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

Paramount Group Inc (NY: PGRE )

4.670 +0.050 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 5.036 5.075 4.992 5.027 705,683 -0.03(-0.58%)
Aug 30, 2023 4.997 5.075 4.968 5.056 1,206,772 +0.05(+0.98%)
Aug 29, 2023 4.841 5.007 4.792 5.007 679,895 +0.16(+3.23%)
Aug 28, 2023 4.733 4.870 4.733 4.850 589,876 +0.15(+3.12%)
Aug 25, 2023 4.821 4.860 4.689 4.704 703,880 -0.09(-1.84%)
Aug 24, 2023 4.782 4.963 4.772 4.792 753,618 -0.02(-0.41%)
Aug 23, 2023 4.694 4.846 4.660 4.811 740,469 +0.11(+2.29%)
Aug 22, 2023 4.684 4.723 4.635 4.704 974,588 +0.06(+1.26%)
Aug 21, 2023 4.743 4.743 4.626 4.645 1,193,603 +0.01(+0.21%)
Aug 18, 2023 4.538 4.655 4.518 4.635 1,267,551 +0.03(+0.64%)
Aug 17, 2023 4.528 4.635 4.484 4.606 2,173,686 +0.09(+1.95%)
Aug 16, 2023 4.586 4.606 4.503 4.518 952,000 -0.05(-1.07%)
Aug 15, 2023 4.684 4.704 4.547 4.567 1,116,502 -0.20(-4.11%)
Aug 14, 2023 4.802 4.831 4.733 4.762 896,079 -0.08(-1.62%)
Aug 11, 2023 4.802 4.865 4.762 4.841 724,115 +0.01(+0.20%)
Aug 10, 2023 4.782 4.890 4.762 4.831 1,167,880 +0.11(+2.28%)
Aug 09, 2023 4.850 4.850 4.709 4.723 1,003,006 -0.10(-2.03%)
Aug 08, 2023 4.802 4.860 4.689 4.821 1,033,097 -0.03(-0.60%)
Aug 07, 2023 4.753 4.860 4.606 4.850 2,126,200 +0.12(+2.48%)
Aug 04, 2023 4.762 4.850 4.733 4.733 771,247 +0.00(+0.00%)
Aug 03, 2023 4.772 4.782 4.557 4.733 3,694,352 -0.06(-1.22%)
Aug 02, 2023 4.665 4.792 4.596 4.792 2,008,894 +0.05(+1.03%)
Aug 01, 2023 5.056 5.056 4.586 4.743 4,236,206 -0.38(-7.44%)
Jul 31, 2023 5.085 5.193 5.085 5.124 2,173,311 +0.03(+0.58%)
Jul 28, 2023 5.075 5.124 5.036 5.095 975,431 +0.10(+1.96%)
Jul 27, 2023 5.124 5.163 4.953 4.997 1,541,169 -0.11(-2.11%)
Jul 26, 2023 4.919 5.105 4.909 5.105 1,333,388 +0.21(+4.19%)
Jul 25, 2023 4.919 4.978 4.860 4.899 1,018,158 -0.03(-0.60%)
Jul 24, 2023 4.909 5.051 4.909 4.929 1,290,525 +0.02(+0.40%)
Jul 21, 2023 4.997 4.997 4.841 4.909 1,174,975 -0.05(-0.99%)
Jul 20, 2023 4.997 4.997 4.890 4.958 1,617,658 +0.03(+0.60%)
Jul 19, 2023 4.802 4.938 4.782 4.929 1,557,925 +0.11(+2.23%)
Jul 18, 2023 4.762 4.899 4.733 4.821 2,136,651 +0.03(+0.61%)
Jul 17, 2023 4.978 4.982 4.772 4.792 1,911,515 -0.23(-4.67%)
Jul 14, 2023 5.036 5.061 4.987 5.027 1,167,082 -0.04(-0.77%)
Jul 13, 2023 5.027 5.066 4.890 5.066 1,531,085 +0.05(+0.97%)
Jul 12, 2023 5.115 5.163 5.017 5.017 2,337,504 +0.02(+0.39%)
Jul 11, 2023 4.938 5.017 4.821 4.997 2,707,758 +0.11(+2.20%)
Jul 10, 2023 4.772 4.929 4.714 4.890 3,993,736 +0.06(+1.21%)
Jul 07, 2023 4.303 4.929 4.303 4.831 8,523,923 +0.60(+14.09%)
Jul 06, 2023 4.303 4.303 4.107 4.234 2,975,985 -0.10(-2.26%)
Jul 05, 2023 4.371 4.420 4.278 4.332 2,385,117 -0.10(-2.21%)
Jul 03, 2023 4.322 4.459 4.283 4.430 1,061,948 +0.10(+2.26%)
Jun 30, 2023 4.450 4.484 4.264 4.332 2,990,793 -0.08(-1.77%)
Jun 29, 2023 4.430 4.498 4.374 4.410 2,666,940 -0.03(-0.77%)
Jun 28, 2023 4.551 4.571 4.406 4.445 2,569,317 -0.14(-2.97%)
Jun 27, 2023 4.377 4.610 4.348 4.580 4,605,941 +0.18(+4.19%)
Jun 26, 2023 4.047 4.425 4.047 4.396 2,239,293 +0.35(+8.63%)
Jun 23, 2023 4.163 4.192 4.027 4.047 3,571,078 -0.16(-3.70%)
Jun 22, 2023 4.270 4.289 4.173 4.202 2,104,163 -0.07(-1.59%)
Jun 21, 2023 4.251 4.318 4.221 4.270 1,461,213 -0.01(-0.23%)
Jun 20, 2023 4.328 4.328 4.217 4.280 2,367,022 -0.10(-2.22%)
Jun 16, 2023 4.513 4.522 4.318 4.377 2,768,449 -0.07(-1.53%)
Jun 15, 2023 4.454 4.482 4.357 4.445 1,419,330 -0.01(-0.22%)
Jun 14, 2023 4.561 4.639 4.435 4.454 1,375,556 -0.08(-1.71%)
Jun 13, 2023 4.406 4.648 4.406 4.532 1,180,386 -0.03(-0.64%)
Jun 12, 2023 4.551 4.663 4.517 4.561 1,137,560 +0.02(+0.43%)
Jun 09, 2023 4.571 4.600 4.493 4.542 841,325 -0.02(-0.43%)
Jun 08, 2023 4.629 4.639 4.440 4.561 1,815,978 -0.11(-2.29%)
Jun 07, 2023 4.532 4.775 4.513 4.668 2,475,979 +0.19(+4.34%)
Jun 06, 2023 4.251 4.542 4.241 4.474 1,423,965 +0.20(+4.77%)
Jun 05, 2023 4.367 4.406 4.265 4.270 934,669 -0.11(-2.44%)
Jun 02, 2023 4.241 4.425 4.226 4.377 1,332,662 +0.24(+5.87%)
Jun 01, 2023 4.202 4.241 4.066 4.134 1,601,030 -0.08(-1.84%)
May 31, 2023 4.183 4.231 4.144 4.212 2,747,720 +0.03(+0.70%)
May 30, 2023 4.144 4.212 4.124 4.183 857,014 +0.06(+1.41%)
May 26, 2023 4.202 4.202 4.095 4.124 1,419,928 -0.06(-1.39%)
May 25, 2023 4.251 4.270 4.134 4.183 1,164,728 -0.12(-2.71%)
May 24, 2023 4.522 4.542 4.275 4.299 1,594,446 -0.21(-4.73%)
May 23, 2023 4.386 4.702 4.386 4.513 2,336,903 +0.15(+3.33%)
May 22, 2023 4.328 4.396 4.217 4.367 1,295,737 +0.06(+1.35%)
May 19, 2023 4.280 4.386 4.260 4.309 1,316,434 +0.10(+2.30%)
May 18, 2023 4.212 4.299 4.168 4.212 1,869,300 -0.05(-1.14%)
May 17, 2023 4.105 4.285 4.076 4.260 1,460,685 +0.19(+4.77%)
May 16, 2023 4.251 4.255 4.066 4.066 1,716,398 -0.20(-4.77%)
May 15, 2023 4.260 4.318 4.202 4.270 1,460,288 +0.05(+1.15%)
May 12, 2023 4.289 4.304 4.177 4.221 1,198,551 -0.07(-1.58%)
May 11, 2023 4.328 4.343 4.265 4.289 1,397,000 -0.09(-2.00%)
May 10, 2023 4.425 4.425 4.289 4.377 1,566,986 +0.03(+0.67%)
May 09, 2023 4.289 4.367 4.212 4.348 1,974,133 +0.01(+0.22%)
May 08, 2023 4.367 4.404 4.304 4.338 1,351,038 -0.03(-0.67%)
May 05, 2023 4.425 4.483 4.270 4.367 2,880,163 -0.01(-0.22%)
May 04, 2023 4.318 4.547 4.294 4.377 9,977,852 +0.09(+2.04%)
May 03, 2023 4.124 4.391 4.124 4.289 5,608,437 +0.17(+4.25%)
May 02, 2023 4.105 4.134 3.998 4.115 4,086,422 -0.01(-0.24%)
May 01, 2023 4.202 4.251 4.086 4.124 1,380,584 -0.08(-1.85%)
Apr 28, 2023 4.115 4.270 4.115 4.202 1,718,862 +0.09(+2.12%)
Apr 27, 2023 3.998 4.115 3.974 4.115 3,229,054 +0.10(+2.42%)
Apr 26, 2023 4.047 4.144 3.989 4.018 2,138,575 -0.06(-1.43%)
Apr 25, 2023 4.095 4.115 4.018 4.076 2,546,981 -0.08(-1.87%)
Apr 24, 2023 4.124 4.221 4.095 4.154 1,726,498 -0.02(-0.47%)
Apr 21, 2023 4.280 4.318 4.154 4.173 1,914,142 -0.10(-2.27%)
Apr 20, 2023 4.396 4.425 4.260 4.270 1,211,696 -0.16(-3.72%)
Apr 19, 2023 4.231 4.445 4.192 4.435 1,414,551 +0.16(+3.63%)
Apr 18, 2023 4.357 4.406 4.236 4.280 1,112,521 -0.07(-1.56%)
Apr 17, 2023 4.192 4.362 4.173 4.348 1,631,183 +0.15(+3.46%)
Apr 14, 2023 4.396 4.464 4.163 4.202 1,654,193 -0.16(-3.78%)
Apr 13, 2023 4.367 4.411 4.280 4.367 3,641,791 +0.01(+0.22%)
Apr 12, 2023 4.522 4.532 4.348 4.357 2,874,699 -0.11(-2.39%)
Apr 11, 2023 4.474 4.522 4.377 4.464 2,166,108 -0.01(-0.22%)
Apr 10, 2023 4.377 4.479 4.280 4.474 2,300,631 +0.06(+1.32%)
Apr 06, 2023 4.464 4.513 4.369 4.416 1,603,182 -0.03(-0.66%)
Apr 05, 2023 4.396 4.469 4.333 4.445 2,122,954 +0.02(+0.44%)
Apr 04, 2023 4.435 4.445 4.318 4.425 1,898,155 -0.01(-0.22%)
Apr 03, 2023 4.464 4.590 4.396 4.435 1,828,998 +0.01(+0.22%)
Mar 31, 2023 4.299 4.435 4.280 4.425 2,751,545 +0.12(+2.70%)
Mar 30, 2023 4.328 4.386 4.251 4.309 2,261,626 +0.06(+1.31%)
Mar 29, 2023 4.129 4.282 4.105 4.253 2,474,680 +0.13(+3.24%)
Mar 28, 2023 4.158 4.204 4.062 4.119 3,059,815 +0.00(+0.00%)
Mar 27, 2023 4.100 4.148 4.024 4.119 3,245,792 +0.11(+2.86%)
Mar 24, 2023 3.919 4.005 3.795 4.005 4,103,436 +0.14(+3.70%)
Mar 23, 2023 4.005 4.005 3.719 3.862 7,763,749 -0.14(-3.57%)
Mar 22, 2023 4.243 4.243 4.005 4.005 3,853,469 -0.21(-4.98%)
Mar 21, 2023 4.129 4.258 4.086 4.215 3,278,281 +0.16(+4.00%)
Mar 20, 2023 4.072 4.196 4.015 4.053 3,173,580 -0.05(-1.16%)
Mar 17, 2023 4.291 4.339 4.043 4.100 6,500,049 -0.23(-5.29%)
Mar 16, 2023 4.348 4.415 4.167 4.329 3,001,514 -0.14(-3.20%)
Mar 15, 2023 4.425 4.606 4.356 4.472 2,863,120 -0.09(-1.88%)
Mar 14, 2023 4.854 4.911 4.468 4.558 3,632,399 -0.03(-0.62%)
Mar 13, 2023 4.482 4.587 4.386 4.587 3,341,970 -0.01(-0.21%)
Mar 10, 2023 4.758 4.777 4.558 4.596 3,617,082 -0.11(-2.43%)
Mar 09, 2023 4.835 4.854 4.701 4.711 2,979,056 -0.18(-3.70%)
Mar 08, 2023 4.882 4.973 4.854 4.892 1,430,111 +0.00(+0.00%)
Mar 07, 2023 5.006 5.083 4.863 4.892 1,884,114 -0.11(-2.29%)
Mar 06, 2023 5.044 5.102 4.987 5.006 950,224 -0.02(-0.38%)
Mar 03, 2023 5.064 5.082 4.959 5.025 1,268,282 +0.05(+0.96%)
Mar 02, 2023 4.920 4.987 4.873 4.978 1,052,549 +0.02(+0.38%)
Mar 01, 2023 4.987 5.044 4.906 4.959 1,607,006 -0.07(-1.33%)
Feb 28, 2023 5.083 5.168 5.011 5.025 5,975,461 +0.09(+1.74%)
Feb 27, 2023 5.130 5.135 4.920 4.940 2,522,566 -0.12(-2.45%)
Feb 24, 2023 5.130 5.159 5.025 5.064 1,534,711 -0.16(-3.10%)
Feb 23, 2023 5.245 5.340 5.159 5.226 1,336,741 -0.01(-0.18%)
Feb 22, 2023 5.302 5.364 5.197 5.235 1,311,294 -0.05(-0.90%)
Feb 21, 2023 5.388 5.493 5.254 5.283 1,472,335 -0.19(-3.48%)
Feb 17, 2023 5.617 5.617 5.440 5.474 1,012,662 -0.10(-1.88%)
Feb 16, 2023 5.693 5.769 5.569 5.578 824,568 -0.17(-2.99%)
Feb 15, 2023 5.721 5.760 5.664 5.750 766,556 -0.01(-0.17%)
Feb 14, 2023 5.741 5.831 5.650 5.760 1,608,226 -0.03(-0.49%)
Feb 13, 2023 5.674 5.817 5.636 5.788 1,023,398 +0.10(+1.68%)
Feb 10, 2023 5.578 5.721 5.578 5.693 729,873 +0.05(+0.84%)
Feb 09, 2023 5.855 5.869 5.619 5.645 806,347 -0.13(-2.31%)
Feb 08, 2023 5.826 5.884 5.755 5.779 734,655 -0.09(-1.46%)
Feb 07, 2023 5.884 6.003 5.788 5.865 2,091,679 -0.06(-0.97%)
Feb 06, 2023 6.036 6.046 5.803 5.922 828,855 -0.23(-3.72%)
Feb 03, 2023 6.208 6.251 6.112 6.151 1,346,529 -0.13(-2.12%)
Feb 02, 2023 6.227 6.427 6.227 6.284 3,443,992 +0.14(+2.33%)
Feb 01, 2023 6.122 6.203 6.036 6.141 2,198,357 -0.01(-0.15%)
Jan 31, 2023 6.046 6.217 6.017 6.151 2,064,024 +0.10(+1.73%)
Jan 30, 2023 6.084 6.108 6.031 6.046 472,477 -0.06(-0.94%)
Jan 27, 2023 5.893 6.141 5.884 6.103 1,242,430 +0.20(+3.39%)
Jan 26, 2023 5.903 5.950 5.812 5.903 814,084 +0.02(+0.32%)
Jan 25, 2023 5.769 5.903 5.741 5.884 836,150 +0.05(+0.82%)
Jan 24, 2023 5.874 5.907 5.812 5.836 449,115 -0.05(-0.81%)
Jan 23, 2023 5.865 5.960 5.793 5.884 541,829 +0.02(+0.33%)
Jan 20, 2023 5.788 5.865 5.674 5.865 719,838 +0.11(+1.99%)
Jan 19, 2023 5.779 5.803 5.679 5.750 677,880 -0.07(-1.15%)
Jan 18, 2023 5.922 6.012 5.798 5.817 709,733 -0.10(-1.61%)
Jan 17, 2023 5.893 5.998 5.860 5.912 805,427 +0.03(+0.49%)
Jan 13, 2023 5.769 5.927 5.750 5.884 759,277 +0.05(+0.82%)
Jan 12, 2023 5.721 5.879 5.640 5.836 1,221,092 +0.18(+3.20%)
Jan 11, 2023 5.483 5.660 5.474 5.655 1,075,270 +0.27(+4.96%)
Jan 10, 2023 5.407 5.426 5.311 5.388 1,952,524 -0.05(-0.88%)
Jan 09, 2023 5.521 5.569 5.407 5.435 941,746 -0.08(-1.38%)
Jan 06, 2023 5.416 5.521 5.369 5.512 1,106,232 +0.13(+2.48%)
Jan 05, 2023 5.588 5.588 5.369 5.378 1,301,370 -0.27(-4.73%)
Jan 04, 2023 5.721 5.760 5.617 5.645 1,059,173 +0.01(+0.17%)
Jan 03, 2023 5.683 5.817 5.588 5.636 1,021,231 -0.03(-0.51%)
Dec 30, 2022 5.550 5.712 5.550 5.664 1,369,035 +0.02(+0.34%)
Dec 29, 2022 5.502 5.655 5.416 5.645 1,757,355 +0.23(+4.18%)
Dec 28, 2022 5.635 5.663 5.414 5.419 1,254,692 -0.22(-3.84%)
Dec 27, 2022 5.550 5.645 5.494 5.635 792,933 +0.13(+2.39%)
Dec 23, 2022 5.456 5.583 5.447 5.503 616,878 +0.00(+0.00%)
Dec 22, 2022 5.560 5.579 5.386 5.503 1,178,015 -0.12(-2.17%)
Dec 21, 2022 5.607 5.663 5.560 5.626 1,584,480 +0.11(+2.05%)
Dec 20, 2022 5.438 5.574 5.409 5.513 919,450 +0.05(+0.86%)
Dec 19, 2022 5.626 5.640 5.400 5.466 1,982,915 -0.19(-3.33%)
Dec 16, 2022 5.814 5.847 5.593 5.654 4,327,413 -0.32(-5.35%)
Dec 15, 2022 5.899 6.011 5.861 5.974 2,007,883 -0.02(-0.31%)
Dec 14, 2022 5.804 6.011 5.772 5.993 2,637,485 +0.21(+3.58%)
Dec 13, 2022 5.955 6.077 5.724 5.786 2,040,057 +0.04(+0.65%)
Dec 12, 2022 5.786 5.804 5.494 5.748 2,284,738 +0.27(+4.98%)
Dec 09, 2022 5.419 5.522 5.400 5.475 643,525 +0.00(+0.00%)
Dec 08, 2022 5.447 5.560 5.409 5.475 1,560,114 +0.07(+1.22%)
Dec 07, 2022 5.212 5.466 5.155 5.409 3,159,553 +0.17(+3.23%)
Dec 06, 2022 5.456 5.480 5.202 5.240 2,456,359 -0.25(-4.62%)
Dec 05, 2022 5.692 5.692 5.409 5.494 1,850,283 -0.25(-4.42%)
Dec 02, 2022 5.842 5.884 5.720 5.748 1,168,800 -0.16(-2.71%)
Dec 01, 2022 6.143 6.251 5.880 5.908 1,718,558 -0.23(-3.68%)
Nov 30, 2022 5.974 6.138 5.917 6.134 2,540,267 +0.12(+2.03%)
Nov 29, 2022 5.870 6.021 5.804 6.011 1,249,920 +0.17(+2.90%)
Nov 28, 2022 5.908 5.993 5.828 5.842 1,032,143 -0.12(-2.05%)
Nov 25, 2022 5.889 5.983 5.861 5.964 570,547 +0.08(+1.28%)
Nov 23, 2022 5.823 5.964 5.804 5.889 947,821 -0.10(-1.73%)
Nov 22, 2022 5.974 6.011 5.913 5.993 1,423,054 +0.06(+0.95%)
Nov 21, 2022 5.946 6.040 5.861 5.936 2,157,044 -0.10(-1.71%)
Nov 18, 2022 5.993 6.040 5.899 6.040 2,114,762 +0.18(+3.05%)
Nov 17, 2022 5.729 5.870 5.654 5.861 3,634,248 +0.07(+1.14%)
Nov 16, 2022 5.974 5.974 5.720 5.795 2,410,875 -0.20(-3.30%)
Nov 15, 2022 6.312 6.331 5.974 5.993 5,126,605 -0.20(-3.19%)
Nov 14, 2022 6.350 6.406 6.167 6.190 1,866,488 -0.20(-3.09%)
Nov 11, 2022 6.369 6.444 6.247 6.388 2,849,365 +0.07(+1.04%)
Nov 10, 2022 6.200 6.336 6.171 6.322 4,525,937 +0.39(+6.50%)
Nov 09, 2022 6.105 6.115 5.899 5.936 1,892,058 -0.18(-2.92%)
Nov 08, 2022 6.200 6.218 6.021 6.115 2,221,464 -0.05(-0.76%)
Nov 07, 2022 6.190 6.265 5.974 6.162 1,561,887 +0.03(+0.46%)
Nov 04, 2022 6.030 6.134 5.983 6.134 2,418,721 +0.21(+3.49%)
Nov 03, 2022 5.842 6.007 5.724 5.927 2,119,831 -0.03(-0.47%)
Nov 02, 2022 6.002 5.922 5.955 1,826,190 -0.08(-1.25%)
Nov 01, 2022 6.143 6.218 6.002 6.030 2,915,867 -0.06(-0.93%)
Oct 31, 2022 6.040 6.115 5.988 6.087 2,190,420 -0.06(-0.92%)
Oct 28, 2022 6.058 6.162 6.007 6.143 2,131,535 +0.09(+1.56%)
Oct 27, 2022 6.209 6.350 5.960 6.049 2,311,264 -0.21(-3.31%)
Oct 26, 2022 6.435 6.444 6.232 6.256 1,983,568 -0.08(-1.19%)
Oct 25, 2022 6.284 6.449 6.265 6.331 2,977,192 +0.03(+0.45%)
Oct 24, 2022 6.265 6.359 6.134 6.303 1,639,432 +0.08(+1.21%)
Oct 21, 2022 6.087 6.247 6.044 6.228 1,385,227 +0.18(+2.95%)
Oct 20, 2022 6.058 6.200 5.993 6.049 1,122,571 +0.03(+0.47%)
Oct 19, 2022 6.068 6.153 5.983 6.021 1,543,218 -0.26(-4.19%)
Oct 18, 2022 6.294 6.435 6.200 6.284 1,799,324 +0.08(+1.37%)
Oct 17, 2022 6.218 6.312 6.153 6.200 1,442,042 +0.16(+2.65%)
Oct 14, 2022 6.040 6.157 5.993 6.040 1,683,051 +0.08(+1.42%)
Oct 13, 2022 5.503 6.007 5.456 5.955 2,499,269 +0.31(+5.50%)
Oct 12, 2022 5.597 5.687 5.513 5.645 1,212,049 +0.02(+0.33%)
Oct 11, 2022 5.522 5.682 5.438 5.626 1,443,792 +0.07(+1.18%)
Oct 10, 2022 5.607 5.663 5.522 5.560 1,737,765 -0.06(-1.01%)
Oct 07, 2022 5.635 5.673 5.522 5.616 2,115,315 -0.08(-1.32%)
Oct 06, 2022 5.757 5.790 5.588 5.692 955,253 -0.09(-1.63%)
Oct 05, 2022 5.974 6.002 5.640 5.786 1,835,972 -0.32(-5.24%)
Oct 04, 2022 5.974 6.134 5.936 6.105 3,257,499 +0.26(+4.51%)
Oct 03, 2022 5.974 5.988 5.809 5.842 2,371,979 -0.02(-0.32%)
Sep 30, 2022 5.748 5.936 5.720 5.861 2,122,888 +0.15(+2.64%)
Sep 29, 2022 5.927 5.974 5.673 5.710 1,494,450 -0.28(-4.60%)
Sep 28, 2022 5.688 6.051 5.600 5.986 2,158,677 +0.36(+6.45%)
Sep 27, 2022 5.855 5.920 5.577 5.623 2,423,907 -0.17(-2.89%)
Sep 26, 2022 5.930 5.976 5.716 5.790 1,880,781 -0.19(-3.11%)
Sep 23, 2022 6.097 6.106 5.865 5.976 1,446,841 -0.23(-3.74%)
Sep 22, 2022 6.181 6.255 6.060 6.209 1,534,817 +0.01(+0.15%)
Sep 21, 2022 6.515 6.543 6.190 6.199 1,758,522 -0.28(-4.30%)
Sep 20, 2022 6.441 6.525 6.422 6.478 1,500,931 -0.07(-1.13%)
Sep 19, 2022 6.394 6.562 6.385 6.552 940,682 +0.07(+1.00%)
Sep 16, 2022 6.311 6.511 6.255 6.487 2,204,112 +0.11(+1.75%)
Sep 15, 2022 6.506 6.604 6.376 6.376 1,035,693 -0.15(-2.28%)
Sep 14, 2022 6.506 6.525 6.422 6.525 1,402,006 +0.01(+0.14%)
Sep 13, 2022 6.599 6.692 6.469 6.515 1,042,077 -0.29(-4.23%)
Sep 12, 2022 6.748 6.815 6.710 6.803 934,463 +0.14(+2.09%)
Sep 09, 2022 6.683 6.757 6.599 6.664 1,512,603 +0.02(+0.28%)
Sep 08, 2022 6.590 6.738 6.566 6.645 3,137,303 -0.01(-0.14%)
Sep 07, 2022 6.441 6.678 6.441 6.655 659,684 +0.14(+2.14%)
Sep 06, 2022 6.534 6.562 6.385 6.515 1,385,763 +0.05(+0.72%)
Sep 02, 2022 6.571 6.618 6.455 6.469 802,530 -0.04(-0.57%)
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.