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

Asana Inc Cl A (NY: ASAN )

15.16 +0.35 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 54.64 56.97 53.08 54.79 3,882,730 +0.69(+1.28%)
Feb 25, 2022 54.71 54.63 51.63 54.10 4,468,056 -0.25(-0.46%)
Feb 24, 2022 42.86 55.15 42.75 54.35 7,452,183 +7.55(+16.13%)
Feb 23, 2022 57.00 57.01 46.56 46.80 13,439,461 -13.98(-23.00%)
Feb 22, 2022 62.47 64.88 58.85 60.78 3,830,836 -2.36(-3.74%)
Feb 18, 2022 63.14 0 -4.04(-6.01%)
Feb 17, 2022 73.21 74.89 65.82 67.18 3,632,700 -6.95(-9.38%)
Feb 16, 2022 71.68 74.59 69.51 74.13 3,484,314 +0.93(+1.27%)
Feb 15, 2022 71.49 73.54 70.05 73.20 5,221,482 +4.54(+6.61%)
Feb 14, 2022 62.93 69.84 61.60 68.66 5,579,712 +7.10(+11.53%)
Feb 11, 2022 63.89 67.72 60.48 61.56 4,836,694 -3.06(-4.74%)
Feb 10, 2022 59.16 69.76 58.96 64.62 8,357,929 +3.59(+5.88%)
Feb 09, 2022 56.00 61.24 55.64 61.03 5,412,990 +6.07(+11.04%)
Feb 08, 2022 48.00 55.76 48.00 54.96 4,887,198 +6.06(+12.39%)
Feb 07, 2022 49.02 52.50 48.65 48.90 2,743,189 +0.79(+1.64%)
Feb 04, 2022 46.74 48.84 45.31 48.11 3,914,139 +2.05(+4.45%)
Feb 03, 2022 47.70 45.23 46.06 5,469,462 -3.99(-7.97%)
Feb 02, 2022 53.45 54.33 48.81 50.05 4,393,012 -3.36(-6.29%)
Feb 01, 2022 53.23 54.07 50.26 53.41 4,056,545 +0.93(+1.77%)
Jan 31, 2022 48.55 53.05 52.48 3,832,832 +4.48(+9.33%)
Jan 28, 2022 46.42 48.85 43.77 48.00 5,294,879 +2.54(+5.59%)
Jan 27, 2022 49.10 50.60 45.01 45.46 5,250,862 -2.68(-5.57%)
Jan 26, 2022 54.00 55.17 47.50 48.14 4,588,570 -2.43(-4.81%)
Jan 25, 2022 52.69 54.00 49.26 50.57 2,951,605 -4.12(-7.53%)
Jan 24, 2022 47.84 55.21 45.78 54.69 5,881,293 +4.26(+8.45%)
Jan 21, 2022 52.23 54.22 48.72 50.43 6,261,054 -2.99(-5.60%)
Jan 20, 2022 53.87 57.60 53.10 53.42 5,297,944 +0.34(+0.64%)
Jan 19, 2022 54.05 56.90 52.10 53.08 4,758,348 -0.13(-0.24%)
Jan 18, 2022 59.15 59.36 52.87 53.21 5,117,460 -6.97(-11.58%)
Jan 14, 2022 60.18 0 -1.42(-2.31%)
Jan 13, 2022 65.44 67.36 61.09 61.60 3,777,830 -3.77(-5.77%)
Jan 12, 2022 67.90 70.59 64.46 65.37 3,603,882 -0.50(-0.76%)
Jan 11, 2022 61.47 67.20 60.09 65.87 3,591,234 +4.30(+6.98%)
Jan 10, 2022 58.99 61.74 56.55 61.57 4,271,650 +0.35(+0.57%)
Jan 07, 2022 61.75 64.68 59.88 61.22 3,017,577 -0.42(-0.68%)
Jan 06, 2022 59.17 63.72 57.20 61.64 4,273,466 +1.16(+1.92%)
Jan 05, 2022 65.52 67.74 60.18 60.48 4,047,078 -8.37(-12.16%)
Jan 04, 2022 72.22 74.00 65.55 68.85 3,829,479 -2.81(-3.92%)
Jan 03, 2022 74.66 76.93 68.75 71.66 2,753,204 -2.89(-3.88%)
Dec 31, 2021 76.00 77.68 74.40 74.55 1,718,580 -2.02(-2.64%)
Dec 30, 2021 72.45 78.10 70.92 76.57 2,558,336 +4.46(+6.18%)
Dec 29, 2021 74.30 74.40 69.42 72.11 2,020,785 -2.57(-3.44%)
Dec 28, 2021 76.06 76.39 73.15 74.68 2,236,092 -1.73(-2.26%)
Dec 27, 2021 78.36 79.79 75.05 76.41 2,481,462 -1.49(-1.91%)
Dec 23, 2021 80.02 81.00 75.28 77.90 3,206,760 -1.43(-1.80%)
Dec 22, 2021 79.57 82.50 77.05 79.33 2,999,003 -0.61(-0.76%)
Dec 21, 2021 77.05 80.89 72.60 79.94 5,090,129 +3.47(+4.54%)
Dec 20, 2021 71.85 81.18 71.50 76.47 6,168,936 +1.72(+2.30%)
Dec 17, 2021 66.03 74.86 64.07 74.75 6,363,674 +7.51(+11.17%)
Dec 16, 2021 71.38 71.76 65.01 67.24 4,078,376 -2.41(-3.46%)
Dec 15, 2021 64.54 71.00 63.91 69.65 3,920,493 +4.73(+7.29%)
Dec 14, 2021 61.91 66.44 61.48 64.92 4,376,148 +0.72(+1.12%)
Dec 13, 2021 67.51 68.29 63.42 64.20 4,808,741 -3.71(-5.46%)
Dec 10, 2021 74.66 77.25 65.88 67.91 5,063,575 -5.89(-7.98%)
Dec 09, 2021 80.78 83.25 72.27 73.80 4,474,763 -6.21(-7.76%)
Dec 08, 2021 73.71 81.40 71.67 80.01 4,349,289 +5.70(+7.67%)
Dec 07, 2021 69.98 76.26 69.66 74.31 4,856,066 +8.45(+12.83%)
Dec 06, 2021 66.51 67.86 61.76 65.86 6,081,142 -1.12(-1.67%)
Dec 03, 2021 70.71 72.49 63.85 66.98 13,910,339 -24.02(-26.40%)
Dec 02, 2021 89.58 95.25 88.83 91.00 5,088,117 +1.04(+1.16%)
Dec 01, 2021 104.04 105.98 89.37 89.96 5,678,636 -13.99(-13.46%)
Nov 30, 2021 108.91 113.40 100.27 103.95 6,936,745 -4.96(-4.55%)
Nov 29, 2021 109.99 111.20 105.24 108.91 3,049,524 +2.89(+2.73%)
Nov 26, 2021 103.80 109.11 103.00 106.02 2,026,823 -0.78(-0.73%)
Nov 24, 2021 100.00 107.72 99.83 106.80 3,355,150 +5.38(+5.30%)
Nov 23, 2021 103.00 110.19 97.53 101.42 5,741,992 -4.67(-4.40%)
Nov 22, 2021 134.33 134.93 105.94 106.09 7,323,609 -31.10(-22.67%)
Nov 19, 2021 138.35 142.80 136.05 137.19 1,930,768 +0.21(+0.15%)
Nov 18, 2021 134.35 137.69 136.71 136.98 1,675,709 +5.38(+4.09%)
Nov 17, 2021 136.97 140.38 128.33 131.60 2,613,732 -3.69(-2.73%)
Nov 16, 2021 134.00 135.89 131.50 135.29 1,756,132 -1.11(-0.81%)
Nov 15, 2021 141.50 145.79 135.05 136.40 2,309,371 -5.26(-3.71%)
Nov 12, 2021 133.43 141.94 133.43 141.66 2,344,013 +9.21(+6.95%)
Nov 11, 2021 134.64 135.69 130.43 132.45 1,198,755 +2.78(+2.14%)
Nov 10, 2021 134.49 129.67 2,810,283 -9.02(-6.50%)
Nov 09, 2021 138.72 143.62 132.28 138.69 3,019,806 +3.25(+2.40%)
Nov 08, 2021 128.27 137.45 127.20 135.44 2,382,086 +7.37(+5.75%)
Nov 05, 2021 131.47 134.00 124.13 128.07 2,102,576 -3.60(-2.73%)
Nov 04, 2021 126.72 135.24 126.01 131.67 1,833,738 -0.77(-0.58%)
Nov 03, 2021 128.98 133.93 127.69 132.44 2,257,573 +4.25(+3.32%)
Nov 02, 2021 134.61 135.75 127.56 128.19 1,801,201 -7.09(-5.24%)
Nov 01, 2021 137.99 136.09 133.28 135.28 1,491,371 -0.52(-0.38%)
Oct 29, 2021 130.28 135.96 130.24 135.80 1,608,091 +3.97(+3.01%)
Oct 28, 2021 125.85 133.30 124.71 131.83 1,592,607 +6.93(+5.55%)
Oct 27, 2021 125.90 132.30 124.36 124.90 1,960,189 -0.72(-0.57%)
Oct 26, 2021 139.00 125.62 3,865,867 -10.61(-7.79%)
Oct 25, 2021 135.09 139.98 134.49 136.23 1,994,641 +2.16(+1.61%)
Oct 22, 2021 136.00 136.00 128.29 134.07 3,424,098 -1.95(-1.43%)
Oct 21, 2021 130.50 139.00 130.36 136.02 4,134,177 +6.24(+4.81%)
Oct 20, 2021 129.00 130.35 124.30 129.78 3,006,671 +2.13(+1.67%)
Oct 19, 2021 118.26 131.50 117.73 127.65 5,376,576 +9.75(+8.27%)
Oct 18, 2021 116.19 119.21 115.63 117.90 1,549,695 +1.80(+1.55%)
Oct 15, 2021 118.05 118.89 113.09 116.10 2,472,339 -0.14(-0.12%)
Oct 14, 2021 116.27 120.66 115.31 116.24 2,378,729 +1.41(+1.23%)
Oct 13, 2021 111.43 115.70 111.30 114.83 2,802,568 +4.68(+4.25%)
Oct 12, 2021 106.11 112.90 106.00 110.15 3,466,578 +4.25(+4.01%)
Oct 11, 2021 103.79 108.17 102.25 105.90 1,193,294 +0.45(+0.43%)
Oct 08, 2021 111.56 111.75 104.31 105.45 1,783,745 -3.42(-3.14%)
Oct 07, 2021 109.98 111.88 108.17 108.87 2,449,477 +0.68(+0.63%)
Oct 06, 2021 102.52 110.30 101.13 108.19 3,560,168 +5.03(+4.88%)
Oct 05, 2021 100.34 104.31 100.05 103.16 1,471,554 +3.31(+3.31%)
Oct 04, 2021 100.81 103.67 98.51 99.85 2,313,001 -2.02(-1.98%)
Oct 01, 2021 104.13 104.30 98.06 101.87 2,667,777 -1.97(-1.90%)
Sep 30, 2021 103.66 106.00 101.59 103.84 2,346,004 +0.61(+0.59%)
Sep 29, 2021 106.32 108.80 103.21 103.23 3,301,633 +0.98(+0.96%)
Sep 28, 2021 110.15 111.10 101.09 102.25 5,817,619 -11.74(-10.30%)
Sep 27, 2021 118.00 118.65 113.75 113.99 2,789,483 -6.03(-5.02%)
Sep 24, 2021 123.15 124.21 118.20 120.02 2,441,071 -4.46(-3.58%)
Sep 23, 2021 121.90 124.85 118.18 124.48 2,948,994 +4.99(+4.18%)
Sep 22, 2021 112.68 120.54 112.50 119.49 2,524,691 +5.71(+5.02%)
Sep 21, 2021 120.92 122.08 111.33 113.78 4,740,087 -5.12(-4.31%)
Sep 20, 2021 115.59 119.00 113.00 118.90 4,540,169 +0.64(+0.54%)
Sep 17, 2021 118.99 121.38 115.12 118.26 7,971,604 +0.40(+0.34%)
Sep 16, 2021 109.00 119.99 108.95 117.86 7,951,494 +8.54(+7.81%)
Sep 15, 2021 107.00 109.55 103.71 109.32 3,484,770 +2.82(+2.65%)
Sep 14, 2021 102.48 106.50 101.86 106.50 2,444,820 +5.05(+4.98%)
Sep 13, 2021 100.96 107.10 99.98 101.45 3,999,147 +3.84(+3.93%)
Sep 10, 2021 98.00 102.70 97.60 97.61 2,776,502 +0.25(+0.26%)
Sep 09, 2021 92.17 98.29 92.11 97.36 2,265,160 +5.27(+5.72%)
Sep 08, 2021 93.67 95.35 91.03 92.09 1,798,943 -2.44(-2.58%)
Sep 07, 2021 94.09 97.23 91.59 94.53 2,826,906 +0.68(+0.72%)
Sep 03, 2021 88.44 94.81 88.40 93.85 4,674,297 +4.69(+5.26%)
Sep 02, 2021 87.89 90.34 78.31 89.16 7,750,299 +11.88(+15.37%)
Sep 01, 2021 75.83 79.19 74.18 77.28 2,128,140 +1.73(+2.29%)
Aug 31, 2021 77.40 77.50 74.89 75.55 1,665,373 -2.32(-2.98%)
Aug 30, 2021 79.00 79.00 76.03 77.87 1,266,830 +0.48(+0.62%)
Aug 27, 2021 76.19 78.79 75.37 77.39 1,234,466 +2.56(+3.42%)
Aug 26, 2021 76.59 77.50 73.38 74.83 888,405 -1.80(-2.35%)
Aug 25, 2021 75.07 79.75 73.57 76.63 1,051,243 +0.73(+0.96%)
Aug 24, 2021 78.37 80.28 75.17 75.90 1,564,318 -1.28(-1.66%)
Aug 23, 2021 74.95 78.53 73.44 77.18 1,007,232 +2.78(+3.74%)
Aug 20, 2021 75.05 76.19 72.83 74.40 1,716,201 -0.58(-0.77%)
Aug 19, 2021 75.94 77.42 74.57 74.98 1,160,449 -2.92(-3.75%)
Aug 18, 2021 76.31 79.90 76.00 77.90 1,306,410 +1.73(+2.27%)
Aug 17, 2021 73.26 77.00 72.22 76.17 1,163,155 +1.61(+2.16%)
Aug 16, 2021 76.35 76.69 71.70 74.56 1,115,667 -1.87(-2.45%)
Aug 13, 2021 78.15 78.18 75.33 76.43 1,333,268 -2.37(-3.01%)
Aug 12, 2021 73.95 80.74 73.21 78.80 2,134,021 +4.33(+5.81%)
Aug 11, 2021 73.64 75.01 72.28 74.47 751,252 +2.11(+2.92%)
Aug 10, 2021 75.00 75.94 71.52 72.36 1,001,981 -2.30(-3.08%)
Aug 09, 2021 75.70 76.59 74.01 74.66 1,040,059 -1.04(-1.37%)
Aug 06, 2021 77.42 78.14 73.58 75.70 1,231,100 -2.40(-3.07%)
Aug 05, 2021 73.02 78.98 72.63 78.10 1,466,064 +5.20(+7.13%)
Aug 04, 2021 72.00 73.70 71.71 72.90 841,536 +0.57(+0.79%)
Aug 03, 2021 71.10 73.87 70.74 72.33 751,278 +1.02(+1.43%)
Aug 02, 2021 71.06 72.59 68.18 71.31 932,761 +0.25(+0.35%)
Jul 30, 2021 70.62 71.95 69.20 71.06 814,810 -0.22(-0.31%)
Jul 29, 2021 70.30 72.40 69.81 71.28 849,219 +1.18(+1.68%)
Jul 28, 2021 67.05 70.88 67.05 70.10 1,212,875 +4.10(+6.21%)
Jul 27, 2021 74.55 74.81 63.01 66.00 4,066,037 -8.15(-10.99%)
Jul 26, 2021 72.33 76.10 71.37 74.15 1,493,129 +1.83(+2.53%)
Jul 23, 2021 72.91 73.65 70.79 72.32 1,559,512 -1.32(-1.79%)
Jul 22, 2021 70.97 74.49 70.46 73.64 2,845,031 +3.95(+5.67%)
Jul 21, 2021 69.11 70.20 66.15 69.69 1,555,840 +1.39(+2.04%)
Jul 20, 2021 67.01 68.96 65.43 68.30 1,097,760 +1.28(+1.91%)
Jul 19, 2021 62.47 67.15 61.97 67.02 1,551,884 +2.04(+3.14%)
Jul 16, 2021 67.18 67.48 63.90 64.98 1,359,417 -1.54(-2.32%)
Jul 15, 2021 67.48 68.93 65.30 66.52 1,159,192 -0.59(-0.88%)
Jul 14, 2021 68.94 70.11 67.07 67.11 1,473,443 -1.67(-2.43%)
Jul 13, 2021 67.19 69.63 66.53 68.78 1,455,209 +1.84(+2.75%)
Jul 12, 2021 68.99 69.19 63.32 66.94 2,161,276 -1.17(-1.72%)
Jul 09, 2021 67.41 68.57 66.27 68.11 1,152,544 +1.72(+2.59%)
Jul 08, 2021 65.00 67.59 63.85 66.39 1,682,151 -0.49(-0.73%)
Jul 07, 2021 69.01 69.48 65.31 66.88 2,006,916 -1.63(-2.38%)
Jul 06, 2021 67.56 71.00 67.40 68.51 3,209,601 +1.35(+2.01%)
Jul 02, 2021 62.86 67.41 62.12 67.16 3,076,630 +5.83(+9.51%)
Jul 01, 2021 63.18 64.19 60.63 61.33 1,934,960 -0.70(-1.13%)
Jun 30, 2021 63.60 64.31 62.04 62.03 2,197,578 -1.65(-2.59%)
Jun 29, 2021 63.15 64.93 62.46 63.68 2,792,593 +2.26(+3.68%)
Jun 28, 2021 63.00 64.26 60.43 61.42 2,337,340 -1.31(-2.09%)
Jun 25, 2021 61.84 63.83 61.31 62.73 12,109,485 +2.98(+4.99%)
Jun 24, 2021 58.90 61.72 58.66 59.75 2,654,649 +1.14(+1.95%)
Jun 23, 2021 55.58 60.95 55.58 58.61 3,410,506 +2.60(+4.64%)
Jun 22, 2021 55.60 58.36 54.69 56.01 5,451,740 -3.56(-5.98%)
Jun 21, 2021 57.70 61.32 57.25 59.57 6,054,246 +1.77(+3.06%)
Jun 18, 2021 54.78 57.86 54.50 57.80 6,760,424 +4.18(+7.80%)
Jun 17, 2021 49.46 54.83 49.00 53.62 4,265,120 +4.11(+8.30%)
Jun 16, 2021 47.34 50.70 47.00 49.51 4,092,821 +2.69(+5.75%)
Jun 15, 2021 45.84 47.47 45.34 46.82 1,827,211 +0.55(+1.19%)
Jun 14, 2021 47.07 48.45 46.09 46.27 2,419,745 -0.20(-0.43%)
Jun 11, 2021 45.50 46.57 44.55 46.47 2,445,624 +0.53(+1.15%)
Jun 10, 2021 42.43 46.21 42.24 45.94 5,479,425 +4.79(+11.64%)
Jun 09, 2021 40.40 41.56 39.81 41.15 3,153,356 +1.43(+3.60%)
Jun 08, 2021 38.06 40.06 37.72 39.72 3,261,246 +1.13(+2.93%)
Jun 07, 2021 37.95 41.07 37.00 38.59 4,388,129 -0.60(-1.53%)
Jun 04, 2021 40.32 41.37 38.01 39.19 4,943,761 +2.40(+6.52%)
Jun 03, 2021 36.07 36.88 35.26 36.79 1,379,516 -0.07(-0.19%)
Jun 02, 2021 37.09 37.54 36.50 36.86 797,941 -0.14(-0.38%)
Jun 01, 2021 36.78 37.12 35.35 37.00 639,640 +0.22(+0.60%)
May 28, 2021 37.00 37.70 36.08 36.78 674,861 -0.06(-0.16%)
May 27, 2021 35.80 36.95 34.50 36.84 2,029,325 +0.74(+2.05%)
May 26, 2021 35.70 36.85 35.70 36.10 679,256 +0.24(+0.67%)
May 25, 2021 35.85 36.36 35.11 35.86 822,872 +0.23(+0.65%)
May 24, 2021 34.27 35.99 34.00 35.63 898,244 +1.00(+2.89%)
May 21, 2021 34.36 35.59 33.25 34.63 2,163,719 +1.58(+4.78%)
May 20, 2021 32.12 33.57 31.92 33.05 1,013,571 +0.90(+2.80%)
May 19, 2021 29.97 32.26 29.89 32.15 1,325,636 +0.87(+2.78%)
May 18, 2021 31.00 31.95 30.37 31.28 760,924 +0.82(+2.69%)
May 17, 2021 29.13 30.51 28.58 30.46 1,019,492 +1.05(+3.57%)
May 14, 2021 28.35 29.59 28.00 29.41 1,207,415 +1.26(+4.48%)
May 13, 2021 28.88 29.59 27.46 28.15 1,091,876 -0.35(-1.23%)
May 12, 2021 28.61 29.39 27.86 28.50 1,185,017 -0.80(-2.73%)
May 11, 2021 26.90 29.64 26.00 29.30 1,739,183 +0.72(+2.52%)
May 10, 2021 28.55 29.31 27.20 28.58 1,164,490 -0.21(-0.73%)
May 07, 2021 29.00 30.26 28.73 28.79 680,425 +0.28(+0.98%)
May 06, 2021 29.67 29.88 27.39 28.51 1,729,743 -1.73(-5.72%)
May 05, 2021 30.96 31.35 29.94 30.24 560,520 -0.52(-1.69%)
May 04, 2021 31.20 31.37 29.91 30.76 657,394 -0.96(-3.03%)
May 03, 2021 33.32 33.47 31.40 31.72 548,197 -1.60(-4.80%)
Apr 30, 2021 32.44 33.73 32.44 33.32 588,800 -0.12(-0.36%)
Apr 29, 2021 34.01 34.09 32.19 33.44 512,841 -0.29(-0.86%)
Apr 28, 2021 33.62 34.13 33.36 33.73 421,331 -0.24(-0.71%)
Apr 27, 2021 33.99 34.40 33.61 33.97 430,728 -0.20(-0.59%)
Apr 26, 2021 33.18 34.30 32.84 34.17 758,189 +0.96(+2.89%)
Apr 23, 2021 32.33 33.67 32.28 33.21 805,700 +1.08(+3.36%)
Apr 22, 2021 32.26 33.30 31.92 32.13 617,321 +0.31(+0.97%)
Apr 21, 2021 31.00 32.44 30.89 31.82 511,192 +0.55(+1.76%)
Apr 20, 2021 31.56 31.90 30.32 31.27 699,493 -0.39(-1.23%)
Apr 19, 2021 33.07 33.64 31.32 31.66 693,472 -1.88(-5.61%)
Apr 16, 2021 33.71 34.00 32.76 33.54 1,684,100 -0.32(-0.95%)
Apr 15, 2021 33.97 34.35 33.41 33.86 719,642 +0.44(+1.32%)
Apr 14, 2021 34.43 35.06 32.86 33.42 540,341 -1.09(-3.16%)
Apr 13, 2021 34.41 35.05 34.10 34.51 877,617 +0.68(+2.01%)
Apr 12, 2021 33.60 33.99 32.41 33.83 572,846 -0.07(-0.21%)
Apr 09, 2021 33.35 34.07 32.90 33.90 606,300 +0.60(+1.80%)
Apr 08, 2021 33.48 33.73 32.47 33.30 1,000,656 +0.22(+0.67%)
Apr 07, 2021 33.65 33.98 32.51 33.08 1,046,246 -0.38(-1.14%)
Apr 06, 2021 32.00 33.66 31.68 33.46 958,198 +1.33(+4.14%)
Apr 05, 2021 31.13 32.19 30.25 32.13 1,026,028 +1.32(+4.28%)
Apr 01, 2021 29.50 30.86 29.34 30.81 1,190,500 +2.23(+7.80%)
Mar 31, 2021 27.46 28.87 27.26 28.58 1,302,578 +1.30(+4.77%)
Mar 30, 2021 25.85 27.31 25.41 27.28 1,611,154 +1.12(+4.28%)
Mar 29, 2021 27.54 27.54 26.06 26.16 1,325,469 -1.23(-4.49%)
Mar 26, 2021 27.64 28.10 25.80 27.39 1,593,400 -0.27(-0.98%)
Mar 25, 2021 27.38 27.91 26.36 27.66 1,869,475 -0.47(-1.67%)
Mar 24, 2021 29.45 29.45 27.75 28.13 1,483,835 -1.31(-4.45%)
Mar 23, 2021 30.04 30.28 29.10 29.44 1,685,318 -0.51(-1.70%)
Mar 22, 2021 29.63 30.74 29.63 29.95 1,758,213 +0.45(+1.53%)
Mar 19, 2021 30.03 30.38 28.66 29.50 5,044,200 -0.82(-2.70%)
Mar 18, 2021 32.17 32.99 30.20 30.32 2,109,047 -2.71(-8.20%)
Mar 17, 2021 33.00 33.85 31.45 33.03 2,315,810 -0.31(-0.93%)
Mar 16, 2021 32.78 33.59 32.49 33.34 1,512,310 +0.64(+1.96%)
Mar 15, 2021 32.00 33.49 31.89 32.70 2,236,636 +0.53(+1.65%)
Mar 12, 2021 32.60 32.88 31.40 32.17 1,913,700 -1.77(-5.22%)
Mar 11, 2021 35.83 36.19 33.05 33.94 2,369,526 +2.02(+6.33%)
Mar 10, 2021 33.48 34.35 31.91 31.92 1,572,421 -0.91(-2.77%)
Mar 09, 2021 30.64 33.30 30.64 32.83 1,385,168 +3.16(+10.65%)
Mar 08, 2021 30.17 32.30 28.94 29.67 1,687,525 -1.04(-3.39%)
Mar 05, 2021 31.41 31.41 26.72 30.71 2,688,500 +0.15(+0.49%)
Mar 04, 2021 31.72 32.96 29.29 30.56 1,753,665 -1.73(-5.36%)
Mar 03, 2021 35.29 35.29 32.09 32.29 1,207,091 -2.84(-8.08%)
Mar 02, 2021 37.22 37.61 34.78 35.13 898,346 -1.84(-4.98%)
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.