Cirrus Logic Inc (NQ: CRUS )

80.18 USD +0.85 (+1.07%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 78.08 78.29 77.16 78.07 566,316 +0.48(+0.62%)
May 27, 2021 77.45 78.59 77.38 77.59 461,809 +0.13(+0.17%)
May 26, 2021 77.18 77.96 76.79 77.46 418,833 +0.30(+0.39%)
May 25, 2021 77.12 77.70 76.69 77.16 374,576 +0.75(+0.98%)
May 24, 2021 75.73 77.13 75.54 76.41 395,377 +1.34(+1.79%)
May 21, 2021 75.79 76.60 74.90 75.07 338,217 -0.49(-0.65%)
May 20, 2021 74.84 76.00 74.82 75.56 299,083 +1.19(+1.60%)
May 19, 2021 72.61 74.59 72.47 74.37 420,828 +0.66(+0.90%)
May 18, 2021 74.47 75.33 73.67 73.71 357,992 -0.55(-0.74%)
May 17, 2021 73.97 74.39 73.27 74.26 368,945 -0.29(-0.39%)
May 14, 2021 74.28 74.83 72.98 74.55 354,605 +1.19(+1.62%)
May 13, 2021 72.87 74.23 72.21 73.36 546,339 +1.08(+1.49%)
May 12, 2021 74.37 75.00 72.09 72.28 653,176 -3.23(-4.28%)
May 11, 2021 72.53 75.76 72.51 75.51 656,659 +0.64(+0.85%)
May 10, 2021 76.50 76.50 73.80 74.87 664,203 -1.73(-2.26%)
May 07, 2021 77.24 77.24 74.92 76.60 645,265 +0.25(+0.33%)
May 06, 2021 75.62 76.68 74.61 76.35 714,688 +0.18(+0.24%)
May 05, 2021 75.45 78.34 75.45 76.17 1,162,486 +1.05(+1.40%)
May 04, 2021 73.05 75.20 72.70 75.12 1,168,065 +2.12(+2.90%)
May 03, 2021 74.10 74.39 72.43 73.00 1,460,221 -1.41(-1.89%)
Apr 30, 2021 74.04 74.72 71.11 74.41 4,367,100 -11.83(-13.72%)
Apr 29, 2021 88.58 88.80 85.12 86.24 640,258 +0.15(+0.17%)
Apr 28, 2021 87.25 87.56 85.88 86.09 339,701 -1.58(-1.80%)
Apr 27, 2021 88.23 88.38 86.76 87.67 269,311 +0.25(+0.29%)
Apr 26, 2021 87.25 88.30 87.00 87.42 222,906 +0.44(+0.51%)
Apr 23, 2021 85.86 87.42 85.85 86.98 342,800 +1.84(+2.16%)
Apr 22, 2021 86.35 86.72 85.12 85.14 320,208 -1.09(-1.26%)
Apr 21, 2021 84.29 86.36 84.25 86.23 333,314 +2.02(+2.40%)
Apr 20, 2021 84.59 84.61 83.38 84.21 424,562 -0.35(-0.41%)
Apr 19, 2021 85.51 86.04 83.36 84.56 470,873 -1.09(-1.27%)
Apr 16, 2021 84.75 86.00 84.65 85.65 238,600 +0.80(+0.94%)
Apr 15, 2021 85.00 85.10 83.70 84.85 171,337 +0.79(+0.94%)
Apr 14, 2021 84.05 85.62 83.83 84.06 229,116 +0.03(+0.04%)
Apr 13, 2021 85.51 85.56 83.54 84.03 231,282 -0.80(-0.94%)
Apr 12, 2021 84.24 85.03 84.02 84.83 327,819 -0.12(-0.14%)
Apr 09, 2021 85.05 85.79 84.53 84.95 270,100 -1.17(-1.36%)
Apr 08, 2021 86.80 87.13 85.28 86.12 280,472 +0.17(+0.20%)
Apr 07, 2021 86.55 87.50 85.55 85.95 404,090 -0.77(-0.89%)
Apr 06, 2021 87.00 87.90 86.11 86.72 425,640 -0.92(-1.05%)
Apr 05, 2021 89.34 89.34 87.18 87.64 418,308 +0.03(+0.03%)
Apr 01, 2021 85.93 88.11 85.72 87.61 413,200 +2.82(+3.33%)
Mar 31, 2021 83.49 86.04 83.30 84.79 578,339 +2.04(+2.47%)
Mar 30, 2021 82.54 83.85 81.81 82.75 377,252 -0.57(-0.68%)
Mar 29, 2021 82.20 83.79 81.05 83.32 833,167 +0.31(+0.37%)
Mar 26, 2021 78.12 83.10 77.87 83.01 612,900 +5.06(+6.49%)
Mar 25, 2021 76.39 78.16 75.31 77.95 313,521 +0.71(+0.92%)
Mar 24, 2021 77.78 79.37 77.20 77.24 379,378 -0.01(-0.01%)
Mar 23, 2021 80.22 80.22 76.81 77.25 363,106 -2.97(-3.70%)
Mar 22, 2021 79.66 80.86 79.30 80.22 290,515 +1.20(+1.52%)
Mar 19, 2021 78.03 79.73 77.22 79.02 922,500 +1.03(+1.32%)
Mar 18, 2021 79.98 80.85 77.91 77.99 483,365 -3.17(-3.91%)
Mar 17, 2021 77.99 81.62 77.86 81.16 797,215 +1.23(+1.54%)
Mar 16, 2021 78.00 80.33 77.84 79.93 618,924 +2.39(+3.08%)
Mar 15, 2021 77.53 77.92 76.51 77.54 432,090 +0.33(+0.43%)
Mar 12, 2021 76.51 77.54 75.30 77.21 746,200 -0.29(-0.37%)
Mar 11, 2021 78.34 78.96 76.98 77.50 688,752 +1.73(+2.28%)
Mar 10, 2021 76.58 77.13 74.66 75.77 840,519 -0.50(-0.66%)
Mar 09, 2021 76.06 77.90 75.73 76.27 769,785 +2.42(+3.28%)
Mar 08, 2021 78.81 78.81 73.45 73.85 1,516,479 -3.76(-4.84%)
Mar 05, 2021 75.26 77.92 73.30 77.61 1,134,800 +3.52(+4.75%)
Mar 04, 2021 77.59 78.30 73.87 74.09 1,444,392 -3.91(-5.01%)
Mar 03, 2021 80.91 81.92 77.98 78.00 764,542 -2.91(-3.60%)
Mar 02, 2021 83.66 83.66 80.77 80.91 1,214,863 -2.42(-2.90%)
Mar 01, 2021 83.18 83.60 82.21 83.33 839,395 +1.55(+1.90%)
Feb 26, 2021 82.58 83.31 80.73 81.78 648,900 -0.35(-0.43%)
Feb 25, 2021 86.30 86.30 81.75 82.13 423,075 -4.71(-5.42%)
Feb 24, 2021 84.49 86.96 82.68 86.84 853,886 +1.89(+2.22%)
Feb 23, 2021 83.28 86.27 81.62 84.95 1,177,427 -0.79(-0.92%)
Feb 22, 2021 87.20 87.63 85.43 85.74 996,508 -2.44(-2.77%)
Feb 19, 2021 88.27 88.85 87.40 88.18 987,900 +1.23(+1.41%)
Feb 18, 2021 87.23 87.61 86.05 86.95 933,661 -1.41(-1.60%)
Feb 17, 2021 88.27 89.27 87.26 88.36 516,446 -1.11(-1.24%)
Feb 16, 2021 91.23 91.24 89.24 89.47 691,743 +0.08(+0.09%)
Feb 12, 2021 88.49 90.08 87.50 89.39 741,000 +0.42(+0.47%)
Feb 11, 2021 88.13 89.67 88.01 88.97 617,604 +1.46(+1.67%)
Feb 10, 2021 89.45 90.17 87.39 87.51 552,704 -0.85(-0.96%)
Feb 09, 2021 89.56 89.80 87.15 88.36 614,637 -1.06(-1.19%)
Feb 08, 2021 87.50 89.57 86.89 89.42 696,133 +4.06(+4.76%)
Feb 05, 2021 88.00 88.20 85.05 85.36 578,500 -1.75(-2.01%)
Feb 04, 2021 86.08 87.28 85.12 87.11 905,469 +0.73(+0.85%)
Feb 03, 2021 90.03 90.12 85.96 86.38 1,367,917 -3.53(-3.93%)
Feb 02, 2021 91.35 94.32 89.53 89.91 2,579,788 -7.95(-8.12%)
Feb 01, 2021 94.90 99.35 94.08 97.86 1,289,666 +4.17(+4.45%)
Jan 29, 2021 96.56 97.18 93.69 93.69 697,800 -0.27(-0.29%)
Jan 28, 2021 97.20 97.48 93.95 93.96 539,035 -1.67(-1.75%)
Jan 27, 2021 98.56 99.65 94.29 95.63 659,754 -4.50(-4.49%)
Jan 26, 2021 98.83 100.30 97.74 100.13 539,141 +1.08(+1.09%)
Jan 25, 2021 99.62 100.97 97.94 99.05 374,078 +0.49(+0.50%)
Jan 22, 2021 98.81 99.40 97.73 98.56 328,200 -0.90(-0.90%)
Jan 21, 2021 101.46 101.46 99.17 99.46 352,653 -0.98(-0.98%)
Jan 20, 2021 102.05 103.25 99.29 100.44 458,744 -0.91(-0.90%)
Jan 19, 2021 99.81 101.67 99.41 101.35 480,937 +2.59(+2.62%)
Jan 15, 2021 96.99 99.34 95.16 98.76 481,000 +1.21(+1.24%)
Jan 14, 2021 94.58 97.82 94.25 97.55 541,471 +3.62(+3.85%)
Jan 13, 2021 92.57 94.50 92.09 93.93 262,106 +0.93(+1.00%)
Jan 12, 2021 92.81 93.24 90.91 93.00 344,222 +1.48(+1.62%)
Jan 11, 2021 90.15 92.80 89.98 91.52 231,615 +0.40(+0.44%)
Jan 08, 2021 92.50 92.88 89.75 91.12 407,500 -0.24(-0.26%)
Jan 07, 2021 91.05 92.14 90.84 91.36 450,544 +0.98(+1.08%)
Jan 06, 2021 87.53 91.37 86.30 90.38 773,844 +4.02(+4.65%)
Jan 05, 2021 84.41 86.58 84.14 86.36 541,997 +2.23(+2.65%)
Jan 04, 2021 82.95 86.13 82.40 84.13 646,634 +1.93(+2.35%)
Dec 31, 2020 82.20 82.20 82.20 699,899 +0.25(+0.31%)
Dec 30, 2020 81.20 82.68 81.20 81.95 699,899 +1.24(+1.54%)
Dec 29, 2020 82.23 82.58 79.58 80.71 282,001 -1.28(-1.56%)
Dec 28, 2020 81.44 82.74 81.37 81.99 182,040 +1.03(+1.27%)
Dec 24, 2020 82.03 82.03 80.64 80.96 161,600 -0.48(-0.59%)
Dec 23, 2020 80.37 82.35 80.37 81.44 197,678 +0.94(+1.17%)
Dec 22, 2020 80.20 81.08 79.76 80.50 288,024 +0.43(+0.54%)
Dec 21, 2020 78.92 80.45 78.48 80.07 273,031 -0.36(-0.45%)
Dec 18, 2020 80.99 81.36 79.86 80.43 761,100 -0.22(-0.27%)
Dec 17, 2020 81.20 81.67 79.94 80.65 370,541 -0.34(-0.42%)
Dec 16, 2020 81.18 81.93 79.62 80.99 334,647 -0.51(-0.63%)
Dec 15, 2020 80.42 82.00 80.05 81.50 773,797 +3.11(+3.97%)
Dec 14, 2020 78.02 79.55 78.02 78.39 405,633 +0.40(+0.51%)
Dec 11, 2020 80.75 80.75 76.29 77.99 713,000 -3.43(-4.21%)
Dec 10, 2020 80.15 81.62 78.50 81.42 509,159 +0.96(+1.19%)
Dec 09, 2020 82.41 82.41 80.11 80.46 432,425 -2.51(-3.03%)
Dec 08, 2020 82.70 84.02 82.30 82.97 557,468 -0.12(-0.14%)
Dec 07, 2020 83.07 84.36 82.65 83.09 353,830 +0.34(+0.41%)
Dec 04, 2020 80.03 82.81 79.32 82.75 343,000 +3.08(+3.87%)
Dec 03, 2020 81.30 81.71 79.54 79.67 315,953 -1.08(-1.34%)
Dec 02, 2020 81.00 81.11 80.23 80.75 437,016 -0.63(-0.77%)
Dec 01, 2020 80.71 83.72 80.50 81.38 841,347 +1.28(+1.60%)
Nov 30, 2020 77.42 80.75 76.54 80.10 764,997 +2.77(+3.58%)
Nov 27, 2020 77.21 77.92 76.51 77.33 164,500 +0.98(+1.28%)
Nov 25, 2020 77.90 78.17 76.25 76.35 274,700 -1.36(-1.75%)
Nov 24, 2020 78.15 78.15 75.73 77.71 456,532 +0.01(+0.01%)
Nov 23, 2020 78.11 78.13 75.53 77.70 551,779 +0.39(+0.50%)
Nov 20, 2020 76.25 78.09 75.78 77.31 400,000 +1.04(+1.36%)
Nov 19, 2020 74.58 76.35 74.30 76.27 360,304 +1.32(+1.76%)
Nov 18, 2020 76.12 76.24 74.88 74.95 409,896 -0.94(-1.24%)
Nov 17, 2020 76.82 76.91 75.75 75.89 523,076 -1.08(-1.40%)
Nov 16, 2020 77.33 78.48 76.26 76.97 382,174 -0.04(-0.05%)
Nov 13, 2020 76.88 77.48 76.23 77.01 287,600 +1.06(+1.40%)
Nov 12, 2020 76.21 76.30 74.94 75.95 461,359 -0.26(-0.34%)
Nov 11, 2020 75.78 76.39 74.30 76.21 453,460 +1.51(+2.02%)
Nov 10, 2020 74.90 75.79 73.84 74.70 543,503 -1.14(-1.50%)
Nov 09, 2020 75.61 78.09 75.30 75.84 950,490 +1.91(+2.58%)
Nov 06, 2020 72.35 74.32 71.43 73.93 745,200 +2.01(+2.79%)
Nov 05, 2020 71.74 72.33 71.17 71.92 696,854 +1.08(+1.52%)
Nov 04, 2020 71.00 72.03 69.64 70.84 606,603 +1.59(+2.30%)
Nov 03, 2020 74.99 74.99 69.09 69.25 1,864,756 +2.62(+3.93%)
Nov 02, 2020 68.84 69.77 66.23 66.63 711,229 -2.24(-3.25%)
Oct 30, 2020 68.47 69.00 67.46 68.87 529,800 -0.75(-1.08%)
Oct 29, 2020 66.34 69.85 66.17 69.62 451,772 +2.89(+4.33%)
Oct 28, 2020 67.33 67.98 66.26 66.73 425,317 -1.53(-2.24%)
Oct 27, 2020 67.57 68.73 67.52 68.26 315,019 +0.70(+1.04%)
Oct 26, 2020 67.00 68.10 66.34 67.56 353,116 -0.10(-0.15%)
Oct 23, 2020 68.39 68.82 67.50 67.66 248,400 -0.90(-1.31%)
Oct 22, 2020 68.65 68.98 67.46 68.56 266,512 -0.08(-0.12%)
Oct 21, 2020 69.87 70.07 68.53 68.64 287,467 -0.52(-0.75%)
Oct 20, 2020 68.98 70.05 68.61 69.16 255,283 +0.30(+0.44%)
Oct 19, 2020 69.25 70.42 68.12 68.86 486,070 +0.41(+0.60%)
Oct 16, 2020 69.22 69.39 68.11 68.45 288,700 -0.67(-0.97%)
Oct 15, 2020 69.25 69.39 68.33 69.12 415,990 -1.01(-1.44%)
Oct 14, 2020 72.24 72.56 70.12 70.13 554,341 -2.19(-3.03%)
Oct 13, 2020 73.00 73.66 72.07 72.32 626,232 -0.76(-1.04%)
Oct 12, 2020 72.84 73.51 71.86 73.08 527,494 +1.14(+1.58%)
Oct 09, 2020 70.86 72.06 70.82 71.94 356,300 +1.58(+2.25%)
Oct 08, 2020 70.53 71.22 69.77 70.36 388,502 -0.01(-0.01%)
Oct 07, 2020 70.93 71.26 69.98 70.37 522,723 +0.49(+0.70%)
Oct 06, 2020 69.45 71.40 69.45 69.88 682,464 +0.12(+0.17%)
Oct 05, 2020 67.51 69.81 67.18 69.76 820,756 +2.90(+4.34%)
Oct 02, 2020 66.47 67.43 66.24 66.86 678,800 -1.52(-2.22%)
Oct 01, 2020 68.30 69.09 67.85 68.38 531,571 +0.93(+1.38%)
Sep 30, 2020 66.02 67.88 65.50 67.45 912,275 +1.45(+2.20%)
Sep 29, 2020 64.75 66.29 64.57 66.00 863,670 +1.05(+1.62%)
Sep 28, 2020 63.65 65.00 63.43 64.95 678,839 +1.93(+3.06%)
Sep 25, 2020 61.36 63.15 60.82 63.02 912,200 +1.51(+2.45%)
Sep 24, 2020 59.41 61.96 59.41 61.51 708,525 +1.56(+2.60%)
Sep 23, 2020 60.78 61.67 59.84 59.95 526,548 -1.11(-1.82%)
Sep 22, 2020 61.21 61.30 59.99 61.06 470,239 +0.55(+0.91%)
Sep 21, 2020 58.96 60.55 58.28 60.51 696,609 +0.58(+0.97%)
Sep 18, 2020 61.46 61.46 59.39 59.93 1,838,100 -1.02(-1.67%)
Sep 17, 2020 59.17 61.04 59.00 60.95 606,326 +0.16(+0.26%)
Sep 16, 2020 61.85 62.38 60.75 60.79 629,531 -0.53(-0.86%)
Sep 15, 2020 61.20 61.96 60.69 61.32 610,091 +1.28(+2.13%)
Sep 14, 2020 59.79 60.28 59.15 60.04 766,126 +1.98(+3.41%)
Sep 11, 2020 57.77 58.43 57.31 58.06 620,900 +0.69(+1.20%)
Sep 10, 2020 58.18 58.96 57.02 57.37 625,324 -1.97(-3.32%)
Sep 09, 2020 57.50 57.64 56.15 59.34 522,929 +3.47(+6.21%)
Sep 08, 2020 56.64 57.40 55.84 55.87 577,673 -2.46(-4.22%)
Sep 04, 2020 58.34 59.31 56.27 58.33 651,600 -0.01(-0.02%)
Sep 03, 2020 62.19 62.19 58.13 58.34 768,942 -4.55(-7.23%)
Sep 02, 2020 61.50 63.24 61.50 62.89 661,814 +1.77(+2.90%)
Sep 01, 2020 60.63 61.49 60.41 61.12 803,112 +0.53(+0.87%)
Aug 31, 2020 60.86 61.00 59.60 60.59 492,576 -0.58(-0.95%)
Aug 28, 2020 60.63 61.35 60.26 61.17 471,700 +0.77(+1.27%)
Aug 27, 2020 61.05 61.05 59.42 60.40 1,039,789 -0.56(-0.92%)
Aug 26, 2020 60.58 61.30 60.38 60.96 345,657 +0.51(+0.84%)
Aug 25, 2020 59.43 60.48 59.43 60.45 284,741 +0.91(+1.53%)
Aug 24, 2020 59.85 60.15 59.11 59.54 320,918 +0.34(+0.57%)
Aug 21, 2020 58.31 59.44 58.19 59.20 428,300 +0.78(+1.34%)
Aug 20, 2020 58.98 59.29 58.15 58.42 363,253 -0.98(-1.65%)
Aug 19, 2020 59.32 59.98 58.92 59.40 426,271 +0.10(+0.17%)
Aug 18, 2020 60.70 60.83 59.22 59.30 661,591 -1.39(-2.29%)
Aug 17, 2020 60.62 61.18 60.49 60.69 504,166 +0.29(+0.48%)
Aug 14, 2020 61.35 61.85 60.02 60.40 585,800 -0.79(-1.29%)
Aug 13, 2020 63.51 63.58 60.88 61.19 770,831 -2.54(-3.99%)
Aug 12, 2020 63.90 64.24 63.36 63.73 562,606 +0.23(+0.36%)
Aug 11, 2020 64.34 65.13 63.34 63.50 553,489 -0.36(-0.56%)
Aug 10, 2020 64.81 65.62 63.61 63.86 649,414 -0.77(-1.19%)
Aug 07, 2020 65.00 65.17 63.87 64.63 773,000 -0.42(-0.65%)
Aug 06, 2020 65.89 66.88 64.80 65.05 648,856 -1.27(-1.91%)
Aug 05, 2020 68.41 68.68 65.52 66.32 1,311,203 -2.11(-3.08%)
Aug 04, 2020 73.99 74.30 67.24 68.43 2,467,925 -6.06(-8.14%)
Aug 03, 2020 71.87 75.88 71.71 74.49 2,830,529 +5.96(+8.70%)
Jul 31, 2020 68.54 68.99 66.58 68.53 989,300 +1.36(+2.02%)
Jul 30, 2020 64.59 67.21 64.50 67.17 471,288 +1.57(+2.39%)
Jul 29, 2020 64.35 65.97 64.25 65.60 340,675 +1.54(+2.40%)
Jul 28, 2020 65.81 65.91 63.90 64.06 661,567 -2.26(-3.41%)
Jul 27, 2020 65.22 66.39 65.08 66.32 482,448 +1.52(+2.35%)
Jul 24, 2020 64.28 66.10 64.20 64.80 554,400 -0.28(-0.43%)
Jul 23, 2020 64.93 66.13 64.39 65.08 598,165 +0.07(+0.11%)
Jul 22, 2020 64.58 65.21 64.19 65.01 658,932 +0.29(+0.45%)
Jul 21, 2020 66.84 66.90 64.46 64.72 732,792 -1.76(-2.65%)
Jul 20, 2020 66.43 66.66 65.65 66.48 560,192 -0.27(-0.40%)
Jul 17, 2020 66.07 67.64 66.01 66.75 713,100 +1.25(+1.90%)
Jul 16, 2020 65.35 65.64 64.57 65.50 463,069 -0.15(-0.23%)
Jul 15, 2020 65.88 66.32 64.97 65.65 579,426 +0.56(+0.86%)
Jul 14, 2020 63.20 65.24 62.30 65.09 614,702 +1.35(+2.12%)
Jul 13, 2020 65.12 66.44 63.67 63.74 761,242 -0.65(-1.01%)
Jul 10, 2020 64.10 64.47 62.87 64.39 534,500 +0.29(+0.45%)
Jul 09, 2020 63.52 64.41 62.10 64.10 929,074 +1.37(+2.18%)
Jul 08, 2020 63.27 64.01 62.35 62.73 839,243 +0.11(+0.18%)
Jul 07, 2020 61.95 63.67 61.54 62.62 1,109,869 +0.61(+0.98%)
Jul 06, 2020 61.55 62.68 61.28 62.01 1,159,112 +1.36(+2.24%)
Jul 02, 2020 61.08 61.50 60.30 60.65 667,500 +0.44(+0.73%)
Jul 01, 2020 62.00 62.00 59.94 60.21 675,082 -1.57(-2.54%)
Jun 30, 2020 60.58 62.21 60.21 61.78 1,107,959 +1.49(+2.47%)
Jun 29, 2020 59.00 60.31 57.79 60.29 1,618,892 +1.77(+3.02%)
Jun 26, 2020 57.23 59.95 56.49 58.52 7,620,000 +0.82(+1.42%)
Jun 25, 2020 56.52 57.75 55.30 57.70 1,267,809 +0.74(+1.30%)
Jun 24, 2020 59.00 59.17 56.81 56.96 1,373,784 -2.52(-4.24%)
Jun 23, 2020 62.90 62.91 59.28 59.48 1,495,085 -1.20(-1.98%)
Jun 22, 2020 60.55 61.91 55.53 60.68 2,552,205 -1.86(-2.97%)
Jun 19, 2020 66.04 66.04 62.53 62.54 1,336,800 -2.25(-3.47%)
Jun 18, 2020 65.63 65.94 64.36 64.79 659,824 -0.95(-1.45%)
Jun 17, 2020 66.26 67.40 65.39 65.74 797,027 -0.11(-0.17%)
Jun 16, 2020 69.28 69.83 65.19 65.85 1,023,437 -1.41(-2.10%)
Jun 15, 2020 64.73 67.44 64.58 67.26 977,981 +1.05(+1.59%)
Jun 12, 2020 69.24 69.85 64.21 66.21 1,372,800 -1.27(-1.88%)
Jun 11, 2020 67.32 70.58 67.04 67.48 1,136,225 -2.68(-3.82%)
Jun 10, 2020 72.10 72.92 70.03 70.16 750,920 -1.97(-2.73%)
Jun 09, 2020 68.55 72.68 67.58 72.13 1,124,972 +3.62(+5.28%)
Jun 08, 2020 72.20 72.42 67.90 68.51 955,251 -3.09(-4.32%)
Jun 05, 2020 71.20 73.07 70.34 71.60 757,600 +2.30(+3.32%)
Jun 04, 2020 71.51 72.40 68.95 69.30 648,865 -2.76(-3.83%)
Jun 03, 2020 72.01 73.19 71.68 72.06 823,619 +1.23(+1.74%)
Jun 02, 2020 72.25 72.72 70.39 70.83 706,678 -0.91(-1.27%)
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.