Spirit Airlines Inc (NY: SAVE )

19.71 USD -1.03 (-4.97%)
Streaming Delayed Price Updated: 2:35 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.02 22.33 21.79 21.85 3,480,356 -0.25(-1.13%)
Dec 30, 2021 21.88 22.39 21.80 22.10 3,905,734 +0.12(+0.55%)
Dec 29, 2021 22.33 22.40 21.90 21.98 3,199,779 -0.55(-2.44%)
Dec 28, 2021 22.32 22.89 22.21 22.53 2,923,241 +0.04(+0.18%)
Dec 27, 2021 22.10 22.61 21.97 22.49 3,281,345 -0.34(-1.49%)
Dec 23, 2021 23.14 23.23 22.62 22.83 3,553,467 +0.08(+0.35%)
Dec 22, 2021 22.66 22.94 22.38 22.75 4,033,075 +0.17(+0.75%)
Dec 21, 2021 21.66 22.94 21.62 22.58 5,938,498 +1.16(+5.42%)
Dec 20, 2021 21.06 21.75 20.70 21.42 6,887,512 -0.31(-1.43%)
Dec 17, 2021 21.40 22.07 20.98 21.73 6,373,725 +0.38(+1.78%)
Dec 16, 2021 22.57 22.72 21.34 21.35 5,056,444 -0.86(-3.87%)
Dec 15, 2021 22.34 22.36 21.50 22.21 5,561,416 -0.14(-0.63%)
Dec 14, 2021 22.41 23.19 22.33 22.35 3,519,530 -0.24(-1.06%)
Dec 13, 2021 22.86 23.08 22.30 22.59 4,162,282 -0.40(-1.74%)
Dec 10, 2021 23.33 23.37 22.54 22.99 4,048,661 -0.42(-1.79%)
Dec 09, 2021 23.02 23.61 23.01 23.41 3,303,903 -0.20(-0.85%)
Dec 08, 2021 22.97 24.27 22.82 23.61 6,170,025 +0.85(+3.73%)
Dec 07, 2021 23.23 23.49 22.61 22.76 5,928,793 -0.04(-0.18%)
Dec 06, 2021 22.32 23.68 22.04 22.80 7,982,503 +1.31(+6.10%)
Dec 03, 2021 21.70 22.10 21.07 21.49 5,991,064 -0.41(-1.87%)
Dec 02, 2021 20.51 21.99 20.21 21.90 6,075,795 +1.86(+9.28%)
Dec 01, 2021 21.66 21.91 20.01 20.04 8,291,521 -0.87(-4.16%)
Nov 30, 2021 20.81 21.21 20.43 20.91 6,615,625 -0.37(-1.74%)
Nov 29, 2021 21.09 21.43 20.55 21.28 6,967,618 +0.68(+3.30%)
Nov 26, 2021 20.55 20.83 19.52 20.60 9,926,771 -1.78(-7.95%)
Nov 24, 2021 22.14 22.50 21.99 22.38 3,217,016 +0.14(+0.63%)
Nov 23, 2021 23.06 23.12 22.13 22.24 4,042,872 -0.32(-1.42%)
Nov 22, 2021 22.51 22.86 22.20 22.56 3,531,265 +0.20(+0.89%)
Nov 19, 2021 22.33 22.50 21.85 22.36 4,698,372 -0.36(-1.58%)
Nov 18, 2021 22.98 22.71 22.50 22.72 4,205,337 -0.23(-1.00%)
Nov 17, 2021 22.85 23.26 22.61 22.95 3,048,212 -0.09(-0.39%)
Nov 16, 2021 23.75 23.75 22.83 23.04 4,904,160 -0.82(-3.44%)
Nov 15, 2021 23.80 24.20 23.74 23.86 2,676,955 +0.29(+1.23%)
Nov 12, 2021 23.84 24.02 23.25 23.57 3,773,154 -0.37(-1.55%)
Nov 11, 2021 24.21 24.35 23.92 23.94 2,644,561 -0.22(-0.91%)
Nov 10, 2021 24.28 24.16 3,555,498 -0.62(-2.50%)
Nov 09, 2021 24.95 25.16 24.45 24.78 3,286,049 -0.23(-0.92%)
Nov 08, 2021 25.28 25.38 24.71 25.01 5,275,054 -0.01(-0.04%)
Nov 05, 2021 24.58 25.18 24.36 25.02 8,166,804 +1.52(+6.47%)
Nov 04, 2021 24.07 24.26 23.24 23.50 4,580,275 -0.45(-1.88%)
Nov 03, 2021 22.75 24.02 22.45 23.95 5,855,762 +1.13(+4.95%)
Nov 02, 2021 22.69 22.88 22.49 22.82 5,196,431 -0.04(-0.17%)
Nov 01, 2021 21.89 22.86 22.06 22.86 4,656,414 +1.01(+4.62%)
Oct 29, 2021 22.45 22.88 21.79 21.85 5,322,045 -0.70(-3.10%)
Oct 28, 2021 22.72 22.75 21.81 22.55 8,086,765 +0.38(+1.71%)
Oct 27, 2021 22.90 23.08 22.15 22.17 5,987,796 -0.61(-2.68%)
Oct 26, 2021 23.25 22.78 4,844,736 -0.17(-0.74%)
Oct 25, 2021 22.97 23.15 22.66 22.95 3,354,642 -0.05(-0.22%)
Oct 22, 2021 23.06 23.27 22.78 23.00 3,704,945 -0.20(-0.86%)
Oct 21, 2021 23.20 23.50 23.05 23.20 4,379,976 +0.02(+0.09%)
Oct 20, 2021 23.39 23.88 22.99 23.18 5,394,144 -0.19(-0.81%)
Oct 19, 2021 23.51 23.66 23.30 23.37 4,279,369 -0.15(-0.64%)
Oct 18, 2021 23.64 23.97 23.43 23.52 4,507,391 -0.49(-2.04%)
Oct 15, 2021 24.99 25.24 23.98 24.01 6,297,024 -0.48(-1.96%)
Oct 14, 2021 24.86 25.08 24.44 24.49 4,503,383 -0.20(-0.81%)
Oct 13, 2021 25.59 25.65 24.52 24.69 5,735,236 -1.17(-4.52%)
Oct 12, 2021 25.59 26.04 25.44 25.86 3,047,294 +0.18(+0.70%)
Oct 11, 2021 25.83 26.26 25.54 25.68 2,252,458 -0.34(-1.31%)
Oct 08, 2021 25.89 26.32 25.73 26.02 2,481,715 +0.13(+0.50%)
Oct 07, 2021 26.56 26.74 25.84 25.89 4,534,989 -0.43(-1.63%)
Oct 06, 2021 26.35 26.51 25.42 26.32 5,103,512 -0.69(-2.55%)
Oct 05, 2021 27.19 27.59 26.70 27.01 3,149,976 +0.04(+0.15%)
Oct 04, 2021 27.10 27.34 26.61 26.97 4,082,748 +0.02(+0.07%)
Oct 01, 2021 26.40 27.22 26.29 26.95 5,548,273 +1.01(+3.89%)
Sep 30, 2021 26.52 26.52 25.72 25.94 3,631,609 -0.64(-2.41%)
Sep 29, 2021 27.15 27.23 26.40 26.58 3,680,133 -0.14(-0.52%)
Sep 28, 2021 27.20 27.41 26.63 26.72 3,444,448 -0.37(-1.37%)
Sep 27, 2021 27.31 27.82 27.05 27.09 4,182,393 +0.37(+1.38%)
Sep 24, 2021 26.27 26.98 26.25 26.72 3,490,320 +0.42(+1.60%)
Sep 23, 2021 25.50 26.62 25.38 26.30 4,722,324 +1.04(+4.12%)
Sep 22, 2021 24.78 25.68 24.70 25.26 4,029,976 +0.62(+2.52%)
Sep 21, 2021 25.22 25.54 24.38 24.64 3,852,733 -0.42(-1.68%)
Sep 20, 2021 24.63 25.07 24.13 25.06 4,734,218 +0.05(+0.20%)
Sep 17, 2021 24.97 25.55 24.61 25.01 3,825,902 +0.24(+0.97%)
Sep 16, 2021 24.79 25.28 24.77 24.77 3,095,137 +0.01(+0.04%)
Sep 15, 2021 24.38 24.83 24.14 24.76 2,885,669 +0.30(+1.23%)
Sep 14, 2021 24.72 24.86 24.22 24.46 2,814,172 -0.26(-1.05%)
Sep 13, 2021 24.30 24.89 23.79 24.72 3,586,728 +0.61(+2.53%)
Sep 10, 2021 25.15 25.33 24.00 24.11 5,849,707 -0.92(-3.68%)
Sep 09, 2021 24.40 25.82 24.39 25.03 4,016,594 +0.42(+1.71%)
Sep 08, 2021 25.30 25.57 24.53 24.61 3,916,441 -0.61(-2.42%)
Sep 07, 2021 24.47 25.25 24.40 25.22 3,312,423 +0.64(+2.60%)
Sep 03, 2021 24.68 24.95 24.41 24.58 2,766,618 -0.16(-0.65%)
Sep 02, 2021 24.66 25.15 24.36 24.74 3,498,013 +0.24(+0.98%)
Sep 01, 2021 24.72 24.88 24.30 24.50 2,572,509 -0.03(-0.12%)
Aug 31, 2021 23.94 24.76 23.90 24.53 3,336,201 +0.48(+2.00%)
Aug 30, 2021 25.00 25.00 23.95 24.05 3,703,951 -0.81(-3.26%)
Aug 27, 2021 24.49 25.27 24.47 24.86 2,610,612 +0.38(+1.55%)
Aug 26, 2021 24.69 25.07 24.18 24.48 3,524,047 -0.29(-1.17%)
Aug 25, 2021 24.91 25.22 24.51 24.77 3,522,012 -0.18(-0.72%)
Aug 24, 2021 24.31 25.12 24.28 24.95 4,739,262 +1.07(+4.48%)
Aug 23, 2021 23.49 24.13 23.38 23.88 4,403,004 +0.94(+4.10%)
Aug 20, 2021 22.91 23.13 22.73 22.94 3,727,704 +0.05(+0.22%)
Aug 19, 2021 23.68 23.79 22.70 22.89 6,069,688 -0.89(-3.74%)
Aug 18, 2021 23.99 24.63 23.75 23.78 4,004,624 -0.53(-2.18%)
Aug 17, 2021 23.35 24.73 23.23 24.31 6,753,183 +0.04(+0.16%)
Aug 16, 2021 24.47 24.68 23.90 24.27 5,088,280 -0.46(-1.86%)
Aug 13, 2021 25.42 25.49 24.66 24.73 3,584,022 -0.74(-2.91%)
Aug 12, 2021 25.95 26.05 25.17 25.47 4,433,215 -0.73(-2.79%)
Aug 11, 2021 25.55 26.26 25.18 26.20 5,033,457 +0.27(+1.04%)
Aug 10, 2021 25.70 26.25 25.45 25.93 6,033,932 +0.34(+1.33%)
Aug 09, 2021 25.74 25.85 25.19 25.59 5,205,498 -0.34(-1.31%)
Aug 06, 2021 27.19 27.47 25.76 25.93 9,036,930 -1.11(-4.11%)
Aug 05, 2021 25.75 27.25 25.74 27.04 3,704,187 +1.29(+5.01%)
Aug 04, 2021 26.49 26.73 23.59 25.75 5,482,014 -1.02(-3.81%)
Aug 03, 2021 26.81 27.02 25.97 26.77 5,098,015 -0.04(-0.15%)
Aug 02, 2021 27.17 28.17 26.70 26.81 3,112,243 -0.17(-0.63%)
Jul 30, 2021 27.83 28.20 26.68 26.98 4,695,010 -1.36(-4.80%)
Jul 29, 2021 28.56 28.97 28.02 28.34 3,850,045 -0.17(-0.60%)
Jul 28, 2021 28.37 28.75 27.59 28.51 3,780,060 +0.48(+1.71%)
Jul 27, 2021 28.90 28.91 27.62 28.03 3,953,086 -0.91(-3.14%)
Jul 26, 2021 27.62 29.02 27.62 28.94 3,010,209 +1.15(+4.14%)
Jul 23, 2021 28.29 28.45 27.62 27.79 3,030,388 -0.26(-0.93%)
Jul 22, 2021 28.00 28.34 27.29 28.05 3,835,027 -0.31(-1.09%)
Jul 21, 2021 27.44 28.68 27.41 28.36 4,958,151 +1.36(+5.04%)
Jul 20, 2021 25.81 27.23 25.46 27.00 6,159,916 +1.58(+6.22%)
Jul 19, 2021 25.06 25.87 24.62 25.42 7,566,412 -0.94(-3.57%)
Jul 16, 2021 28.09 28.21 26.10 26.36 4,769,575 -1.51(-5.42%)
Jul 15, 2021 27.77 28.46 27.07 27.87 4,400,912 -0.08(-0.29%)
Jul 14, 2021 28.91 29.37 27.80 27.95 3,488,405 -0.44(-1.55%)
Jul 13, 2021 29.19 29.20 28.31 28.39 3,470,386 -1.03(-3.50%)
Jul 12, 2021 29.25 29.66 28.66 29.42 2,443,537 -0.18(-0.61%)
Jul 09, 2021 29.07 29.80 28.80 29.60 2,695,350 +1.04(+3.64%)
Jul 08, 2021 28.16 29.45 27.75 28.56 4,728,502 -0.50(-1.72%)
Jul 07, 2021 30.00 30.50 28.96 29.06 4,447,528 -1.22(-4.03%)
Jul 06, 2021 31.15 31.36 30.07 30.28 2,842,371 -0.68(-2.20%)
Jul 02, 2021 31.28 31.35 30.84 30.96 1,976,824 -0.33(-1.05%)
Jul 01, 2021 30.78 31.47 30.72 31.29 2,534,490 +0.85(+2.79%)
Jun 30, 2021 30.63 31.06 30.37 30.44 3,116,443 -0.24(-0.78%)
Jun 29, 2021 31.10 31.33 30.64 30.68 3,893,228 -0.70(-2.23%)
Jun 28, 2021 32.01 32.01 30.61 31.38 5,279,380 -0.63(-1.97%)
Jun 25, 2021 32.81 32.90 32.00 32.01 4,359,101 -0.76(-2.32%)
Jun 24, 2021 33.16 33.25 32.63 32.77 3,046,921 -0.19(-0.58%)
Jun 23, 2021 33.55 33.80 32.93 32.96 3,168,159 -0.59(-1.76%)
Jun 22, 2021 34.03 34.03 33.07 33.55 2,746,424 -0.53(-1.56%)
Jun 21, 2021 33.30 34.25 33.25 34.08 3,363,552 +0.93(+2.81%)
Jun 18, 2021 32.91 33.62 32.75 33.15 4,179,037 -0.22(-0.66%)
Jun 17, 2021 34.17 34.63 32.80 33.37 4,097,218 -0.85(-2.48%)
Jun 16, 2021 34.00 34.40 33.68 34.22 3,424,579 +0.23(+0.68%)
Jun 15, 2021 34.99 35.21 33.68 33.99 4,651,801 -0.01(-0.03%)
Jun 14, 2021 34.37 34.60 33.87 34.00 2,430,339 -0.35(-1.02%)
Jun 11, 2021 34.22 34.60 34.10 34.35 4,541,765 +0.25(+0.73%)
Jun 10, 2021 35.28 35.55 34.06 34.10 2,951,114 -0.70(-2.01%)
Jun 09, 2021 35.73 35.87 34.67 34.80 2,507,194 -0.67(-1.89%)
Jun 08, 2021 35.64 35.80 35.31 35.47 2,786,436 +0.01(+0.03%)
Jun 07, 2021 35.48 35.89 35.21 35.46 1,506,810 +0.13(+0.37%)
Jun 04, 2021 35.88 35.97 35.08 35.33 2,045,515 -0.41(-1.15%)
Jun 03, 2021 36.17 36.29 35.25 35.74 2,445,138 -0.70(-1.92%)
Jun 02, 2021 37.19 37.19 36.35 36.44 2,927,091 -0.52(-1.41%)
Jun 01, 2021 35.95 37.11 35.90 36.96 3,923,422 +1.25(+3.50%)
May 28, 2021 36.00 36.14 35.54 35.71 2,499,823 -0.31(-0.86%)
May 27, 2021 36.08 36.24 35.44 36.02 2,221,251 +0.33(+0.92%)
May 26, 2021 35.46 35.77 35.15 35.69 2,583,557 +0.54(+1.54%)
May 25, 2021 35.80 36.78 35.11 35.15 3,583,074 -0.22(-0.62%)
May 24, 2021 35.03 35.52 34.43 35.37 2,476,884 +0.67(+1.93%)
May 21, 2021 35.47 35.67 34.68 34.70 2,439,673 -0.45(-1.28%)
May 20, 2021 35.79 35.80 34.63 35.15 2,838,861 -0.46(-1.29%)
May 19, 2021 34.88 36.00 34.68 35.61 3,293,202 -0.10(-0.28%)
May 18, 2021 35.84 36.55 35.43 35.71 2,907,098 +0.04(+0.11%)
May 17, 2021 34.42 35.75 34.24 35.67 2,703,774 +0.70(+2.00%)
May 14, 2021 33.73 35.17 33.62 34.97 3,623,068 +1.98(+6.00%)
May 13, 2021 32.98 33.79 32.04 32.99 3,823,152 +0.34(+1.04%)
May 12, 2021 33.19 33.85 32.44 32.65 2,918,367 -0.83(-2.48%)
May 11, 2021 33.20 34.12 32.80 33.48 3,276,741 -0.95(-2.76%)
May 10, 2021 35.06 35.50 34.39 34.43 2,622,289 -0.70(-1.99%)
May 07, 2021 34.63 35.47 34.43 35.13 2,439,159 +0.52(+1.50%)
May 06, 2021 34.55 34.62 33.86 34.61 2,534,012 +0.10(+0.29%)
May 05, 2021 34.40 35.05 33.97 34.51 2,678,028 +0.19(+0.55%)
May 04, 2021 34.53 34.78 33.72 34.32 3,192,233 -0.54(-1.55%)
May 03, 2021 36.15 36.15 34.66 34.86 4,252,808 -0.96(-2.68%)
Apr 30, 2021 35.03 36.00 35.03 35.82 5,019,100 +0.18(+0.51%)
Apr 29, 2021 35.92 36.25 35.22 35.64 8,240,420 +0.59(+1.68%)
Apr 28, 2021 35.54 36.10 34.99 35.05 12,387,721 -2.10(-5.65%)
Apr 27, 2021 37.66 37.85 36.82 37.15 2,482,028 -0.46(-1.22%)
Apr 26, 2021 37.85 38.48 37.20 37.61 3,470,676 +0.32(+0.86%)
Apr 23, 2021 35.95 37.56 35.64 37.29 3,582,200 +1.83(+5.16%)
Apr 22, 2021 36.57 37.67 35.07 35.46 7,098,477 -0.56(-1.55%)
Apr 21, 2021 34.08 36.17 33.71 36.02 4,155,596 +1.35(+3.89%)
Apr 20, 2021 35.54 35.61 33.76 34.67 4,860,229 -1.45(-4.01%)
Apr 19, 2021 36.85 36.86 35.82 36.12 3,130,175 -0.73(-1.98%)
Apr 16, 2021 37.43 38.00 36.77 36.85 2,250,200 -0.31(-0.83%)
Apr 15, 2021 38.00 38.00 36.73 37.16 2,450,242 -0.12(-0.32%)
Apr 14, 2021 37.83 38.75 36.90 37.28 3,882,030 +0.24(+0.65%)
Apr 13, 2021 35.51 37.13 34.40 37.04 5,440,711 +1.03(+2.86%)
Apr 12, 2021 36.81 36.90 35.66 36.01 3,465,404 -1.22(-3.28%)
Apr 09, 2021 37.28 37.86 36.83 37.23 1,979,200 -0.44(-1.17%)
Apr 08, 2021 37.25 37.67 36.38 37.67 2,341,633 +0.14(+0.37%)
Apr 07, 2021 38.41 39.19 37.36 37.53 2,611,889 -0.76(-1.98%)
Apr 06, 2021 37.70 38.80 37.59 38.29 3,171,894 +0.80(+2.13%)
Apr 05, 2021 38.06 38.90 37.38 37.49 3,113,549 +0.13(+0.35%)
Apr 01, 2021 36.51 37.64 36.51 37.36 2,302,000 +0.46(+1.25%)
Mar 31, 2021 37.37 37.61 36.53 36.90 3,171,351 -0.72(-1.91%)
Mar 30, 2021 36.70 37.92 36.63 37.62 3,149,976 +1.15(+3.15%)
Mar 29, 2021 37.18 37.23 35.65 36.47 3,061,085 -0.52(-1.41%)
Mar 26, 2021 37.47 37.80 36.09 36.99 3,379,600 +0.12(+0.33%)
Mar 25, 2021 33.58 37.31 33.25 36.87 5,804,475 +2.14(+6.16%)
Mar 24, 2021 36.97 37.38 34.72 34.73 3,830,688 -1.00(-2.80%)
Mar 23, 2021 36.90 37.55 35.53 35.73 3,978,226 -1.67(-4.47%)
Mar 22, 2021 39.18 39.34 37.30 37.40 5,426,970 -2.33(-5.86%)
Mar 19, 2021 38.64 39.85 37.74 39.73 4,301,100 +1.09(+2.82%)
Mar 18, 2021 39.10 40.77 38.52 38.64 4,360,949 -1.10(-2.77%)
Mar 17, 2021 37.72 39.74 37.48 39.74 3,432,513 +1.71(+4.50%)
Mar 16, 2021 39.01 39.24 37.57 38.03 3,443,477 -1.28(-3.26%)
Mar 15, 2021 40.01 40.51 38.91 39.31 6,277,727 +0.69(+1.79%)
Mar 12, 2021 36.63 39.46 36.55 38.62 8,594,400 +2.11(+5.78%)
Mar 11, 2021 37.05 37.35 36.16 36.51 3,954,628 +0.06(+0.16%)
Mar 10, 2021 36.95 37.83 36.03 36.45 4,206,542 -0.81(-2.17%)
Mar 09, 2021 37.20 37.70 35.71 37.26 3,914,457 +0.32(+0.87%)
Mar 08, 2021 35.36 37.15 34.74 36.94 7,174,866 +2.52(+7.32%)
Mar 05, 2021 35.07 35.20 31.35 34.42 6,447,500 -0.44(-1.26%)
Mar 04, 2021 35.54 36.05 32.78 34.86 5,178,195 -1.08(-3.01%)
Mar 03, 2021 36.78 37.17 35.54 35.94 3,796,585 -0.40(-1.10%)
Mar 02, 2021 36.00 36.58 35.77 36.34 2,387,385 +0.20(+0.55%)
Mar 01, 2021 37.25 37.65 35.89 36.14 3,489,827 +0.26(+0.72%)
Feb 26, 2021 35.21 36.76 34.83 35.88 4,320,000 +0.43(+1.21%)
Feb 25, 2021 37.30 37.42 34.36 35.45 5,637,644 -1.31(-3.56%)
Feb 24, 2021 38.23 39.14 36.53 36.76 9,310,312 -1.58(-4.12%)
Feb 23, 2021 36.87 38.38 34.41 38.34 7,627,526 +1.65(+4.50%)
Feb 22, 2021 36.59 38.18 35.82 36.69 6,399,309 +1.23(+3.47%)
Feb 19, 2021 34.24 36.09 34.24 35.46 6,531,200 +1.34(+3.93%)
Feb 18, 2021 32.46 34.18 31.93 34.12 5,015,047 +1.24(+3.77%)
Feb 17, 2021 31.00 33.05 30.93 32.88 6,070,376 +1.62(+5.18%)
Feb 16, 2021 31.13 31.61 30.73 31.26 4,721,869 +0.77(+2.53%)
Feb 12, 2021 30.16 30.65 29.56 30.49 5,497,600 +0.48(+1.60%)
Feb 11, 2021 30.56 31.81 29.32 30.01 13,003,585 -2.67(-8.17%)
Feb 10, 2021 31.60 33.14 31.60 32.68 6,762,884 +1.34(+4.28%)
Feb 09, 2021 31.22 31.71 30.77 31.34 4,633,347 -0.45(-1.42%)
Feb 08, 2021 30.30 31.84 30.16 31.79 4,616,136 +1.90(+6.36%)
Feb 05, 2021 30.75 30.84 29.54 29.89 3,847,200 -0.33(-1.09%)
Feb 04, 2021 29.04 30.77 29.04 30.22 7,010,021 +1.07(+3.67%)
Feb 03, 2021 26.99 29.50 26.82 29.15 10,222,932 +2.33(+8.69%)
Feb 02, 2021 27.50 27.50 26.76 26.82 4,637,117 -0.02(-0.07%)
Feb 01, 2021 26.26 27.24 25.68 26.84 5,698,980 +0.90(+3.47%)
Jan 29, 2021 26.76 26.98 25.61 25.94 5,341,000 -0.77(-2.88%)
Jan 28, 2021 26.76 27.45 26.06 26.71 7,777,658 +1.26(+4.95%)
Jan 27, 2021 26.28 27.02 25.20 25.45 7,952,676 -1.41(-5.25%)
Jan 26, 2021 27.41 27.96 26.79 26.86 3,379,031 -0.40(-1.47%)
Jan 25, 2021 27.34 27.89 26.07 27.26 5,204,021 -0.41(-1.48%)
Jan 22, 2021 26.80 27.69 26.66 27.67 3,078,700 +0.20(+0.73%)
Jan 21, 2021 27.32 27.70 26.53 27.47 5,504,160 -0.32(-1.15%)
Jan 20, 2021 26.89 27.90 26.66 27.79 5,058,732 +1.14(+4.28%)
Jan 19, 2021 26.27 26.79 26.05 26.65 3,454,942 +0.92(+3.58%)
Jan 15, 2021 26.50 27.04 25.71 25.73 4,730,600 -1.48(-5.44%)
Jan 14, 2021 25.50 27.77 25.44 27.21 8,283,939 +2.05(+8.15%)
Jan 13, 2021 25.00 25.35 24.53 25.16 3,081,254 -0.01(-0.04%)
Jan 12, 2021 24.50 25.40 24.26 25.17 3,396,367 +0.74(+3.03%)
Jan 11, 2021 23.81 24.44 23.62 24.43 3,121,728 -0.02(-0.08%)
Jan 08, 2021 24.82 24.84 24.11 24.45 4,012,400 -0.02(-0.08%)
Jan 07, 2021 24.49 24.94 24.35 24.47 3,549,519 +0.17(+0.70%)
Jan 06, 2021 23.42 24.82 23.42 24.30 4,765,363 +0.46(+1.93%)
Jan 05, 2021 22.93 24.30 22.87 23.84 3,977,134 +0.78(+3.38%)
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.