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

(NY: DC )

3.060 -0.020 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Sep 30, 2022 2.960 3.230 2.960 3.050 167,025 +0.10(+3.39%)
Sep 29, 2022 3.120 3.120 2.860 2.950 135,514 -0.19(-6.05%)
Sep 28, 2022 2.920 3.240 2.920 3.140 254,316 +0.29(+10.18%)
Sep 27, 2022 2.940 2.960 2.780 2.850 157,630 +0.01(+0.35%)
Sep 26, 2022 2.850 3.080 2.780 2.840 112,846 -0.06(-2.07%)
Sep 23, 2022 2.930 3.020 2.845 2.900 211,623 -0.07(-2.36%)
Sep 22, 2022 3.070 3.070 2.920 2.970 121,004 -0.11(-3.57%)
Sep 21, 2022 3.110 3.170 3.020 3.080 150,411 +0.06(+1.99%)
Sep 20, 2022 3.190 3.190 3.020 3.020 159,583 -0.17(-5.33%)
Sep 19, 2022 3.210 3.320 3.070 3.190 209,282 -0.11(-3.33%)
Sep 16, 2022 3.350 3.385 3.150 3.300 2,589,005 -0.09(-2.65%)
Sep 15, 2022 3.760 3.875 3.250 3.390 278,269 -0.39(-10.32%)
Sep 14, 2022 3.980 4.080 3.760 3.780 195,453 -0.22(-5.50%)
Sep 13, 2022 3.740 4.140 3.610 4.000 363,872 +0.17(+4.44%)
Sep 12, 2022 4.000 4.050 3.785 3.830 256,211 +0.00(+0.00%)
Sep 09, 2022 3.780 3.990 3.710 3.830 216,802 +0.08(+2.13%)
Sep 08, 2022 3.480 3.850 3.260 3.750 292,725 +0.15(+4.17%)
Sep 07, 2022 3.600 3.630 3.440 3.600 249,994 +0.12(+3.45%)
Sep 06, 2022 3.180 3.740 3.165 3.480 371,720 +0.39(+12.62%)
Sep 02, 2022 3.250 3.253 3.010 3.090 174,736 +0.08(+2.66%)
Sep 01, 2022 3.440 3.450 3.000 3.010 237,049 -0.40(-11.73%)
Aug 31, 2022 3.310 3.540 3.300 3.410 73,315 +0.08(+2.40%)
Aug 30, 2022 3.700 3.710 3.300 3.330 220,713 -0.31(-8.52%)
Aug 29, 2022 3.780 3.810 3.620 3.640 92,160 -0.06(-1.62%)
Aug 26, 2022 4.050 4.050 3.620 3.700 123,176 -0.34(-8.42%)
Aug 25, 2022 4.240 4.240 4.010 4.040 44,083 -0.13(-3.12%)
Aug 24, 2022 4.110 4.200 4.060 4.170 156,319 +0.09(+2.21%)
Aug 23, 2022 4.010 4.130 3.930 4.080 114,451 +0.13(+3.29%)
Aug 22, 2022 3.970 4.110 3.910 3.950 139,059 -0.06(-1.50%)
Aug 19, 2022 4.200 4.200 3.980 4.010 84,477 -0.28(-6.53%)
Aug 18, 2022 4.000 4.290 3.920 4.290 83,878 +0.28(+6.98%)
Aug 17, 2022 4.390 4.390 3.950 4.010 146,958 -0.38(-8.66%)
Aug 16, 2022 4.410 4.424 4.330 4.390 175,024 +0.02(+0.46%)
Aug 15, 2022 4.440 4.490 4.300 4.370 96,306 -0.10(-2.24%)
Aug 12, 2022 4.370 4.480 4.350 4.470 148,284 +0.03(+0.68%)
Aug 11, 2022 4.550 4.550 4.210 4.440 516,273 -0.06(-1.33%)
Aug 10, 2022 4.600 4.690 4.430 4.500 304,588 +0.01(+0.22%)
Aug 09, 2022 4.440 4.530 4.300 4.490 194,616 +0.09(+2.05%)
Aug 08, 2022 4.210 4.450 4.210 4.400 152,131 +0.22(+5.26%)
Aug 05, 2022 4.250 4.250 4.030 4.180 87,167 -0.10(-2.34%)
Aug 04, 2022 4.230 4.320 4.120 4.280 186,832 -0.01(-0.23%)
Aug 03, 2022 4.490 4.490 4.190 4.290 159,837 -0.20(-4.45%)
Aug 02, 2022 4.490 4.690 4.440 4.490 290,709 -0.02(-0.44%)
Aug 01, 2022 4.450 4.540 4.260 4.510 250,722 +0.04(+0.89%)
Jul 29, 2022 4.250 4.480 4.200 4.470 300,640 +0.22(+5.18%)
Jul 28, 2022 4.060 4.250 3.880 4.250 465,285 +0.25(+6.25%)
Jul 27, 2022 3.950 4.070 3.830 4.000 221,707 +0.08(+2.04%)
Jul 26, 2022 3.800 4.000 3.700 3.920 329,486 +0.12(+3.16%)
Jul 25, 2022 3.760 3.800 3.480 3.800 155,429 +0.02(+0.53%)
Jul 22, 2022 3.710 3.800 3.580 3.780 302,675 +0.09(+2.44%)
Jul 21, 2022 3.440 3.700 3.265 3.690 232,050 +0.22(+6.34%)
Jul 20, 2022 3.530 3.660 3.390 3.470 136,928 -0.07(-1.98%)
Jul 19, 2022 3.470 3.600 3.380 3.540 191,931 +0.14(+4.12%)
Jul 18, 2022 3.370 3.550 3.350 3.400 175,166 +0.01(+0.29%)
Jul 15, 2022 3.460 3.460 3.030 3.390 283,013 +0.02(+0.59%)
Jul 14, 2022 3.480 3.510 3.230 3.370 224,139 -0.14(-3.99%)
Jul 13, 2022 3.420 3.550 3.380 3.510 198,761 +0.09(+2.63%)
Jul 12, 2022 3.360 3.540 3.360 3.420 255,350 +0.02(+0.59%)
Jul 11, 2022 3.540 3.710 3.325 3.400 109,433 -0.16(-4.49%)
Jul 08, 2022 3.380 3.570 3.360 3.560 181,600 +0.14(+4.09%)
Jul 07, 2022 2.950 3.580 2.920 3.420 528,438 +0.50(+17.12%)
Jul 06, 2022 2.950 3.050 2.780 2.920 392,324 -0.14(-4.58%)
Jul 05, 2022 3.210 3.220 2.940 3.060 643,709 -0.15(-4.67%)
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.