Skip to main content

Digitalbridge Group Inc (NY: DBRG )

19.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 11.88 12.06 11.82 11.96 1,445,582 +0.18(+1.52%)
Mar 30, 2023 11.62 11.92 11.55 11.78 964,177 +0.32(+2.78%)
Mar 29, 2023 11.22 11.49 11.12 11.46 1,160,276 +0.52(+4.74%)
Mar 28, 2023 11.29 11.37 10.57 10.94 2,656,463 -0.45(-3.94%)
Mar 27, 2023 10.94 11.44 10.79 11.39 2,073,437 +0.60(+5.54%)
Mar 24, 2023 10.09 10.82 9.957 10.79 1,566,963 +0.50(+4.84%)
Mar 23, 2023 10.56 10.93 10.10 10.30 1,944,219 -0.16(-1.53%)
Mar 22, 2023 11.45 11.45 10.46 10.46 2,179,590 -1.01(-8.78%)
Mar 21, 2023 11.18 11.61 11.17 11.46 1,856,013 +0.53(+4.83%)
Mar 20, 2023 11.11 11.32 10.78 10.93 1,624,110 -0.13(-1.17%)
Mar 17, 2023 11.63 11.65 10.90 11.06 2,241,415 -0.68(-5.77%)
Mar 16, 2023 11.36 11.75 11.24 11.74 1,579,649 +0.15(+1.29%)
Mar 15, 2023 11.20 11.62 11.10 11.59 1,719,382 -0.08(-0.68%)
Mar 14, 2023 11.60 11.86 11.38 11.67 1,354,866 +0.42(+3.72%)
Mar 13, 2023 11.29 11.51 10.98 11.25 1,910,616 -0.22(-1.91%)
Mar 10, 2023 11.97 12.44 11.39 11.47 2,060,555 -0.58(-4.80%)
Mar 09, 2023 12.86 12.87 12.03 12.05 1,566,798 -0.78(-6.06%)
Mar 08, 2023 12.10 12.84 12.10 12.83 3,063,218 +0.77(+6.36%)
Mar 07, 2023 12.17 12.46 11.90 12.06 2,005,890 -0.04(-0.33%)
Mar 06, 2023 12.31 12.48 11.95 12.10 865,417 -0.20(-1.62%)
Mar 03, 2023 12.53 12.53 12.28 12.30 1,416,298 -0.08(-0.64%)
Mar 02, 2023 12.15 12.43 11.85 12.38 1,179,769 -0.07(-0.56%)
Mar 01, 2023 12.26 12.47 12.02 12.45 1,909,915 +0.22(+1.79%)
Feb 28, 2023 12.31 12.45 12.21 12.23 1,803,138 -0.10(-0.81%)
Feb 27, 2023 12.26 12.38 11.85 12.33 1,942,005 +0.16(+1.31%)
Feb 24, 2023 13.59 13.67 11.92 12.17 3,758,829 -1.53(-11.20%)
Feb 23, 2023 13.65 13.77 13.38 13.70 1,663,791 +0.05(+0.36%)
Feb 22, 2023 13.49 13.78 13.44 13.65 1,562,884 +0.11(+0.81%)
Feb 21, 2023 14.08 14.08 13.39 13.55 1,505,851 -0.81(-5.62%)
Feb 17, 2023 14.77 14.81 14.26 14.35 1,079,574 -0.50(-3.36%)
Feb 16, 2023 14.69 15.16 14.43 14.85 859,759 -0.18(-1.19%)
Feb 15, 2023 14.85 15.04 14.39 15.03 1,278,336 +0.83(+5.82%)
Feb 14, 2023 14.00 14.41 13.74 14.20 940,495 +0.01(+0.07%)
Feb 13, 2023 13.91 14.36 13.81 14.19 1,177,008 +0.31(+2.22%)
Feb 10, 2023 13.88 13.96 13.64 13.88 975,690 -0.21(-1.49%)
Feb 09, 2023 14.47 14.59 13.96 14.09 995,517 -0.25(-1.74%)
Feb 08, 2023 14.70 14.79 14.29 14.34 910,604 -0.57(-3.81%)
Feb 07, 2023 14.75 15.01 14.42 14.91 924,292 +0.10(+0.67%)
Feb 06, 2023 14.96 15.01 14.26 14.81 1,308,359 -0.37(-2.43%)
Feb 03, 2023 14.89 15.22 14.77 15.18 1,716,217 -0.17(-1.10%)
Feb 02, 2023 15.46 16.40 15.22 15.35 2,797,998 +0.21(+1.38%)
Feb 01, 2023 14.68 15.31 14.39 15.14 1,973,735 +0.39(+2.64%)
Jan 31, 2023 13.83 15.05 13.83 14.75 3,426,761 +0.95(+6.86%)
Jan 30, 2023 13.27 14.06 13.24 13.80 1,601,722 +0.35(+2.59%)
Jan 27, 2023 13.30 13.62 13.28 13.46 1,023,989 +0.12(+0.90%)
Jan 26, 2023 13.20 13.35 13.01 13.34 1,207,334 +0.39(+3.00%)
Jan 25, 2023 12.58 13.00 12.45 12.95 2,000,077 +0.18(+1.41%)
Jan 24, 2023 12.13 12.89 11.99 12.77 3,848,592 +0.64(+5.26%)
Jan 23, 2023 11.85 12.15 11.75 12.13 733,293 +0.23(+1.93%)
Jan 20, 2023 11.67 11.97 11.38 11.90 1,243,097 +0.32(+2.75%)
Jan 19, 2023 11.71 11.79 11.51 11.58 885,898 -0.30(-2.52%)
Jan 18, 2023 12.11 12.30 11.86 11.88 939,559 -0.17(-1.41%)
Jan 17, 2023 11.96 12.20 11.84 12.05 1,101,462 +0.05(+0.41%)
Jan 13, 2023 11.65 12.03 11.65 12.00 887,842 +0.14(+1.18%)
Jan 12, 2023 11.93 12.07 11.70 11.86 929,546 +0.08(+0.68%)
Jan 11, 2023 11.33 11.80 11.33 11.78 1,146,820 +0.49(+4.32%)
Jan 10, 2023 10.93 11.30 10.82 11.29 1,137,657 +0.26(+2.35%)
Jan 09, 2023 10.86 11.33 10.78 11.03 1,648,138 +0.24(+2.22%)
Jan 06, 2023 10.89 10.92 10.53 10.79 1,213,081 +0.00(+0.00%)
Jan 05, 2023 11.16 11.17 10.78 10.79 1,339,563 -0.50(-4.41%)
Jan 04, 2023 10.66 11.30 10.56 11.29 1,994,480 +0.80(+7.60%)
Jan 03, 2023 11.06 11.32 10.45 10.50 2,480,581 -0.41(-3.75%)
Dec 30, 2022 10.92 11.15 10.72 10.90 1,481,299 -0.19(-1.71%)
Dec 29, 2022 10.44 11.10 10.40 11.09 1,766,963 +0.72(+6.92%)
Dec 28, 2022 10.71 10.85 10.35 10.38 1,931,160 -0.28(-2.62%)
Dec 27, 2022 10.97 11.01 10.58 10.65 1,272,371 -0.38(-3.43%)
Dec 23, 2022 10.95 11.15 10.87 11.03 1,396,845 +0.00(+0.00%)
Dec 22, 2022 11.00 11.13 10.66 11.03 1,725,378 -0.16(-1.42%)
Dec 21, 2022 11.19 11.42 11.01 11.19 1,461,889 +0.05(+0.45%)
Dec 20, 2022 11.01 11.30 10.92 11.14 2,248,969 +0.02(+0.18%)
Dec 19, 2022 12.05 12.05 11.07 11.12 2,377,095 -0.99(-8.14%)
Dec 16, 2022 12.47 12.49 11.81 12.11 3,601,624 -0.62(-4.85%)
Dec 15, 2022 12.93 13.08 12.66 12.73 1,094,687 -0.55(-4.13%)
Dec 14, 2022 12.96 13.55 12.96 13.27 2,463,324 +0.21(+1.60%)
Dec 13, 2022 13.23 13.37 12.73 13.06 1,978,483 +0.61(+4.88%)
Dec 12, 2022 12.56 12.62 12.18 12.46 1,370,345 -0.10(-0.79%)
Dec 09, 2022 12.45 12.71 12.14 12.56 1,395,208 -0.02(-0.16%)
Dec 08, 2022 12.73 13.09 12.54 12.58 1,128,407 -0.10(-0.78%)
Dec 07, 2022 12.89 13.06 12.52 12.68 1,845,033 -0.25(-1.93%)
Dec 06, 2022 13.84 13.90 12.90 12.92 1,761,321 -0.98(-7.02%)
Dec 05, 2022 13.97 14.06 13.75 13.90 1,147,389 -0.33(-2.31%)
Dec 02, 2022 13.87 14.39 13.78 14.23 902,903 +0.09(+0.63%)
Dec 01, 2022 14.41 14.70 13.90 14.14 2,644,490 -0.23(-1.59%)
Nov 30, 2022 13.85 14.39 13.69 14.37 8,684,655 +0.43(+3.07%)
Nov 29, 2022 14.35 14.53 13.91 13.94 2,264,490 -0.37(-2.58%)
Nov 28, 2022 15.04 15.24 14.29 14.31 1,085,497 -1.00(-6.51%)
Nov 25, 2022 14.70 15.35 14.70 15.30 616,182 +0.52(+3.50%)
Nov 23, 2022 14.39 14.80 14.31 14.79 782,798 +0.31(+2.13%)
Nov 22, 2022 14.39 14.49 14.21 14.48 1,223,717 +0.04(+0.28%)
Nov 21, 2022 14.79 14.85 14.40 14.44 1,364,736 -0.47(-3.14%)
Nov 18, 2022 15.13 15.22 14.60 14.91 1,240,635 +0.28(+1.91%)
Nov 17, 2022 14.70 14.76 14.27 14.63 1,276,450 -0.36(-2.39%)
Nov 16, 2022 14.98 15.05 14.76 14.99 2,092,684 -0.20(-1.31%)
Nov 15, 2022 14.60 15.26 14.52 15.19 3,559,763 +0.96(+6.72%)
Nov 14, 2022 14.24 14.38 13.63 14.23 2,034,508 -0.29(-1.99%)
Nov 11, 2022 14.25 14.58 14.07 14.52 1,735,255 +0.47(+3.33%)
Nov 10, 2022 12.84 14.12 12.77 14.05 2,650,942 +2.11(+17.68%)
Nov 09, 2022 11.92 12.07 11.71 11.94 1,281,863 -0.17(-1.40%)
Nov 08, 2022 12.15 12.33 11.86 12.11 1,264,556 -0.10(-0.82%)
Nov 07, 2022 12.45 12.54 11.94 12.21 1,703,799 -0.17(-1.37%)
Nov 04, 2022 13.47 13.47 12.03 12.38 1,462,379 -0.60(-4.61%)
Nov 03, 2022 12.62 13.14 12.36 12.97 1,995,013 +0.08(+0.62%)
Nov 02, 2022 13.48 12.89 1,484,067 -0.68(-4.99%)
Nov 01, 2022 13.13 13.63 13.03 13.57 2,192,790 +0.83(+6.48%)
Oct 31, 2022 13.17 13.21 12.65 12.75 3,886,485 -0.62(-4.62%)
Oct 28, 2022 13.19 13.39 12.93 13.36 1,637,153 +0.19(+1.44%)
Oct 27, 2022 13.39 13.52 13.12 13.17 1,090,864 -0.01(-0.08%)
Oct 26, 2022 13.13 13.46 12.98 13.18 1,145,622 +0.02(+0.15%)
Oct 25, 2022 12.57 13.16 12.55 13.16 1,363,335 +0.78(+6.27%)
Oct 24, 2022 12.74 12.77 12.18 12.39 1,313,882 -0.32(-2.51%)
Oct 21, 2022 12.91 13.03 12.63 12.71 1,620,356 -0.11(-0.85%)
Oct 20, 2022 13.10 13.35 12.77 12.82 1,407,139 -0.13(-1.00%)
Oct 19, 2022 13.00 13.32 12.79 12.94 1,640,156 -0.33(-2.48%)
Oct 18, 2022 12.93 13.31 12.88 13.27 2,232,069 +0.80(+6.38%)
Oct 17, 2022 11.88 12.50 11.83 12.48 1,923,289 +0.99(+8.58%)
Oct 14, 2022 12.19 12.36 11.46 11.49 1,665,079 -0.44(-3.67%)
Oct 13, 2022 11.47 12.01 11.17 11.93 2,448,691 +0.01(+0.08%)
Oct 12, 2022 12.46 12.49 11.74 11.92 2,028,712 -0.53(-4.24%)
Oct 11, 2022 12.37 12.60 12.14 12.45 1,682,517 -0.07(-0.56%)
Oct 10, 2022 12.77 12.87 12.47 12.52 1,391,418 -0.11(-0.87%)
Oct 07, 2022 12.69 12.89 12.54 12.63 1,667,833 -0.33(-2.54%)
Oct 06, 2022 13.13 13.22 12.68 12.95 1,722,729 -0.13(-0.99%)
Oct 05, 2022 13.29 13.37 12.66 13.08 1,574,388 -0.61(-4.44%)
Oct 04, 2022 13.19 13.71 13.17 13.69 1,997,498 +0.74(+5.69%)
Oct 03, 2022 12.53 13.19 12.19 12.95 2,146,057 +0.50(+4.00%)
Sep 30, 2022 12.53 12.73 12.37 12.46 1,713,907 +0.00(+0.00%)
Sep 29, 2022 13.20 13.24 12.38 12.46 2,480,242 -1.11(-8.15%)
Sep 28, 2022 13.17 13.69 13.12 13.56 2,315,581 +0.45(+3.41%)
Sep 27, 2022 13.15 13.23 12.79 13.11 3,551,282 +0.15(+1.15%)
Sep 26, 2022 13.66 13.81 12.73 12.96 2,485,171 -0.98(-7.00%)
Sep 23, 2022 14.34 14.74 13.68 13.94 2,725,798 -0.79(-5.34%)
Sep 22, 2022 15.33 15.43 14.64 14.73 2,767,222 +0.03(+0.20%)
Sep 21, 2022 15.32 15.48 14.70 14.70 1,670,454 -0.48(-3.15%)
Sep 20, 2022 15.93 16.01 15.09 15.17 3,171,364 -1.01(-6.27%)
Sep 19, 2022 16.04 16.48 15.89 16.19 2,032,484 -0.02(-0.12%)
Sep 16, 2022 16.71 16.78 16.11 16.21 4,572,578 -0.68(-4.01%)
Sep 15, 2022 17.81 18.07 16.89 16.89 1,761,742 -1.06(-5.93%)
Sep 14, 2022 17.72 18.00 17.39 17.95 2,024,165 +0.22(+1.23%)
Sep 13, 2022 18.24 18.34 17.54 17.73 1,563,688 -1.22(-6.46%)
Sep 12, 2022 18.51 19.03 18.46 18.95 1,522,775 +0.64(+3.48%)
Sep 09, 2022 18.01 18.59 17.87 18.32 1,619,882 +0.56(+3.14%)
Sep 08, 2022 17.84 18.22 17.61 17.76 1,184,835 -0.37(-2.03%)
Sep 07, 2022 17.46 18.18 17.32 18.13 2,391,586 +0.60(+3.41%)
Sep 06, 2022 17.93 18.54 17.48 17.53 2,049,397 -0.32(-1.78%)
Sep 02, 2022 18.39 18.67 17.79 17.85 1,551,624 +0.16(+0.90%)
Sep 01, 2022 17.62 17.84 17.22 17.69 2,667,142 -0.02(-0.11%)
Aug 31, 2022 18.16 18.31 17.57 17.71 3,259,936 -0.34(-1.87%)
Aug 30, 2022 18.61 18.88 18.04 18.05 1,755,347 -0.52(-2.79%)
Aug 29, 2022 18.93 19.19 18.55 18.57 1,779,163 -0.75(-3.86%)
Aug 26, 2022 19.70 19.88 19.19 19.31 2,622,327 -0.51(-2.56%)
Aug 25, 2022 19.69 19.97 19.31 19.82 2,201,650 +0.38(+1.94%)
Aug 24, 2022 20.13 20.34 19.23 19.44 3,826,516 -1.00(-4.91%)
Aug 23, 2022 21.39 22.06 20.45 20.45 3,025,243 -0.01(-0.05%)
Aug 22, 2022 21.09 21.17 20.20 20.46 949,438 -0.88(-4.10%)
Aug 19, 2022 21.77 21.89 21.21 21.33 801,163 -0.68(-3.07%)
Aug 18, 2022 21.85 22.01 21.59 22.01 522,922 +0.24(+1.10%)
Aug 17, 2022 22.89 23.04 21.77 21.77 1,054,537 -1.47(-6.34%)
Aug 16, 2022 22.96 23.32 22.69 23.24 717,313 +0.20(+0.86%)
Aug 15, 2022 22.57 23.08 22.41 23.04 711,985 +0.36(+1.58%)
Aug 12, 2022 22.29 22.87 22.13 22.69 950,473 +0.64(+2.89%)
Aug 11, 2022 21.93 22.37 21.57 22.05 966,772 +0.44(+2.03%)
Aug 10, 2022 21.93 22.01 21.35 21.61 733,450 +0.20(+0.93%)
Aug 09, 2022 22.09 22.09 21.13 21.41 1,006,985 -0.36(-1.65%)
Aug 08, 2022 21.09 22.01 21.09 21.77 1,478,594 +0.72(+3.40%)
Aug 05, 2022 21.45 21.45 20.66 21.05 898,411 -0.64(-2.94%)
Aug 04, 2022 21.77 22.29 21.33 21.69 860,319 -0.12(-0.55%)
Aug 03, 2022 21.57 22.09 21.47 21.81 1,049,633 +0.36(+1.67%)
Aug 02, 2022 21.17 21.85 21.11 21.45 563,037 +0.32(+1.51%)
Aug 01, 2022 21.49 21.61 20.94 21.13 925,196 -0.68(-3.10%)
Jul 29, 2022 22.25 22.25 21.61 21.81 1,315,878 -0.32(-1.44%)
Jul 28, 2022 21.29 22.21 21.13 22.13 912,446 +1.00(+4.71%)
Jul 27, 2022 20.74 21.27 20.64 21.13 586,318 +0.48(+2.31%)
Jul 26, 2022 20.86 20.97 20.62 20.66 437,222 -0.32(-1.52%)
Jul 25, 2022 20.54 21.17 20.50 20.97 612,074 +0.60(+2.93%)
Jul 22, 2022 20.66 20.78 20.26 20.38 726,433 -0.28(-1.35%)
Jul 21, 2022 20.30 20.70 20.22 20.66 1,115,387 +0.28(+1.37%)
Jul 20, 2022 20.34 20.70 20.10 20.38 1,770,312 +0.12(+0.59%)
Jul 19, 2022 19.82 20.38 19.82 20.26 973,242 +0.64(+3.25%)
Jul 18, 2022 20.46 20.86 19.56 19.62 1,272,655 -0.72(-3.52%)
Jul 15, 2022 20.30 20.68 19.58 20.34 1,523,474 +0.68(+3.44%)
Jul 14, 2022 19.70 20.12 19.42 19.66 877,746 -0.48(-2.37%)
Jul 13, 2022 19.70 20.26 19.34 20.14 639,271 +0.04(+0.20%)
Jul 12, 2022 19.78 20.38 19.78 20.10 566,556 +0.16(+0.80%)
Jul 11, 2022 20.14 20.18 19.50 19.94 528,301 -0.40(-1.96%)
Jul 08, 2022 20.10 20.70 19.98 20.34 814,593 +0.12(+0.59%)
Jul 07, 2022 20.78 21.03 20.18 20.22 1,237,097 -0.36(-1.74%)
Jul 06, 2022 20.34 20.82 20.12 20.58 1,455,334 +0.28(+1.37%)
Jul 05, 2022 20.18 20.50 19.72 20.30 1,443,094 +0.00(+0.00%)
Jul 01, 2022 19.38 20.32 19.38 20.30 1,287,877 +0.88(+4.51%)
Jun 30, 2022 18.27 19.66 18.27 19.42 1,616,334 +0.80(+4.27%)
Jun 29, 2022 19.66 19.74 18.35 18.63 2,187,544 -1.19(-6.02%)
Jun 28, 2022 20.54 20.90 19.54 19.82 1,739,750 -0.48(-2.35%)
Jun 27, 2022 20.58 20.70 20.12 20.30 1,631,633 +0.04(+0.20%)
Jun 24, 2022 20.62 21.43 20.14 20.26 5,848,541 -0.24(-1.17%)
Jun 23, 2022 18.91 20.62 18.79 20.50 4,054,915 +1.63(+8.65%)
Jun 22, 2022 18.55 19.38 18.47 18.87 2,587,140 +0.04(+0.21%)
Jun 21, 2022 19.66 20.14 18.79 18.83 2,808,682 -0.04(-0.21%)
Jun 17, 2022 18.39 19.78 18.21 18.87 12,113,059 +0.72(+3.95%)
Jun 16, 2022 18.51 18.59 17.99 18.15 1,818,851 -1.15(-5.98%)
Jun 15, 2022 18.75 19.70 18.27 19.30 3,622,570 +0.92(+4.98%)
Jun 14, 2022 19.98 19.98 17.85 18.39 3,337,749 -1.35(-6.85%)
Jun 13, 2022 21.13 21.65 19.58 19.74 3,728,784 -2.03(-9.32%)
Jun 10, 2022 20.70 21.93 20.38 21.77 4,615,867 +0.84(+3.99%)
Jun 09, 2022 21.45 21.97 20.90 20.94 3,617,693 -0.52(-2.41%)
Jun 08, 2022 22.09 22.55 21.33 21.45 3,248,301 -0.88(-3.92%)
Jun 07, 2022 21.89 22.41 21.46 22.33 1,306,258 +0.16(+0.72%)
Jun 06, 2022 22.96 22.96 22.03 22.17 1,282,163 -0.32(-1.42%)
Jun 03, 2022 22.41 22.91 22.13 22.49 1,301,531 -0.28(-1.22%)
Jun 02, 2022 23.28 23.36 22.57 22.77 2,284,709 -0.84(-3.54%)
Jun 01, 2022 23.96 24.20 23.24 23.60 860,307 -0.36(-1.50%)
May 31, 2022 24.88 24.99 23.88 23.96 2,380,019 -1.19(-4.75%)
May 27, 2022 24.44 25.19 24.32 25.15 682,826 +0.92(+3.78%)
May 26, 2022 24.00 24.72 24.00 24.24 666,025 +0.36(+1.50%)
May 25, 2022 23.88 24.20 23.52 23.88 887,967 +0.00(+0.00%)
May 24, 2022 23.60 23.88 22.65 23.88 1,173,810 -0.16(-0.66%)
May 23, 2022 23.24 24.04 22.75 24.04 1,078,367 +0.76(+3.25%)
May 20, 2022 23.56 23.56 22.61 23.28 952,387 +0.12(+0.52%)
May 19, 2022 23.28 24.20 23.16 23.16 960,033 -0.40(-1.69%)
May 18, 2022 24.24 24.52 23.34 23.56 685,395 -1.00(-4.05%)
May 17, 2022 23.88 24.68 23.70 24.56 878,903 +1.07(+4.58%)
May 16, 2022 23.52 23.94 23.36 23.48 735,814 -0.16(-0.67%)
May 13, 2022 22.33 23.88 22.33 23.64 2,218,644 +1.59(+7.22%)
May 12, 2022 21.89 22.39 20.99 22.05 1,530,789 +0.12(+0.54%)
May 11, 2022 22.09 23.80 21.77 21.93 1,650,881 +0.20(+0.92%)
May 10, 2022 23.48 23.78 21.41 21.73 2,678,577 -1.39(-6.02%)
May 09, 2022 24.24 24.80 23.04 23.12 2,487,227 -1.83(-7.34%)
May 06, 2022 25.83 26.11 24.40 24.95 1,181,325 -1.11(-4.27%)
May 05, 2022 27.18 27.86 25.79 26.07 850,041 -1.99(-7.09%)
May 04, 2022 27.78 28.10 26.59 28.06 657,612 +0.40(+1.44%)
May 03, 2022 27.74 27.98 27.12 27.66 574,350 +0.12(+0.43%)
May 02, 2022 27.90 28.28 27.04 27.54 1,203,191 -0.16(-0.57%)
Apr 29, 2022 28.82 29.15 27.66 27.70 1,257,770 -1.59(-5.43%)
Apr 28, 2022 27.78 29.81 27.78 29.29 1,408,535 +1.79(+6.51%)
Apr 27, 2022 27.30 28.06 27.10 27.50 1,008,937 +0.00(+0.00%)
Apr 26, 2022 28.02 28.22 27.32 27.50 1,232,853 -1.00(-3.49%)
Apr 25, 2022 27.94 28.58 27.82 28.50 640,149 +0.36(+1.27%)
Apr 22, 2022 28.06 28.32 27.64 28.14 682,514 -0.08(-0.28%)
Apr 21, 2022 29.61 29.85 28.08 28.22 667,716 -0.92(-3.14%)
Apr 20, 2022 30.25 30.51 28.99 29.13 790,571 -0.84(-2.79%)
Apr 19, 2022 27.94 30.09 27.94 29.97 1,603,902 +1.95(+6.96%)
Apr 18, 2022 28.18 28.60 27.66 28.02 834,066 -0.40(-1.40%)
Apr 14, 2022 28.86 29.13 28.34 28.42 458,018 -0.24(-0.83%)
Apr 13, 2022 27.70 28.82 27.70 28.66 736,652 +1.07(+3.90%)
Apr 12, 2022 27.78 28.30 27.38 27.58 870,790 +0.12(+0.43%)
Apr 11, 2022 27.70 27.98 27.26 27.46 697,765 -0.40(-1.43%)
Apr 08, 2022 27.38 27.98 26.95 27.86 647,879 +0.56(+2.04%)
Apr 07, 2022 28.50 28.74 27.22 27.30 1,111,928 -1.35(-4.72%)
Apr 06, 2022 28.46 28.70 27.70 28.66 860,240 +0.00(+0.00%)
Apr 05, 2022 29.41 29.63 28.56 28.66 530,650 -0.72(-2.44%)
Apr 04, 2022 29.05 29.37 28.42 29.37 570,647 +0.08(+0.27%)
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.