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

(NY: DC )

2.780 -0.110 (-3.81%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 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 (%)
Jul 31, 2023 2.800 3.000 2.800 2.940 219,002 +0.14(+5.00%)
Jul 28, 2023 2.910 2.910 2.780 2.800 151,939 -0.04(-1.41%)
Jul 27, 2023 2.880 2.930 2.800 2.840 121,866 -0.04(-1.39%)
Jul 26, 2023 2.900 2.910 2.850 2.880 73,654 +0.03(+1.05%)
Jul 25, 2023 2.800 2.880 2.800 2.850 118,057 +0.05(+1.79%)
Jul 24, 2023 2.800 2.840 2.780 2.800 80,267 +0.01(+0.36%)
Jul 21, 2023 2.810 2.860 2.770 2.790 110,711 +0.00(+0.00%)
Jul 20, 2023 2.900 2.980 2.770 2.790 100,788 -0.14(-4.78%)
Jul 19, 2023 2.950 2.960 2.910 2.930 40,978 -0.02(-0.68%)
Jul 18, 2023 2.900 3.000 2.900 2.950 93,749 +0.03(+1.03%)
Jul 17, 2023 2.980 3.000 2.910 2.920 82,750 +0.01(+0.34%)
Jul 14, 2023 2.930 2.960 2.850 2.910 60,820 +0.01(+0.34%)
Jul 13, 2023 2.880 2.950 2.880 2.900 124,057 +0.02(+0.69%)
Jul 12, 2023 2.900 2.947 2.750 2.880 219,395 +0.00(+0.00%)
Jul 11, 2023 2.860 2.920 2.830 2.880 71,421 +0.07(+2.49%)
Jul 10, 2023 2.810 2.860 2.760 2.810 71,013 +0.07(+2.55%)
Jul 07, 2023 2.780 2.837 2.730 2.740 102,534 -0.03(-1.08%)
Jul 06, 2023 2.900 2.900 2.660 2.770 276,753 -0.14(-4.81%)
Jul 05, 2023 2.910 2.955 2.880 2.910 66,238 -0.01(-0.34%)
Jul 03, 2023 2.930 2.950 2.860 2.920 95,788 +0.00(+0.00%)
Jun 30, 2023 2.980 2.980 2.900 2.920 168,503 -0.05(-1.68%)
Jun 29, 2023 2.930 3.010 2.920 2.970 107,549 +0.03(+1.02%)
Jun 28, 2023 2.960 2.990 2.900 2.940 91,822 -0.01(-0.34%)
Jun 27, 2023 2.990 3.000 2.930 2.950 103,806 -0.04(-1.34%)
Jun 26, 2023 3.030 3.050 2.970 2.990 130,162 -0.06(-1.97%)
Jun 23, 2023 2.950 3.080 2.950 3.050 1,355,054 +0.07(+2.35%)
Jun 22, 2023 3.050 3.080 2.940 2.980 138,751 -0.07(-2.30%)
Jun 21, 2023 3.060 3.078 3.010 3.050 83,137 +0.04(+1.33%)
Jun 20, 2023 3.210 3.250 3.010 3.010 131,884 -0.22(-6.81%)
Jun 16, 2023 3.310 3.320 3.160 3.230 441,560 +0.02(+0.62%)
Jun 15, 2023 3.090 3.260 3.090 3.210 96,906 +0.10(+3.22%)
Jun 14, 2023 3.170 3.310 3.110 3.110 109,092 -0.01(-0.32%)
Jun 13, 2023 3.230 3.280 3.100 3.120 127,019 -0.05(-1.58%)
Jun 12, 2023 3.290 3.310 3.150 3.170 136,876 -0.16(-4.80%)
Jun 09, 2023 3.340 3.430 3.300 3.330 52,792 -0.02(-0.60%)
Jun 08, 2023 3.360 3.450 3.320 3.350 184,762 -0.01(-0.30%)
Jun 07, 2023 3.300 3.450 3.250 3.360 163,876 +0.07(+2.13%)
Jun 06, 2023 3.070 3.325 3.020 3.290 255,138 +0.18(+5.79%)
Jun 05, 2023 3.200 3.285 3.100 3.110 173,864 -0.13(-4.01%)
Jun 02, 2023 3.190 3.280 3.105 3.240 130,752 +0.02(+0.62%)
Jun 01, 2023 3.320 3.440 3.210 3.220 107,508 -0.09(-2.72%)
May 31, 2023 3.200 3.435 3.200 3.310 144,145 +0.14(+4.42%)
May 30, 2023 3.140 3.270 3.072 3.170 173,984 +0.05(+1.60%)
May 26, 2023 3.110 3.170 3.010 3.120 109,494 +0.03(+0.97%)
May 25, 2023 3.140 3.210 3.020 3.090 270,463 -0.10(-3.13%)
May 24, 2023 3.390 3.400 3.190 3.190 142,018 -0.24(-7.00%)
May 23, 2023 3.280 3.490 3.270 3.430 197,424 +0.09(+2.69%)
May 22, 2023 3.250 3.400 3.250 3.340 90,559 +0.09(+2.77%)
May 19, 2023 3.420 3.420 3.200 3.250 185,311 -0.08(-2.40%)
May 18, 2023 3.150 3.360 3.120 3.330 266,595 +0.12(+3.74%)
May 17, 2023 3.280 3.300 3.200 3.210 275,249 -0.09(-2.73%)
May 16, 2023 3.350 3.400 3.250 3.300 228,865 -0.07(-2.08%)
May 15, 2023 3.380 3.420 3.305 3.370 156,694 -0.02(-0.59%)
May 12, 2023 3.520 3.520 3.300 3.390 134,166 -0.07(-2.02%)
May 11, 2023 3.700 3.710 3.452 3.460 352,735 -0.27(-7.24%)
May 10, 2023 3.710 3.770 3.630 3.730 104,325 +0.04(+1.08%)
May 09, 2023 3.800 3.811 3.590 3.690 179,254 -0.13(-3.40%)
May 08, 2023 3.840 3.945 3.800 3.820 272,725 +0.01(+0.26%)
May 05, 2023 3.480 3.820 3.450 3.810 358,012 +0.35(+10.12%)
May 04, 2023 3.300 3.580 3.300 3.460 360,456 +0.21(+6.46%)
May 03, 2023 3.330 3.380 3.235 3.250 141,214 -0.07(-2.11%)
May 02, 2023 3.290 3.390 3.280 3.320 121,122 +0.03(+0.91%)
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.