21.70 20.46 20.75 1,039,800 -0.14(-0.67%)
Apr 08, 2020 20.00 21.10 20.00 20.89 1,221,018 +1.05(+5.29%)
Apr 07, 2020 21.00 21.29 19.45 19.84 1,407,404 -0.74(-3.60%)
Apr 06, 2020 20.07 20.75 19.55 20.58 1,498,565 +1.13(+5.81%)
Apr 03, 2020 18.11 19.45 18.01 19.45 1,258,600 +1.40(+7.76%)
Apr 02, 2020 17.44 18.71 17.18 18.05 976,056 +0.44(+2.50%)
Apr 01, 2020 18.20 18.86 17.38 17.61 1,588,551 -1.37(-7.22%)
Mar 31, 2020 19.06 19.48 18.77 18.98 1,840,664 +0.11(+0.58%)
Mar 30, 2020 18.40 19.04 18.27 18.87 1,045,044 +0.66(+3.62%)
Mar 27, 2020 17.58 18.48 17.12 18.21 1,180,800 +0.15(+0.83%)
Mar 26, 2020 18.20 18.99 17.55 18.06 1,095,104 +0.11(+0.61%)
Mar 25, 2020 18.75 19.40 17.00 17.95 2,103,706 -0.73(-3.91%)
Mar 24, 2020 19.78 19.78 18.03 18.68 2,382,732 +0.70(+3.89%)
Mar 23, 2020 18.00 18.96 17.51 17.98 1,912,531 +0.27(+1.52%)
Mar 20, 2020 18.32 19.29 17.26 17.71 2,627,100 +0.71(+4.18%)
Mar 19, 2020 14.46 17.50 13.80 17.00 2,349,502 +2.62(+18.22%)
Mar 18, 2020 12.59 15.82 12.59 14.38 2,097,751 +0.74(+5.43%)
Mar 17, 2020 11.52 14.23 10.65 13.64 3,156,407 +2.51(+22.55%)
Mar 16, 2020 12.52 13.14 10.63 11.13 2,496,276 -2.87(-20.50%)
Mar 13, 2020 14.95 15.49 13.52 14.00 2,712,100 +0.86(+6.54%)
Mar 12, 2020 13.17 15.14 12.41 13.14 3,076,581 -2.13(-13.95%)
Mar 11, 2020 16.55 17.10 15.00 15.27 2,508,245 -2.02(-11.68%)
Mar 10, 2020 18.04 18.15 16.43 17.29 2,742,279 +0.16(+0.93%)
Mar 09, 2020 17.32 18.12 16.00 17.13 2,260,750 -1.86(-9.79%)
Mar 06, 2020 21.26 21.39 18.94 18.99 3,130,100 -3.10(-14.03%)
Mar 05, 2020 20.82 22.39 20.75 22.09 4,537,968 +0.64(+2.98%)
Mar 04, 2020 21.43 21.64 20.62 21.45 2,070,294 +1.20(+5.93%)
Mar 03, 2020 21.09 21.77 20.05 20.25 3,452,546 -0.24(-1.17%)
Mar 02, 2020 20.04 20.59 19.61 20.49 2,280,812 +0.69(+3.48%)
Feb 28, 2020 18.78 19.81 18.50 19.80 3,253,100 +0.19(+0.97%)
Feb 27, 2020 19.87 19.87 18.50 19.61 4,099,570 -1.08(-5.22%)
Feb 26, 2020 20.44 20.99 19.66 20.69 3,034,081 +0.18(+0.88%)
Feb 25, 2020 20.83 20.92 19.32 20.51 3,571,956 -0.14(-0.68%)
Feb 24, 2020 21.60 22.11 20.21 20.65 3,243,010 -2.46(-10.64%)
Feb 21, 2020 22.58 23.85 21.72 23.11 5,901,300 -1.48(-6.02%)
Feb 20, 2020 24.02 24.98 23.26 24.59 3,543,576 +0.39(+1.61%)
Feb 19, 2020 22.99 24.68 22.92 24.20 2,278,262 +1.40(+6.14%)
Feb 18, 2020 23.04 23.34 22.36 22.80 1,583,010 -0.16(-0.70%)
Feb 14, 2020 22.64 22.96 22.40 22.96 1,452,300 +0.50(+2.23%)
Feb 13, 2020 22.43 22.75 22.01 22.46 1,500,302 +0.16(+0.72%)
Feb 12, 2020 22.03 22.53 21.50 22.30 1,555,989 +0.43(+1.97%)
Feb 11, 2020 21.80 22.35 21.38 21.87 1,071,790 +0.05(+0.23%)
Feb 10, 2020 21.69 22.04 21.60 21.82 876,708 +0.21(+0.97%)
Feb 07, 2020 21.75 22.19 21.46 21.61 1,260,000 -0.10(-0.46%)
Feb 06, 2020 21.24 22.03 21.10 21.71 1,070,932 +0.64(+3.04%)
Feb 05, 2020 22.81 23.06 20.52 21.07 3,250,928 -1.68(-7.38%)
Feb 04, 2020 22.60 22.78 22.10 22.75 1,398,238 +0.32(+1.43%)
Feb 03, 2020 22.59 23.12 22.30 22.43 1,376,485 -0.08(-0.36%)
Jan 31, 2020 23.06 23.23 22.23 22.51 1,417,800 -0.84(-3.60%)
Jan 30, 2020 24.00 24.00 22.62 23.35 1,197,905 -0.95(-3.91%)
Jan 29, 2020 23.89 24.45 23.41 24.30 1,210,589 +0.64(+2.70%)
Jan 28, 2020 23.22 23.85 22.85 23.66 956,715 +0.80(+3.50%)
Jan 27, 2020 23.05 23.57 22.68 22.86 1,015,557 -1.15(-4.79%)
Jan 24, 2020 25.34 25.94 23.40 24.01 1,730,800 -1.17(-4.65%)
Jan 23, 2020 24.48 25.34 23.80 25.18 1,449,565 +0.52(+2.11%)
Jan 22, 2020 24.84 25.14 24.55 24.66 1,706,230 +0.22(+0.90%)
Jan 21, 2020 24.24 25.06 23.81 24.44 1,944,360 +0.03(+0.12%)
Jan 17, 2020 24.30 24.74 23.61 24.41 1,586,200 +0.33(+1.37%)
Jan 16, 2020 22.98 24.49 22.57 24.08 2,940,007 +1.32(+5.80%)
Jan 15, 2020 22.16 22.88 22.13 22.76 1,231,689 +0.71(+3.22%)
Jan 14, 2020 22.20 22.49 21.75 22.05 735,960 -0.10(-0.45%)
Jan 13, 2020 21.48 22.34 21.38 22.15 896,863 +0.92(+4.33%)
Jan 10, 2020 21.66 21.98 21.01 21.23 807,900 -0.38(-1.76%)
Jan 09, 2020 22.12 22.30 21.31 21.61 869,042 -0.18(-0.83%)
Jan 08, 2020 21.43 22.23 21.17 21.79 748,342 +0.39(+1.82%)
Jan 07, 2020 21.86 22.48 21.35 21.40 1,282,192 -0.46(-2.10%)
Jan 06, 2020 21.40 22.50 21.21 21.86 1,608,674 +0.10(+0.46%)
Jan 03, 2020 20.98 22.00 20.93 21.76 1,294,100 +0.26(+1.21%)
Jan 02, 2020 21.14 21.87 20.83 21.50 1,978,338 +1.43(+7.13%)
Dec 31, 2019 19.14 20.14 19.08 20.07 694,200 +0.55(+2.82%)
Dec 30, 2019 20.50 20.54 19.18 19.52 1,166,950 -1.05(-5.10%)
Dec 27, 2019 19.87 20.66 19.64 20.57 1,460,900 +0.35(+1.73%)
Dec 26, 2019 18.81 20.22 18.62 20.22 1,207,015 +1.43(+7.61%)
Dec 24, 2019 18.95 19.10 18.40 18.79 540,900 -0.11(-0.58%)
Dec 23, 2019 19.20 19.68 18.77 18.90 1,026,467 -0.24(-1.25%)
Dec 20, 2019 18.92 19.20 18.72 19.14 1,038,000 +0.17(+0.90%)
Dec 19, 2019 18.82 19.14 18.77 18.97 887,557 +0.22(+1.17%)
Dec 18, 2019 19.00 19.15 18.47 18.75 1,318,697 -0.19(-1.00%)
Dec 17, 2019 19.90 20.16 18.58 18.94 1,531,925 -0.85(-4.30%)
Dec 16, 2019 20.00 20.21 19.53 19.79 1,382,758 -0.22(-1.10%)
Dec 13, 2019 19.66 20.69 19.51 20.01 759,200 +0.16(+0.81%)
Dec 12, 2019 20.06 20.90 19.60 19.85 1,022,235 -0.40(-1.98%)
Dec 11, 2019 20.91 21.24 19.92 20.25 1,041,239 -0.75(-3.57%)
Dec 10, 2019 20.62 21.25 20.45 21.00 682,555 +0.18(+0.86%)
Dec 09, 2019 21.08 21.21 20.52 20.82 990,343 -0.36(-1.70%)
Dec 06, 2019 20.60 21.22 20.49 21.18 1,422,000 +0.71(+3.47%)
Dec 05, 2019 20.40 20.79 20.10 20.47 1,191,340 +0.00(+0.00%)
Dec 04, 2019 19.34 20.53 19.12 20.47 1,380,078 +1.29(+6.73%)
Dec 03, 2019 19.36 19.61 19.12 19.18 1,268,721 -0.67(-3.38%)
Dec 02, 2019 20.42 20.65 19.17 19.85 1,306,121 -0.56(-2.74%)
Nov 29, 2019 20.47 20.63 19.77 20.41 454,800 -0.13(-0.63%)
Nov 27, 2019 20.50 20.92 19.91 20.54 1,130,500 +0.28(+1.38%)
Nov 26, 2019 21.73 22.11 20.17 20.26 2,310,642 -1.51(-6.94%)
Nov 25, 2019 23.32 24.58 21.62 21.77 2,110,927 -1.53(-6.57%)
Nov 22, 2019 22.08 23.35 21.90 23.30 1,228,000 +1.22(+5.53%)
Nov 21, 2019 21.98 22.89 20.87 22.08 2,045,561 -0.02(-0.09%)
Nov 20, 2019 20.89 22.25 20.83 22.10 2,272,011 +0.85(+4.00%)
Nov 19, 2019 21.14 21.56 20.71 21.25 2,692,757 -0.03(-0.14%)
Nov 18, 2019 20.37 21.33 20.12 21.28 2,604,385 +0.63(+3.05%)
Nov 15, 2019 20.50 20.95 19.70 20.65 1,974,100 +0.04(+0.19%)
Nov 14, 2019 20.99 21.15 19.97 20.61 1,738,503 -0.18(-0.87%)
Nov 13, 2019 18.80 22.18 18.76 20.79 10,337,499 +1.75(+9.19%)
Nov 12, 2019 18.50 19.35 17.83 19.04 2,078,581 +0.56(+3.03%)
Nov 11, 2019 18.65 19.55 18.37 18.48 966,086 -0.20(-1.07%)
Nov 08, 2019 21.60 21.75 17.87 18.68 3,055,300 -0.29(-1.53%)
Nov 07, 2019 19.77 19.98 18.59 18.97 1,046,841 -0.45(-2.32%)
Nov 06, 2019 21.41 21.80 19.28 19.42 1,198,130 -1.94(-9.08%)
Nov 05, 2019 21.05 21.65 20.34 21.36 532,965 +0.32(+1.52%)
Nov 04, 2019 21.10 21.96 20.80 21.04 438,414 +0.30(+1.45%)
Nov 01, 2019 20.44 20.94 20.03 20.74 364,600 +0.72(+3.60%)
Oct 31, 2019 21.34 21.34 19.91 20.02 411,779 -0.96(-4.58%)
Oct 30, 2019 20.28 21.19 19.51 20.98 482,153 +0.46(+2.24%)
Oct 29, 2019 20.50 20.89 20.31 20.52 468,323 -0.18(-0.87%)
Oct 28, 2019 21.40 21.65 20.50 20.70 519,784 -0.53(-2.50%)
Oct 25, 2019 20.34 21.80 20.34 21.23 593,300 +0.48(+2.31%)
Oct 24, 2019 19.85 21.14 19.85 20.75 544,285 +0.73(+3.65%)
Oct 23, 2019 19.70 20.75 19.52 20.02 621,552 +0.08(+0.40%)
Oct 22, 2019 21.98 22.41 19.01 19.94 1,566,175 -2.13(-9.65%)
Oct 21, 2019 22.73 23.42 22.05 22.07 943,099 -0.63(-2.78%)
Oct 18, 2019 23.10 23.49 22.02 22.70 774,000 -0.76(-3.24%)
Oct 17, 2019 22.79 23.89 22.55 23.46 609,347 +1.14(+5.11%)
Oct 16, 2019 23.19 23.19 21.59 22.32 772,935 -1.02(-4.37%)
Oct 15, 2019 23.08 23.88 22.75 23.34 412,890 +0.34(+1.48%)
Oct 14, 2019 23.41 23.75 22.31 23.00 676,850 -1.08(-4.49%)
Oct 11, 2019 24.75 24.98 23.60 24.08 849,500 -0.81(-3.25%)
Oct 10, 2019 25.50 26.75 24.58 24.89 598,076 -0.88(-3.41%)
Oct 09, 2019 26.62 26.62 25.43 25.77 469,831 -0.22(-0.85%)
Oct 08, 2019 24.53 27.07 24.24 25.99 992,612 +0.88(+3.50%)
Oct 07, 2019 22.98 25.14 22.88 25.11 971,398 +1.71(+7.31%)
Oct 04, 2019 23.22 24.24 22.78 23.40 512,600 +0.05(+0.21%)
Oct 03, 2019 22.50 24.00 21.59 23.35 806,855 +0.69(+3.05%)
Oct 02, 2019 22.63 23.10 21.75 22.66 664,961 -0.91(-3.86%)
Oct 01, 2019 24.06 24.16 22.02 23.57 1,373,191 -0.43(-1.79%)
Sep 30, 2019 21.66 24.37 21.29 24.00 1,280,864 +2.37(+10.96%)
Sep 27, 2019 24.50 25.14 20.69 21.63 2,296,700 -2.76(-11.32%)
Sep 26, 2019 26.25 26.31 24.27 24.39 1,367,178 -2.14(-8.07%)
Sep 25, 2019 26.38 27.00 25.93 26.53 499,843 -0.13(-0.49%)
Sep 24, 2019 27.86 27.86 26.55 26.66 976,699 -0.70(-2.56%)
Sep 23, 2019 25.40 27.89 25.07 27.36 1,119,020 +2.22(+8.83%)
Sep 20, 2019 26.95 27.50 25.09 25.14 1,481,100 -1.48(-5.56%)
Sep 19, 2019 28.35 28.67 26.38 26.62 1,398,279 -1.99(-6.96%)
Sep 18, 2019 27.92 28.63 27.06 28.61 981,253 +0.41(+1.45%)
Sep 17, 2019 28.25 29.33 27.56 28.20 1,039,834 +0.23(+0.82%)
Sep 16, 2019 28.31 29.05 27.50 27.97 1,176,104 -1.07(-3.68%)
Sep 13, 2019 30.78 30.89 27.15 29.04 2,086,500 -1.07(-3.55%)
Sep 12, 2019 33.00 33.18 29.88 30.11 1,553,042 -2.19(-6.78%)
Sep 11, 2019 29.00 33.80 28.64 32.30 2,868,897 +3.66(+12.78%)
Sep 10, 2019 26.29 30.05 25.31 28.64 2,122,774 +1.41(+5.18%)
Sep 09, 2019 31.62 32.08 26.50 27.23 3,049,590 -4.24(-13.47%)
Sep 06, 2019 34.20 34.45 31.01 31.47 1,341,800 -2.34(-6.92%)
Sep 05, 2019 33.99 35.25 32.77 33.81 1,712,181 +1.28(+3.93%)
Sep 04, 2019 31.51 33.80 31.42 32.53 2,182,489 +1.51(+4.87%)
Sep 03, 2019 31.00 31.54 28.80 31.02 1,396,949 -0.58(-1.84%)
Aug 30, 2019 29.19 31.85 28.50 31.60 2,632,700 +3.66(+13.10%)
Aug 29, 2019 33.15 34.88 27.57 27.94 5,318,591 -3.98(-12.47%)
Aug 28, 2019 29.19 31.92 27.45 31.92 2,781,771 +2.51(+8.53%)
Aug 27, 2019 28.04 29.97 27.77 29.41 3,391,898 +1.85(+6.71%)
Aug 26, 2019 26.86 27.78 25.33 27.56 3,485,467 +2.56(+10.24%)
Aug 23, 2019 25.21 27.98 24.00 25.00 5,436,100 +0.47(+1.92%)
Aug 22, 2019 21.41 24.82 19.55 24.53 4,907,942 +3.53(+16.81%)
Aug 21, 2019 20.24 21.94 20.12 21.00 1,920,749 +1.26(+6.38%)
Aug 20, 2019 17.52 20.01 17.52 19.74 1,473,870 +2.32(+13.32%)
Aug 19, 2019 16.63 17.79 16.53 17.42 758,538 +1.03(+6.28%)
Aug 16, 2019 16.21 17.49 15.80 16.39 1,666,000 +0.62(+3.93%)
Aug 15, 2019 14.98 15.83 14.12 15.77 670,048 +0.92(+6.20%)
Aug 14, 2019 16.43 16.44 14.50 14.85 934,710 -1.10(-6.90%)
Aug 13, 2019 15.81 16.48 15.71 15.95 947,050 -0.09(-0.56%)
Aug 12, 2019 17.06 17.86 15.77 16.04 960,367 -1.25(-7.23%)
Aug 09, 2019 15.70 17.99 15.50 17.29 4,306,800 -3.81(-18.06%)
Aug 08, 2019 19.83 21.62 19.49 21.10 1,146,502 +1.52(+7.76%)
Aug 07, 2019 20.80 20.81 19.03 19.58 1,140,484 -1.16(-5.59%)
Aug 06, 2019 20.13 20.86 19.95 20.74 575,979 +0.94(+4.75%)
Aug 05, 2019 18.50 19.93 17.51 19.80 680,156 +0.86(+4.54%)
Aug 02, 2019 19.60 20.29 18.75 18.94 886,900 -0.59(-3.02%)
Aug 01, 2019 21.79 21.87 19.15 19.53 1,193,758 -2.17(-10.00%)
Jul 31, 2019 23.19 23.42 21.51 21.70 1,261,825 -1.49(-6.43%)
Jul 30, 2019 23.23 23.44 22.72 23.19 553,365 -0.18(-0.77%)
Jul 29, 2019 24.90 25.55 22.62 23.37 933,828 -1.31(-5.31%)
Jul 26, 2019 23.14 24.83 22.80 24.68 894,100 +1.71(+7.44%)
Jul 25, 2019 21.97 23.22 21.80 22.97 766,559 +0.97(+4.41%)
Jul 24, 2019 21.96 22.45 21.62 22.00 478,913 +0.22(+1.01%)
Jul 23, 2019 21.82 22.00 21.38 21.78 367,823 +0.25(+1.16%)
Jul 22, 2019 22.09 22.09 21.21 21.53 375,120 -0.36(-1.64%)
Jul 19, 2019 21.55 22.12 21.38 21.89 533,300 +0.53(+2.48%)
Jul 18, 2019 21.55 21.92 21.21 21.36 205,883 -0.27(-1.25%)
Jul 17, 2019 21.29 21.90 20.93 21.63 380,824 +0.35(+1.64%)
Jul 16, 2019 22.30 22.46 20.96 21.28 566,300 -0.86(-3.88%)
Jul 15, 2019 21.20 22.23 21.06 22.14 475,846 +1.06(+5.03%)
Jul 12, 2019 20.09 21.20 19.66 21.08 409,100 +1.03(+5.14%)
Jul 11, 2019 19.48 20.65 19.28 20.05 648,166 +0.61(+3.14%)
Jul 10, 2019 19.60 20.00 18.92 19.44 454,437 -0.06(-0.31%)
Jul 09, 2019 20.25 20.62 19.41 19.50 675,276 -0.88(-4.32%)
Jul 08, 2019 21.06 21.10 20.20 20.38 386,270 -0.72(-3.41%)
Jul 05, 2019 20.50 21.50 20.17 21.10 311,000 +0.55(+2.68%)
Jul 03, 2019 20.21 21.00 20.04 20.55 396,500 +0.42(+2.09%)
Jul 02, 2019 20.64 21.35 19.99 20.13 601,163 -0.34(-1.66%)
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.