Enphase Energy Inc (NQ: ENPH )

244.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:16 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 225.00 237.00 231.63 4,171,351 +7.17(+3.19%)
Oct 28, 2021 216.22 227.59 224.46 5,732,769 +8.24(+3.81%)
Oct 27, 2021 205.50 225.40 205.12 216.22 15,165,865 +42.76(+24.65%)
Oct 26, 2021 181.62 173.46 2,963,222 -6.12(-3.41%)
Oct 25, 2021 178.68 181.24 176.92 179.58 1,367,020 +2.88(+1.63%)
Oct 22, 2021 181.47 181.47 174.33 176.70 1,624,328 -3.10(-1.72%)
Oct 21, 2021 179.47 184.77 177.96 179.80 2,392,442 -0.30(-0.17%)
Oct 20, 2021 186.23 187.00 177.34 180.10 2,248,988 -6.96(-3.72%)
Oct 19, 2021 181.00 190.87 180.10 187.06 2,834,054 +7.09(+3.94%)
Oct 18, 2021 171.39 181.12 171.28 179.97 1,898,933 +7.05(+4.08%)
Oct 15, 2021 174.59 175.96 171.09 172.92 2,037,801 -0.86(-0.49%)
Oct 14, 2021 175.60 176.63 170.44 173.78 1,541,588 +0.57(+0.33%)
Oct 13, 2021 171.93 175.91 169.82 173.21 2,118,386 +3.37(+1.98%)
Oct 12, 2021 162.12 172.10 162.12 169.84 2,437,946 +8.58(+5.32%)
Oct 11, 2021 154.75 165.46 154.75 161.26 2,144,946 +6.86(+4.44%)
Oct 08, 2021 158.46 159.50 153.59 154.40 1,205,266 -2.81(-1.79%)
Oct 07, 2021 156.17 162.73 156.00 157.21 1,965,566 +3.63(+2.36%)
Oct 06, 2021 144.36 155.85 143.45 153.58 2,355,171 +6.17(+4.19%)
Oct 05, 2021 146.00 149.73 145.16 147.41 1,410,857 +2.38(+1.64%)
Oct 04, 2021 153.54 153.72 144.47 145.03 2,126,701 -10.33(-6.65%)
Oct 01, 2021 152.02 155.96 150.56 155.36 1,612,539 +5.39(+3.59%)
Sep 30, 2021 150.19 151.73 148.00 149.97 1,907,192 +1.57(+1.06%)
Sep 29, 2021 152.33 153.10 146.72 148.40 1,865,927 -2.31(-1.53%)
Sep 28, 2021 152.00 153.07 149.42 150.71 1,984,664 -4.35(-2.81%)
Sep 27, 2021 151.81 156.88 148.47 155.06 1,565,050 +1.40(+0.91%)
Sep 24, 2021 157.21 157.39 152.10 153.66 1,243,438 -4.66(-2.94%)
Sep 23, 2021 158.99 160.12 157.00 158.32 1,150,356 +0.11(+0.07%)
Sep 22, 2021 153.24 158.92 152.00 158.21 1,304,263 +3.92(+2.54%)
Sep 21, 2021 154.91 155.80 150.30 154.29 1,948,777 +1.84(+1.21%)
Sep 20, 2021 154.66 156.77 149.32 152.45 2,526,193 -8.44(-5.25%)
Sep 17, 2021 155.43 161.67 153.96 160.89 3,596,101 +4.10(+2.61%)
Sep 16, 2021 153.94 157.10 152.21 156.79 1,997,224 +1.22(+0.78%)
Sep 15, 2021 156.87 157.63 152.11 155.57 2,400,317 -2.38(-1.51%)
Sep 14, 2021 160.46 162.44 157.19 157.95 1,543,546 -2.14(-1.34%)
Sep 13, 2021 158.99 161.01 154.17 160.09 1,952,413 +1.87(+1.18%)
Sep 10, 2021 163.08 164.80 157.81 158.22 2,035,797 -3.14(-1.95%)
Sep 09, 2021 163.45 164.40 160.18 161.36 2,042,238 -2.02(-1.24%)
Sep 08, 2021 171.36 174.99 163.09 163.38 2,262,239 -5.36(-3.18%)
Sep 07, 2021 171.50 172.65 166.64 168.74 1,916,964 -5.20(-2.99%)
Sep 03, 2021 175.62 177.69 172.67 173.94 1,181,916 -2.95(-1.67%)
Sep 02, 2021 177.65 180.31 175.51 176.89 1,103,274 +0.46(+0.26%)
Sep 01, 2021 177.98 181.72 175.00 176.43 1,479,435 +2.70(+1.55%)
Aug 31, 2021 178.13 178.13 169.60 173.73 2,044,279 -4.05(-2.28%)
Aug 30, 2021 176.66 179.05 174.61 177.78 1,372,704 +2.79(+1.59%)
Aug 27, 2021 172.78 177.50 171.66 174.99 1,043,056 +2.56(+1.48%)
Aug 26, 2021 172.91 177.78 172.10 172.43 1,291,962 -0.48(-0.28%)
Aug 25, 2021 172.93 174.65 170.34 172.91 763,431 -0.01(-0.01%)
Aug 24, 2021 172.82 176.80 171.71 172.92 1,234,410 +0.68(+0.39%)
Aug 23, 2021 168.80 172.88 166.71 172.24 2,143,971 +6.25(+3.77%)
Aug 20, 2021 162.73 168.09 162.66 165.99 1,132,851 +3.10(+1.90%)
Aug 19, 2021 161.38 166.49 160.27 162.89 1,389,388 +0.42(+0.26%)
Aug 18, 2021 164.74 166.62 162.36 162.47 1,162,715 -1.01(-0.62%)
Aug 17, 2021 166.14 167.40 159.84 163.48 2,027,987 -4.06(-2.42%)
Aug 16, 2021 173.60 174.23 166.60 167.54 1,733,406 -7.46(-4.26%)
Aug 13, 2021 180.70 180.71 174.60 175.00 1,300,141 -6.27(-3.46%)
Aug 12, 2021 180.73 183.00 178.21 181.27 1,296,758 -1.02(-0.56%)
Aug 11, 2021 185.60 186.28 177.11 182.29 1,495,838 -1.80(-0.98%)
Aug 10, 2021 187.51 188.97 183.32 184.09 1,398,906 -1.47(-0.79%)
Aug 09, 2021 181.13 186.60 178.80 185.56 1,514,844 +5.82(+3.24%)
Aug 06, 2021 183.59 184.34 177.50 179.74 2,039,624 -3.71(-2.02%)
Aug 05, 2021 192.60 193.53 182.99 183.45 2,133,789 -10.48(-5.40%)
Aug 04, 2021 192.33 196.41 191.34 193.93 2,027,249 +1.31(+0.68%)
Aug 03, 2021 188.94 201.50 187.00 192.62 4,427,663 +9.51(+5.19%)
Aug 02, 2021 190.01 191.00 182.35 183.11 2,228,753 -6.49(-3.42%)
Jul 30, 2021 178.73 189.92 177.22 189.60 2,358,125 +7.54(+4.14%)
Jul 29, 2021 182.56 188.36 179.40 182.06 2,035,111 +0.64(+0.35%)
Jul 28, 2021 170.26 183.00 163.35 181.42 3,610,019 +8.56(+4.95%)
Jul 27, 2021 175.52 176.85 166.13 172.86 2,782,601 -3.82(-2.16%)
Jul 26, 2021 177.44 180.92 174.50 176.68 1,246,245 -1.50(-0.84%)
Jul 23, 2021 178.90 178.90 174.21 178.18 1,311,711 -0.76(-0.42%)
Jul 22, 2021 179.75 181.92 176.56 178.94 1,329,143 -0.85(-0.47%)
Jul 21, 2021 173.55 180.90 172.30 179.79 1,921,262 +7.70(+4.47%)
Jul 20, 2021 167.53 173.51 163.93 172.09 1,943,188 +6.81(+4.12%)
Jul 19, 2021 158.11 165.86 155.25 165.28 1,968,080 +1.83(+1.12%)
Jul 16, 2021 167.54 168.30 163.02 163.45 1,522,772 -1.84(-1.11%)
Jul 15, 2021 171.99 174.31 162.82 165.29 3,122,412 -5.50(-3.22%)
Jul 14, 2021 185.05 185.92 170.61 170.79 2,376,344 -13.27(-7.21%)
Jul 13, 2021 185.45 188.95 182.37 184.06 1,351,764 -1.66(-0.89%)
Jul 12, 2021 184.30 187.62 180.49 185.72 1,549,450 +1.92(+1.04%)
Jul 09, 2021 181.00 184.01 177.75 183.80 1,424,918 +4.08(+2.27%)
Jul 08, 2021 171.57 181.72 170.26 179.72 2,405,777 -2.11(-1.16%)
Jul 07, 2021 190.10 196.02 181.41 181.83 2,657,745 -6.98(-3.70%)
Jul 06, 2021 186.35 189.18 183.34 188.81 2,138,341 +2.40(+1.29%)
Jul 02, 2021 185.88 191.00 184.63 186.41 1,729,751 +3.30(+1.80%)
Jul 01, 2021 182.32 183.50 177.28 183.11 1,710,642 -0.52(-0.28%)
Jun 30, 2021 184.31 186.38 181.25 183.63 2,650,791 -2.08(-1.12%)
Jun 29, 2021 188.20 192.92 184.48 185.71 2,881,830 -2.62(-1.39%)
Jun 28, 2021 179.02 188.99 178.42 188.33 2,809,050 +12.94(+7.38%)
Jun 25, 2021 174.90 181.19 173.25 175.39 4,042,761 +4.62(+2.71%)
Jun 24, 2021 171.24 172.46 165.93 170.77 2,528,325 +0.53(+0.31%)
Jun 23, 2021 167.45 171.70 167.17 170.24 2,384,800 +2.94(+1.76%)
Jun 22, 2021 162.40 169.80 162.27 167.30 2,194,664 +4.22(+2.59%)
Jun 21, 2021 163.53 165.88 157.55 163.08 2,707,942 -2.77(-1.67%)
Jun 18, 2021 161.15 168.15 159.35 165.85 5,347,529 +3.86(+2.38%)
Jun 17, 2021 150.59 164.28 150.12 161.99 4,968,806 +9.97(+6.56%)
Jun 16, 2021 144.01 154.06 144.01 152.02 3,405,765 +7.10(+4.90%)
Jun 15, 2021 147.26 147.71 143.42 144.92 1,663,484 -2.73(-1.85%)
Jun 14, 2021 148.03 151.74 146.61 147.65 2,060,165 +0.52(+0.35%)
Jun 11, 2021 143.31 147.46 140.63 147.13 2,522,076 +3.63(+2.53%)
Jun 10, 2021 137.15 144.46 136.18 143.50 3,007,510 +6.53(+4.77%)
Jun 09, 2021 139.95 141.23 136.72 136.97 1,614,871 -2.17(-1.56%)
Jun 08, 2021 138.36 141.61 135.13 139.14 1,611,958 +1.67(+1.21%)
Jun 07, 2021 133.62 137.91 130.65 137.47 2,084,501 +2.77(+2.06%)
Jun 04, 2021 135.87 138.69 133.57 134.70 2,193,562 +0.57(+0.42%)
Jun 03, 2021 136.75 138.24 132.48 134.13 2,537,088 -5.04(-3.62%)
Jun 02, 2021 139.03 143.75 137.22 139.17 2,418,472 -0.27(-0.19%)
Jun 01, 2021 144.50 146.38 137.23 139.44 2,336,001 -3.61(-2.52%)
May 28, 2021 143.25 146.76 142.21 143.05 2,175,368 +0.74(+0.52%)
May 27, 2021 143.24 145.50 141.66 142.31 2,608,075 -0.73(-0.51%)
May 26, 2021 139.50 144.36 139.05 143.04 2,795,504 +4.51(+3.26%)
May 25, 2021 142.29 143.11 136.16 138.53 2,837,736 -2.34(-1.66%)
May 24, 2021 143.70 145.08 138.93 140.87 2,284,236 -1.41(-0.99%)
May 21, 2021 144.38 145.00 139.59 142.28 3,552,865 +0.46(+0.32%)
May 20, 2021 132.04 142.62 131.88 141.82 5,137,027 +11.15(+8.53%)
May 19, 2021 119.91 130.80 119.20 130.67 4,409,021 +8.16(+6.66%)
May 18, 2021 119.08 126.21 117.50 122.51 3,742,029 +4.09(+3.45%)
May 17, 2021 119.01 119.68 114.23 118.42 2,886,694 -1.36(-1.14%)
May 14, 2021 116.43 120.14 114.61 119.78 2,486,361 +5.17(+4.51%)
May 13, 2021 119.03 121.25 112.32 114.61 4,364,404 -2.56(-2.18%)
May 12, 2021 117.06 120.70 115.96 117.17 3,919,500 -4.25(-3.50%)
May 11, 2021 111.08 122.85 108.88 121.42 3,884,318 +3.30(+2.79%)
May 10, 2021 121.45 121.71 116.92 118.12 3,217,035 -4.84(-3.94%)
May 07, 2021 124.07 127.81 121.35 122.96 3,432,748 +1.02(+0.84%)
May 06, 2021 123.52 125.94 117.66 121.94 5,157,890 -4.94(-3.89%)
May 05, 2021 130.24 130.69 124.96 126.88 3,438,455 -0.95(-0.74%)
May 04, 2021 133.70 134.93 124.16 127.83 6,596,598 -8.58(-6.29%)
May 03, 2021 140.38 140.38 134.73 136.41 3,705,073 -2.84(-2.04%)
Apr 30, 2021 140.51 144.34 139.11 139.25 3,451,700 -4.15(-2.89%)
Apr 29, 2021 148.50 149.58 140.08 143.40 4,942,962 -3.51(-2.39%)
Apr 28, 2021 150.36 152.99 144.55 146.91 12,954,628 -24.19(-14.14%)
Apr 27, 2021 173.27 175.74 169.10 171.10 2,647,621 -1.55(-0.90%)
Apr 26, 2021 167.35 174.09 164.90 172.65 2,469,513 +5.68(+3.40%)
Apr 23, 2021 163.46 168.26 162.00 166.97 2,289,700 +6.09(+3.79%)
Apr 22, 2021 160.18 167.23 159.01 160.88 3,777,120 +5.80(+3.74%)
Apr 21, 2021 144.08 155.36 142.02 155.08 2,599,230 +8.08(+5.50%)
Apr 20, 2021 141.85 147.75 140.85 147.00 2,696,984 +5.86(+4.15%)
Apr 19, 2021 146.93 153.60 139.27 141.14 2,788,312 -8.87(-5.91%)
Apr 16, 2021 144.87 151.06 144.84 150.01 2,302,900 +4.22(+2.89%)
Apr 15, 2021 155.55 155.65 142.42 145.79 2,774,286 -6.12(-4.03%)
Apr 14, 2021 152.48 157.10 150.92 151.91 1,725,518 -1.18(-0.77%)
Apr 13, 2021 150.93 153.53 147.58 153.09 1,531,261 +1.22(+0.80%)
Apr 12, 2021 151.19 152.34 146.05 151.87 1,636,292 +0.52(+0.34%)
Apr 09, 2021 150.00 152.52 147.25 151.35 2,033,600 -1.78(-1.16%)
Apr 08, 2021 152.20 156.10 151.38 153.13 2,104,062 +3.12(+2.08%)
Apr 07, 2021 156.12 157.68 149.23 150.01 2,120,266 -7.91(-5.01%)
Apr 06, 2021 151.48 161.17 151.01 157.92 2,646,447 +8.50(+5.69%)
Apr 05, 2021 165.14 165.57 148.80 149.42 3,648,270 -13.27(-8.16%)
Apr 01, 2021 169.12 172.39 162.25 162.69 2,718,100 +0.53(+0.33%)
Mar 31, 2021 155.87 164.87 154.58 162.16 2,954,997 +11.56(+7.68%)
Mar 30, 2021 139.57 150.89 138.06 150.60 2,503,160 +8.46(+5.95%)
Mar 29, 2021 148.97 152.24 139.69 142.14 2,866,618 -9.93(-6.53%)
Mar 26, 2021 148.07 153.00 144.52 152.07 2,041,400 +3.59(+2.42%)
Mar 25, 2021 140.51 148.74 136.88 148.48 3,735,249 +0.50(+0.34%)
Mar 24, 2021 159.05 159.05 147.93 147.98 2,153,037 -7.99(-5.12%)
Mar 23, 2021 160.49 165.35 154.69 155.97 3,575,930 -5.14(-3.19%)
Mar 22, 2021 157.59 163.86 155.59 161.11 3,054,404 +6.16(+3.98%)
Mar 19, 2021 151.57 156.75 147.55 154.95 5,954,100 +6.47(+4.36%)
Mar 18, 2021 157.50 159.74 147.86 148.48 3,884,295 -15.34(-9.36%)
Mar 17, 2021 158.57 167.83 153.09 163.82 4,096,841 -2.49(-1.50%)
Mar 16, 2021 173.01 175.78 163.56 166.31 2,382,784 -7.85(-4.51%)
Mar 15, 2021 165.01 175.13 164.40 174.16 3,377,504 +9.45(+5.74%)
Mar 12, 2021 157.50 166.25 153.10 164.71 2,387,900 -0.63(-0.38%)
Mar 11, 2021 158.49 166.40 155.79 165.34 3,678,445 +12.91(+8.47%)
Mar 10, 2021 158.01 162.74 150.09 152.43 4,717,889 +3.73(+2.51%)
Mar 09, 2021 141.00 150.83 139.50 148.70 4,841,949 +16.64(+12.60%)
Mar 08, 2021 145.00 147.86 131.47 132.06 4,693,080 -11.49(-8.00%)
Mar 05, 2021 153.68 154.65 129.00 143.55 6,613,400 -6.33(-4.22%)
Mar 04, 2021 157.11 163.62 143.00 149.88 5,580,061 -11.24(-6.98%)
Mar 03, 2021 171.39 173.79 160.93 161.12 3,987,482 -10.57(-6.16%)
Mar 02, 2021 185.30 185.30 171.13 171.69 3,339,076 -14.76(-7.92%)
Mar 01, 2021 179.98 186.77 177.00 186.45 2,695,283 +10.39(+5.90%)
Feb 26, 2021 168.00 177.43 163.51 176.06 3,046,400 +8.69(+5.19%)
Feb 25, 2021 179.41 181.00 166.10 167.37 5,920,202 -13.50(-7.46%)
Feb 24, 2021 170.66 183.25 163.10 180.87 4,019,071 +9.98(+5.84%)
Feb 23, 2021 157.54 171.25 148.00 170.89 5,323,309 +3.03(+1.81%)
Feb 22, 2021 182.81 183.07 166.12 167.86 4,838,782 -21.88(-11.53%)
Feb 19, 2021 185.02 194.94 184.00 189.74 2,486,100 +8.90(+4.92%)
Feb 18, 2021 182.50 184.00 175.51 180.84 3,631,021 -8.50(-4.49%)
Feb 17, 2021 190.02 191.50 181.52 189.34 3,647,749 -4.16(-2.15%)
Feb 16, 2021 207.93 208.41 192.81 193.50 2,861,939 -13.01(-6.30%)
Feb 12, 2021 196.00 208.95 193.66 206.51 2,446,200 +7.43(+3.73%)
Feb 11, 2021 205.55 209.42 197.26 199.08 2,996,378 -2.99(-1.48%)
Feb 10, 2021 214.00 229.04 200.60 202.07 6,470,106 +1.97(+0.98%)
Feb 09, 2021 197.76 202.92 195.70 200.10 2,879,810 +2.23(+1.13%)
Feb 08, 2021 194.63 203.38 193.60 197.87 2,112,209 +4.67(+2.42%)
Feb 05, 2021 196.98 196.99 190.50 193.20 1,755,200 -2.43(-1.24%)
Feb 04, 2021 194.60 197.24 191.58 195.63 1,530,577 -0.71(-0.36%)
Feb 03, 2021 196.18 197.93 190.00 196.34 1,693,026 +3.71(+1.93%)
Feb 02, 2021 189.84 194.31 186.66 192.63 2,177,246 +6.29(+3.38%)
Feb 01, 2021 185.30 188.35 177.35 186.34 2,493,411 +3.99(+2.19%)
Jan 29, 2021 191.08 194.95 177.67 182.35 2,750,700 -11.39(-5.88%)
Jan 28, 2021 182.85 195.70 177.00 193.74 3,469,497 +14.72(+8.22%)
Jan 27, 2021 180.00 191.00 175.39 179.02 4,465,021 -8.32(-4.44%)
Jan 26, 2021 206.21 209.62 185.22 187.34 4,942,639 -15.39(-7.59%)
Jan 25, 2021 215.55 221.42 200.36 202.73 3,443,244 -9.34(-4.40%)
Jan 22, 2021 208.18 213.55 204.70 212.07 2,521,500 -0.02(-0.01%)
Jan 21, 2021 201.97 214.50 196.65 212.09 3,609,957 +12.69(+6.36%)
Jan 20, 2021 203.21 206.47 196.33 199.40 2,740,091 -1.88(-0.93%)
Jan 19, 2021 197.83 204.01 194.21 201.28 3,838,051 +10.69(+5.61%)
Jan 15, 2021 206.54 208.35 189.21 190.59 5,237,000 -18.24(-8.73%)
Jan 14, 2021 207.04 216.22 206.50 208.83 2,767,802 +5.14(+2.52%)
Jan 13, 2021 205.47 208.27 199.64 203.69 2,407,677 -2.80(-1.36%)
Jan 12, 2021 204.88 207.99 197.08 206.49 2,502,688 +4.81(+2.38%)
Jan 11, 2021 200.40 208.39 196.12 201.68 3,002,191 -5.73(-2.76%)
Jan 08, 2021 217.70 219.97 200.05 207.41 5,199,600 -6.35(-2.97%)
Jan 07, 2021 209.84 222.43 209.20 213.76 6,044,698 +10.38(+5.10%)
Jan 06, 2021 197.90 210.20 195.77 203.38 33,322,489 +21.90(+12.07%)
Jan 05, 2021 175.71 186.63 173.55 181.48 4,601,641 +9.24(+5.36%)
Jan 04, 2021 178.70 179.15 167.07 172.24 3,874,545 -3.23(-1.84%)
Dec 31, 2020 175.47 175.47 175.47 2,405,970 +2.54(+1.47%)
Dec 30, 2020 171.68 177.55 171.68 172.93 2,405,970 +2.73(+1.60%)
Dec 29, 2020 175.49 176.23 164.30 170.20 3,146,254 -5.29(-3.01%)
Dec 28, 2020 188.45 189.41 173.67 175.49 2,697,104 -5.90(-3.25%)
Dec 24, 2020 179.76 184.54 177.48 181.39 1,062,200 +1.07(+0.59%)
Dec 23, 2020 181.40 184.08 174.21 180.32 2,533,364 +3.05(+1.72%)
Dec 22, 2020 174.99 186.40 173.00 177.27 3,492,990 +6.49(+3.80%)
Dec 21, 2020 162.95 172.10 161.18 170.78 2,738,626 +6.37(+3.87%)
Dec 18, 2020 163.69 169.67 163.01 164.41 3,563,200 +0.89(+0.54%)
Dec 17, 2020 165.52 168.18 159.00 163.52 2,817,309 +0.21(+0.13%)
Dec 16, 2020 159.00 163.46 152.53 163.31 3,212,773 +2.85(+1.78%)
Dec 15, 2020 147.40 161.56 147.26 160.46 4,002,004 +15.39(+10.61%)
Dec 14, 2020 143.00 147.49 137.75 145.07 2,214,990 +5.16(+3.69%)
Dec 11, 2020 133.38 144.60 133.00 139.91 3,083,500 +8.70(+6.63%)
Dec 10, 2020 125.67 132.22 125.54 131.21 1,309,297 +3.95(+3.10%)
Dec 09, 2020 136.36 136.71 125.87 127.26 2,181,875 -7.48(-5.55%)
Dec 08, 2020 129.98 135.15 129.41 134.74 1,527,677 +5.42(+4.19%)
Dec 07, 2020 130.29 133.20 127.22 129.32 1,305,802 -1.14(-0.87%)
Dec 04, 2020 130.12 136.11 129.23 130.46 2,413,200 +2.79(+2.19%)
Dec 03, 2020 129.50 133.69 126.29 127.67 1,849,454 -0.26(-0.20%)
Dec 02, 2020 127.50 130.44 121.70 127.93 2,490,076 -0.92(-0.71%)
Dec 01, 2020 138.65 139.52 127.30 128.85 3,347,043 -7.72(-5.65%)
Nov 30, 2020 141.95 145.00 133.03 136.57 9,314,426 -3.99(-2.84%)
Nov 27, 2020 142.49 148.94 137.77 140.56 3,654,700 +1.49(+1.07%)
Nov 25, 2020 136.21 141.42 135.13 139.07 2,773,700 +3.05(+2.24%)
Nov 24, 2020 135.33 138.70 130.80 136.02 2,705,484 +1.59(+1.18%)
Nov 23, 2020 132.93 134.85 130.45 134.43 2,604,567 +4.84(+3.73%)
Nov 20, 2020 131.00 133.78 129.30 129.59 2,984,900 +0.70(+0.54%)
Nov 19, 2020 126.62 130.95 125.85 128.89 2,217,159 +3.97(+3.18%)
Nov 18, 2020 126.18 127.49 122.50 124.92 1,916,573 -0.20(-0.16%)
Nov 17, 2020 119.57 126.58 118.65 125.12 1,859,411 +5.19(+4.33%)
Nov 16, 2020 118.21 123.60 116.01 119.93 2,172,823 +3.34(+2.86%)
Nov 13, 2020 119.40 120.36 115.10 116.59 1,732,200 -0.62(-0.53%)
Nov 12, 2020 119.95 122.26 115.83 117.21 2,058,971 -3.22(-2.67%)
Nov 11, 2020 113.99 121.48 113.99 120.43 2,934,778 +11.04(+10.09%)
Nov 10, 2020 117.27 117.59 108.05 109.39 3,169,388 -7.69(-6.57%)
Nov 09, 2020 128.53 129.61 116.74 117.08 3,376,569 -5.45(-4.45%)
Nov 06, 2020 123.69 125.64 118.66 122.53 3,382,100 +2.27(+1.89%)
Nov 05, 2020 111.00 123.29 110.99 120.26 4,924,735 +14.07(+13.25%)
Nov 04, 2020 99.33 106.36 93.49 106.19 5,383,774 +1.44(+1.37%)
Nov 03, 2020 100.56 107.38 100.24 104.75 3,501,583 +0.92(+0.89%)
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.