AMC Networks Cl A (NQ: AMCX )

39.17 USD +0.61 (+1.58%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.70 36.21 34.37 34.44 178,108 -1.24(-3.48%)
Dec 30, 2021 34.45 36.36 34.45 35.68 233,346 +1.23(+3.57%)
Dec 29, 2021 34.91 35.20 34.02 34.45 181,340 -0.60(-1.71%)
Dec 28, 2021 35.40 36.25 34.82 35.05 163,451 -0.14(-0.40%)
Dec 27, 2021 35.94 35.98 34.90 35.19 234,942 -0.73(-2.03%)
Dec 23, 2021 35.10 36.08 34.56 35.92 257,702 +1.15(+3.31%)
Dec 22, 2021 34.91 35.44 34.47 34.77 269,290 -0.30(-0.86%)
Dec 21, 2021 33.69 35.44 33.69 35.07 344,056 +1.57(+4.69%)
Dec 20, 2021 34.29 34.57 32.96 33.50 448,674 -1.81(-5.13%)
Dec 17, 2021 34.16 36.38 33.37 35.31 1,803,177 +0.93(+2.71%)
Dec 16, 2021 34.85 36.00 33.89 34.38 563,900 +0.05(+0.14%)
Dec 15, 2021 35.22 35.22 33.50 34.33 713,676 -1.06(-3.00%)
Dec 14, 2021 36.45 37.06 35.30 35.39 525,949 -1.70(-4.58%)
Dec 13, 2021 38.59 38.78 36.97 37.09 345,928 -1.98(-5.07%)
Dec 10, 2021 39.13 39.31 38.47 39.07 221,082 +0.23(+0.59%)
Dec 09, 2021 39.38 39.82 38.60 38.84 310,980 -1.15(-2.88%)
Dec 08, 2021 41.00 42.10 39.88 39.99 355,301 -0.77(-1.89%)
Dec 07, 2021 40.47 42.03 40.00 40.76 797,428 +1.01(+2.54%)
Dec 06, 2021 38.57 40.47 38.55 39.75 597,980 +1.20(+3.11%)
Dec 03, 2021 37.17 38.81 36.67 38.55 435,664 +1.51(+4.08%)
Dec 02, 2021 35.84 37.31 35.34 37.04 539,269 +1.60(+4.51%)
Dec 01, 2021 39.62 39.66 35.39 35.44 555,100 -3.17(-8.21%)
Nov 30, 2021 38.97 39.52 37.25 38.61 1,814,843 -0.90(-2.28%)
Nov 29, 2021 40.00 42.97 37.54 39.51 601,095 +0.25(+0.64%)
Nov 26, 2021 39.94 40.47 38.02 39.26 412,382 -1.96(-4.75%)
Nov 24, 2021 41.36 41.76 40.74 41.22 409,303 -0.61(-1.45%)
Nov 23, 2021 43.90 44.38 41.72 41.83 722,185 -2.42(-5.48%)
Nov 22, 2021 43.62 44.65 42.69 44.25 397,609 +0.88(+2.03%)
Nov 19, 2021 43.87 44.65 42.49 43.37 401,707 -1.01(-2.27%)
Nov 18, 2021 45.73 44.72 44.25 44.38 313,056 -1.35(-2.95%)
Nov 17, 2021 46.43 46.67 45.02 45.73 337,679 -1.12(-2.39%)
Nov 16, 2021 48.31 48.59 46.67 46.85 281,598 -1.76(-3.62%)
Nov 15, 2021 46.80 48.93 46.70 48.61 309,369 +1.92(+4.11%)
Nov 12, 2021 46.96 47.30 46.16 46.69 190,054 -0.36(-0.77%)
Nov 11, 2021 46.52 48.78 46.49 47.05 296,118 -0.16(-0.34%)
Nov 10, 2021 48.16 47.21 285,967 -1.51(-3.10%)
Nov 09, 2021 48.32 49.10 47.48 48.72 246,093 +0.01(+0.02%)
Nov 08, 2021 49.47 50.48 47.87 48.71 335,785 -0.39(-0.79%)
Nov 05, 2021 50.72 51.51 47.85 49.10 876,957 +6.13(+14.27%)
Nov 04, 2021 43.15 43.30 42.42 42.97 326,523 -0.19(-0.44%)
Nov 03, 2021 42.14 43.60 40.88 43.16 298,966 +1.03(+2.44%)
Nov 02, 2021 41.20 42.41 40.54 42.13 300,464 +0.86(+2.08%)
Nov 01, 2021 40.43 42.10 41.17 41.27 382,093 +1.48(+3.72%)
Oct 29, 2021 40.40 40.60 39.47 39.79 286,455 -0.83(-2.04%)
Oct 28, 2021 40.20 40.98 39.73 40.62 176,261 +0.79(+1.98%)
Oct 27, 2021 41.33 41.33 39.78 39.83 320,321 -1.64(-3.95%)
Oct 26, 2021 42.76 41.47 240,516 -1.13(-2.65%)
Oct 25, 2021 43.01 43.49 41.82 42.60 406,355 -0.55(-1.27%)
Oct 22, 2021 44.37 44.98 43.14 43.15 253,086 -1.35(-3.03%)
Oct 21, 2021 45.93 46.99 44.43 44.50 260,338 -1.59(-3.45%)
Oct 20, 2021 45.13 46.66 44.88 46.09 173,841 +0.74(+1.63%)
Oct 19, 2021 45.36 45.94 44.49 45.35 209,902 +0.69(+1.55%)
Oct 18, 2021 44.89 45.35 43.80 44.66 349,094 -0.54(-1.19%)
Oct 15, 2021 47.84 47.84 45.13 45.20 220,810 -2.01(-4.26%)
Oct 14, 2021 46.53 47.64 46.29 47.21 184,992 +1.05(+2.27%)
Oct 13, 2021 45.40 46.18 45.08 46.16 163,270 +0.90(+1.99%)
Oct 12, 2021 45.15 45.76 44.75 45.26 294,130 +0.06(+0.13%)
Oct 11, 2021 46.10 46.50 45.13 45.20 160,704 -0.75(-1.63%)
Oct 08, 2021 46.11 46.67 45.75 45.95 144,370 +0.10(+0.22%)
Oct 07, 2021 45.57 46.59 45.57 45.85 238,845 +0.66(+1.46%)
Oct 06, 2021 45.66 45.90 44.51 45.19 159,988 -0.79(-1.72%)
Oct 05, 2021 46.11 46.48 44.77 45.98 277,878 -0.38(-0.82%)
Oct 04, 2021 47.47 47.85 46.13 46.36 201,099 -0.98(-2.07%)
Oct 01, 2021 46.85 47.54 46.32 47.34 319,655 +0.75(+1.61%)
Sep 30, 2021 47.44 47.44 46.11 46.59 217,707 -0.74(-1.56%)
Sep 29, 2021 47.62 48.35 46.93 47.33 190,064 -0.81(-1.68%)
Sep 28, 2021 47.60 48.83 47.24 48.14 304,538 +0.22(+0.46%)
Sep 27, 2021 47.29 48.55 46.96 47.92 187,243 +0.63(+1.33%)
Sep 24, 2021 46.21 47.56 46.12 47.29 254,136 +0.65(+1.39%)
Sep 23, 2021 46.13 46.82 45.86 46.64 177,864 +0.81(+1.77%)
Sep 22, 2021 45.72 46.80 45.72 45.83 163,545 +0.62(+1.37%)
Sep 21, 2021 46.88 47.19 45.13 45.21 252,208 -1.17(-2.52%)
Sep 20, 2021 46.64 47.39 45.83 46.38 329,608 -1.30(-2.73%)
Sep 17, 2021 47.36 48.06 46.64 47.68 980,692 +0.39(+0.82%)
Sep 16, 2021 47.52 47.80 46.57 47.29 262,665 -0.13(-0.27%)
Sep 15, 2021 46.62 47.90 46.45 47.42 390,899 +0.86(+1.85%)
Sep 14, 2021 46.99 47.26 45.60 46.56 587,902 -0.42(-0.89%)
Sep 13, 2021 46.38 47.09 45.48 46.98 414,474 +1.12(+2.44%)
Sep 10, 2021 46.64 46.97 45.18 45.86 516,599 -0.63(-1.36%)
Sep 09, 2021 44.57 49.27 43.62 46.49 1,020,859 +2.29(+5.18%)
Sep 08, 2021 45.94 45.94 43.26 44.20 370,684 -0.39(-0.87%)
Sep 07, 2021 45.52 46.61 44.34 44.59 396,090 -0.94(-2.06%)
Sep 03, 2021 46.96 46.96 45.31 45.53 265,213 -1.43(-3.05%)
Sep 02, 2021 47.45 48.17 46.72 46.96 215,945 -0.32(-0.68%)
Sep 01, 2021 48.16 48.44 46.50 47.28 399,576 -0.25(-0.53%)
Aug 31, 2021 47.74 49.17 47.36 47.53 573,184 -0.16(-0.34%)
Aug 30, 2021 48.46 48.69 46.51 47.69 152,308 -0.55(-1.14%)
Aug 27, 2021 46.85 49.12 46.41 48.24 299,865 +1.66(+3.56%)
Aug 26, 2021 47.13 47.31 45.72 46.58 384,679 -0.58(-1.23%)
Aug 25, 2021 48.77 49.35 47.16 47.16 471,756 -1.54(-3.16%)
Aug 24, 2021 49.67 49.99 48.29 48.70 353,007 -0.63(-1.28%)
Aug 23, 2021 48.48 49.75 47.71 49.33 202,382 +1.27(+2.64%)
Aug 20, 2021 47.20 48.96 47.10 48.06 172,428 +0.73(+1.54%)
Aug 19, 2021 48.45 48.50 46.87 47.33 271,392 -1.67(-3.41%)
Aug 18, 2021 50.18 50.79 48.92 49.00 290,214 -0.97(-1.94%)
Aug 17, 2021 50.52 51.63 49.09 49.97 280,631 -1.27(-2.48%)
Aug 16, 2021 50.73 51.68 49.96 51.24 178,157 -0.17(-0.33%)
Aug 13, 2021 53.04 54.35 51.10 51.41 207,987 -1.15(-2.19%)
Aug 12, 2021 55.50 56.04 51.94 52.56 326,258 -2.90(-5.23%)
Aug 11, 2021 54.60 55.51 53.37 55.46 417,243 +1.12(+2.06%)
Aug 10, 2021 52.64 55.33 52.00 54.34 365,187 +1.44(+2.72%)
Aug 09, 2021 52.37 53.59 51.02 52.90 425,134 +0.19(+0.36%)
Aug 06, 2021 52.50 54.36 49.84 52.71 524,972 +3.18(+6.42%)
Aug 05, 2021 47.86 50.34 47.86 49.53 302,691 +1.48(+3.08%)
Aug 04, 2021 47.09 48.40 47.09 48.05 224,230 +0.09(+0.19%)
Aug 03, 2021 49.73 50.07 47.13 47.96 393,598 -2.06(-4.12%)
Aug 02, 2021 50.90 51.97 49.57 50.02 310,156 -0.02(-0.04%)
Jul 30, 2021 51.18 51.70 49.38 50.04 294,128 -1.59(-3.08%)
Jul 29, 2021 53.39 54.08 51.62 51.63 269,917 -0.97(-1.84%)
Jul 28, 2021 53.20 54.28 51.73 52.60 313,520 -0.54(-1.02%)
Jul 27, 2021 53.92 53.97 52.26 53.14 282,811 -1.51(-2.76%)
Jul 26, 2021 52.96 55.05 52.66 54.65 280,210 +2.42(+4.63%)
Jul 23, 2021 53.98 54.44 51.64 52.23 344,754 -1.20(-2.25%)
Jul 22, 2021 54.85 54.85 52.81 53.43 337,153 -3.11(-5.50%)
Jul 21, 2021 54.99 57.98 54.80 56.54 309,853 +2.18(+4.01%)
Jul 20, 2021 53.51 54.77 52.75 54.36 234,590 +1.29(+2.43%)
Jul 19, 2021 53.58 54.91 52.69 53.07 372,733 -1.94(-3.53%)
Jul 16, 2021 56.16 56.99 54.60 55.01 293,110 -0.53(-0.95%)
Jul 15, 2021 57.57 58.27 54.67 55.54 243,565 -1.94(-3.38%)
Jul 14, 2021 59.35 59.50 57.17 57.48 216,882 -1.50(-2.54%)
Jul 13, 2021 61.98 62.58 58.80 58.98 334,232 -3.73(-5.95%)
Jul 12, 2021 60.08 63.21 59.53 62.71 420,229 +1.79(+2.94%)
Jul 09, 2021 60.04 61.05 59.55 60.92 180,061 +2.06(+3.50%)
Jul 08, 2021 59.55 60.51 57.28 58.86 304,093 -2.11(-3.46%)
Jul 07, 2021 61.09 62.04 59.74 60.97 255,652 -0.87(-1.41%)
Jul 06, 2021 66.83 66.83 61.72 61.84 386,390 -5.02(-7.51%)
Jul 02, 2021 66.31 67.47 65.00 66.86 288,881 +0.87(+1.32%)
Jul 01, 2021 67.11 68.00 65.77 65.99 425,181 -0.81(-1.21%)
Jun 30, 2021 66.69 67.45 66.00 66.80 294,037 +0.07(+0.10%)
Jun 29, 2021 66.73 67.87 66.23 66.73 223,140 +0.00(+0.00%)
Jun 28, 2021 64.89 66.98 64.54 66.73 325,274 +1.58(+2.43%)
Jun 25, 2021 65.28 66.22 64.51 65.15 612,473 +0.19(+0.29%)
Jun 24, 2021 64.42 65.41 63.77 64.96 228,280 +0.65(+1.01%)
Jun 23, 2021 62.69 65.23 62.63 64.31 335,409 +1.53(+2.44%)
Jun 22, 2021 61.42 63.37 59.97 62.78 398,786 +1.52(+2.48%)
Jun 21, 2021 62.14 62.89 60.70 61.26 371,188 -0.18(-0.29%)
Jun 18, 2021 60.15 61.91 59.54 61.44 706,555 -0.18(-0.29%)
Jun 17, 2021 63.99 64.80 60.51 61.62 479,632 -2.81(-4.36%)
Jun 16, 2021 63.29 64.79 62.58 64.43 363,551 +1.08(+1.70%)
Jun 15, 2021 65.12 65.96 62.45 63.35 448,120 -1.75(-2.69%)
Jun 14, 2021 64.71 65.88 63.99 65.10 426,890 +0.13(+0.20%)
Jun 11, 2021 63.70 65.06 62.88 64.97 311,630 +1.92(+3.05%)
Jun 10, 2021 66.24 66.96 62.87 63.05 457,603 -3.11(-4.70%)
Jun 09, 2021 71.02 72.80 66.02 66.16 844,760 -5.27(-7.38%)
Jun 08, 2021 68.70 72.10 68.68 71.43 988,612 +1.43(+2.04%)
Jun 07, 2021 68.17 70.05 65.34 70.00 1,339,386 +3.20(+4.79%)
Jun 04, 2021 56.62 67.40 56.62 66.80 3,026,570 +10.03(+17.67%)
Jun 03, 2021 55.09 56.97 54.41 56.77 981,440 +1.45(+2.62%)
Jun 02, 2021 54.73 55.37 53.90 55.32 724,569 +1.07(+1.97%)
Jun 01, 2021 54.10 54.26 52.98 54.25 457,488 +0.57(+1.06%)
May 28, 2021 53.83 53.90 52.88 53.68 501,515 +0.37(+0.69%)
May 27, 2021 52.34 53.50 51.97 53.31 490,297 +1.58(+3.05%)
May 26, 2021 50.03 51.95 50.03 51.73 279,521 +1.84(+3.69%)
May 25, 2021 50.36 51.91 49.82 49.89 400,723 -0.53(-1.05%)
May 24, 2021 51.61 51.71 49.99 50.42 482,782 -0.55(-1.08%)
May 21, 2021 50.28 51.75 49.68 50.97 526,114 +1.04(+2.08%)
May 20, 2021 49.20 50.14 48.77 49.93 302,710 +0.91(+1.86%)
May 19, 2021 47.51 49.17 47.10 49.02 288,116 +1.01(+2.10%)
May 18, 2021 47.54 48.81 47.05 48.01 321,532 +0.48(+1.01%)
May 17, 2021 50.77 50.99 47.05 47.53 504,519 -1.69(-3.43%)
May 14, 2021 48.52 49.36 47.71 49.22 385,946 +1.77(+3.73%)
May 13, 2021 46.44 48.61 46.31 47.45 476,276 +1.37(+2.97%)
May 12, 2021 47.75 48.26 45.63 46.08 325,534 -1.83(-3.82%)
May 11, 2021 46.52 47.95 45.30 47.91 287,142 +0.65(+1.38%)
May 10, 2021 45.98 48.49 45.98 47.26 472,860 +0.04(+0.08%)
May 07, 2021 46.86 49.44 45.27 47.22 513,035 +1.67(+3.67%)
May 06, 2021 45.77 46.03 44.55 45.55 368,837 +0.40(+0.89%)
May 05, 2021 47.57 47.60 44.98 45.15 932,746 -1.91(-4.06%)
May 04, 2021 47.50 47.67 46.19 47.06 654,149 -0.88(-1.84%)
May 03, 2021 50.62 50.70 47.92 47.94 841,740 -2.34(-4.65%)
Apr 30, 2021 50.81 51.19 50.00 50.28 528,300 -0.87(-1.70%)
Apr 29, 2021 53.10 53.29 50.49 51.15 365,648 -1.58(-3.00%)
Apr 28, 2021 53.00 53.19 51.99 52.73 215,663 -0.27(-0.51%)
Apr 27, 2021 52.81 53.99 52.43 53.00 277,776 +0.69(+1.32%)
Apr 26, 2021 53.20 53.35 50.55 52.31 283,998 -0.23(-0.44%)
Apr 23, 2021 52.25 53.45 51.44 52.54 314,400 +0.54(+1.04%)
Apr 22, 2021 52.70 53.30 50.97 52.00 378,044 -0.06(-0.12%)
Apr 21, 2021 50.90 53.15 50.43 52.06 501,636 +0.75(+1.46%)
Apr 20, 2021 51.59 52.19 50.42 51.31 534,772 -0.98(-1.87%)
Apr 19, 2021 52.86 53.66 51.25 52.29 538,753 -0.57(-1.08%)
Apr 16, 2021 52.36 53.76 51.67 52.86 343,200 +1.22(+2.36%)
Apr 15, 2021 53.61 53.90 50.75 51.64 404,647 -1.44(-2.71%)
Apr 14, 2021 51.83 54.22 51.06 53.08 566,981 +0.69(+1.32%)
Apr 13, 2021 52.14 53.50 51.26 52.39 459,319 +0.65(+1.26%)
Apr 12, 2021 52.16 52.58 50.96 51.74 420,342 +0.12(+0.23%)
Apr 09, 2021 51.47 52.35 50.80 51.62 289,200 +0.14(+0.27%)
Apr 08, 2021 52.17 52.21 50.50 51.48 320,208 -0.71(-1.36%)
Apr 07, 2021 53.69 54.06 50.67 52.19 466,094 -1.48(-2.76%)
Apr 06, 2021 52.27 54.41 52.20 53.67 479,459 +1.87(+3.61%)
Apr 05, 2021 53.63 54.02 50.39 51.80 626,325 -1.76(-3.29%)
Apr 01, 2021 53.48 54.67 52.84 53.56 500,400 +0.40(+0.75%)
Mar 31, 2021 53.55 54.78 52.39 53.16 653,408 -0.60(-1.12%)
Mar 30, 2021 53.39 55.00 52.00 53.76 598,941 +1.26(+2.40%)
Mar 29, 2021 54.87 56.51 51.08 52.50 1,023,374 -1.51(-2.80%)
Mar 26, 2021 59.00 59.94 49.20 54.01 2,522,000 -6.86(-11.27%)
Mar 25, 2021 59.94 61.64 58.33 60.87 495,630 +0.36(+0.59%)
Mar 24, 2021 65.31 65.89 60.37 60.51 680,765 -4.23(-6.53%)
Mar 23, 2021 67.63 67.90 64.39 64.74 531,070 -4.45(-6.43%)
Mar 22, 2021 69.69 69.90 67.30 69.19 498,244 -0.08(-0.12%)
Mar 19, 2021 69.53 71.94 68.98 69.27 886,100 -0.74(-1.06%)
Mar 18, 2021 71.56 73.05 69.69 70.01 538,421 -2.56(-3.53%)
Mar 17, 2021 75.13 75.13 70.32 72.57 771,650 -3.74(-4.90%)
Mar 16, 2021 76.13 79.41 75.22 76.31 473,954 +0.14(+0.18%)
Mar 15, 2021 78.00 83.63 76.00 76.17 930,286 -2.46(-3.13%)
Mar 12, 2021 73.84 78.99 72.16 78.63 991,000 +5.03(+6.83%)
Mar 11, 2021 71.00 73.87 70.29 73.60 806,438 +2.27(+3.18%)
Mar 10, 2021 68.10 72.38 66.78 71.33 841,116 +0.05(+0.07%)
Mar 09, 2021 74.06 74.99 69.13 71.28 794,238 -3.09(-4.15%)
Mar 08, 2021 69.64 75.15 64.98 74.37 1,287,804 +5.30(+7.67%)
Mar 05, 2021 67.39 69.75 66.17 69.07 775,800 +0.92(+1.35%)
Mar 04, 2021 69.07 71.99 66.17 68.15 1,255,608 -0.59(-0.86%)
Mar 03, 2021 69.13 74.05 68.34 68.74 1,099,823 +1.60(+2.38%)
Mar 02, 2021 69.29 72.41 66.77 67.14 1,434,106 -3.99(-5.61%)
Mar 01, 2021 65.30 72.95 63.77 71.13 1,506,059 +5.54(+8.45%)
Feb 26, 2021 57.00 70.71 56.50 65.59 3,359,200 +12.52(+23.59%)
Feb 25, 2021 55.31 55.99 52.23 53.07 935,338 -1.24(-2.28%)
Feb 24, 2021 52.40 54.85 52.15 54.31 528,278 +2.39(+4.60%)
Feb 23, 2021 52.87 53.10 49.57 51.92 578,075 -1.93(-3.58%)
Feb 22, 2021 50.99 55.74 50.73 53.85 1,075,263 +3.58(+7.12%)
Feb 19, 2021 50.63 51.53 49.76 50.27 405,500 -0.21(-0.42%)
Feb 18, 2021 50.76 52.51 50.10 50.48 476,882 -0.68(-1.33%)
Feb 17, 2021 49.84 51.42 48.49 51.16 674,031 +1.30(+2.61%)
Feb 16, 2021 49.60 51.51 48.93 49.86 610,938 +0.31(+0.63%)
Feb 12, 2021 47.05 49.97 46.05 49.55 862,900 +2.37(+5.02%)
Feb 11, 2021 47.68 47.68 45.16 47.18 660,004 -0.26(-0.55%)
Feb 10, 2021 46.99 47.76 45.00 47.44 596,948 +0.99(+2.13%)
Feb 09, 2021 46.69 46.89 45.24 46.45 644,250 -0.77(-1.63%)
Feb 08, 2021 45.86 47.77 45.86 47.22 382,590 +0.35(+0.75%)
Feb 05, 2021 45.15 47.43 44.54 46.87 788,000 +2.06(+4.60%)
Feb 04, 2021 46.75 46.80 44.14 44.81 785,286 -2.19(-4.66%)
Feb 03, 2021 46.11 47.56 45.15 47.00 1,005,000 +1.21(+2.64%)
Feb 02, 2021 50.31 51.00 45.24 45.79 2,145,154 -5.88(-11.38%)
Feb 01, 2021 49.34 52.25 46.55 51.67 1,631,574 +2.25(+4.55%)
Jan 29, 2021 48.94 53.19 48.08 49.42 2,068,400 +1.68(+3.52%)
Jan 28, 2021 52.86 55.32 46.80 47.74 6,239,796 -0.53(-1.10%)
Jan 27, 2021 64.84 73.00 46.55 48.27 8,066,048 -11.56(-19.32%)
Jan 26, 2021 55.18 61.00 54.02 59.83 3,257,055 +5.42(+9.96%)
Jan 25, 2021 50.88 58.33 50.32 54.41 7,073,828 +5.03(+10.19%)
Jan 22, 2021 42.50 50.33 41.77 49.38 1,914,900 +6.29(+14.60%)
Jan 21, 2021 43.06 43.93 42.00 43.09 703,769 +0.09(+0.21%)
Jan 20, 2021 44.09 44.62 42.72 43.00 745,673 -0.69(-1.58%)
Jan 19, 2021 42.47 43.79 42.05 43.69 789,258 +1.64(+3.90%)
Jan 15, 2021 41.96 42.87 41.01 42.05 480,800 -0.90(-2.10%)
Jan 14, 2021 41.86 43.70 41.14 42.95 1,839,766 +1.46(+3.52%)
Jan 13, 2021 40.61 42.15 40.21 41.49 1,305,388 +0.38(+0.92%)
Jan 12, 2021 40.13 41.91 40.00 41.11 800,800 +1.12(+2.80%)
Jan 11, 2021 38.89 40.74 38.03 39.99 871,683 +0.81(+2.07%)
Jan 08, 2021 38.91 39.34 37.86 39.18 469,400 +0.53(+1.37%)
Jan 07, 2021 38.50 38.92 37.61 38.65 712,305 +0.66(+1.74%)
Jan 06, 2021 36.75 38.68 36.59 37.99 987,848 +1.85(+5.12%)
Jan 05, 2021 35.63 36.42 35.00 36.14 472,745 +0.54(+1.52%)
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.