Skip to main content

E2Open Parent Hldg (NY: ETWO )

4.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.620 6.765 6.425 6.750 2,211,719 +0.10(+1.50%)
Jul 28, 2022 6.590 6.740 6.555 6.650 2,657,325 +0.01(+0.15%)
Jul 27, 2022 6.460 6.660 6.450 6.640 1,229,565 +0.25(+3.91%)
Jul 26, 2022 6.630 6.630 6.370 6.390 1,490,488 -0.31(-4.63%)
Jul 25, 2022 6.890 6.890 6.640 6.700 2,047,572 -0.16(-2.33%)
Jul 22, 2022 7.010 7.060 6.720 6.860 2,710,522 -0.12(-1.72%)
Jul 21, 2022 6.890 7.010 6.855 6.980 1,200,182 +0.05(+0.72%)
Jul 20, 2022 6.680 7.030 6.660 6.930 1,604,983 +0.29(+4.37%)
Jul 19, 2022 6.410 6.695 6.360 6.640 1,248,755 +0.29(+4.57%)
Jul 18, 2022 6.570 6.720 6.340 6.350 1,955,804 -0.19(-2.91%)
Jul 15, 2022 6.360 6.570 6.260 6.540 1,664,728 +0.30(+4.81%)
Jul 14, 2022 6.300 6.350 6.065 6.240 4,087,842 -0.14(-2.19%)
Jul 13, 2022 6.580 6.710 6.270 6.380 3,677,774 -0.32(-4.78%)
Jul 12, 2022 7.190 7.285 6.140 6.700 8,059,142 -0.82(-10.90%)
Jul 11, 2022 7.710 7.810 7.500 7.520 2,215,027 -0.33(-4.20%)
Jul 08, 2022 7.880 8.080 7.800 7.850 1,208,343 -0.13(-1.63%)
Jul 07, 2022 7.880 8.015 7.750 7.980 4,278,238 +0.12(+1.53%)
Jul 06, 2022 8.130 8.250 7.820 7.860 1,465,397 -0.21(-2.60%)
Jul 05, 2022 7.800 8.100 7.675 8.070 1,852,607 +0.08(+1.00%)
Jul 01, 2022 7.800 8.090 7.800 7.990 1,289,488 +0.21(+2.70%)
Jun 30, 2022 7.960 7.960 7.655 7.780 1,529,122 -0.32(-3.95%)
Jun 29, 2022 8.330 8.330 7.945 8.100 1,221,543 -0.20(-2.41%)
Jun 28, 2022 8.300 8.480 8.160 8.300 1,212,849 -0.05(-0.60%)
Jun 27, 2022 8.430 8.460 8.250 8.350 1,417,263 -0.01(-0.12%)
Jun 24, 2022 8.500 8.600 8.340 8.360 2,169,929 -0.07(-0.83%)
Jun 23, 2022 8.260 8.485 8.210 8.430 1,384,673 +0.25(+3.06%)
Jun 22, 2022 7.880 8.300 7.880 8.180 2,142,504 +0.23(+2.89%)
Jun 21, 2022 7.950 8.055 7.760 7.950 1,861,372 +0.22(+2.85%)
Jun 17, 2022 7.160 7.750 7.160 7.730 2,698,081 +0.66(+9.34%)
Jun 16, 2022 7.350 7.420 7.005 7.070 2,610,406 -0.48(-6.36%)
Jun 15, 2022 7.570 7.680 7.410 7.550 3,640,481 +0.12(+1.62%)
Jun 14, 2022 7.440 7.550 7.305 7.430 1,464,015 +0.13(+1.78%)
Jun 13, 2022 7.450 7.620 7.250 7.300 1,661,385 -0.46(-5.93%)
Jun 10, 2022 8.160 8.160 7.740 7.760 1,395,397 -0.55(-6.62%)
Jun 09, 2022 8.310 8.400 8.200 8.310 5,004,913 -0.09(-1.07%)
Jun 08, 2022 8.290 8.475 8.210 8.400 3,400,302 +0.11(+1.33%)
Jun 07, 2022 8.160 8.320 8.020 8.290 1,110,379 +0.02(+0.24%)
Jun 06, 2022 8.280 8.300 8.090 8.270 2,884,318 +0.12(+1.47%)
Jun 03, 2022 8.280 8.350 8.090 8.150 928,025 -0.24(-2.86%)
Jun 02, 2022 8.210 8.500 8.162 8.390 2,094,961 +0.13(+1.57%)
Jun 01, 2022 8.210 8.695 8.020 8.260 1,794,638 +0.18(+2.23%)
May 31, 2022 8.230 8.285 7.960 8.080 6,367,330 -0.20(-2.42%)
May 27, 2022 8.130 8.320 8.115 8.280 1,132,123 +0.28(+3.50%)
May 26, 2022 7.820 8.105 7.820 8.000 1,671,490 +0.13(+1.65%)
May 25, 2022 7.520 7.950 7.520 7.870 1,504,435 +0.31(+4.10%)
May 24, 2022 7.760 7.810 7.455 7.560 1,754,668 -0.33(-4.18%)
May 23, 2022 8.130 8.140 7.790 7.890 1,995,067 -0.23(-2.83%)
May 20, 2022 8.260 8.355 7.890 8.120 1,927,370 +0.02(+0.25%)
May 19, 2022 7.930 8.300 7.930 8.100 1,680,315 +0.11(+1.38%)
May 18, 2022 8.220 8.440 7.940 7.990 1,613,690 -0.37(-4.43%)
May 17, 2022 7.920 8.390 7.890 8.360 2,116,915 +0.69(+9.00%)
May 16, 2022 7.650 7.845 7.520 7.670 2,091,931 -0.09(-1.16%)
May 13, 2022 7.500 7.850 7.460 7.760 1,560,269 +0.38(+5.15%)
May 12, 2022 7.290 7.610 7.140 7.380 3,443,013 -0.05(-0.67%)
May 11, 2022 7.630 7.890 7.410 7.430 1,655,509 -0.25(-3.26%)
May 10, 2022 8.060 8.110 7.340 7.680 3,673,564 -0.16(-2.04%)
May 09, 2022 8.280 8.420 7.780 7.840 2,244,190 -0.67(-7.87%)
May 06, 2022 8.470 8.710 8.170 8.510 1,987,939 -0.05(-0.58%)
May 05, 2022 8.900 8.990 8.405 8.560 3,987,793 -0.59(-6.45%)
May 04, 2022 8.560 9.180 8.420 9.150 2,904,911 +0.72(+8.54%)
May 03, 2022 8.310 8.461 8.125 8.430 2,026,627 +0.25(+3.06%)
May 02, 2022 7.680 8.210 7.680 8.180 3,939,696 +0.44(+5.68%)
Apr 29, 2022 7.690 7.985 7.660 7.740 2,153,228 -0.08(-1.02%)
Apr 28, 2022 7.420 7.980 7.360 7.820 3,726,266 +0.52(+7.12%)
Apr 27, 2022 7.340 7.525 7.165 7.300 2,489,512 -0.05(-0.68%)
Apr 26, 2022 7.790 7.790 7.310 7.350 1,955,523 -0.50(-6.37%)
Apr 25, 2022 7.570 7.855 7.530 7.850 1,572,583 +0.19(+2.48%)
Apr 22, 2022 7.880 8.035 7.620 7.660 1,210,524 -0.28(-3.53%)
Apr 21, 2022 8.200 8.590 7.875 7.940 2,903,519 +0.25(+3.25%)
Apr 20, 2022 8.090 8.090 7.670 7.690 2,199,918 -0.36(-4.47%)
Apr 19, 2022 7.870 8.295 7.850 8.050 985,466 +0.12(+1.51%)
Apr 18, 2022 7.990 8.015 7.760 7.930 2,726,900 -0.12(-1.49%)
Apr 14, 2022 8.340 8.380 7.960 8.050 2,169,297 -0.30(-3.59%)
Apr 13, 2022 8.010 8.400 7.890 8.350 1,410,671 +0.29(+3.60%)
Apr 12, 2022 8.110 8.310 7.990 8.060 1,936,398 +0.11(+1.38%)
Apr 11, 2022 7.620 8.060 7.590 7.950 4,003,617 +0.21(+2.71%)
Apr 08, 2022 7.920 7.970 7.730 7.740 2,200,223 -0.29(-3.61%)
Apr 07, 2022 8.110 8.280 7.815 8.030 2,598,602 -0.16(-1.95%)
Apr 06, 2022 8.500 8.570 8.100 8.190 3,536,377 -0.51(-5.86%)
Apr 05, 2022 9.090 9.100 8.610 8.700 6,053,521 -0.40(-4.40%)
Apr 04, 2022 8.950 9.245 8.950 9.100 1,583,436 +0.18(+2.02%)
Apr 01, 2022 8.810 9.030 8.800 8.920 1,907,890 +0.11(+1.25%)
Mar 31, 2022 9.010 9.160 8.805 8.810 2,292,846 -0.25(-2.76%)
Mar 30, 2022 9.370 9.430 9.035 9.060 1,320,009 -0.37(-3.92%)
Mar 29, 2022 9.260 9.460 9.130 9.430 1,494,259 +0.33(+3.63%)
Mar 28, 2022 9.350 9.470 8.965 9.100 1,966,047 -0.27(-2.88%)
Mar 25, 2022 9.780 9.780 9.320 9.370 1,393,201 -0.36(-3.70%)
Mar 24, 2022 9.750 9.840 9.520 9.730 1,629,583 +0.06(+0.62%)
Mar 23, 2022 9.440 9.730 9.280 9.670 2,476,769 +0.30(+3.20%)
Mar 22, 2022 9.030 9.490 9.030 9.370 2,656,266 +0.38(+4.23%)
Mar 21, 2022 9.290 9.290 8.855 8.990 2,642,074 -0.43(-4.56%)
Mar 18, 2022 9.200 9.580 9.145 9.420 3,739,206 +0.20(+2.17%)
Mar 17, 2022 9.050 9.330 9.030 9.220 3,709,498 +0.03(+0.33%)
Mar 16, 2022 8.700 9.210 8.700 9.190 2,460,439 +0.64(+7.49%)
Mar 15, 2022 8.260 8.590 8.170 8.550 1,536,397 +0.37(+4.52%)
Mar 14, 2022 8.300 8.430 8.125 8.180 3,127,812 -0.15(-1.80%)
Mar 11, 2022 8.630 8.640 8.120 8.330 1,971,463 -0.26(-3.03%)
Mar 10, 2022 8.930 8.495 8.590 1,992,096 -0.50(-5.50%)
Mar 09, 2022 8.920 9.220 8.920 9.090 2,802,692 +0.36(+4.12%)
Mar 08, 2022 8.600 8.860 8.310 8.730 4,007,825 +0.00(+0.00%)
Mar 07, 2022 8.840 9.360 8.720 8.730 4,049,348 -0.01(-0.11%)
Mar 04, 2022 8.560 8.830 8.255 8.740 3,553,059 +0.15(+1.75%)
Mar 03, 2022 9.280 9.280 8.490 8.590 3,535,604 -0.58(-6.32%)
Mar 02, 2022 9.080 9.265 8.865 9.170 3,173,281 +0.15(+1.66%)
Mar 01, 2022 8.980 9.280 8.910 9.020 2,120,672 +0.04(+0.45%)
Feb 28, 2022 8.590 8.980 8.530 8.980 2,292,450 +0.34(+3.94%)
Feb 25, 2022 8.490 8.680 8.285 8.640 1,902,281 +0.14(+1.65%)
Feb 24, 2022 7.700 8.530 7.660 8.500 4,216,325 +0.48(+5.99%)
Feb 23, 2022 8.520 8.620 8.000 8.020 2,127,516 -0.45(-5.31%)
Feb 22, 2022 8.690 8.840 8.370 8.470 2,412,269 -0.32(-3.64%)
Feb 18, 2022 8.790 0 -0.21(-2.33%)
Feb 17, 2022 9.270 9.330 8.920 9.000 1,393,859 -0.33(-3.54%)
Feb 16, 2022 9.270 9.365 9.045 9.330 1,254,408 -0.03(-0.32%)
Feb 15, 2022 9.380 9.410 9.180 9.360 1,605,156 +0.22(+2.41%)
Feb 14, 2022 9.250 9.400 9.060 9.140 2,148,446 -0.15(-1.61%)
Feb 11, 2022 9.480 9.670 9.060 9.290 2,126,619 -0.13(-1.38%)
Feb 10, 2022 9.040 9.465 8.980 9.420 2,178,587 +0.06(+0.64%)
Feb 09, 2022 9.210 9.365 9.100 9.360 1,551,596 +0.25(+2.74%)
Feb 08, 2022 8.930 9.225 8.920 9.110 2,132,453 +0.06(+0.66%)
Feb 07, 2022 8.960 9.260 8.900 9.050 1,782,867 +0.08(+0.89%)
Feb 04, 2022 8.680 9.050 8.630 8.970 2,074,985 +0.26(+2.99%)
Feb 03, 2022 9.050 8.630 8.710 3,192,004 -0.73(-7.73%)
Feb 02, 2022 9.360 9.525 9.305 9.440 2,620,717 +0.10(+1.07%)
Feb 01, 2022 9.290 9.350 8.925 9.340 3,068,623 +0.04(+0.43%)
Jan 31, 2022 8.770 9.355 9.300 3,819,710 +0.54(+6.16%)
Jan 28, 2022 8.480 8.780 8.245 8.760 2,172,076 +0.33(+3.91%)
Jan 27, 2022 8.820 8.900 8.400 8.430 1,717,107 -0.26(-2.99%)
Jan 26, 2022 9.090 9.170 8.660 8.690 2,717,181 -0.17(-1.92%)
Jan 25, 2022 8.870 9.130 8.740 8.860 2,953,586 -0.14(-1.56%)
Jan 24, 2022 8.050 9.040 8.010 9.000 5,403,011 +0.75(+9.09%)
Jan 21, 2022 8.300 8.530 8.120 8.250 4,611,212 +0.11(+1.35%)
Jan 20, 2022 7.970 8.460 7.970 8.140 7,581,416 +0.29(+3.69%)
Jan 19, 2022 8.060 8.390 7.845 7.850 3,764,220 -0.11(-1.38%)
Jan 18, 2022 8.460 8.490 7.925 7.960 5,273,195 -0.56(-6.57%)
Jan 14, 2022 8.520 0 -0.02(-0.23%)
Jan 13, 2022 9.600 9.600 8.300 8.540 10,707,961 -1.16(-11.96%)
Jan 12, 2022 10.31 10.43 9.670 9.700 3,247,678 -0.49(-4.81%)
Jan 11, 2022 9.980 10.30 9.840 10.19 3,447,441 +0.19(+1.90%)
Jan 10, 2022 9.900 10.00 9.495 10.00 3,067,724 -0.13(-1.28%)
Jan 07, 2022 10.11 10.39 10.10 10.13 1,898,482 -0.01(-0.10%)
Jan 06, 2022 10.18 10.34 9.980 10.14 2,560,492 -0.15(-1.46%)
Jan 05, 2022 10.93 11.09 10.21 10.29 2,924,871 -0.76(-6.88%)
Jan 04, 2022 11.36 11.56 10.86 11.05 3,493,900 -0.28(-2.47%)
Jan 03, 2022 11.33 11.49 11.13 11.33 2,606,574 +0.07(+0.62%)
Dec 31, 2021 11.45 11.59 11.23 11.26 1,424,927 -0.21(-1.83%)
Dec 30, 2021 11.36 11.58 11.29 11.47 1,077,122 +0.15(+1.33%)
Dec 29, 2021 11.21 11.35 11.05 11.32 1,565,448 +0.08(+0.71%)
Dec 28, 2021 11.31 11.32 11.11 11.24 1,209,374 -0.06(-0.53%)
Dec 27, 2021 10.94 11.33 10.94 11.30 2,015,478 +0.39(+3.57%)
Dec 23, 2021 10.55 10.96 10.55 10.91 1,279,905 +0.35(+3.31%)
Dec 22, 2021 10.73 10.82 10.49 10.56 1,200,508 -0.17(-1.58%)
Dec 21, 2021 10.45 10.88 10.41 10.73 3,589,284 +0.36(+3.47%)
Dec 20, 2021 10.23 10.55 10.13 10.37 4,553,251 -0.08(-0.77%)
Dec 17, 2021 10.25 10.63 9.940 10.45 10,978,872 +0.00(+0.00%)
Dec 16, 2021 10.98 11.27 10.27 10.45 4,952,257 -0.45(-4.13%)
Dec 15, 2021 10.71 11.09 10.43 10.90 9,627,177 +0.21(+1.96%)
Dec 14, 2021 10.86 11.00 10.50 10.69 4,790,679 -0.40(-3.61%)
Dec 13, 2021 11.53 11.74 11.08 11.09 3,369,224 -0.47(-4.07%)
Dec 10, 2021 11.78 12.01 11.47 11.56 2,759,475 -0.13(-1.11%)
Dec 09, 2021 12.28 12.54 11.63 11.69 2,487,993 -0.66(-5.34%)
Dec 08, 2021 12.12 12.42 11.89 12.35 4,242,065 +0.23(+1.90%)
Dec 07, 2021 11.92 12.36 11.88 12.12 3,140,645 +0.57(+4.94%)
Dec 06, 2021 11.37 11.72 10.79 11.55 3,667,208 +0.18(+1.58%)
Dec 03, 2021 11.88 12.04 10.90 11.37 7,059,191 -0.47(-3.97%)
Dec 02, 2021 11.70 12.01 11.34 11.84 2,575,906 +0.10(+0.85%)
Dec 01, 2021 12.37 12.48 11.72 11.74 2,681,676 -0.44(-3.61%)
Nov 30, 2021 12.35 12.54 11.77 12.18 7,499,574 -0.18(-1.46%)
Nov 29, 2021 12.00 12.44 11.82 12.36 1,977,919 +0.58(+4.92%)
Nov 26, 2021 11.88 12.22 11.71 11.78 1,061,601 -0.37(-3.05%)
Nov 24, 2021 11.43 12.37 11.30 12.15 2,925,319 +0.52(+4.47%)
Nov 23, 2021 12.28 12.28 11.36 11.63 3,232,455 -0.73(-5.91%)
Nov 22, 2021 13.00 13.16 12.20 12.36 2,837,844 -0.66(-5.07%)
Nov 19, 2021 12.75 13.15 12.65 13.02 3,218,859 +0.22(+1.72%)
Nov 18, 2021 13.21 12.84 12.72 12.80 1,705,510 -0.31(-2.36%)
Nov 17, 2021 13.31 13.32 12.80 13.11 2,288,252 -0.20(-1.50%)
Nov 16, 2021 12.46 13.32 12.38 13.31 3,707,936 +0.81(+6.48%)
Nov 15, 2021 12.28 12.58 12.20 12.50 2,185,926 +0.25(+2.04%)
Nov 12, 2021 11.81 12.25 11.81 12.25 1,407,868 +0.42(+3.55%)
Nov 11, 2021 11.89 12.09 11.81 11.83 997,842 +0.06(+0.51%)
Nov 10, 2021 12.18 11.77 1,494,398 -0.53(-4.31%)
Nov 09, 2021 12.29 12.41 12.08 12.30 1,961,433 +0.04(+0.33%)
Nov 08, 2021 12.42 12.66 12.25 12.26 1,746,933 -0.09(-0.73%)
Nov 05, 2021 12.49 12.52 12.25 12.35 1,469,782 -0.04(-0.32%)
Nov 04, 2021 12.34 12.50 12.02 12.39 2,195,476 +0.11(+0.90%)
Nov 03, 2021 12.16 12.50 12.10 12.28 3,846,968 +0.06(+0.49%)
Nov 02, 2021 12.38 12.40 12.03 12.22 1,306,854 -0.17(-1.37%)
Nov 01, 2021 12.54 12.68 12.32 12.39 1,142,048 -0.11(-0.88%)
Oct 29, 2021 12.50 12.59 12.41 12.50 822,739 -0.10(-0.79%)
Oct 28, 2021 12.28 12.63 12.19 12.60 1,638,135 +0.32(+2.61%)
Oct 27, 2021 12.69 12.72 12.24 12.28 1,540,341 -0.38(-3.00%)
Oct 26, 2021 12.87 12.66 1,564,978 -0.19(-1.48%)
Oct 25, 2021 12.32 12.96 12.20 12.85 4,068,025 +0.61(+4.98%)
Oct 22, 2021 12.41 12.55 12.15 12.24 1,758,838 -0.26(-2.08%)
Oct 21, 2021 12.00 12.50 11.88 12.50 3,877,956 +0.68(+5.75%)
Oct 20, 2021 11.87 12.06 11.51 11.82 3,856,607 +0.28(+2.43%)
Oct 19, 2021 12.06 12.15 11.43 11.54 4,163,441 +0.59(+5.39%)
Oct 18, 2021 11.20 11.20 10.87 10.95 1,723,036 -0.27(-2.41%)
Oct 15, 2021 11.58 11.58 11.16 11.22 2,071,275 -0.17(-1.49%)
Oct 14, 2021 11.56 11.94 11.12 11.39 4,782,327 -0.08(-0.70%)
Oct 13, 2021 11.23 11.48 11.16 11.47 1,594,889 +0.23(+2.05%)
Oct 12, 2021 11.18 11.31 10.93 11.24 1,367,777 +0.02(+0.18%)
Oct 11, 2021 11.45 11.62 11.15 11.22 1,444,125 -0.14(-1.23%)
Oct 08, 2021 11.60 11.71 11.35 11.36 976,865 -0.16(-1.39%)
Oct 07, 2021 11.59 11.73 11.48 11.52 1,484,026 +0.14(+1.23%)
Oct 06, 2021 11.02 11.59 11.01 11.38 2,515,172 +0.14(+1.25%)
Oct 05, 2021 11.07 11.36 11.00 11.24 1,230,531 +0.24(+2.18%)
Oct 04, 2021 11.55 11.55 10.89 11.00 1,670,270 -0.52(-4.51%)
Oct 01, 2021 11.42 11.57 11.10 11.52 1,517,065 +0.22(+1.95%)
Sep 30, 2021 11.45 11.54 11.22 11.30 1,984,188 -0.20(-1.74%)
Sep 29, 2021 11.75 11.78 11.41 11.50 973,286 -0.20(-1.71%)
Sep 28, 2021 11.81 11.92 11.67 11.70 1,240,682 -0.29(-2.42%)
Sep 27, 2021 11.91 11.99 11.73 11.99 2,092,508 +0.01(+0.08%)
Sep 24, 2021 11.89 12.05 11.75 11.98 915,773 -0.02(-0.17%)
Sep 23, 2021 11.85 12.02 11.78 12.00 822,149 +0.22(+1.87%)
Sep 22, 2021 11.66 11.89 11.57 11.78 1,321,132 +0.17(+1.46%)
Sep 21, 2021 11.60 11.73 11.47 11.61 1,726,145 +0.09(+0.78%)
Sep 20, 2021 11.88 11.91 11.31 11.52 3,259,307 -0.57(-4.71%)
Sep 17, 2021 12.37 12.50 12.04 12.09 19,641,268 -0.28(-2.26%)
Sep 16, 2021 12.31 12.50 12.18 12.37 3,059,297 -0.02(-0.16%)
Sep 15, 2021 11.77 12.40 11.74 12.39 3,214,909 +0.57(+4.82%)
Sep 14, 2021 11.82 12.10 11.74 11.82 1,704,476 -0.05(-0.42%)
Sep 13, 2021 12.03 12.03 11.60 11.87 1,827,460 -0.13(-1.08%)
Sep 10, 2021 12.10 12.24 11.98 12.00 1,869,707 +0.03(+0.25%)
Sep 09, 2021 12.01 12.21 11.95 11.97 2,155,849 -0.16(-1.32%)
Sep 08, 2021 12.42 12.49 12.09 12.13 2,948,833 -0.36(-2.88%)
Sep 07, 2021 12.72 12.73 12.36 12.49 3,085,886 +0.13(+1.05%)
Sep 03, 2021 12.18 12.39 12.16 12.36 2,295,005 +0.00(+0.00%)
Sep 02, 2021 12.54 12.64 12.23 12.36 2,051,733 -0.04(-0.32%)
Sep 01, 2021 12.00 12.50 11.98 12.40 3,164,555 +0.46(+3.85%)
Aug 31, 2021 12.20 12.21 11.83 11.94 1,856,304 -0.24(-1.97%)
Aug 30, 2021 11.93 12.48 11.80 12.18 3,842,285 +0.22(+1.84%)
Aug 27, 2021 11.84 12.26 11.63 11.96 2,625,874 +0.20(+1.70%)
Aug 26, 2021 11.77 12.08 11.71 11.76 2,065,129 -0.07(-0.59%)
Aug 25, 2021 11.73 12.20 11.65 11.83 3,544,060 +0.07(+0.60%)
Aug 24, 2021 11.30 11.77 11.16 11.76 4,207,004 +0.46(+4.07%)
Aug 23, 2021 10.18 11.39 10.18 11.30 5,403,214 +1.23(+12.21%)
Aug 20, 2021 9.860 10.07 9.685 10.07 3,196,907 +0.19(+1.92%)
Aug 19, 2021 9.870 10.02 9.630 9.880 2,948,804 +0.06(+0.61%)
Aug 18, 2021 9.850 10.11 9.800 9.820 2,856,692 -0.08(-0.81%)
Aug 17, 2021 10.16 10.17 9.860 9.900 3,597,047 -0.38(-3.70%)
Aug 16, 2021 10.75 10.75 10.27 10.28 1,212,888 -0.57(-5.25%)
Aug 13, 2021 11.09 11.09 10.82 10.85 1,011,793 -0.18(-1.63%)
Aug 12, 2021 10.67 11.14 10.59 11.03 2,516,865 +0.33(+3.08%)
Aug 11, 2021 10.87 10.87 10.35 10.70 3,124,216 -0.10(-0.93%)
Aug 10, 2021 10.67 10.85 10.63 10.80 1,391,021 +0.11(+1.03%)
Aug 09, 2021 10.31 10.74 10.20 10.69 3,109,777 +0.41(+3.99%)
Aug 06, 2021 10.23 10.30 10.05 10.28 675,687 +0.03(+0.29%)
Aug 05, 2021 10.30 10.40 10.21 10.25 735,427 -0.04(-0.39%)
Aug 04, 2021 10.38 10.72 10.28 10.29 1,756,183 -0.15(-1.44%)
Aug 03, 2021 10.41 10.44 10.00 10.44 2,336,624 +0.03(+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.