The Chefs Warehouse (NQ: CHEF )

32.13 USD -0.56 (-1.71%)
Streaming Delayed Price Updated: 3:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.80 31.18 30.31 30.76 259,960 +0.16(+0.52%)
May 27, 2021 31.66 31.92 30.46 30.60 610,123 -0.76(-2.42%)
May 26, 2021 30.78 31.64 30.43 31.36 225,743 +0.63(+2.05%)
May 25, 2021 30.99 31.39 30.46 30.73 279,088 -0.28(-0.90%)
May 24, 2021 31.54 31.55 30.63 31.01 226,645 -0.21(-0.67%)
May 21, 2021 30.76 31.34 30.21 31.22 299,038 +0.78(+2.56%)
May 20, 2021 30.01 30.45 29.48 30.44 288,675 +0.53(+1.77%)
May 19, 2021 30.21 30.21 29.53 29.91 332,343 -0.73(-2.38%)
May 18, 2021 31.03 31.46 30.41 30.64 272,802 -0.30(-0.97%)
May 17, 2021 31.02 31.40 30.31 30.94 160,986 -0.42(-1.34%)
May 14, 2021 30.79 31.47 30.47 31.36 267,868 +0.85(+2.79%)
May 13, 2021 29.63 31.04 29.54 30.51 337,488 +0.92(+3.11%)
May 12, 2021 30.15 30.95 29.41 29.59 442,636 -0.89(-2.92%)
May 11, 2021 30.57 31.27 29.69 30.48 442,594 -1.20(-3.79%)
May 10, 2021 32.06 32.27 31.33 31.68 395,845 -0.52(-1.61%)
May 07, 2021 31.57 32.50 31.12 32.20 330,866 +0.63(+2.00%)
May 06, 2021 31.66 31.92 30.96 31.57 354,772 -0.05(-0.16%)
May 05, 2021 31.77 31.85 31.11 31.62 350,363 +0.08(+0.25%)
May 04, 2021 31.23 31.58 30.25 31.54 332,829 +0.03(+0.10%)
May 03, 2021 32.68 32.72 31.41 31.51 406,747 -0.72(-2.23%)
Apr 30, 2021 31.64 32.70 31.64 32.23 423,700 -0.11(-0.34%)
Apr 29, 2021 33.00 33.38 30.86 32.34 815,752 -0.35(-1.07%)
Apr 28, 2021 35.33 35.51 31.68 32.69 1,313,576 -2.51(-7.13%)
Apr 27, 2021 34.65 35.40 34.65 35.20 523,902 +0.54(+1.56%)
Apr 26, 2021 34.78 35.56 34.39 34.66 279,606 -0.08(-0.23%)
Apr 23, 2021 34.47 35.41 34.10 34.74 294,900 +0.40(+1.16%)
Apr 22, 2021 34.41 35.12 34.06 34.34 398,663 -0.13(-0.38%)
Apr 21, 2021 31.85 34.48 31.47 34.47 548,137 +3.00(+9.53%)
Apr 20, 2021 33.33 33.38 30.81 31.47 397,913 -1.51(-4.58%)
Apr 19, 2021 33.73 33.73 32.81 32.98 297,258 -0.92(-2.71%)
Apr 16, 2021 34.23 34.43 33.30 33.90 225,700 -0.11(-0.32%)
Apr 15, 2021 33.02 34.09 32.64 34.01 247,135 +1.23(+3.75%)
Apr 14, 2021 32.98 33.99 32.71 32.78 178,023 -0.04(-0.12%)
Apr 13, 2021 32.70 32.99 31.74 32.82 470,109 -0.02(-0.06%)
Apr 12, 2021 32.11 33.11 31.56 32.84 292,791 +0.88(+2.75%)
Apr 09, 2021 31.50 32.17 31.46 31.96 190,800 +0.29(+0.92%)
Apr 08, 2021 31.57 31.97 31.02 31.67 326,073 +0.14(+0.44%)
Apr 07, 2021 32.09 32.50 31.39 31.53 186,359 -0.47(-1.47%)
Apr 06, 2021 31.86 32.93 31.83 32.00 337,205 +0.37(+1.17%)
Apr 05, 2021 31.99 32.18 30.92 31.63 352,639 +0.37(+1.18%)
Apr 01, 2021 30.61 31.58 30.49 31.26 336,900 +0.80(+2.63%)
Mar 31, 2021 29.86 31.08 29.59 30.46 434,610 +0.57(+1.91%)
Mar 30, 2021 29.00 30.08 28.61 29.89 347,443 +0.90(+3.10%)
Mar 29, 2021 29.95 30.88 28.79 28.99 422,698 -1.26(-4.15%)
Mar 26, 2021 30.27 31.06 29.68 30.25 426,300 +0.27(+0.88%)
Mar 25, 2021 27.94 30.18 27.28 29.98 442,600 +1.44(+5.05%)
Mar 24, 2021 29.54 30.62 28.52 28.54 526,868 -0.52(-1.79%)
Mar 23, 2021 29.86 30.00 28.38 29.06 494,555 -1.07(-3.55%)
Mar 22, 2021 31.12 32.08 30.07 30.13 289,743 -1.22(-3.89%)
Mar 19, 2021 30.85 31.52 29.83 31.35 619,100 +0.37(+1.19%)
Mar 18, 2021 31.74 32.27 30.28 30.98 437,470 -0.98(-3.07%)
Mar 17, 2021 32.23 32.24 31.20 31.96 245,403 +0.09(+0.28%)
Mar 16, 2021 33.33 33.33 31.76 31.87 330,579 -1.61(-4.81%)
Mar 15, 2021 34.00 34.48 33.21 33.48 466,668 -0.88(-2.56%)
Mar 12, 2021 33.48 34.48 32.96 34.36 283,400 +0.93(+2.78%)
Mar 11, 2021 33.28 33.55 32.26 33.43 300,606 +0.35(+1.06%)
Mar 10, 2021 32.99 33.77 32.31 33.08 299,506 +0.78(+2.41%)
Mar 09, 2021 32.70 33.14 31.50 32.30 398,453 +0.14(+0.44%)
Mar 08, 2021 31.78 32.81 31.40 32.16 317,932 +0.39(+1.23%)
Mar 05, 2021 32.41 32.80 30.14 31.77 507,300 -0.20(-0.63%)
Mar 04, 2021 32.80 33.36 30.73 31.97 426,896 -0.72(-2.20%)
Mar 03, 2021 32.01 33.82 32.01 32.69 482,021 +0.88(+2.77%)
Mar 02, 2021 31.72 32.51 31.70 31.81 302,945 -0.18(-0.56%)
Mar 01, 2021 32.43 32.68 31.70 31.99 399,347 +0.85(+2.73%)
Feb 26, 2021 30.79 32.18 30.18 31.14 441,100 +0.52(+1.70%)
Feb 25, 2021 32.42 32.89 30.46 30.62 678,427 -2.79(-8.35%)
Feb 24, 2021 31.98 33.60 31.80 33.41 440,399 +1.41(+4.41%)
Feb 23, 2021 31.00 32.33 29.79 32.00 321,018 +0.64(+2.04%)
Feb 22, 2021 30.63 32.37 30.02 31.36 547,771 +0.71(+2.32%)
Feb 19, 2021 29.72 31.18 29.72 30.65 412,100 +1.14(+3.86%)
Feb 18, 2021 28.90 30.19 28.66 29.51 319,332 +0.05(+0.17%)
Feb 17, 2021 29.41 29.60 28.35 29.46 434,554 -0.32(-1.07%)
Feb 16, 2021 30.60 30.96 29.40 29.78 389,631 -0.53(-1.75%)
Feb 12, 2021 29.44 30.40 29.06 30.31 519,400 +0.65(+2.19%)
Feb 11, 2021 30.15 30.68 29.16 29.66 612,082 +0.19(+0.64%)
Feb 10, 2021 30.00 31.02 28.86 29.47 783,683 -0.86(-2.84%)
Feb 09, 2021 30.85 31.00 29.82 30.33 552,357 -0.64(-2.07%)
Feb 08, 2021 31.41 31.97 30.66 30.97 358,706 -0.24(-0.77%)
Feb 05, 2021 31.00 31.51 30.10 31.21 314,800 +0.48(+1.56%)
Feb 04, 2021 29.88 30.90 29.39 30.73 309,353 +1.06(+3.57%)
Feb 03, 2021 28.11 29.87 27.88 29.67 505,252 +1.84(+6.61%)
Feb 02, 2021 27.64 27.96 26.73 27.83 628,491 +0.78(+2.88%)
Feb 01, 2021 27.34 27.71 26.66 27.05 422,334 -0.24(-0.88%)
Jan 29, 2021 29.72 29.98 26.63 27.29 756,200 -2.78(-9.25%)
Jan 28, 2021 28.75 30.39 28.75 30.07 565,498 +1.13(+3.90%)
Jan 27, 2021 27.53 30.96 27.53 28.94 873,148 -0.33(-1.13%)
Jan 26, 2021 29.71 30.39 29.20 29.27 521,069 +0.13(+0.45%)
Jan 25, 2021 28.22 29.33 27.74 29.14 684,745 +0.52(+1.82%)
Jan 22, 2021 28.11 28.68 27.64 28.62 558,600 +0.08(+0.28%)
Jan 21, 2021 27.30 28.64 27.09 28.54 487,448 +0.96(+3.48%)
Jan 20, 2021 26.43 27.61 25.93 27.58 472,060 +1.39(+5.31%)
Jan 19, 2021 26.80 27.16 25.88 26.19 478,693 -0.20(-0.76%)
Jan 15, 2021 26.91 27.35 26.16 26.39 372,900 -0.73(-2.69%)
Jan 14, 2021 26.15 27.37 26.15 27.12 531,440 +0.88(+3.35%)
Jan 13, 2021 26.18 26.72 25.77 26.24 224,962 +0.11(+0.42%)
Jan 12, 2021 24.92 26.68 24.92 26.13 469,224 +1.26(+5.07%)
Jan 11, 2021 24.97 25.86 24.50 24.87 337,937 -0.54(-2.13%)
Jan 08, 2021 25.40 25.45 24.20 25.41 513,300 +0.06(+0.24%)
Jan 07, 2021 26.13 26.74 25.22 25.35 563,998 -0.77(-2.95%)
Jan 06, 2021 25.85 26.71 25.62 26.12 567,167 +0.55(+2.15%)
Jan 05, 2021 24.89 25.96 24.72 25.57 571,261 +0.63(+2.53%)
Jan 04, 2021 25.91 25.91 23.84 24.94 501,589 -0.75(-2.92%)
Dec 31, 2020 25.69 25.69 25.69 405,728 +0.14(+0.55%)
Dec 30, 2020 24.78 25.89 24.40 25.55 405,728 +0.88(+3.57%)
Dec 29, 2020 24.41 24.80 23.80 24.67 342,071 +0.22(+0.90%)
Dec 28, 2020 24.69 24.92 23.98 24.45 440,021 +0.56(+2.34%)
Dec 24, 2020 25.07 25.31 23.68 23.89 505,900 -1.19(-4.74%)
Dec 23, 2020 24.65 25.40 24.50 25.08 361,461 +0.58(+2.37%)
Dec 22, 2020 24.29 24.82 23.42 24.50 413,324 +0.40(+1.66%)
Dec 21, 2020 23.04 24.39 23.04 24.10 617,840 -0.49(-1.99%)
Dec 18, 2020 24.42 25.25 24.37 24.59 925,100 +0.20(+0.82%)
Dec 17, 2020 24.00 24.65 23.81 24.39 449,154 +0.54(+2.26%)
Dec 16, 2020 23.77 24.25 23.17 23.85 471,566 +0.07(+0.29%)
Dec 15, 2020 23.62 24.01 21.82 23.78 1,071,349 +0.48(+2.06%)
Dec 14, 2020 24.20 24.48 22.99 23.30 674,926 -0.10(-0.43%)
Dec 11, 2020 25.42 25.62 23.27 23.40 998,900 -2.32(-9.02%)
Dec 10, 2020 25.81 26.54 25.52 25.72 504,692 -0.36(-1.38%)
Dec 09, 2020 25.39 26.30 25.14 26.08 593,543 +0.92(+3.66%)
Dec 08, 2020 24.13 25.39 24.02 25.16 425,207 +0.82(+3.37%)
Dec 07, 2020 26.30 26.41 24.24 24.34 804,831 -1.82(-6.96%)
Dec 04, 2020 25.12 26.21 24.84 26.16 540,800 +1.28(+5.14%)
Dec 03, 2020 24.38 25.46 24.09 24.88 646,831 +0.57(+2.34%)
Dec 02, 2020 23.43 24.43 23.05 24.31 497,017 +0.66(+2.79%)
Dec 01, 2020 23.54 24.32 22.68 23.65 775,547 +0.60(+2.60%)
Nov 30, 2020 22.64 23.29 22.08 23.05 638,032 +0.36(+1.59%)
Nov 27, 2020 23.10 23.66 22.40 22.69 374,300 -0.14(-0.61%)
Nov 25, 2020 22.69 23.22 22.04 22.83 422,200 -0.32(-1.38%)
Nov 24, 2020 21.43 23.42 21.31 23.15 1,050,300 +2.68(+13.09%)
Nov 23, 2020 19.87 20.50 19.64 20.47 758,469 +1.14(+5.90%)
Nov 20, 2020 19.51 19.83 19.22 19.33 514,300 -0.74(-3.69%)
Nov 19, 2020 19.68 20.11 19.22 20.07 346,351 +0.30(+1.52%)
Nov 18, 2020 21.05 21.19 19.72 19.77 787,571 -1.03(-4.95%)
Nov 17, 2020 19.78 21.08 19.54 20.80 644,651 +0.48(+2.36%)
Nov 16, 2020 21.21 21.26 19.78 20.32 1,133,896 +0.87(+4.47%)
Nov 13, 2020 19.11 19.57 18.34 19.45 880,700 +0.89(+4.80%)
Nov 12, 2020 18.07 19.25 18.04 18.56 999,837 -0.33(-1.75%)
Nov 11, 2020 21.54 21.64 18.65 18.89 1,875,379 -3.01(-13.74%)
Nov 10, 2020 20.29 22.02 20.05 21.90 2,655,442 +1.84(+9.17%)
Nov 09, 2020 17.28 20.25 17.00 20.06 4,486,700 +6.00(+42.73%)
Nov 06, 2020 13.69 14.17 13.47 14.05 552,200 +0.32(+2.37%)
Nov 05, 2020 13.20 13.77 13.20 13.73 609,303 +0.71(+5.45%)
Nov 04, 2020 13.60 13.60 12.91 13.02 513,404 -0.50(-3.70%)
Nov 03, 2020 13.80 13.90 13.28 13.52 542,218 +0.10(+0.75%)
Nov 02, 2020 13.80 13.98 13.31 13.42 995,757 -0.10(-0.74%)
Oct 30, 2020 13.41 13.62 12.96 13.52 898,200 +0.43(+3.28%)
Oct 29, 2020 13.03 13.82 13.02 13.09 893,256 -0.03(-0.23%)
Oct 28, 2020 14.11 14.19 12.35 13.12 2,738,552 -2.45(-15.74%)
Oct 27, 2020 15.56 15.85 14.86 15.57 775,517 +0.03(+0.19%)
Oct 26, 2020 16.43 16.43 15.23 15.54 832,751 -1.34(-7.91%)
Oct 23, 2020 16.62 16.93 16.13 16.88 522,200 +0.36(+2.21%)
Oct 22, 2020 15.77 16.52 15.63 16.51 566,402 +0.77(+4.89%)
Oct 21, 2020 15.85 16.05 15.51 15.74 273,892 -0.11(-0.69%)
Oct 20, 2020 16.52 16.63 15.72 15.85 546,925 -0.37(-2.28%)
Oct 19, 2020 15.85 16.80 15.75 16.22 723,658 +0.44(+2.79%)
Oct 16, 2020 15.80 16.11 15.68 15.78 415,600 -0.23(-1.44%)
Oct 15, 2020 15.34 16.03 15.26 16.01 287,156 +0.28(+1.78%)
Oct 14, 2020 15.58 16.44 15.58 15.73 465,318 +0.17(+1.09%)
Oct 13, 2020 15.49 15.82 15.26 15.56 408,928 -0.19(-1.21%)
Oct 12, 2020 15.71 15.91 15.28 15.75 385,849 +0.00(+0.00%)
Oct 09, 2020 15.69 15.87 15.17 15.75 848,900 +0.10(+0.64%)
Oct 08, 2020 15.08 15.67 15.01 15.65 755,830 +0.79(+5.32%)
Oct 07, 2020 15.19 15.27 14.40 14.86 775,338 -0.08(-0.54%)
Oct 06, 2020 14.95 15.58 14.85 14.94 612,894 +0.14(+0.95%)
Oct 05, 2020 15.80 15.95 14.78 14.80 1,059,752 -0.80(-5.13%)
Oct 02, 2020 14.37 15.64 14.30 15.60 749,100 +0.21(+1.36%)
Oct 01, 2020 14.80 15.62 14.73 15.39 895,654 +0.85(+5.85%)
Sep 30, 2020 14.16 14.89 14.16 14.54 854,361 +0.43(+3.05%)
Sep 29, 2020 14.25 14.49 13.59 14.11 692,048 -0.25(-1.74%)
Sep 28, 2020 14.32 14.75 14.17 14.36 548,047 +0.37(+2.64%)
Sep 25, 2020 13.69 14.03 13.56 13.99 546,100 +0.24(+1.75%)
Sep 24, 2020 13.90 14.31 13.46 13.75 515,793 -0.23(-1.65%)
Sep 23, 2020 14.77 15.14 13.91 13.98 731,264 -0.78(-5.28%)
Sep 22, 2020 14.88 15.49 14.61 14.76 664,592 +0.19(+1.30%)
Sep 21, 2020 16.63 16.68 14.57 14.57 1,597,149 -2.42(-14.24%)
Sep 18, 2020 17.60 17.86 16.72 16.99 1,612,900 -0.61(-3.47%)
Sep 17, 2020 17.62 18.17 17.38 17.60 698,778 -0.51(-2.82%)
Sep 16, 2020 17.82 18.84 17.71 18.11 1,452,089 +0.33(+1.86%)
Sep 15, 2020 17.16 18.20 17.10 17.78 1,427,589 +0.67(+3.92%)
Sep 14, 2020 16.87 17.20 16.43 17.11 793,685 +0.51(+3.07%)
Sep 11, 2020 17.41 17.42 16.20 16.60 1,076,600 -0.78(-4.49%)
Sep 10, 2020 17.13 17.96 17.00 17.38 1,250,465 +0.51(+3.02%)
Sep 09, 2020 15.83 17.13 15.24 16.87 1,742,211 +1.21(+7.73%)
Sep 08, 2020 16.01 16.34 15.44 15.66 735,225 -0.69(-4.22%)
Sep 04, 2020 15.60 16.46 15.60 16.35 1,101,400 +0.91(+5.89%)
Sep 03, 2020 15.81 16.64 15.27 15.44 754,922 -0.35(-2.22%)
Sep 02, 2020 15.53 15.87 15.15 15.79 622,948 +0.33(+2.13%)
Sep 01, 2020 14.60 15.58 14.52 15.46 722,379 +0.65(+4.39%)
Aug 31, 2020 16.70 16.70 14.75 14.81 1,385,400 -1.95(-11.63%)
Aug 28, 2020 15.44 16.81 15.43 16.76 1,143,900 +1.40(+9.11%)
Aug 27, 2020 14.59 15.67 14.59 15.36 1,253,042 +0.90(+6.22%)
Aug 26, 2020 14.63 14.83 14.15 14.46 556,121 -0.25(-1.70%)
Aug 25, 2020 14.98 15.06 14.29 14.71 656,007 -0.15(-1.01%)
Aug 24, 2020 14.21 14.88 13.95 14.86 692,324 +0.88(+6.29%)
Aug 21, 2020 14.28 14.43 13.89 13.98 444,600 -0.39(-2.71%)
Aug 20, 2020 13.95 14.48 13.80 14.37 296,063 +0.14(+0.98%)
Aug 19, 2020 14.64 14.79 14.14 14.23 442,715 -0.35(-2.40%)
Aug 18, 2020 14.47 14.78 14.11 14.58 426,644 +0.13(+0.90%)
Aug 17, 2020 15.21 15.30 14.36 14.45 1,220,213 -0.76(-5.00%)
Aug 14, 2020 14.76 15.41 14.64 15.21 769,100 +0.24(+1.60%)
Aug 13, 2020 14.22 15.01 14.00 14.97 992,691 +0.60(+4.18%)
Aug 12, 2020 15.26 15.35 14.21 14.37 1,364,754 -0.60(-4.01%)
Aug 11, 2020 15.03 15.54 14.74 14.97 1,682,265 +0.52(+3.60%)
Aug 10, 2020 13.77 14.63 13.77 14.45 1,588,207 +0.86(+6.33%)
Aug 07, 2020 12.99 13.66 12.78 13.59 1,042,700 +0.52(+3.98%)
Aug 06, 2020 12.75 13.47 12.69 13.07 1,058,403 +0.16(+1.24%)
Aug 05, 2020 12.79 12.96 12.24 12.91 1,116,827 +0.44(+3.53%)
Aug 04, 2020 11.50 12.75 11.46 12.47 1,205,475 +1.00(+8.72%)
Aug 03, 2020 11.47 11.72 11.06 11.47 879,877 -0.06(-0.52%)
Jul 31, 2020 12.41 12.60 11.20 11.53 2,325,700 -1.00(-7.98%)
Jul 30, 2020 12.10 12.73 11.95 12.53 1,242,540 -0.40(-3.09%)
Jul 29, 2020 12.22 13.04 11.21 12.93 1,620,584 +0.93(+7.75%)
Jul 28, 2020 12.02 12.27 11.92 12.00 955,320 -0.01(-0.08%)
Jul 27, 2020 12.61 12.66 11.80 12.01 679,984 -0.61(-4.83%)
Jul 24, 2020 12.55 12.79 12.35 12.62 538,300 +0.03(+0.24%)
Jul 23, 2020 12.76 12.81 12.33 12.59 779,061 -0.21(-1.64%)
Jul 22, 2020 12.77 13.16 12.62 12.80 598,222 -0.02(-0.16%)
Jul 21, 2020 12.41 13.06 12.33 12.82 1,188,879 +0.67(+5.51%)
Jul 20, 2020 12.66 13.17 12.14 12.15 985,904 -0.64(-5.04%)
Jul 17, 2020 13.21 13.39 12.67 12.79 754,200 -0.37(-2.77%)
Jul 16, 2020 13.20 13.72 12.75 13.16 649,420 -0.25(-1.86%)
Jul 15, 2020 13.02 13.57 12.84 13.41 1,251,689 +0.92(+7.37%)
Jul 14, 2020 12.37 12.78 12.14 12.49 689,541 +0.07(+0.56%)
Jul 13, 2020 12.88 13.11 12.13 12.42 927,647 -0.16(-1.27%)
Jul 10, 2020 11.96 12.66 11.59 12.58 745,600 +0.55(+4.57%)
Jul 09, 2020 13.00 13.05 11.87 12.03 955,542 -0.82(-6.38%)
Jul 08, 2020 13.04 13.44 12.47 12.85 1,457,157 -0.23(-1.76%)
Jul 07, 2020 13.68 13.75 12.97 13.08 861,462 -0.74(-5.35%)
Jul 06, 2020 14.18 14.39 13.58 13.82 785,135 +0.21(+1.54%)
Jul 02, 2020 14.10 14.33 13.47 13.61 703,800 +0.05(+0.37%)
Jul 01, 2020 13.54 14.60 13.36 13.56 1,222,611 -0.02(-0.15%)
Jun 30, 2020 13.65 14.00 13.32 13.58 749,000 -0.26(-1.88%)
Jun 29, 2020 12.94 14.10 12.62 13.84 812,368 +1.13(+8.89%)
Jun 26, 2020 13.85 13.85 12.37 12.71 1,976,800 -1.28(-9.15%)
Jun 25, 2020 13.60 14.63 13.60 13.99 926,398 -0.04(-0.29%)
Jun 24, 2020 15.26 15.48 13.93 14.03 1,361,838 -1.78(-11.26%)
Jun 23, 2020 15.16 15.88 15.05 15.81 1,424,359 +1.00(+6.75%)
Jun 22, 2020 15.03 15.12 14.40 14.81 834,447 -0.36(-2.37%)
Jun 19, 2020 16.22 16.47 15.10 15.17 2,122,000 -0.75(-4.71%)
Jun 18, 2020 15.22 16.05 15.20 15.92 541,929 +0.34(+2.18%)
Jun 17, 2020 16.29 16.45 15.52 15.58 795,832 -0.76(-4.65%)
Jun 16, 2020 17.39 17.42 15.85 16.34 1,196,233 +0.20(+1.24%)
Jun 15, 2020 15.05 16.45 14.79 16.14 1,194,683 +0.06(+0.37%)
Jun 12, 2020 16.42 16.58 15.37 16.08 1,365,800 +1.27(+8.58%)
Jun 11, 2020 15.40 16.55 14.58 14.81 1,601,862 -2.20(-12.93%)
Jun 10, 2020 18.19 18.41 16.91 17.01 1,309,980 -1.69(-9.04%)
Jun 09, 2020 19.38 19.65 18.19 18.70 1,393,012 -1.34(-6.69%)
Jun 08, 2020 20.00 20.67 19.41 20.04 1,850,620 +1.47(+7.92%)
Jun 05, 2020 18.96 19.97 18.08 18.57 2,389,700 +1.33(+7.71%)
Jun 04, 2020 16.75 17.59 16.27 17.24 1,617,324 +0.43(+2.56%)
Jun 03, 2020 15.77 17.04 15.75 16.81 2,605,893 +1.39(+9.01%)
Jun 02, 2020 15.86 16.15 15.23 15.42 1,089,795 -0.38(-2.41%)
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.