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

(NY: DC )

2.950 -0.100 (-3.28%)
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 (%)
Aug 31, 2023 3.100 3.100 2.800 2.880 242,004 -0.25(-7.99%)
Aug 30, 2023 3.120 3.190 3.110 3.130 197,436 -0.01(-0.32%)
Aug 29, 2023 3.010 3.170 2.991 3.140 92,249 +0.11(+3.63%)
Aug 28, 2023 2.980 3.070 2.940 3.030 181,887 +0.06(+2.02%)
Aug 25, 2023 2.910 3.000 2.910 2.970 73,054 +0.06(+2.06%)
Aug 24, 2023 2.900 3.000 2.900 2.910 98,245 -0.02(-0.68%)
Aug 23, 2023 2.920 2.990 2.830 2.930 160,760 +0.02(+0.69%)
Aug 22, 2023 2.980 2.980 2.860 2.910 98,944 -0.03(-1.02%)
Aug 21, 2023 2.930 2.990 2.880 2.940 73,883 +0.02(+0.68%)
Aug 18, 2023 2.900 2.950 2.820 2.920 189,081 +0.03(+1.04%)
Aug 17, 2023 3.000 3.030 2.820 2.890 343,835 -0.11(-3.67%)
Aug 16, 2023 3.080 3.080 2.960 3.000 231,726 -0.09(-2.91%)
Aug 15, 2023 3.080 3.171 3.035 3.090 221,532 -0.01(-0.32%)
Aug 14, 2023 3.180 3.240 3.055 3.100 110,160 -0.12(-3.73%)
Aug 11, 2023 2.970 3.230 2.965 3.220 224,279 +0.22(+7.33%)
Aug 10, 2023 3.020 3.030 2.970 3.000 188,655 -0.01(-0.33%)
Aug 09, 2023 3.010 3.040 2.965 3.010 170,367 +0.00(+0.00%)
Aug 08, 2023 2.960 3.060 2.950 3.010 56,419 +0.01(+0.33%)
Aug 07, 2023 3.000 3.052 2.960 3.000 48,221 +0.00(+0.00%)
Aug 04, 2023 2.940 3.080 2.860 3.000 309,309 +0.11(+3.81%)
Aug 03, 2023 2.940 3.045 2.790 2.890 2,065,920 -0.07(-2.36%)
Aug 02, 2023 2.970 2.990 2.895 2.960 89,386 -0.01(-0.34%)
Aug 01, 2023 2.910 2.990 2.905 2.970 61,333 +0.03(+1.02%)
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%)
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.