Tilray Brands Inc (NQ: TLRY )

4.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.88 41.36 40.30 40.82 484,043 +0.06(+0.15%)
Jul 30, 2019 39.60 41.74 39.50 40.76 545,589 +0.12(+0.30%)
Jul 29, 2019 42.14 42.25 39.31 40.64 1,073,314 -1.45(-3.44%)
Jul 26, 2019 42.00 42.21 41.13 42.09 594,200 +0.26(+0.62%)
Jul 25, 2019 42.84 43.40 41.51 41.83 857,702 -1.15(-2.68%)
Jul 24, 2019 42.81 43.51 42.27 42.98 788,794 +0.01(+0.02%)
Jul 23, 2019 42.02 43.44 41.35 42.97 803,746 +0.77(+1.82%)
Jul 22, 2019 43.43 43.89 42.12 42.20 895,138 -1.39(-3.19%)
Jul 19, 2019 43.41 44.10 42.69 43.59 1,185,400 +0.18(+0.41%)
Jul 18, 2019 43.87 44.13 42.69 43.41 1,041,167 -0.84(-1.90%)
Jul 17, 2019 44.37 45.48 44.06 44.25 971,547 -0.16(-0.36%)
Jul 16, 2019 44.07 45.10 43.22 44.41 809,172 +0.19(+0.43%)
Jul 15, 2019 43.35 44.32 42.03 44.22 812,706 +0.88(+2.03%)
Jul 12, 2019 45.00 45.03 43.20 43.34 1,479,400 -1.85(-4.09%)
Jul 11, 2019 46.30 46.36 44.38 45.19 967,883 -0.74(-1.61%)
Jul 10, 2019 45.24 46.67 44.59 45.93 1,069,748 +0.78(+1.73%)
Jul 09, 2019 45.08 45.98 44.55 45.15 743,242 -0.30(-0.66%)
Jul 08, 2019 46.38 48.48 45.14 45.45 1,446,364 -1.53(-3.26%)
Jul 05, 2019 47.25 47.50 46.26 46.98 799,900 -0.76(-1.59%)
Jul 03, 2019 47.85 47.91 46.60 47.74 683,800 +0.35(+0.74%)
Jul 02, 2019 49.49 49.49 46.55 47.39 1,375,668 -2.06(-4.17%)
Jul 01, 2019 47.00 49.45 46.10 49.45 1,890,701 +2.89(+6.21%)
Jun 28, 2019 46.75 47.48 46.30 46.56 978,000 +0.21(+0.45%)
Jun 27, 2019 47.10 48.48 46.02 46.35 1,330,935 -0.85(-1.80%)
Jun 26, 2019 47.16 47.95 46.52 47.20 1,106,945 +0.39(+0.83%)
Jun 25, 2019 48.07 48.80 45.90 46.81 1,103,644 -1.22(-2.54%)
Jun 24, 2019 50.81 50.86 46.75 48.03 1,996,164 -2.42(-4.80%)
Jun 21, 2019 48.50 51.03 46.20 50.45 4,195,000 +0.74(+1.49%)
Jun 20, 2019 45.26 50.20 44.31 49.71 4,515,929 +4.24(+9.32%)
Jun 19, 2019 41.20 45.49 41.20 45.47 2,669,279 +4.42(+10.77%)
Jun 18, 2019 40.87 41.88 40.55 41.05 1,225,424 +0.64(+1.58%)
Jun 17, 2019 39.20 41.95 38.70 40.41 1,917,952 +1.40(+3.59%)
Jun 14, 2019 40.43 40.48 38.70 39.01 1,370,300 -1.69(-4.15%)
Jun 13, 2019 42.03 42.76 40.40 40.70 1,166,516 -1.12(-2.68%)
Jun 12, 2019 40.50 41.85 39.43 41.82 1,702,369 +1.33(+3.28%)
Jun 11, 2019 43.80 43.93 40.14 40.49 2,896,145 -2.65(-6.14%)
Jun 10, 2019 44.26 46.65 41.03 43.14 7,319,795 +4.34(+11.19%)
Jun 07, 2019 35.99 38.98 35.31 38.80 2,578,300 +3.10(+8.68%)
Jun 06, 2019 35.35 35.95 34.30 35.70 914,349 +0.11(+0.31%)
Jun 05, 2019 37.63 37.99 35.35 35.59 1,078,008 -0.91(-2.49%)
Jun 04, 2019 35.05 37.19 34.80 36.50 1,583,072 +1.84(+5.31%)
Jun 03, 2019 38.08 38.31 34.25 34.66 2,252,777 -3.35(-8.81%)
May 31, 2019 38.50 39.47 37.50 38.01 1,522,000 -1.11(-2.84%)
May 30, 2019 40.86 41.36 38.75 39.12 1,119,548 -1.72(-4.21%)
May 29, 2019 42.61 42.62 40.12 40.84 1,101,448 -1.92(-4.49%)
May 28, 2019 43.89 44.32 42.15 42.76 1,009,565 -1.12(-2.55%)
May 24, 2019 45.00 45.43 43.74 43.88 737,900 -0.91(-2.03%)
May 23, 2019 45.42 46.19 44.48 44.79 880,522 -1.45(-3.14%)
May 22, 2019 44.58 48.08 44.31 46.24 1,492,065 +1.66(+3.72%)
May 21, 2019 44.22 44.79 43.64 44.58 897,120 +0.40(+0.91%)
May 20, 2019 45.50 45.59 43.63 44.18 1,186,116 -1.48(-3.24%)
May 17, 2019 47.16 48.45 45.50 45.66 1,295,100 -1.93(-4.06%)
May 16, 2019 48.79 49.89 47.35 47.59 1,768,789 -1.31(-2.68%)
May 15, 2019 50.05 50.48 46.05 48.90 4,387,013 +0.16(+0.33%)
May 14, 2019 47.08 49.19 46.91 48.74 2,593,056 +2.27(+4.88%)
May 13, 2019 48.31 48.70 45.01 46.47 1,606,823 -3.38(-6.78%)
May 10, 2019 46.00 51.00 45.60 49.85 2,564,400 +3.45(+7.44%)
May 09, 2019 45.77 46.82 44.31 46.40 907,354 +0.35(+0.76%)
May 08, 2019 46.77 47.16 45.78 46.05 1,033,107 -1.17(-2.48%)
May 07, 2019 49.50 49.83 46.86 47.22 1,309,271 -2.57(-5.16%)
May 06, 2019 49.40 49.95 49.11 49.79 614,634 -0.43(-0.86%)
May 03, 2019 50.66 50.77 49.50 50.22 581,100 -0.01(-0.02%)
May 02, 2019 51.60 51.88 48.82 50.23 1,185,296 -1.72(-3.31%)
May 01, 2019 51.46 52.74 51.26 51.95 778,724 +0.62(+1.21%)
Apr 30, 2019 52.11 53.41 51.19 51.33 756,885 -1.40(-2.66%)
Apr 29, 2019 53.64 54.10 51.12 52.73 1,276,918 -0.42(-0.79%)
Apr 26, 2019 51.17 53.63 51.12 53.15 1,539,500 +1.88(+3.67%)
Apr 25, 2019 51.27 51.93 49.78 51.27 1,317,789 -0.03(-0.06%)
Apr 24, 2019 50.35 52.09 50.30 51.30 915,505 +1.04(+2.07%)
Apr 23, 2019 51.50 51.89 49.76 50.26 1,277,418 -1.56(-3.01%)
Apr 22, 2019 49.00 51.91 47.68 51.82 1,610,560 +2.85(+5.82%)
Apr 18, 2019 52.08 52.55 48.34 48.97 1,931,600 -1.71(-3.37%)
Apr 17, 2019 50.70 51.32 49.80 50.68 1,079,326 +0.52(+1.04%)
Apr 16, 2019 48.75 51.15 48.62 50.16 1,436,662 +0.92(+1.87%)
Apr 15, 2019 51.94 52.58 48.56 49.24 2,424,788 -3.67(-6.94%)
Apr 12, 2019 51.90 54.42 51.74 52.91 2,076,400 -0.61(-1.14%)
Apr 11, 2019 57.00 57.45 53.01 53.52 2,134,466 -3.53(-6.19%)
Apr 10, 2019 56.39 57.54 56.39 57.05 790,196 +0.63(+1.12%)
Apr 09, 2019 56.00 57.79 55.18 56.42 1,894,146 -0.26(-0.46%)
Apr 08, 2019 58.50 59.18 56.22 56.68 2,723,941 -2.86(-4.80%)
Apr 05, 2019 61.04 61.56 59.21 59.54 2,336,700 -1.55(-2.54%)
Apr 04, 2019 63.18 63.62 60.81 61.09 1,641,709 -2.29(-3.61%)
Apr 03, 2019 63.50 64.85 63.18 63.38 706,758 -0.35(-0.55%)
Apr 02, 2019 62.70 64.85 62.52 63.73 1,266,186 +0.72(+1.14%)
Apr 01, 2019 64.80 65.21 62.52 63.01 2,286,303 -2.51(-3.83%)
Mar 29, 2019 66.00 66.40 64.96 65.52 784,700 -0.42(-0.64%)
Mar 28, 2019 64.06 66.25 62.65 65.94 1,099,857 +1.09(+1.68%)
Mar 27, 2019 66.50 66.87 63.40 64.85 1,429,403 -2.10(-3.14%)
Mar 26, 2019 68.18 68.59 66.26 66.95 1,152,009 -0.83(-1.22%)
Mar 25, 2019 67.15 69.50 67.01 67.78 1,249,393 +0.62(+0.92%)
Mar 22, 2019 69.74 69.88 66.50 67.16 1,610,500 -3.09(-4.40%)
Mar 21, 2019 69.66 71.25 69.30 70.25 1,096,578 -0.48(-0.68%)
Mar 20, 2019 69.39 71.25 68.25 70.73 1,816,373 +0.94(+1.35%)
Mar 19, 2019 75.15 75.55 69.30 69.79 4,216,532 -2.45(-3.39%)
Mar 18, 2019 72.50 73.77 70.26 72.24 3,521,270 -0.26(-0.36%)
Mar 15, 2019 72.95 72.95 71.00 72.50 1,418,000 +0.21(+0.29%)
Mar 14, 2019 70.65 72.59 70.00 72.29 1,201,543 +0.49(+0.68%)
Mar 13, 2019 73.47 73.75 70.50 71.80 1,202,911 -0.35(-0.49%)
Mar 12, 2019 70.00 73.75 69.11 72.15 1,608,214 +2.15(+3.07%)
Mar 11, 2019 69.30 70.05 67.57 70.00 1,616,752 +0.00(+0.00%)
Mar 08, 2019 64.90 70.00 64.45 70.00 2,991,300 +0.28(+0.40%)
Mar 07, 2019 75.79 76.13 69.61 69.72 3,580,685 -6.14(-8.09%)
Mar 06, 2019 77.90 78.68 75.75 75.86 1,507,326 -1.03(-1.34%)
Mar 05, 2019 77.00 78.44 76.63 76.89 1,408,907 -0.36(-0.47%)
Mar 04, 2019 79.60 79.99 76.08 77.25 1,935,713 -2.26(-2.84%)
Mar 01, 2019 82.52 82.81 78.94 79.51 1,617,800 -1.80(-2.21%)
Feb 28, 2019 79.80 82.78 79.57 81.31 1,992,362 +2.01(+2.53%)
Feb 27, 2019 79.23 80.46 78.73 79.30 992,421 +0.50(+0.63%)
Feb 26, 2019 77.39 80.55 76.60 78.80 1,880,089 +1.41(+1.82%)
Feb 25, 2019 79.25 79.65 77.35 77.39 1,353,047 -1.68(-2.12%)
Feb 22, 2019 79.00 79.97 77.26 79.07 1,271,900 -0.13(-0.16%)
Feb 21, 2019 81.48 83.10 78.41 79.20 2,174,067 -1.90(-2.34%)
Feb 20, 2019 77.25 82.50 77.25 81.10 4,352,536 +4.07(+5.28%)
Feb 19, 2019 75.97 77.16 75.86 77.03 942,645 +0.54(+0.71%)
Feb 15, 2019 78.00 78.36 75.80 76.49 1,564,100 -0.13(-0.17%)
Feb 14, 2019 77.23 77.55 75.40 76.62 985,529 -0.67(-0.87%)
Feb 13, 2019 76.45 77.90 75.71 77.29 1,503,386 +1.35(+1.78%)
Feb 12, 2019 75.39 78.28 75.25 75.94 1,693,475 +0.52(+0.69%)
Feb 11, 2019 79.40 79.59 75.35 75.42 1,724,477 -3.82(-4.82%)
Feb 08, 2019 78.51 79.27 76.87 79.24 1,807,900 -0.75(-0.94%)
Feb 07, 2019 76.81 80.73 76.51 79.99 1,980,706 +1.84(+2.35%)
Feb 06, 2019 82.00 82.35 77.63 78.15 2,808,852 -5.12(-6.15%)
Feb 05, 2019 84.72 85.48 81.09 83.27 2,509,278 +0.20(+0.24%)
Feb 04, 2019 83.00 89.88 82.65 83.07 4,488,299 +1.16(+1.42%)
Feb 01, 2019 80.60 83.40 80.51 81.91 2,293,200 +1.42(+1.76%)
Jan 31, 2019 77.72 81.88 77.50 80.49 2,420,359 +3.01(+3.88%)
Jan 30, 2019 78.09 81.08 76.82 77.48 1,952,486 -1.58(-2.00%)
Jan 29, 2019 80.36 81.35 75.45 79.06 3,208,849 -2.87(-3.50%)
Jan 28, 2019 72.57 82.25 72.52 81.93 3,645,775 +6.58(+8.73%)
Jan 25, 2019 76.19 77.62 74.11 75.35 2,150,400 +1.39(+1.88%)
Jan 24, 2019 71.74 75.49 71.50 73.96 2,529,006 +2.22(+3.09%)
Jan 23, 2019 73.51 74.99 70.00 71.74 2,404,102 -1.06(-1.46%)
Jan 22, 2019 78.71 78.85 72.00 72.80 4,506,664 -4.40(-5.70%)
Jan 18, 2019 84.90 86.44 75.00 77.20 5,950,100 -6.25(-7.49%)
Jan 17, 2019 84.25 86.31 82.56 83.45 2,968,984 -2.16(-2.52%)
Jan 16, 2019 86.00 87.62 81.90 85.61 4,992,608 +2.73(+3.29%)
Jan 15, 2019 99.00 99.75 82.00 82.88 15,206,680 -17.27(-17.24%)
Jan 14, 2019 96.00 106.00 95.50 100.15 5,908,196 +4.15(+4.32%)
Jan 11, 2019 92.48 103.69 89.16 96.00 10,871,600 +15.60(+19.40%)
Jan 10, 2019 80.75 86.12 79.07 80.40 4,127,998 +0.70(+0.88%)
Jan 09, 2019 82.00 87.50 77.10 79.70 4,112,635 -3.56(-4.28%)
Jan 08, 2019 73.39 83.34 73.25 83.26 3,919,140 +11.36(+15.80%)
Jan 07, 2019 70.03 71.94 68.10 71.90 1,396,127 +1.95(+2.79%)
Jan 04, 2019 70.96 71.90 68.60 69.95 1,114,900 -0.05(-0.07%)
Jan 03, 2019 69.10 72.00 69.10 70.00 971,042 -0.46(-0.65%)
Jan 02, 2019 70.00 72.18 67.77 70.46 1,219,406 -0.08(-0.11%)
Dec 31, 2018 76.99 76.99 70.31 70.54 1,540,000 -4.61(-6.13%)
Dec 28, 2018 72.71 77.27 70.58 75.15 1,493,200 +4.07(+5.73%)
Dec 27, 2018 71.00 73.18 69.12 71.08 1,047,170 -0.42(-0.59%)
Dec 26, 2018 73.49 73.72 67.66 71.50 1,443,739 +0.12(+0.17%)
Dec 24, 2018 71.00 73.86 68.19 71.38 1,031,300 -3.49(-4.66%)
Dec 21, 2018 79.90 80.04 71.25 74.87 2,147,900 -3.43(-4.38%)
Dec 20, 2018 80.52 80.68 74.11 78.30 4,296,184 +7.30(+10.28%)
Dec 19, 2018 82.39 82.39 69.25 71.00 4,105,115 -5.50(-7.19%)
Dec 18, 2018 72.40 80.30 69.00 76.50 5,584,990 +10.61(+16.10%)
Dec 17, 2018 74.40 75.31 64.06 65.89 2,270,505 -9.24(-12.30%)
Dec 14, 2018 70.89 79.97 70.89 75.13 1,874,600 -0.39(-0.52%)
Dec 13, 2018 85.85 86.40 71.39 75.52 3,614,169 -8.96(-10.61%)
Dec 12, 2018 93.09 94.50 84.25 84.48 2,368,557 -9.59(-10.19%)
Dec 11, 2018 98.51 98.88 93.00 94.07 1,407,501 -3.07(-3.16%)
Dec 10, 2018 101.00 102.47 96.04 97.14 971,330 -3.11(-3.10%)
Dec 07, 2018 103.00 104.44 97.64 100.25 1,595,700 +1.25(+1.26%)
Dec 06, 2018 95.00 99.27 94.13 99.00 1,204,397 -1.26(-1.26%)
Dec 04, 2018 102.77 104.00 100.02 100.26 850,800 -2.68(-2.60%)
Dec 03, 2018 105.49 109.35 98.44 102.94 3,271,699 +0.49(+0.48%)
Nov 30, 2018 106.42 107.19 100.57 102.45 1,729,100 -4.75(-4.43%)
Nov 29, 2018 111.57 111.57 105.05 107.20 1,169,303 -3.68(-3.32%)
Nov 28, 2018 115.50 116.01 109.00 110.88 1,723,475 -3.12(-2.74%)
Nov 27, 2018 112.90 117.56 112.05 114.00 1,891,969 -0.14(-0.12%)
Nov 26, 2018 120.00 120.40 112.60 114.14 2,003,664 -1.89(-1.63%)
Nov 23, 2018 110.52 117.77 110.52 116.03 2,048,300 +6.72(+6.15%)
Nov 21, 2018 109.31 109.31 109.31 0 +5.31(+5.11%)
Nov 20, 2018 100.00 111.69 99.35 104.00 1,707,467 -2.77(-2.59%)
Nov 19, 2018 110.46 110.95 102.27 106.77 1,721,652 -3.71(-3.36%)
Nov 16, 2018 110.00 112.90 108.32 110.48 1,626,800 +3.21(+2.99%)
Nov 15, 2018 101.02 113.85 100.50 107.27 2,431,989 +4.93(+4.82%)
Nov 14, 2018 105.60 109.00 99.00 102.34 2,839,423 -9.21(-8.26%)
Nov 13, 2018 113.75 115.86 109.00 111.55 2,348,503 -1.89(-1.67%)
Nov 12, 2018 114.00 116.44 105.55 113.44 2,896,755 +4.45(+4.08%)
Nov 09, 2018 114.72 119.59 105.28 108.99 3,003,700 -9.71(-8.18%)
Nov 08, 2018 134.70 134.94 115.00 118.70 5,533,812 -20.90(-14.97%)
Nov 07, 2018 116.00 142.84 109.19 139.60 9,819,455 +32.74(+30.64%)
Nov 06, 2018 102.50 107.75 98.50 106.86 2,336,780 +5.88(+5.82%)
Nov 05, 2018 97.76 102.47 94.55 100.98 1,433,893 +1.49(+1.50%)
Nov 02, 2018 99.29 101.34 94.10 99.49 1,256,100 +0.51(+0.52%)
Nov 01, 2018 99.75 99.96 93.08 98.98 1,492,048 +4.19(+4.42%)
Oct 31, 2018 94.25 101.78 92.15 94.79 2,371,518 +4.69(+5.21%)
Oct 30, 2018 84.66 95.40 84.28 90.10 2,543,030 -0.58(-0.64%)
Oct 29, 2018 113.81 114.00 88.08 90.68 3,527,093 -17.40(-16.10%)
Oct 26, 2018 103.97 115.25 103.25 108.08 2,404,000 +1.33(+1.25%)
Oct 25, 2018 112.00 114.00 106.10 106.75 1,921,481 -2.54(-2.32%)
Oct 24, 2018 125.44 127.80 108.65 109.29 2,433,483 -11.50(-9.52%)
Oct 23, 2018 103.72 123.90 101.10 120.79 4,424,440 -1.81(-1.48%)
Oct 22, 2018 143.30 144.06 115.50 122.60 5,404,253 -22.70(-15.62%)
Oct 19, 2018 155.58 159.28 141.00 145.30 3,040,700 -7.23(-4.74%)
Oct 18, 2018 145.00 155.95 143.54 152.53 3,167,539 +4.28(+2.89%)
Oct 17, 2018 148.00 153.26 142.65 148.25 4,052,381 -10.13(-6.40%)
Oct 16, 2018 177.01 178.85 151.26 158.38 7,234,732 -7.26(-4.38%)
Oct 15, 2018 155.00 167.35 151.00 165.64 6,118,326 +17.34(+11.69%)
Oct 12, 2018 140.00 148.52 136.00 148.30 4,259,000 +16.35(+12.39%)
Oct 11, 2018 132.00 136.54 130.20 131.95 1,997,208 -4.85(-3.55%)
Oct 10, 2018 132.95 139.44 122.13 136.80 4,731,798 +7.84(+6.08%)
Oct 09, 2018 143.00 143.00 127.00 128.96 4,697,658 -11.04(-7.89%)
Oct 08, 2018 137.96 145.80 136.88 140.00 3,517,183 -6.91(-4.70%)
Oct 05, 2018 152.12 153.60 134.00 146.91 5,642,700 +1.34(+0.92%)
Oct 04, 2018 148.99 154.07 141.11 145.57 5,719,099 -11.26(-7.18%)
Oct 03, 2018 146.51 156.96 143.00 156.83 7,479,603 +18.66(+13.51%)
Oct 02, 2018 158.96 165.86 131.50 138.17 8,826,824 -26.81(-16.25%)
Oct 01, 2018 159.90 173.46 152.25 164.98 14,317,944 +21.36(+14.87%)
Sep 28, 2018 142.00 144.65 134.00 143.62 9,996,500 +12.32(+9.38%)
Sep 27, 2018 116.09 137.69 115.33 131.30 12,929,375 +16.80(+14.67%)
Sep 26, 2018 114.00 118.98 108.77 114.50 6,776,170 +6.62(+6.14%)
Sep 25, 2018 119.00 119.40 105.09 107.88 8,902,811 +8.38(+8.42%)
Sep 24, 2018 100.98 121.79 97.12 99.50 12,360,708 -23.50(-19.11%)
Sep 21, 2018 148.87 148.88 121.51 123.00 16,097,700 -53.35(-30.25%)
Sep 20, 2018 214.11 244.00 158.00 176.35 20,462,932 -37.71(-17.62%)
Sep 19, 2018 233.58 300.00 151.40 214.06 31,646,680 +59.08(+38.12%)
Sep 18, 2018 134.65 155.10 132.00 154.98 19,825,028 +34.79(+28.95%)
Sep 17, 2018 117.14 126.10 114.00 120.19 11,659,848 +11.14(+10.22%)
Sep 14, 2018 100.60 116.39 97.00 109.05 16,603,700 -10.71(-8.94%)
Sep 13, 2018 113.53 127.27 109.00 119.76 21,771,986 +14.81(+14.11%)
Sep 12, 2018 104.56 108.27 97.61 104.95 18,805,884 +9.16(+9.56%)
Sep 11, 2018 89.16 97.88 87.50 95.79 15,644,623 +11.29(+13.36%)
Sep 10, 2018 82.99 90.75 82.20 84.50 12,881,172 +6.61(+8.49%)
Sep 07, 2018 75.01 84.70 72.50 77.89 9,022,300 -2.21(-2.76%)
Sep 06, 2018 85.00 88.68 76.35 80.10 13,551,933 -9.76(-10.86%)
Sep 05, 2018 86.50 97.36 73.54 89.86 20,559,924 +12.85(+16.69%)
Sep 04, 2018 69.65 78.00 69.03 77.01 16,460,007 +11.81(+18.11%)
Aug 31, 2018 65.20 65.20 65.20 0 +6.13(+10.38%)
Aug 30, 2018 59.19 60.80 55.55 59.07 9,323,925 -3.06(-4.93%)
Aug 29, 2018 61.62 62.90 56.25 62.13 18,103,224 +10.63(+20.64%)
Aug 28, 2018 53.00 54.74 49.50 51.50 10,972,042 -1.94(-3.63%)
Aug 27, 2018 52.40 58.68 50.00 53.44 14,931,895 +9.58(+21.84%)
Aug 24, 2018 40.00 44.37 39.35 43.86 8,963,500 +5.61(+14.67%)
Aug 23, 2018 39.74 39.84 37.65 38.25 3,230,478 -0.75(-1.92%)
Aug 22, 2018 39.32 40.09 36.60 39.00 5,428,955 -0.94(-2.35%)
Aug 21, 2018 39.30 41.75 37.95 39.94 10,260,143 +4.04(+11.25%)
Aug 20, 2018 31.45 37.46 31.45 35.90 6,052,855 +5.21(+16.98%)
Aug 17, 2018 29.47 31.00 28.88 30.69 1,762,000 +1.42(+4.85%)
Aug 16, 2018 29.40 31.23 27.65 29.27 3,145,963 +0.17(+0.58%)
Aug 15, 2018 26.78 30.00 26.11 29.10 6,151,375 +4.85(+20.00%)
Aug 14, 2018 27.35 27.35 24.00 24.25 1,375,141 -2.42(-9.07%)
Aug 13, 2018 26.88 28.44 26.27 26.67 2,084,931 +0.85(+3.29%)
Aug 10, 2018 25.50 25.90 24.56 25.82 473,400 +0.22(+0.86%)
Aug 09, 2018 24.99 25.82 24.99 25.60 900,986 +0.86(+3.48%)
Aug 08, 2018 24.66 25.40 24.66 24.74 336,372 +0.06(+0.24%)
Aug 07, 2018 25.75 26.00 24.37 24.68 1,286,682 -0.16(-0.64%)
Aug 06, 2018 24.29 26.00 24.29 24.84 1,077,159 +0.69(+2.86%)
Aug 03, 2018 24.16 24.37 23.45 24.15 603,600 +0.28(+1.17%)
Aug 02, 2018 23.13 23.99 22.56 23.87 1,129,413 +0.94(+4.10%)
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.