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

Jeld-Wen Holding Inc (NY: JELD )

20.06 +0.41 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 11.78 12.65 11.67 12.65 618,344 +0.94(+8.03%)
Jan 30, 2023 11.83 12.04 11.71 11.71 297,191 -0.33(-2.74%)
Jan 27, 2023 11.75 12.10 11.73 12.04 366,183 +0.36(+3.08%)
Jan 26, 2023 11.43 11.69 11.34 11.68 347,524 +0.31(+2.73%)
Jan 25, 2023 11.13 11.40 11.00 11.37 239,624 +0.03(+0.26%)
Jan 24, 2023 11.37 11.53 11.30 11.34 449,798 -0.14(-1.22%)
Jan 23, 2023 11.28 11.49 11.17 11.48 401,943 +0.30(+2.68%)
Jan 20, 2023 10.79 11.19 10.61 11.18 382,603 +0.44(+4.10%)
Jan 19, 2023 11.17 11.20 10.59 10.74 513,454 -0.62(-5.46%)
Jan 18, 2023 11.49 11.73 11.27 11.36 625,594 -0.06(-0.53%)
Jan 17, 2023 11.25 11.59 11.22 11.42 391,168 +0.04(+0.35%)
Jan 13, 2023 11.31 11.62 11.27 11.38 330,269 -0.18(-1.56%)
Jan 12, 2023 11.50 11.64 11.10 11.56 414,581 +0.26(+2.30%)
Jan 11, 2023 11.47 11.63 11.22 11.30 319,433 -0.01(-0.09%)
Jan 10, 2023 10.90 11.37 10.90 11.31 757,545 +0.30(+2.72%)
Jan 09, 2023 11.28 11.34 10.98 11.01 627,860 -0.10(-0.90%)
Jan 06, 2023 10.91 11.23 10.86 11.11 712,799 +0.33(+3.06%)
Jan 05, 2023 10.79 10.89 10.43 10.78 449,469 -0.18(-1.64%)
Jan 04, 2023 10.23 11.04 10.23 10.96 722,117 +0.96(+9.60%)
Jan 03, 2023 9.900 10.13 9.690 10.00 616,937 +0.35(+3.63%)
Dec 30, 2022 9.500 9.700 9.420 9.650 459,327 +0.00(+0.00%)
Dec 29, 2022 9.120 9.675 9.030 9.650 573,679 +0.60(+6.63%)
Dec 28, 2022 9.860 9.930 9.000 9.050 471,290 -0.80(-8.12%)
Dec 27, 2022 9.640 9.860 9.490 9.850 333,494 +0.21(+2.18%)
Dec 23, 2022 9.530 9.640 9.480 9.640 320,911 +0.01(+0.10%)
Dec 22, 2022 9.630 9.650 9.340 9.630 554,283 -0.19(-1.93%)
Dec 21, 2022 9.790 9.958 9.705 9.820 497,361 +0.17(+1.76%)
Dec 20, 2022 9.650 9.910 9.540 9.650 680,216 -0.03(-0.31%)
Dec 19, 2022 9.870 10.14 9.650 9.680 756,914 -0.10(-1.02%)
Dec 16, 2022 9.670 9.960 9.605 9.780 1,372,774 -0.11(-1.11%)
Dec 15, 2022 10.15 10.20 9.805 9.890 1,046,557 -0.53(-5.09%)
Dec 14, 2022 10.34 10.71 10.34 10.42 575,351 -0.18(-1.70%)
Dec 13, 2022 11.35 11.36 10.52 10.60 715,741 -0.04(-0.38%)
Dec 12, 2022 10.39 10.64 10.10 10.64 766,627 +0.25(+2.41%)
Dec 09, 2022 9.880 10.66 9.880 10.39 867,784 +0.41(+4.11%)
Dec 08, 2022 9.760 10.11 9.650 9.980 553,454 +0.18(+1.84%)
Dec 07, 2022 9.870 10.02 9.700 9.800 480,654 -0.11(-1.11%)
Dec 06, 2022 10.26 10.33 9.670 9.910 511,093 -0.26(-2.56%)
Dec 05, 2022 10.30 10.39 10.06 10.17 550,296 -0.28(-2.68%)
Dec 02, 2022 10.33 10.50 10.19 10.45 503,645 -0.23(-2.15%)
Dec 01, 2022 10.83 11.25 10.48 10.68 841,889 +0.34(+3.29%)
Nov 30, 2022 10.04 10.43 9.730 10.34 1,138,339 +0.28(+2.78%)
Nov 29, 2022 9.650 10.12 9.570 10.06 996,410 +0.35(+3.60%)
Nov 28, 2022 9.770 9.935 9.591 9.710 915,782 -0.14(-1.42%)
Nov 25, 2022 9.830 9.895 9.730 9.850 236,724 +0.02(+0.20%)
Nov 23, 2022 9.790 9.895 9.645 9.830 403,522 +0.04(+0.41%)
Nov 22, 2022 9.760 9.920 9.685 9.790 506,222 +0.12(+1.24%)
Nov 21, 2022 9.600 9.710 9.465 9.670 597,313 -0.02(-0.21%)
Nov 18, 2022 9.910 10.09 9.580 9.690 639,838 +0.05(+0.52%)
Nov 17, 2022 9.570 9.780 9.385 9.640 632,974 -0.39(-3.89%)
Nov 16, 2022 10.19 10.19 9.780 10.03 707,401 -0.30(-2.90%)
Nov 15, 2022 10.60 10.93 10.28 10.33 677,576 +0.15(+1.47%)
Nov 14, 2022 10.68 10.78 10.16 10.18 804,509 -0.70(-6.43%)
Nov 11, 2022 10.50 11.17 10.41 10.88 966,716 +0.38(+3.62%)
Nov 10, 2022 9.750 10.78 9.730 10.50 923,460 +1.46(+16.15%)
Nov 09, 2022 9.250 9.440 9.020 9.040 810,134 -0.43(-4.54%)
Nov 08, 2022 9.150 9.740 8.980 9.470 1,174,935 +0.01(+0.11%)
Nov 07, 2022 9.400 9.550 9.195 9.460 1,130,214 -0.01(-0.11%)
Nov 04, 2022 9.200 9.700 9.130 9.470 1,106,345 +0.64(+7.25%)
Nov 03, 2022 9.010 9.095 8.775 8.830 1,083,488 -0.45(-4.85%)
Nov 02, 2022 10.17 9.270 9.280 2,013,162 -1.02(-9.90%)
Nov 01, 2022 10.78 11.02 10.07 10.30 1,838,256 -0.31(-2.92%)
Oct 31, 2022 11.45 11.45 9.880 10.61 2,463,111 +0.25(+2.41%)
Oct 28, 2022 9.850 10.44 9.835 10.36 1,563,801 +0.41(+4.12%)
Oct 27, 2022 9.850 10.30 9.680 9.950 1,234,889 +0.22(+2.26%)
Oct 26, 2022 9.540 9.915 9.460 9.730 946,621 +0.17(+1.78%)
Oct 25, 2022 8.970 9.715 8.900 9.560 1,390,823 +0.68(+7.66%)
Oct 24, 2022 8.610 8.935 8.420 8.880 1,577,022 +0.28(+3.26%)
Oct 21, 2022 8.480 8.820 8.380 8.600 1,772,751 +0.11(+1.30%)
Oct 20, 2022 8.830 9.060 8.420 8.490 942,520 -0.22(-2.53%)
Oct 19, 2022 9.160 9.170 8.580 8.710 825,050 -0.60(-6.44%)
Oct 18, 2022 9.140 9.590 9.140 9.310 715,411 +0.48(+5.44%)
Oct 17, 2022 9.110 9.370 8.670 8.830 1,487,809 +0.07(+0.80%)
Oct 14, 2022 8.630 8.780 8.390 8.760 2,037,413 -0.19(-2.12%)
Oct 13, 2022 8.800 9.080 8.410 8.950 786,069 -0.12(-1.32%)
Oct 12, 2022 9.190 9.200 8.940 9.070 882,128 -0.27(-2.89%)
Oct 11, 2022 9.370 9.508 9.260 9.340 734,948 -0.08(-0.85%)
Oct 10, 2022 9.230 9.515 9.040 9.420 1,003,459 +0.37(+4.09%)
Oct 07, 2022 9.260 9.305 8.990 9.050 1,253,754 -0.41(-4.33%)
Oct 06, 2022 9.500 9.710 9.400 9.460 1,199,701 -0.17(-1.77%)
Oct 05, 2022 9.430 9.725 9.225 9.630 1,000,917 -0.07(-0.72%)
Oct 04, 2022 9.500 9.788 9.477 9.700 1,381,332 +0.49(+5.32%)
Oct 03, 2022 8.940 9.250 8.830 9.210 1,255,749 +0.46(+5.26%)
Sep 30, 2022 8.780 9.020 8.660 8.750 1,161,817 -0.07(-0.79%)
Sep 29, 2022 8.940 8.940 8.635 8.820 889,927 -0.34(-3.71%)
Sep 28, 2022 8.890 9.280 8.850 9.160 844,790 +0.36(+4.09%)
Sep 27, 2022 8.880 9.040 8.650 8.800 920,467 +0.10(+1.15%)
Sep 26, 2022 9.170 9.370 8.630 8.700 1,054,943 -0.58(-6.25%)
Sep 23, 2022 9.400 9.515 9.090 9.280 1,796,749 -0.29(-3.03%)
Sep 22, 2022 9.500 9.580 9.290 9.570 2,072,003 +0.03(+0.31%)
Sep 21, 2022 9.930 9.950 9.515 9.540 1,615,264 -0.27(-2.75%)
Sep 20, 2022 10.09 10.09 9.605 9.810 1,176,880 -0.33(-3.25%)
Sep 19, 2022 9.910 10.15 9.850 10.14 862,501 +0.11(+1.10%)
Sep 16, 2022 9.820 10.19 9.640 10.03 2,106,094 +0.03(+0.30%)
Sep 15, 2022 9.870 10.38 9.830 10.00 1,553,435 +0.01(+0.10%)
Sep 14, 2022 10.60 10.62 9.790 9.990 2,053,797 -0.38(-3.66%)
Sep 13, 2022 10.72 10.72 10.34 10.37 1,732,906 -0.88(-7.82%)
Sep 12, 2022 11.15 11.52 11.08 11.25 1,542,998 +0.23(+2.09%)
Sep 09, 2022 10.80 11.11 10.69 11.02 2,001,790 +0.35(+3.28%)
Sep 08, 2022 10.62 10.76 10.33 10.67 3,334,219 -0.11(-1.02%)
Sep 07, 2022 10.43 10.85 10.34 10.78 1,142,359 +0.62(+6.10%)
Sep 06, 2022 10.43 10.52 10.07 10.16 1,348,250 -0.24(-2.31%)
Sep 02, 2022 11.10 11.11 10.38 10.40 1,059,877 -0.47(-4.32%)
Sep 01, 2022 11.05 11.12 10.60 10.87 2,059,710 -0.28(-2.51%)
Aug 31, 2022 11.75 11.78 11.15 11.15 1,256,766 -0.51(-4.37%)
Aug 30, 2022 11.81 11.98 11.62 11.66 979,536 +0.13(+1.13%)
Aug 29, 2022 11.62 11.75 11.43 11.53 638,721 -0.24(-2.04%)
Aug 26, 2022 12.67 12.69 11.76 11.77 699,084 -0.85(-6.74%)
Aug 25, 2022 12.35 12.70 12.21 12.62 2,518,468 +0.44(+3.61%)
Aug 24, 2022 12.14 12.37 12.06 12.18 515,615 -0.08(-0.65%)
Aug 23, 2022 12.36 12.59 12.24 12.26 741,573 +0.13(+1.07%)
Aug 22, 2022 12.48 12.61 12.11 12.13 788,690 -0.60(-4.71%)
Aug 19, 2022 13.16 13.20 12.58 12.73 949,357 -0.57(-4.29%)
Aug 18, 2022 13.21 13.47 13.10 13.30 970,811 +0.10(+0.76%)
Aug 17, 2022 13.72 13.72 13.18 13.20 1,257,296 -0.72(-5.17%)
Aug 16, 2022 13.71 14.14 13.50 13.92 778,578 +0.07(+0.51%)
Aug 15, 2022 13.86 13.97 13.53 13.85 1,414,316 -0.18(-1.28%)
Aug 12, 2022 14.05 14.13 13.76 14.03 759,550 +0.14(+1.01%)
Aug 11, 2022 13.85 14.28 13.73 13.89 743,797 +0.18(+1.31%)
Aug 10, 2022 13.65 14.08 13.46 13.71 1,202,179 +0.40(+3.01%)
Aug 09, 2022 14.48 14.53 13.23 13.31 1,188,307 -1.10(-7.63%)
Aug 08, 2022 14.38 15.18 14.27 14.41 1,472,268 +0.27(+1.91%)
Aug 05, 2022 14.71 15.02 14.01 14.14 1,328,887 -1.07(-7.03%)
Aug 04, 2022 14.92 15.25 14.75 15.21 1,056,105 +0.73(+5.04%)
Aug 03, 2022 15.93 16.08 14.47 14.48 1,213,055 -1.40(-8.82%)
Aug 02, 2022 14.74 15.91 14.51 15.88 1,954,467 +0.54(+3.52%)
Aug 01, 2022 14.51 15.50 13.42 15.34 3,608,555 -2.44(-13.72%)
Jul 29, 2022 17.69 18.02 17.50 17.78 1,631,327 +0.09(+0.51%)
Jul 28, 2022 17.34 17.82 16.94 17.69 1,085,261 +0.47(+2.73%)
Jul 27, 2022 16.86 17.32 16.63 17.22 749,608 +0.45(+2.68%)
Jul 26, 2022 17.11 17.11 16.65 16.77 613,547 -0.32(-1.87%)
Jul 25, 2022 16.96 17.14 16.66 17.09 691,732 +0.14(+0.83%)
Jul 22, 2022 16.61 17.01 16.49 16.95 577,965 +0.29(+1.74%)
Jul 21, 2022 16.46 16.70 16.00 16.66 950,495 +0.18(+1.09%)
Jul 20, 2022 16.36 16.68 16.27 16.48 1,087,351 +0.10(+0.61%)
Jul 19, 2022 16.10 16.48 16.10 16.38 1,132,503 +0.53(+3.34%)
Jul 18, 2022 15.64 16.19 15.64 15.85 711,213 +0.52(+3.39%)
Jul 15, 2022 15.69 15.91 15.28 15.33 1,206,795 -0.19(-1.22%)
Jul 14, 2022 15.10 15.56 15.01 15.52 883,882 -0.62(-3.84%)
Jul 13, 2022 15.76 16.23 15.41 16.14 645,720 +0.12(+0.75%)
Jul 12, 2022 15.38 16.18 15.38 16.02 657,549 +0.51(+3.29%)
Jul 11, 2022 15.41 15.72 15.40 15.51 495,293 +0.01(+0.06%)
Jul 08, 2022 15.43 15.60 15.27 15.50 541,052 +0.12(+0.78%)
Jul 07, 2022 15.18 15.50 15.13 15.38 520,716 +0.25(+1.65%)
Jul 06, 2022 15.40 15.73 14.96 15.13 536,261 -0.30(-1.94%)
Jul 05, 2022 14.77 15.43 14.71 15.43 900,540 +0.24(+1.58%)
Jul 01, 2022 14.62 15.30 14.60 15.19 832,287 +0.60(+4.11%)
Jun 30, 2022 14.29 14.75 14.11 14.59 896,182 +0.10(+0.69%)
Jun 29, 2022 14.43 14.50 14.00 14.49 851,292 +0.11(+0.76%)
Jun 28, 2022 14.45 15.25 14.32 14.38 867,698 -0.73(-4.83%)
Jun 27, 2022 15.17 15.43 15.02 15.11 949,292 +0.02(+0.13%)
Jun 24, 2022 14.67 15.44 14.66 15.09 3,733,314 +0.82(+5.75%)
Jun 23, 2022 13.24 14.29 13.24 14.27 1,821,479 +0.94(+7.05%)
Jun 22, 2022 12.25 13.50 12.12 13.33 2,454,537 +0.20(+1.52%)
Jun 21, 2022 13.41 13.71 13.02 13.13 1,825,422 -0.02(-0.15%)
Jun 17, 2022 13.47 13.68 13.00 13.15 2,062,899 -0.40(-2.95%)
Jun 16, 2022 15.32 15.40 13.55 13.55 1,868,953 -2.18(-13.86%)
Jun 15, 2022 15.63 16.03 15.45 15.73 1,328,101 +0.28(+1.81%)
Jun 14, 2022 15.52 15.68 15.24 15.45 1,000,958 +0.03(+0.19%)
Jun 13, 2022 16.08 16.26 15.25 15.42 1,431,268 -1.25(-7.50%)
Jun 10, 2022 17.77 17.96 16.65 16.67 939,466 -1.52(-8.36%)
Jun 09, 2022 18.29 18.52 18.02 18.19 852,131 -0.18(-0.98%)
Jun 08, 2022 18.54 18.71 18.25 18.37 620,462 -0.29(-1.55%)
Jun 07, 2022 18.59 18.72 18.19 18.66 1,336,937 -0.19(-1.01%)
Jun 06, 2022 19.41 19.41 18.85 18.85 1,266,582 -0.27(-1.41%)
Jun 03, 2022 19.02 19.28 18.81 19.12 646,326 -0.10(-0.52%)
Jun 02, 2022 19.15 19.51 19.05 19.22 474,103 +0.24(+1.26%)
Jun 01, 2022 18.94 19.11 18.58 18.98 840,684 +0.15(+0.80%)
May 31, 2022 18.79 18.94 18.37 18.83 779,153 -0.09(-0.48%)
May 27, 2022 18.78 18.95 18.39 18.92 1,089,384 +0.36(+1.94%)
May 26, 2022 18.16 18.70 18.07 18.56 925,427 +0.64(+3.57%)
May 25, 2022 17.13 18.06 17.13 17.92 611,932 +0.43(+2.46%)
May 24, 2022 17.83 17.83 17.07 17.49 1,535,356 -0.54(-3.00%)
May 23, 2022 18.29 18.36 17.57 18.03 778,658 -0.05(-0.28%)
May 20, 2022 18.34 18.34 17.50 18.08 1,028,598 +0.07(+0.39%)
May 19, 2022 17.77 18.60 17.77 18.01 1,502,967 +0.02(+0.11%)
May 18, 2022 17.94 18.22 17.54 17.99 966,718 -0.26(-1.42%)
May 17, 2022 17.64 18.27 17.41 18.25 1,019,202 +1.06(+6.17%)
May 16, 2022 17.61 17.73 16.77 17.19 1,169,359 -0.31(-1.77%)
May 13, 2022 17.63 17.87 17.39 17.50 1,076,794 +0.12(+0.69%)
May 12, 2022 16.89 17.80 16.85 17.38 1,354,083 +0.32(+1.88%)
May 11, 2022 18.15 18.23 16.95 17.06 1,297,081 -0.89(-4.96%)
May 10, 2022 18.50 18.80 17.47 17.95 1,230,721 -0.23(-1.27%)
May 09, 2022 18.15 18.90 18.01 18.18 1,015,955 -0.28(-1.52%)
May 06, 2022 18.27 18.47 17.84 18.46 1,324,363 -0.03(-0.16%)
May 05, 2022 19.01 19.15 18.02 18.49 765,386 -0.80(-4.15%)
May 04, 2022 18.63 19.39 18.18 19.29 2,085,395 +0.62(+3.32%)
May 03, 2022 18.77 19.57 18.45 18.67 1,228,881 -0.38(-1.99%)
May 02, 2022 18.05 19.10 18.01 19.05 2,881,893 -1.74(-8.37%)
Apr 29, 2022 20.91 21.18 20.66 20.79 1,011,181 -0.12(-0.57%)
Apr 28, 2022 20.46 21.04 19.95 20.91 685,271 +0.76(+3.77%)
Apr 27, 2022 20.43 20.85 19.96 20.15 566,757 -0.34(-1.66%)
Apr 26, 2022 20.82 21.37 20.45 20.49 796,316 -0.51(-2.43%)
Apr 25, 2022 20.09 21.00 19.96 21.00 1,147,185 +0.63(+3.09%)
Apr 22, 2022 20.84 21.00 20.28 20.37 868,989 -0.76(-3.60%)
Apr 21, 2022 21.93 22.24 21.13 21.13 1,135,731 -0.35(-1.63%)
Apr 20, 2022 21.66 22.11 21.39 21.48 742,358 -0.02(-0.09%)
Apr 19, 2022 20.81 21.88 20.81 21.50 852,721 +0.77(+3.71%)
Apr 18, 2022 20.44 20.95 20.44 20.73 585,202 +0.07(+0.34%)
Apr 14, 2022 21.00 21.42 20.60 20.66 556,401 -0.09(-0.43%)
Apr 13, 2022 20.30 20.93 20.30 20.75 598,303 +0.36(+1.77%)
Apr 12, 2022 20.82 21.28 20.34 20.39 890,341 -0.01(-0.05%)
Apr 11, 2022 19.63 20.69 19.52 20.40 915,371 +0.68(+3.45%)
Apr 08, 2022 19.27 20.33 19.23 19.72 961,752 +0.54(+2.82%)
Apr 07, 2022 19.00 19.37 18.43 19.18 1,423,517 +0.13(+0.68%)
Apr 06, 2022 19.57 19.87 18.93 19.05 1,471,322 -0.78(-3.93%)
Apr 05, 2022 20.37 20.60 19.80 19.83 1,064,362 -0.60(-2.94%)
Apr 04, 2022 20.21 20.57 19.87 20.43 802,485 +0.23(+1.14%)
Apr 01, 2022 20.75 20.94 19.96 20.20 1,053,743 -0.08(-0.39%)
Mar 31, 2022 21.36 21.40 20.24 20.28 942,308 -1.19(-5.54%)
Mar 30, 2022 22.19 22.81 21.44 21.47 1,141,430 -1.53(-6.65%)
Mar 29, 2022 22.29 23.09 22.13 23.00 901,046 +1.14(+5.22%)
Mar 28, 2022 21.99 22.08 21.51 21.86 869,300 +0.16(+0.74%)
Mar 25, 2022 21.98 22.19 21.61 21.70 1,160,918 -0.41(-1.85%)
Mar 24, 2022 22.59 22.67 22.06 22.11 1,094,407 -0.52(-2.30%)
Mar 23, 2022 23.39 23.63 22.58 22.63 888,604 -0.88(-3.74%)
Mar 22, 2022 23.61 23.97 23.20 23.51 526,362 +0.11(+0.47%)
Mar 21, 2022 24.11 24.11 23.12 23.40 496,176 -0.92(-3.78%)
Mar 18, 2022 24.13 24.35 23.79 24.32 1,195,014 +0.19(+0.79%)
Mar 17, 2022 23.50 24.22 23.50 24.13 524,295 +0.35(+1.47%)
Mar 16, 2022 23.38 23.82 23.02 23.78 729,665 +0.71(+3.08%)
Mar 15, 2022 22.68 23.27 22.44 23.07 660,072 +0.71(+3.18%)
Mar 14, 2022 22.56 22.89 22.16 22.36 860,094 -0.48(-2.10%)
Mar 11, 2022 23.58 23.67 22.79 22.84 788,771 -0.54(-2.31%)
Mar 10, 2022 23.01 23.48 22.81 23.38 1,125,520 +0.28(+1.21%)
Mar 09, 2022 22.24 23.52 22.19 23.10 1,003,356 +1.34(+6.16%)
Mar 08, 2022 20.96 22.65 20.95 21.76 1,033,784 +0.77(+3.67%)
Mar 07, 2022 22.29 22.52 20.81 20.99 1,375,648 -1.17(-5.28%)
Mar 04, 2022 23.35 23.54 21.83 22.16 1,160,691 -1.56(-6.58%)
Mar 03, 2022 24.20 24.38 23.37 23.72 656,029 -0.31(-1.29%)
Mar 02, 2022 23.23 24.47 23.16 24.03 966,051 +1.04(+4.52%)
Mar 01, 2022 23.09 23.37 22.51 22.99 889,527 -0.09(-0.39%)
Feb 28, 2022 22.74 23.47 22.66 23.08 1,039,051 -0.07(-0.30%)
Feb 25, 2022 22.57 23.23 22.82 23.15 755,211 +0.65(+2.89%)
Feb 24, 2022 20.78 22.56 20.54 22.50 898,537 +1.04(+4.85%)
Feb 23, 2022 22.44 22.65 21.37 21.46 942,137 -0.75(-3.38%)
Feb 22, 2022 22.70 23.42 22.01 22.21 1,126,210 -1.40(-5.93%)
Feb 18, 2022 23.61 0 -0.15(-0.63%)
Feb 17, 2022 23.96 24.21 23.75 23.76 350,501 -0.41(-1.70%)
Feb 16, 2022 23.67 24.29 23.62 24.17 272,660 +0.39(+1.64%)
Feb 15, 2022 23.57 23.97 23.55 23.78 372,319 +0.51(+2.19%)
Feb 14, 2022 23.23 23.75 23.06 23.27 377,078 +0.30(+1.31%)
Feb 11, 2022 23.28 23.66 22.71 22.97 413,088 -0.12(-0.52%)
Feb 10, 2022 23.22 23.85 22.89 23.09 450,433 -0.77(-3.23%)
Feb 09, 2022 23.46 23.89 23.44 23.86 513,962 +0.71(+3.07%)
Feb 08, 2022 22.59 23.37 22.56 23.15 315,324 +0.57(+2.52%)
Feb 07, 2022 22.53 22.91 22.45 22.58 328,016 +0.07(+0.31%)
Feb 04, 2022 22.96 23.02 22.05 22.51 392,765 -0.61(-2.64%)
Feb 03, 2022 23.52 23.03 23.12 369,255 -0.72(-3.02%)
Feb 02, 2022 23.58 23.92 23.38 23.84 420,125 +0.07(+0.29%)
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.