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

(NY: DC )

2.500 -0.050 (-1.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.550 2.550 2.420 2.500 300,338 -0.05(-1.96%)
Apr 17, 2024 2.700 2.760 2.510 2.550 303,266 -0.14(-5.20%)
Apr 16, 2024 2.640 2.690 2.510 2.690 178,306 +0.03(+1.13%)
Apr 15, 2024 2.830 2.830 2.570 2.660 210,471 -0.13(-4.66%)
Apr 12, 2024 2.810 2.955 2.780 2.790 542,506 +0.01(+0.36%)
Apr 11, 2024 2.730 2.800 2.600 2.780 207,215 +0.13(+4.91%)
Apr 10, 2024 2.590 2.770 2.560 2.650 326,149 -0.02(-0.75%)
Apr 09, 2024 2.790 2.799 2.500 2.670 245,295 -0.08(-2.91%)
Apr 08, 2024 2.800 2.830 2.700 2.750 221,263 -0.01(-0.36%)
Apr 05, 2024 2.480 2.800 2.420 2.760 329,008 +0.31(+12.65%)
Apr 04, 2024 2.350 2.560 2.320 2.450 293,867 +0.17(+7.46%)
Apr 03, 2024 2.350 2.370 2.215 2.280 234,034 -0.09(-3.80%)
Apr 02, 2024 2.370 2.390 2.260 2.370 158,741 +0.00(+0.00%)
Apr 01, 2024 2.430 2.440 2.345 2.370 125,692 +0.00(+0.00%)
Mar 28, 2024 2.260 2.410 2.410 2.370 153,356 +0.11(+4.87%)
Mar 27, 2024 2.180 2.260 2.170 2.260 90,009 +0.10(+4.63%)
Mar 26, 2024 2.210 2.220 2.080 2.160 113,564 -0.02(-0.92%)
Mar 25, 2024 2.270 2.296 2.180 2.180 125,395 -0.08(-3.54%)
Mar 22, 2024 2.280 2.300 2.240 2.260 88,410 +0.00(+0.00%)
Mar 21, 2024 2.180 2.270 2.150 2.260 252,079 +0.11(+5.12%)
Mar 20, 2024 2.100 2.190 2.070 2.150 184,253 +0.08(+3.86%)
Mar 19, 2024 2.030 2.090 2.000 2.070 109,511 +0.05(+2.48%)
Mar 18, 2024 2.130 2.130 2.020 2.020 199,413 -0.12(-5.61%)
Mar 15, 2024 2.130 2.150 2.070 2.140 1,159,141 +0.01(+0.47%)
Mar 14, 2024 2.180 2.200 2.110 2.130 125,497 -0.03(-1.39%)
Mar 13, 2024 2.150 2.180 2.130 2.160 156,782 +0.01(+0.47%)
Mar 12, 2024 2.100 2.150 2.100 2.150 131,109 +0.02(+0.94%)
Mar 11, 2024 2.150 2.160 2.130 2.130 126,760 -0.02(-0.93%)
Mar 08, 2024 2.150 2.168 2.090 2.150 384,234 +0.01(+0.47%)
Mar 07, 2024 2.120 2.190 2.100 2.140 116,420 +0.01(+0.47%)
Mar 06, 2024 2.100 2.150 2.050 2.130 126,122 +0.06(+2.90%)
Mar 05, 2024 2.180 2.190 2.005 2.070 139,802 -0.13(-5.91%)
Mar 04, 2024 2.160 2.229 2.120 2.200 190,657 +0.06(+2.80%)
Mar 01, 2024 2.120 2.140 2.065 2.140 120,072 +0.02(+0.94%)
Feb 29, 2024 2.100 2.130 2.075 2.120 100,402 +0.06(+2.91%)
Feb 28, 2024 2.070 2.130 2.060 2.060 405,352 -0.03(-1.44%)
Feb 27, 2024 2.110 2.160 2.090 2.090 145,555 -0.04(-1.88%)
Feb 26, 2024 2.030 2.130 2.030 2.130 144,424 +0.10(+4.93%)
Feb 23, 2024 2.020 2.110 1.980 2.030 196,322 +0.04(+2.01%)
Feb 22, 2024 1.980 2.020 1.950 1.990 331,353 +0.01(+0.51%)
Feb 21, 2024 2.070 2.070 1.960 1.980 284,685 -0.08(-3.88%)
Feb 20, 2024 2.070 2.150 2.030 2.060 119,847 +0.01(+0.49%)
Feb 16, 2024 2.130 2.190 2.035 2.050 140,611 -0.10(-4.65%)
Feb 15, 2024 2.070 2.188 2.070 2.150 158,861 +0.09(+4.37%)
Feb 14, 2024 2.000 2.080 1.960 2.060 206,000 +0.06(+3.00%)
Feb 13, 2024 2.080 2.090 2.000 2.000 321,488 -0.13(-6.10%)
Feb 12, 2024 2.150 2.220 2.120 2.130 146,010 -0.01(-0.47%)
Feb 09, 2024 2.110 2.180 2.065 2.140 112,385 +0.06(+2.88%)
Feb 08, 2024 2.050 2.090 2.050 2.080 74,997 +0.03(+1.46%)
Feb 07, 2024 2.060 2.100 2.010 2.050 81,432 -0.03(-1.44%)
Feb 06, 2024 2.000 2.080 2.000 2.080 103,681 +0.08(+4.00%)
Feb 05, 2024 2.100 2.100 1.950 2.000 248,532 -0.10(-4.76%)
Feb 02, 2024 2.110 2.180 2.080 2.100 106,205 -0.06(-2.78%)
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.