Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LPL Financial Holdings Inc (NQ: LPLA )

282.77 +1.61 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 164.20 167.61 160.73 161.71 1,035,001 -10.56(-6.13%)
Oct 28, 2021 169.92 172.42 168.75 172.27 622,149 +2.61(+1.54%)
Oct 27, 2021 171.96 173.51 169.23 169.66 621,475 -2.90(-1.68%)
Oct 26, 2021 173.00 172.56 626,925 +0.40(+0.23%)
Oct 25, 2021 172.93 172.16 490,167 -0.28(-0.16%)
Oct 22, 2021 170.98 172.56 170.31 172.44 690,447 +1.55(+0.91%)
Oct 21, 2021 171.91 172.91 170.35 170.89 346,498 -1.01(-0.59%)
Oct 20, 2021 171.05 172.85 169.36 171.91 309,573 +0.64(+0.37%)
Oct 19, 2021 171.11 171.41 169.01 171.27 385,327 +1.22(+0.72%)
Oct 18, 2021 170.25 170.43 168.81 170.05 613,533 -0.03(-0.02%)
Oct 15, 2021 168.74 170.91 167.90 170.07 692,876 +2.47(+1.48%)
Oct 14, 2021 166.36 167.71 165.08 167.60 424,574 +3.03(+1.84%)
Oct 13, 2021 164.78 165.27 162.90 164.57 396,634 +0.09(+0.05%)
Oct 12, 2021 164.60 165.66 163.48 164.49 523,590 -0.24(-0.14%)
Oct 11, 2021 165.81 166.59 164.53 164.72 436,978 -0.18(-0.11%)
Oct 08, 2021 161.42 165.39 153.34 164.90 591,803 +2.86(+1.76%)
Oct 07, 2021 161.89 164.32 161.75 162.04 658,611 +2.01(+1.26%)
Oct 06, 2021 157.69 160.43 156.53 160.03 503,583 +0.28(+0.17%)
Oct 05, 2021 156.11 160.10 155.74 159.75 1,072,967 +4.28(+2.75%)
Oct 04, 2021 156.94 160.46 154.64 155.47 845,619 -2.45(-1.55%)
Oct 01, 2021 154.20 159.40 154.20 157.93 725,745 +3.37(+2.18%)
Sep 30, 2021 157.37 158.77 154.53 154.56 522,558 -2.43(-1.55%)
Sep 29, 2021 156.45 157.89 154.20 156.98 429,903 +1.19(+0.77%)
Sep 28, 2021 158.06 159.59 155.63 155.79 962,841 -3.08(-1.94%)
Sep 27, 2021 154.24 159.22 153.94 158.87 708,755 +5.41(+3.53%)
Sep 24, 2021 150.91 155.93 149.84 153.45 925,196 +2.31(+1.53%)
Sep 23, 2021 146.53 151.25 145.70 151.15 460,377 +5.79(+3.98%)
Sep 22, 2021 141.48 146.54 140.15 145.36 485,921 +4.89(+3.48%)
Sep 21, 2021 141.46 142.04 138.40 140.47 349,182 -0.11(-0.08%)
Sep 20, 2021 142.27 142.81 137.87 140.58 523,857 -4.17(-2.88%)
Sep 17, 2021 142.27 146.25 141.14 144.75 1,201,245 +2.72(+1.92%)
Sep 16, 2021 143.60 144.92 141.96 142.03 228,684 -1.52(-1.06%)
Sep 15, 2021 141.08 144.12 140.60 143.54 235,152 +2.55(+1.81%)
Sep 14, 2021 143.18 143.71 140.46 140.99 215,843 -1.96(-1.37%)
Sep 13, 2021 144.18 144.18 141.30 142.95 258,184 +0.91(+0.64%)
Sep 10, 2021 144.51 145.15 141.25 142.04 230,541 -2.10(-1.46%)
Sep 09, 2021 143.62 145.75 143.37 144.15 232,113 -0.11(-0.07%)
Sep 08, 2021 145.00 145.86 143.86 144.25 199,360 -1.42(-0.97%)
Sep 07, 2021 147.68 148.81 145.36 145.67 282,233 -2.01(-1.36%)
Sep 03, 2021 147.88 149.03 146.41 147.68 245,073 -0.24(-0.16%)
Sep 02, 2021 147.75 149.18 146.91 147.92 268,055 +0.73(+0.50%)
Sep 01, 2021 145.76 147.86 144.13 147.19 320,105 +1.42(+0.97%)
Aug 31, 2021 146.50 147.34 145.43 145.77 252,414 -0.54(-0.37%)
Aug 30, 2021 149.34 149.54 145.58 146.31 356,592 -2.46(-1.65%)
Aug 27, 2021 145.48 149.30 145.48 148.77 244,278 +3.36(+2.31%)
Aug 26, 2021 146.69 147.25 145.30 145.41 265,734 -0.88(-0.60%)
Aug 25, 2021 143.85 147.66 143.85 146.28 285,857 +2.36(+1.64%)
Aug 24, 2021 142.54 144.69 141.44 143.93 249,220 +1.27(+0.89%)
Aug 23, 2021 141.34 143.51 141.24 142.66 405,092 +2.10(+1.49%)
Aug 20, 2021 137.28 141.42 137.28 140.56 317,065 +3.05(+2.22%)
Aug 19, 2021 137.42 139.25 135.66 137.51 362,733 -2.14(-1.53%)
Aug 18, 2021 139.51 141.48 138.53 139.65 467,250 -0.91(-0.65%)
Aug 17, 2021 141.93 141.93 138.97 140.56 595,065 -2.42(-1.69%)
Aug 16, 2021 141.96 143.65 140.60 142.97 245,350 -1.36(-0.94%)
Aug 13, 2021 146.05 146.14 144.05 144.33 328,781 -1.78(-1.21%)
Aug 12, 2021 144.48 146.58 143.77 146.11 376,692 +1.75(+1.21%)
Aug 11, 2021 143.11 144.66 142.04 144.36 416,608 +1.33(+0.93%)
Aug 10, 2021 141.38 145.05 141.34 143.03 367,164 +0.03(+0.02%)
Aug 09, 2021 142.45 144.10 141.33 143.00 290,444 +0.43(+0.30%)
Aug 06, 2021 141.14 142.57 139.72 142.57 436,884 +3.49(+2.51%)
Aug 05, 2021 134.66 139.49 134.15 139.08 456,500 +4.93(+3.68%)
Aug 04, 2021 133.74 135.11 132.91 134.15 386,926 -0.65(-0.48%)
Aug 03, 2021 136.84 136.84 132.85 134.79 431,276 -1.35(-0.99%)
Aug 02, 2021 140.22 142.51 135.79 136.14 865,163 -2.68(-1.93%)
Jul 30, 2021 142.72 145.07 138.40 138.82 785,907 -2.87(-2.02%)
Jul 29, 2021 139.45 141.95 138.25 141.69 534,612 +3.57(+2.59%)
Jul 28, 2021 137.69 138.78 136.03 138.11 385,434 +1.16(+0.85%)
Jul 27, 2021 135.79 137.48 134.47 136.95 395,968 -0.18(-0.13%)
Jul 26, 2021 136.69 138.32 136.35 137.13 305,534 +0.30(+0.22%)
Jul 23, 2021 135.48 137.28 135.48 136.83 470,400 +2.27(+1.69%)
Jul 22, 2021 136.10 136.13 133.47 134.56 337,430 -1.94(-1.42%)
Jul 21, 2021 133.50 136.86 133.25 136.50 467,192 +4.67(+3.54%)
Jul 20, 2021 125.93 132.48 125.93 131.83 792,350 +6.26(+4.99%)
Jul 19, 2021 127.17 127.84 125.03 125.57 654,567 -4.64(-3.56%)
Jul 16, 2021 133.54 133.54 129.89 130.21 367,674 -2.38(-1.80%)
Jul 15, 2021 131.62 133.89 130.89 132.59 400,183 -0.28(-0.21%)
Jul 14, 2021 134.59 135.95 130.46 132.88 919,524 -1.66(-1.24%)
Jul 13, 2021 137.00 137.99 134.45 134.54 316,191 -2.61(-1.90%)
Jul 12, 2021 134.92 138.10 134.53 137.15 493,110 +1.45(+1.07%)
Jul 09, 2021 133.00 135.74 131.59 135.70 512,368 +4.76(+3.64%)
Jul 08, 2021 130.93 133.13 129.96 130.94 737,141 -4.03(-2.98%)
Jul 07, 2021 134.07 136.03 133.21 134.96 336,327 +0.08(+0.06%)
Jul 06, 2021 137.38 137.38 133.53 134.88 867,079 -2.90(-2.11%)
Jul 02, 2021 138.33 138.88 135.56 137.79 666,267 -0.83(-0.60%)
Jul 01, 2021 134.43 139.10 134.35 138.61 771,838 +5.76(+4.33%)
Jun 30, 2021 132.40 133.84 132.23 132.86 440,811 -0.55(-0.41%)
Jun 29, 2021 136.43 136.72 132.70 133.41 888,068 -1.58(-1.17%)
Jun 28, 2021 140.33 140.70 134.53 134.99 609,926 -5.33(-3.80%)
Jun 25, 2021 137.68 140.56 137.25 140.33 2,331,203 +3.21(+2.34%)
Jun 24, 2021 136.61 138.05 135.74 137.12 657,515 +0.68(+0.50%)
Jun 23, 2021 134.44 136.73 133.84 136.44 827,691 +0.95(+0.70%)
Jun 22, 2021 138.24 138.32 135.44 135.48 773,944 -2.83(-2.05%)
Jun 21, 2021 133.77 138.56 133.26 138.32 625,232 +5.83(+4.40%)
Jun 18, 2021 135.69 136.61 132.35 132.49 1,141,432 -4.57(-3.33%)
Jun 17, 2021 140.02 140.27 135.24 137.06 895,403 -1.55(-1.11%)
Jun 16, 2021 135.51 139.38 134.07 138.60 695,122 +2.46(+1.81%)
Jun 15, 2021 136.54 137.03 134.85 136.14 956,357 +0.23(+0.17%)
Jun 14, 2021 136.20 139.34 135.27 135.92 613,182 -0.91(-0.67%)
Jun 11, 2021 136.06 137.46 135.69 136.83 393,445 +1.51(+1.11%)
Jun 10, 2021 138.03 138.38 134.94 135.33 610,227 -0.89(-0.65%)
Jun 09, 2021 138.12 138.51 135.49 136.21 755,593 -2.64(-1.90%)
Jun 08, 2021 139.04 139.98 137.31 138.85 520,288 -0.70(-0.50%)
Jun 07, 2021 138.38 143.74 137.69 139.55 723,606 +0.93(+0.67%)
Jun 04, 2021 141.34 143.10 137.65 138.62 1,293,969 -3.11(-2.19%)
Jun 03, 2021 141.96 144.75 141.48 141.73 710,856 -2.64(-1.83%)
Jun 02, 2021 145.60 146.06 143.90 144.37 314,383 -1.15(-0.79%)
Jun 01, 2021 147.12 147.15 144.95 145.52 348,244 -0.03(-0.02%)
May 28, 2021 145.52 145.98 142.80 145.55 342,197 +0.61(+0.42%)
May 27, 2021 145.99 147.13 143.79 144.94 473,775 +0.46(+0.32%)
May 26, 2021 144.19 146.22 142.52 144.48 474,504 -0.07(-0.05%)
May 25, 2021 147.67 148.27 144.23 144.55 405,107 -1.70(-1.16%)
May 24, 2021 147.07 147.30 145.35 146.25 306,927 -0.18(-0.12%)
May 21, 2021 145.37 148.07 145.25 146.43 469,598 +0.26(+0.18%)
May 20, 2021 144.27 146.70 142.85 146.17 337,862 +2.35(+1.63%)
May 19, 2021 139.86 144.15 139.55 143.82 379,421 -0.02(-0.01%)
May 18, 2021 145.91 146.67 143.67 143.84 316,864 -2.34(-1.60%)
May 17, 2021 146.16 146.55 144.05 146.18 211,873 -1.18(-0.80%)
May 14, 2021 144.29 147.87 143.31 147.36 461,877 +4.41(+3.09%)
May 13, 2021 140.56 144.85 140.56 142.95 418,872 +2.22(+1.58%)
May 12, 2021 144.87 147.37 140.10 140.73 753,613 -5.01(-3.44%)
May 11, 2021 146.40 147.75 144.62 145.74 729,181 -3.87(-2.59%)
May 10, 2021 154.53 154.67 149.51 149.61 435,044 -3.68(-2.40%)
May 07, 2021 152.14 155.35 149.86 153.29 425,999 -0.53(-0.35%)
May 06, 2021 154.08 154.56 149.95 153.82 422,730 +0.16(+0.10%)
May 05, 2021 153.71 154.64 151.39 153.66 353,100 +1.24(+0.81%)
May 04, 2021 150.12 152.67 147.10 152.42 682,849 +1.56(+1.04%)
May 03, 2021 152.92 154.84 150.29 150.86 698,272 -3.11(-2.02%)
Apr 30, 2021 151.39 156.96 150.32 153.97 1,366,973 +1.79(+1.18%)
Apr 29, 2021 151.33 152.82 150.14 152.19 528,612 +2.22(+1.48%)
Apr 28, 2021 148.11 151.03 147.30 149.97 382,500 +1.28(+0.86%)
Apr 27, 2021 145.96 148.90 145.96 148.69 459,906 +2.29(+1.56%)
Apr 26, 2021 147.39 148.07 146.17 146.40 325,133 +0.40(+0.28%)
Apr 23, 2021 141.50 146.36 141.50 146.00 328,615 +4.80(+3.40%)
Apr 22, 2021 140.96 143.65 139.87 141.20 273,899 +0.25(+0.17%)
Apr 21, 2021 138.16 141.26 137.91 140.96 436,859 +1.98(+1.42%)
Apr 20, 2021 142.74 142.74 138.23 138.98 475,745 -4.78(-3.32%)
Apr 19, 2021 144.57 145.03 143.11 143.76 339,717 -1.28(-0.88%)
Apr 16, 2021 146.29 146.29 143.86 145.03 500,199 +0.04(+0.03%)
Apr 15, 2021 145.97 145.97 143.71 144.99 426,847 -0.29(-0.20%)
Apr 14, 2021 144.32 146.70 143.96 145.29 296,845 +1.89(+1.32%)
Apr 13, 2021 145.65 146.18 142.21 143.40 377,673 -2.34(-1.60%)
Apr 12, 2021 144.28 146.12 143.49 145.74 456,400 +1.77(+1.23%)
Apr 09, 2021 143.73 144.25 142.34 143.97 329,429 +0.54(+0.38%)
Apr 08, 2021 141.97 143.58 140.85 143.43 422,967 +1.57(+1.11%)
Apr 07, 2021 141.87 144.42 140.63 141.86 346,602 +0.80(+0.56%)
Apr 06, 2021 141.53 142.53 140.56 141.06 329,499 -1.59(-1.12%)
Apr 05, 2021 143.05 144.61 141.88 142.66 380,584 +1.72(+1.22%)
Apr 01, 2021 139.56 142.00 138.68 140.94 438,119 +1.25(+0.89%)
Mar 31, 2021 138.76 141.95 138.68 139.69 493,315 +0.57(+0.41%)
Mar 30, 2021 138.94 141.93 138.31 139.12 341,338 +0.44(+0.32%)
Mar 29, 2021 137.09 140.40 135.45 138.68 741,490 -0.57(-0.41%)
Mar 26, 2021 138.79 139.46 136.26 139.25 494,194 +2.78(+2.04%)
Mar 25, 2021 132.03 136.83 129.91 136.47 551,959 +3.65(+2.75%)
Mar 24, 2021 134.42 137.72 132.74 132.82 512,760 -1.88(-1.39%)
Mar 23, 2021 141.13 142.49 133.76 134.70 848,852 -7.57(-5.32%)
Mar 22, 2021 143.45 144.35 141.37 142.26 504,477 -1.48(-1.03%)
Mar 19, 2021 142.25 145.12 141.09 143.75 897,203 +2.08(+1.47%)
Mar 18, 2021 142.24 143.49 140.94 141.66 1,283,263 +0.81(+0.57%)
Mar 17, 2021 139.28 141.12 138.19 140.86 465,387 +2.63(+1.90%)
Mar 16, 2021 141.31 141.40 137.00 138.22 701,805 -3.70(-2.61%)
Mar 15, 2021 140.21 141.98 138.24 141.93 328,668 +1.26(+0.89%)
Mar 12, 2021 141.09 142.13 140.26 140.67 475,279 +1.01(+0.72%)
Mar 11, 2021 137.81 140.53 136.87 139.66 565,899 +2.09(+1.52%)
Mar 10, 2021 135.40 138.23 134.25 137.57 485,039 +2.80(+2.07%)
Mar 09, 2021 132.52 135.78 129.53 134.78 718,976 +2.26(+1.70%)
Mar 08, 2021 132.75 135.21 131.95 132.52 711,203 +1.08(+0.82%)
Mar 05, 2021 130.84 132.06 125.80 131.44 1,237,644 +2.34(+1.82%)
Mar 04, 2021 133.20 133.20 127.27 129.10 1,743,126 -3.01(-2.28%)
Mar 03, 2021 133.36 135.36 131.79 132.11 690,501 +0.08(+0.06%)
Mar 02, 2021 132.43 133.26 130.68 132.03 734,076 -0.71(-0.53%)
Mar 01, 2021 132.42 135.28 130.97 132.74 551,473 +3.71(+2.87%)
Feb 26, 2021 128.15 130.79 125.72 129.03 1,000,208 -0.55(-0.42%)
Feb 25, 2021 133.13 134.02 129.04 129.58 463,632 -3.23(-2.43%)
Feb 24, 2021 132.36 135.00 131.18 132.80 757,652 -0.02(-0.02%)
Feb 23, 2021 131.53 133.19 129.23 132.82 330,410 +0.96(+0.73%)
Feb 22, 2021 128.26 132.85 128.26 131.86 365,765 +2.44(+1.89%)
Feb 19, 2021 128.01 129.92 127.18 129.42 479,357 +1.64(+1.28%)
Feb 18, 2021 128.60 129.27 126.27 127.78 389,102 -1.34(-1.04%)
Feb 17, 2021 129.52 130.42 127.39 129.12 424,982 -1.39(-1.07%)
Feb 16, 2021 129.16 130.95 128.08 130.52 430,616 +2.77(+2.17%)
Feb 12, 2021 125.71 128.50 125.71 127.75 360,384 +1.53(+1.21%)
Feb 11, 2021 126.66 127.15 123.88 126.22 356,430 -0.03(-0.02%)
Feb 10, 2021 124.46 126.36 123.65 126.25 537,890 +2.48(+2.01%)
Feb 09, 2021 121.52 124.28 119.74 123.77 457,887 +2.29(+1.88%)
Feb 08, 2021 123.04 124.17 119.93 121.48 921,106 -1.80(-1.46%)
Feb 05, 2021 116.67 124.77 116.67 123.28 1,364,161 +7.55(+6.53%)
Feb 04, 2021 114.21 116.92 113.94 115.73 551,151 +2.09(+1.84%)
Feb 03, 2021 111.12 115.37 111.12 113.64 606,901 +1.44(+1.29%)
Feb 02, 2021 110.01 112.94 109.03 112.19 978,475 +3.39(+3.12%)
Feb 01, 2021 107.62 110.03 107.42 108.80 604,169 +2.53(+2.38%)
Jan 29, 2021 108.22 109.16 105.19 106.27 542,055 -2.27(-2.09%)
Jan 28, 2021 105.00 109.24 102.57 108.54 1,159,536 +5.30(+5.13%)
Jan 27, 2021 107.90 109.22 101.89 103.24 1,282,160 -6.25(-5.71%)
Jan 26, 2021 110.84 111.81 108.75 109.49 967,045 -0.97(-0.88%)
Jan 25, 2021 112.52 112.52 109.47 110.46 309,647 -2.27(-2.02%)
Jan 22, 2021 113.14 113.76 111.67 112.73 500,970 -1.84(-1.60%)
Jan 21, 2021 118.08 118.08 114.57 114.57 633,146 -2.70(-2.30%)
Jan 20, 2021 118.01 118.76 115.67 117.27 547,264 -0.01(-0.01%)
Jan 19, 2021 116.65 117.94 114.73 117.28 425,013 +0.81(+0.70%)
Jan 15, 2021 115.88 118.06 114.07 116.46 484,659 -0.84(-0.72%)
Jan 14, 2021 116.48 119.25 116.48 117.31 572,572 +1.18(+1.01%)
Jan 13, 2021 117.03 118.16 112.84 116.13 864,371 -1.95(-1.65%)
Jan 12, 2021 115.89 118.40 114.63 118.08 1,409,974 +3.51(+3.06%)
Jan 11, 2021 110.90 115.23 107.86 114.57 676,946 +1.99(+1.77%)
Jan 08, 2021 111.06 112.90 109.53 112.58 679,787 +2.61(+2.37%)
Jan 07, 2021 107.61 110.42 107.42 109.97 650,278 +3.35(+3.15%)
Jan 06, 2021 102.76 108.08 101.96 106.61 1,158,924 +5.47(+5.41%)
Jan 05, 2021 100.73 102.40 99.95 101.14 486,348 -0.23(-0.22%)
Jan 04, 2021 102.48 103.25 100.67 101.37 359,409 -0.86(-0.84%)
Dec 31, 2020 102.23 102.23 102.23 220,581 +0.22(+0.21%)
Dec 30, 2020 102.03 102.61 101.32 102.01 220,581 -0.05(-0.05%)
Dec 29, 2020 101.70 102.44 101.19 102.06 312,402 -0.20(-0.19%)
Dec 28, 2020 102.26 103.09 101.24 102.26 209,874 +0.40(+0.39%)
Dec 24, 2020 102.57 102.88 101.39 101.86 90,937 -0.40(-0.39%)
Dec 23, 2020 103.00 103.75 101.85 102.26 470,587 +0.63(+0.62%)
Dec 22, 2020 101.50 102.16 100.49 101.63 401,037 +0.44(+0.44%)
Dec 21, 2020 100.77 102.01 99.65 101.19 439,755 -0.38(-0.38%)
Dec 18, 2020 101.06 102.20 100.65 101.57 741,771 +0.77(+0.76%)
Dec 17, 2020 100.36 100.94 99.37 100.81 304,634 +0.72(+0.72%)
Dec 16, 2020 99.72 100.23 98.67 100.09 463,642 +0.85(+0.86%)
Dec 15, 2020 97.06 99.65 95.98 99.24 575,209 +3.34(+3.48%)
Dec 14, 2020 97.10 97.98 95.75 95.90 308,139 +0.12(+0.12%)
Dec 11, 2020 95.06 96.22 94.22 95.78 323,683 -0.31(-0.33%)
Dec 10, 2020 95.65 96.65 95.14 96.10 549,037 -0.47(-0.49%)
Dec 09, 2020 95.97 97.22 95.91 96.57 405,439 +0.29(+0.31%)
Dec 08, 2020 96.42 97.74 95.79 96.27 555,788 -1.09(-1.12%)
Dec 07, 2020 98.04 98.92 97.06 97.36 528,397 -2.16(-2.17%)
Dec 04, 2020 97.24 100.57 97.24 99.52 1,109,496 +2.77(+2.86%)
Dec 03, 2020 98.09 98.09 95.30 96.76 2,016,828 +3.44(+3.69%)
Dec 02, 2020 91.59 93.43 90.52 93.31 982,086 +1.77(+1.93%)
Dec 01, 2020 90.96 91.98 90.17 91.55 650,162 +2.51(+2.82%)
Nov 30, 2020 91.21 91.21 88.54 89.04 521,714 -1.93(-2.12%)
Nov 27, 2020 91.74 92.71 90.54 90.97 281,783 -0.64(-0.70%)
Nov 25, 2020 92.04 92.43 91.17 91.61 270,161 -1.40(-1.51%)
Nov 24, 2020 92.26 94.04 91.55 93.01 549,700 +2.69(+2.98%)
Nov 23, 2020 88.96 90.81 88.96 90.32 416,138 +1.97(+2.23%)
Nov 20, 2020 88.85 89.36 87.94 88.35 433,175 -0.86(-0.97%)
Nov 19, 2020 90.93 90.94 88.72 89.21 516,641 -0.74(-0.82%)
Nov 18, 2020 90.77 91.44 89.79 89.95 553,353 -0.90(-0.99%)
Nov 17, 2020 90.25 91.28 88.29 90.85 702,300 +1.28(+1.43%)
Nov 16, 2020 89.48 90.25 88.80 89.57 824,453 +1.74(+1.98%)
Nov 13, 2020 85.12 88.43 84.80 87.83 653,178 +2.91(+3.43%)
Nov 12, 2020 85.13 85.67 84.30 84.92 748,515 -1.25(-1.45%)
Nov 11, 2020 86.39 87.52 84.77 86.16 1,450,891 -0.03(-0.03%)
Nov 10, 2020 84.22 86.52 82.46 86.19 899,268 +2.24(+2.67%)
Nov 09, 2020 80.03 87.62 78.16 83.95 1,306,014 +9.47(+12.72%)
Nov 06, 2020 77.18 77.55 74.46 74.48 1,006,299 -2.44(-3.17%)
Nov 05, 2020 77.01 78.34 76.31 76.91 2,459,410 +0.19(+0.24%)
Nov 04, 2020 79.25 80.04 76.65 76.73 1,286,234 -4.23(-5.23%)
Nov 03, 2020 80.20 81.54 79.08 80.96 715,902 +2.20(+2.79%)
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.