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

Evolent Health Inc Cl A Com (NY: EVH )

23.47 -0.38 (-1.59%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 15, 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 (%)
Dec 31, 2020 16.03 16.03 16.03 431,563 -0.23(-1.41%)
Dec 30, 2020 16.00 16.56 15.91 16.26 431,563 +0.27(+1.69%)
Dec 29, 2020 16.39 16.42 15.50 15.99 414,479 -0.44(-2.68%)
Dec 28, 2020 16.52 16.78 16.35 16.43 314,201 +0.13(+0.80%)
Dec 24, 2020 16.50 16.53 16.19 16.30 425,500 -0.12(-0.73%)
Dec 23, 2020 15.91 16.49 15.71 16.42 585,515 +0.73(+4.65%)
Dec 22, 2020 15.49 15.83 15.42 15.69 629,117 +0.27(+1.75%)
Dec 21, 2020 15.17 15.51 14.89 15.42 490,126 +0.07(+0.46%)
Dec 18, 2020 15.24 15.75 15.19 15.35 873,700 +0.14(+0.92%)
Dec 17, 2020 14.93 15.26 14.80 15.21 428,659 +0.35(+2.36%)
Dec 16, 2020 14.97 15.12 14.73 14.86 333,267 -0.10(-0.67%)
Dec 15, 2020 14.88 15.04 14.68 14.96 355,390 +0.29(+1.98%)
Dec 14, 2020 15.23 15.31 14.67 14.67 389,193 -0.41(-2.72%)
Dec 11, 2020 14.91 15.16 14.83 15.08 429,500 +0.01(+0.07%)
Dec 10, 2020 14.95 15.30 14.86 15.07 572,018 +0.12(+0.80%)
Dec 09, 2020 14.91 15.34 14.60 14.95 768,055 +0.18(+1.22%)
Dec 08, 2020 15.07 15.24 14.65 14.77 725,866 -0.43(-2.83%)
Dec 07, 2020 15.44 15.56 15.13 15.20 421,048 -0.25(-1.62%)
Dec 04, 2020 15.15 15.47 15.08 15.45 491,100 +0.41(+2.73%)
Dec 03, 2020 15.00 15.46 14.81 15.04 338,309 +0.11(+0.74%)
Dec 02, 2020 14.46 14.97 14.20 14.93 574,325 +0.38(+2.61%)
Dec 01, 2020 14.77 14.83 14.43 14.55 348,987 +0.02(+0.14%)
Nov 30, 2020 15.00 15.14 14.45 14.53 775,850 -0.66(-4.34%)
Nov 27, 2020 14.70 15.24 14.50 15.19 598,900 +0.62(+4.26%)
Nov 25, 2020 14.91 14.98 14.35 14.57 664,700 -0.20(-1.35%)
Nov 24, 2020 14.63 14.90 14.40 14.77 1,861,270 +0.33(+2.29%)
Nov 23, 2020 13.94 14.65 13.76 14.44 682,153 +0.67(+4.87%)
Nov 20, 2020 13.44 13.87 13.15 13.77 439,800 +0.30(+2.23%)
Nov 19, 2020 14.14 14.20 13.24 13.47 505,658 -0.67(-4.74%)
Nov 18, 2020 14.04 14.36 13.83 14.14 832,120 +0.12(+0.86%)
Nov 17, 2020 13.42 14.23 13.37 14.02 1,100,516 +0.50(+3.70%)
Nov 16, 2020 13.42 13.66 13.24 13.52 700,513 +0.31(+2.35%)
Nov 13, 2020 12.99 13.34 12.94 13.21 478,500 +0.36(+2.80%)
Nov 12, 2020 12.81 12.94 12.62 12.85 413,663 -0.03(-0.23%)
Nov 11, 2020 12.78 12.88 12.37 12.88 537,974 +0.24(+1.90%)
Nov 10, 2020 12.73 12.97 12.35 12.64 705,970 +0.05(+0.40%)
Nov 09, 2020 12.30 13.33 12.30 12.59 1,136,384 +0.87(+7.42%)
Nov 06, 2020 11.53 12.41 11.41 11.72 1,453,800 +0.12(+1.03%)
Nov 05, 2020 10.99 11.75 10.99 11.60 956,935 +0.64(+5.84%)
Nov 04, 2020 10.93 11.23 10.84 10.96 670,510 -0.01(-0.09%)
Nov 03, 2020 10.41 11.04 10.41 10.97 731,634 +0.75(+7.34%)
Nov 02, 2020 10.06 10.38 9.970 10.22 614,603 +0.28(+2.82%)
Oct 30, 2020 10.12 10.17 9.440 9.940 762,100 -0.25(-2.45%)
Oct 29, 2020 9.910 10.31 9.721 10.19 591,649 +0.27(+2.72%)
Oct 28, 2020 10.11 10.20 9.890 9.920 938,841 -0.53(-5.07%)
Oct 27, 2020 10.53 10.65 10.44 10.45 345,171 -0.13(-1.23%)
Oct 26, 2020 10.86 11.00 10.43 10.58 347,876 -0.42(-3.82%)
Oct 23, 2020 10.74 11.07 10.66 11.00 626,900 +0.30(+2.80%)
Oct 22, 2020 10.78 10.90 10.55 10.70 510,585 -0.07(-0.65%)
Oct 21, 2020 10.85 10.98 10.67 10.77 428,639 -0.05(-0.46%)
Oct 20, 2020 11.29 11.44 10.77 10.82 621,608 -0.43(-3.82%)
Oct 19, 2020 11.42 11.48 11.15 11.25 607,293 -0.08(-0.71%)
Oct 16, 2020 11.38 11.48 11.13 11.33 728,400 -0.05(-0.44%)
Oct 15, 2020 11.66 11.79 11.35 11.38 573,389 -0.34(-2.90%)
Oct 14, 2020 11.52 11.94 11.43 11.72 1,089,951 +0.20(+1.74%)
Oct 13, 2020 11.28 11.58 11.22 11.52 983,372 +0.20(+1.77%)
Oct 12, 2020 11.29 11.48 11.10 11.32 798,467 +0.11(+0.98%)
Oct 09, 2020 11.37 11.56 11.18 11.21 854,100 -0.15(-1.32%)
Oct 08, 2020 11.55 11.73 11.02 11.36 1,635,912 -0.18(-1.56%)
Oct 07, 2020 11.75 12.05 11.44 11.54 1,398,639 -0.10(-0.86%)
Oct 06, 2020 11.75 12.03 11.55 11.64 1,139,870 +0.07(+0.61%)
Oct 05, 2020 12.51 12.55 11.49 11.57 1,757,677 -0.82(-6.62%)
Oct 02, 2020 12.28 12.59 12.26 12.39 522,800 -0.23(-1.82%)
Oct 01, 2020 12.42 12.63 11.84 12.62 1,267,145 +0.21(+1.69%)
Sep 30, 2020 12.79 12.95 12.32 12.41 826,321 -0.45(-3.50%)
Sep 29, 2020 12.45 13.11 12.39 12.86 1,004,018 +0.55(+4.47%)
Sep 28, 2020 12.38 12.53 12.25 12.31 645,896 +0.19(+1.57%)
Sep 25, 2020 11.63 12.23 11.59 12.12 1,051,500 +0.40(+3.41%)
Sep 24, 2020 11.86 12.10 11.66 11.72 539,090 -0.23(-1.92%)
Sep 23, 2020 12.18 12.37 11.88 11.95 929,418 -0.23(-1.89%)
Sep 22, 2020 11.66 12.39 11.54 12.18 998,620 +0.68(+5.91%)
Sep 21, 2020 11.77 11.91 11.25 11.50 1,064,652 -0.58(-4.80%)
Sep 18, 2020 12.43 12.58 12.00 12.08 1,640,500 -0.22(-1.79%)
Sep 17, 2020 12.16 12.32 11.95 12.30 807,768 -0.13(-1.05%)
Sep 16, 2020 12.90 13.04 12.38 12.43 702,468 -0.39(-3.04%)
Sep 15, 2020 13.12 13.25 12.68 12.82 691,996 -0.14(-1.08%)
Sep 14, 2020 13.06 13.17 12.84 12.96 958,465 +0.09(+0.70%)
Sep 11, 2020 13.39 13.47 12.66 12.87 759,900 -0.44(-3.31%)
Sep 10, 2020 13.49 14.04 13.28 13.31 720,669 -0.09(-0.67%)
Sep 09, 2020 13.24 13.45 13.16 13.40 1,268,935 +0.22(+1.67%)
Sep 08, 2020 13.44 13.61 13.15 13.18 562,018 -0.59(-4.28%)
Sep 04, 2020 13.68 14.05 12.95 13.77 860,700 +0.12(+0.88%)
Sep 03, 2020 14.25 14.25 13.40 13.65 822,654 -0.63(-4.41%)
Sep 02, 2020 14.25 14.39 14.01 14.28 1,202,274 +0.12(+0.85%)
Sep 01, 2020 14.34 14.38 14.07 14.16 1,171,495 -0.17(-1.19%)
Aug 31, 2020 13.76 14.42 13.69 14.33 1,987,954 +0.68(+4.98%)
Aug 28, 2020 13.27 13.79 12.95 13.65 1,205,900 +0.55(+4.20%)
Aug 27, 2020 12.98 13.12 12.60 13.10 905,632 +0.08(+0.61%)
Aug 26, 2020 13.01 13.14 12.84 13.02 1,044,397 -0.03(-0.23%)
Aug 25, 2020 13.05 13.21 12.75 13.05 650,895 +0.05(+0.38%)
Aug 24, 2020 13.52 13.52 12.61 13.00 1,455,619 -0.38(-2.84%)
Aug 21, 2020 13.99 14.43 13.19 13.38 3,653,200 -0.18(-1.33%)
Aug 20, 2020 13.47 14.50 13.18 13.56 2,452,954 -0.11(-0.80%)
Aug 19, 2020 13.48 13.69 13.29 13.67 1,427,509 +0.19(+1.41%)
Aug 18, 2020 13.06 13.67 12.95 13.48 1,310,210 +0.25(+1.89%)
Aug 17, 2020 12.58 13.23 12.41 13.23 1,482,735 +0.62(+4.92%)
Aug 14, 2020 13.68 13.82 12.21 12.61 3,379,500 -1.41(-10.06%)
Aug 13, 2020 13.79 14.02 13.67 14.02 1,691,016 +0.34(+2.49%)
Aug 12, 2020 13.53 13.68 13.24 13.68 1,338,802 +0.25(+1.86%)
Aug 11, 2020 13.22 13.52 13.09 13.43 1,818,753 +0.27(+2.05%)
Aug 10, 2020 13.10 13.32 12.93 13.16 1,503,900 +0.10(+0.77%)
Aug 07, 2020 13.29 13.33 12.60 13.06 1,314,600 -0.29(-2.17%)
Aug 06, 2020 13.12 13.36 12.88 13.35 1,739,503 +0.35(+2.69%)
Aug 05, 2020 13.00 13.04 12.50 13.00 2,647,986 +0.28(+2.20%)
Aug 04, 2020 11.93 12.79 11.81 12.72 2,319,643 +0.72(+6.00%)
Aug 03, 2020 11.73 12.06 11.67 12.00 1,516,703 +0.35(+3.00%)
Jul 31, 2020 11.50 11.66 11.22 11.65 1,717,800 +0.06(+0.52%)
Jul 30, 2020 11.14 11.61 11.06 11.59 1,327,748 +0.20(+1.76%)
Jul 29, 2020 10.99 11.40 10.93 11.39 1,816,147 +0.33(+2.98%)
Jul 28, 2020 10.95 11.11 10.88 11.06 1,040,199 +0.05(+0.45%)
Jul 27, 2020 10.55 11.01 10.47 11.01 1,123,186 +0.46(+4.36%)
Jul 24, 2020 10.38 10.68 10.19 10.55 794,900 +0.06(+0.57%)
Jul 23, 2020 10.85 10.85 10.22 10.49 1,384,139 -0.37(-3.41%)
Jul 22, 2020 10.32 10.99 10.29 10.86 1,836,262 +0.59(+5.74%)
Jul 21, 2020 10.10 10.40 9.830 10.27 2,557,636 +0.31(+3.11%)
Jul 20, 2020 10.09 10.30 9.740 9.960 1,822,046 -0.18(-1.78%)
Jul 17, 2020 8.990 10.46 8.957 10.14 4,936,400 +1.66(+19.58%)
Jul 16, 2020 8.670 8.790 8.350 8.480 824,100 -0.27(-3.09%)
Jul 15, 2020 8.440 8.820 8.270 8.750 1,466,678 +0.60(+7.36%)
Jul 14, 2020 7.760 8.180 7.690 8.150 1,062,322 +0.39(+5.03%)
Jul 13, 2020 7.840 8.170 7.750 7.760 1,284,112 +0.04(+0.52%)
Jul 10, 2020 7.960 8.000 7.620 7.720 716,700 -0.29(-3.62%)
Jul 09, 2020 7.960 8.070 7.690 8.010 1,397,459 -0.07(-0.87%)
Jul 08, 2020 7.650 8.080 7.400 8.080 1,466,123 +0.51(+6.74%)
Jul 07, 2020 7.470 7.830 7.380 7.570 1,464,696 +0.11(+1.47%)
Jul 06, 2020 7.240 7.705 7.060 7.460 2,564,112 +0.06(+0.81%)
Jul 02, 2020 7.500 7.500 7.185 7.400 1,529,700 +0.00(+0.00%)
Jul 01, 2020 7.080 7.440 7.050 7.400 1,588,012 +0.28(+3.93%)
Jun 30, 2020 6.840 7.150 6.700 7.120 1,744,257 +0.27(+3.94%)
Jun 29, 2020 6.590 6.850 6.380 6.850 1,670,153 +0.31(+4.74%)
Jun 26, 2020 6.580 6.590 6.120 6.540 2,870,200 -0.17(-2.53%)
Jun 25, 2020 6.470 6.730 6.270 6.710 1,860,424 +0.12(+1.82%)
Jun 24, 2020 6.610 6.710 6.230 6.590 1,742,935 -0.20(-2.95%)
Jun 23, 2020 6.420 6.830 6.310 6.790 1,613,599 +0.36(+5.60%)
Jun 22, 2020 6.290 6.460 6.160 6.430 1,597,066 +0.14(+2.23%)
Jun 19, 2020 6.040 6.320 5.980 6.290 1,749,700 +0.29(+4.83%)
Jun 18, 2020 5.980 6.030 5.880 6.000 903,692 -0.02(-0.33%)
Jun 17, 2020 6.240 6.330 5.900 6.020 1,297,105 -0.15(-2.43%)
Jun 16, 2020 6.280 6.325 5.970 6.170 1,498,181 +0.22(+3.70%)
Jun 15, 2020 5.280 6.090 5.220 5.950 1,601,715 +0.42(+7.59%)
Jun 12, 2020 5.850 5.950 5.490 5.530 1,435,100 -0.06(-1.07%)
Jun 11, 2020 6.140 6.254 5.510 5.590 1,514,048 -0.73(-11.55%)
Jun 10, 2020 6.800 6.850 6.300 6.320 1,534,486 -0.51(-7.47%)
Jun 09, 2020 6.450 6.975 6.320 6.830 2,024,827 +0.23(+3.48%)
Jun 08, 2020 6.320 6.660 6.170 6.600 2,122,697 +0.41(+6.62%)
Jun 05, 2020 6.150 6.440 6.130 6.190 2,176,000 -0.11(-1.75%)
Jun 04, 2020 6.130 6.370 6.110 6.300 2,289,789 +0.11(+1.78%)
Jun 03, 2020 6.460 6.570 5.820 6.190 4,871,036 -0.17(-2.67%)
Jun 02, 2020 7.000 7.000 6.280 6.360 6,132,060 -0.46(-6.74%)
Jun 01, 2020 6.600 7.030 6.010 6.820 9,619,173 -2.06(-23.20%)
May 29, 2020 9.000 9.070 8.610 8.880 1,746,300 -0.17(-1.88%)
May 28, 2020 9.440 9.730 8.940 9.050 1,127,750 -0.37(-3.93%)
May 27, 2020 9.000 9.590 8.920 9.420 1,455,624 +0.68(+7.78%)
May 26, 2020 8.480 8.780 8.285 8.740 911,786 +0.61(+7.50%)
May 22, 2020 8.370 8.500 8.075 8.130 384,700 -0.24(-2.87%)
May 21, 2020 8.150 8.610 8.070 8.370 641,124 +0.29(+3.59%)
May 20, 2020 8.330 8.460 8.010 8.080 968,937 -0.09(-1.10%)
May 19, 2020 8.050 8.425 7.840 8.170 875,695 +0.20(+2.51%)
May 18, 2020 8.000 8.215 7.890 7.970 1,108,452 +0.39(+5.15%)
May 15, 2020 7.050 7.770 6.980 7.580 1,026,300 +0.50(+7.06%)
May 14, 2020 6.500 7.090 6.210 7.080 1,511,721 +0.32(+4.73%)
May 13, 2020 6.920 6.980 6.450 6.760 1,115,272 -0.25(-3.57%)
May 12, 2020 7.060 7.355 6.780 7.010 1,253,639 +0.00(+0.00%)
May 11, 2020 7.090 7.620 6.690 7.010 1,864,282 -0.07(-0.99%)
May 08, 2020 7.140 8.250 7.030 7.080 3,700,700 +0.12(+1.72%)
May 07, 2020 6.390 6.990 6.310 6.960 1,919,998 +0.67(+10.65%)
May 06, 2020 6.440 6.500 6.060 6.290 1,004,210 -0.12(-1.87%)
May 05, 2020 6.690 6.790 6.280 6.410 1,468,032 -0.13(-1.99%)
May 04, 2020 6.580 6.790 6.320 6.540 1,125,963 -0.27(-3.96%)
May 01, 2020 7.020 7.220 6.710 6.810 845,300 -0.40(-5.55%)
Apr 30, 2020 7.810 7.860 7.087 7.210 1,399,534 -0.80(-9.99%)
Apr 29, 2020 7.340 8.315 7.130 8.010 1,065,954 +0.92(+12.98%)
Apr 28, 2020 7.100 7.165 6.760 7.090 907,982 +0.21(+3.05%)
Apr 27, 2020 6.800 6.950 6.710 6.880 1,055,463 +0.08(+1.18%)
Apr 24, 2020 6.800 7.070 6.720 6.800 1,026,600 -0.02(-0.29%)
Apr 23, 2020 6.260 6.850 6.260 6.820 800,470 +0.41(+6.40%)
Apr 22, 2020 6.400 6.510 6.230 6.410 769,559 +0.17(+2.72%)
Apr 21, 2020 6.230 6.500 6.090 6.240 798,807 -0.19(-2.95%)
Apr 20, 2020 6.070 6.456 5.940 6.430 1,371,441 +0.25(+4.05%)
Apr 17, 2020 6.170 6.370 6.010 6.180 790,300 +0.20(+3.34%)
Apr 16, 2020 5.850 6.150 5.700 5.980 592,100 +0.13(+2.22%)
Apr 15, 2020 6.050 6.050 5.700 5.850 651,461 -0.32(-5.19%)
Apr 14, 2020 6.290 6.380 5.970 6.170 853,135 +0.16(+2.66%)
Apr 13, 2020 6.200 6.200 5.790 6.010 792,496 -0.20(-3.22%)
Apr 09, 2020 5.690 6.300 5.690 6.210 961,900 +0.68(+12.30%)
Apr 08, 2020 5.560 5.690 5.310 5.530 798,749 +0.11(+2.03%)
Apr 07, 2020 5.970 6.140 5.310 5.420 1,343,492 -0.32(-5.57%)
Apr 06, 2020 5.100 5.775 5.010 5.740 1,033,954 +0.94(+19.58%)
Apr 03, 2020 4.850 5.240 4.640 4.800 994,100 +0.00(+0.00%)
Apr 02, 2020 4.800 5.160 4.560 4.800 1,048,191 +0.00(+0.00%)
Apr 01, 2020 5.130 5.145 4.330 4.800 1,407,923 -0.63(-11.60%)
Mar 31, 2020 5.530 6.015 5.240 5.430 1,156,312 -0.21(-3.72%)
Mar 30, 2020 5.270 5.720 4.770 5.640 996,423 +0.33(+6.21%)
Mar 27, 2020 5.770 5.800 5.270 5.310 1,123,000 -0.57(-9.69%)
Mar 26, 2020 4.500 6.000 4.380 5.880 2,381,794 +1.40(+31.25%)
Mar 25, 2020 4.540 4.770 4.250 4.480 864,703 -0.01(-0.22%)
Mar 24, 2020 4.490 4.630 4.310 4.490 1,458,017 +0.38(+9.25%)
Mar 23, 2020 4.860 5.300 3.980 4.110 1,361,167 -0.74(-15.26%)
Mar 20, 2020 4.690 5.220 4.450 4.850 1,509,800 +0.13(+2.75%)
Mar 19, 2020 4.010 4.740 3.680 4.720 1,482,627 +0.79(+20.10%)
Mar 18, 2020 3.710 4.000 3.500 3.930 2,030,499 -0.04(-1.01%)
Mar 17, 2020 3.780 4.480 3.500 3.970 2,353,870 +0.33(+9.07%)
Mar 16, 2020 4.800 4.820 3.630 3.640 2,203,395 -1.84(-33.58%)
Mar 13, 2020 6.270 6.401 5.150 5.480 1,482,800 -0.41(-6.96%)
Mar 12, 2020 6.440 6.690 5.830 5.890 863,982 -1.03(-14.88%)
Mar 11, 2020 7.510 7.610 6.800 6.920 868,053 -0.84(-10.82%)
Mar 10, 2020 7.820 7.860 7.491 7.760 1,526,948 +0.32(+4.30%)
Mar 09, 2020 7.630 7.880 7.120 7.440 1,002,361 -0.50(-6.30%)
Mar 06, 2020 8.170 8.330 7.670 7.940 1,052,600 -0.52(-6.15%)
Mar 05, 2020 8.740 8.810 8.330 8.460 858,884 -0.52(-5.79%)
Mar 04, 2020 9.300 9.400 8.830 8.980 1,283,212 -0.01(-0.11%)
Mar 03, 2020 9.170 9.630 8.840 8.990 905,850 -0.10(-1.10%)
Mar 02, 2020 9.380 9.380 8.760 9.090 1,337,053 -0.15(-1.62%)
Feb 28, 2020 8.880 9.400 8.725 9.240 1,115,900 -0.01(-0.11%)
Feb 27, 2020 9.460 9.750 9.090 9.250 1,102,077 -0.50(-5.13%)
Feb 26, 2020 9.910 10.31 9.250 9.750 1,583,655 -0.44(-4.32%)
Feb 25, 2020 11.40 11.40 10.09 10.19 1,196,239 -1.11(-9.82%)
Feb 24, 2020 11.21 11.55 11.00 11.30 1,045,096 -0.47(-3.99%)
Feb 21, 2020 11.67 12.01 11.40 11.77 1,277,600 +0.13(+1.12%)
Feb 20, 2020 11.55 11.74 11.32 11.64 753,377 +0.08(+0.69%)
Feb 19, 2020 11.33 11.59 11.05 11.56 802,509 +0.29(+2.57%)
Feb 18, 2020 11.50 11.50 10.85 11.27 1,290,404 -0.19(-1.66%)
Feb 14, 2020 11.45 11.51 11.21 11.46 591,500 +0.06(+0.53%)
Feb 13, 2020 11.03 11.45 11.00 11.40 504,841 +0.27(+2.43%)
Feb 12, 2020 10.96 11.34 10.94 11.13 650,009 +0.28(+2.58%)
Feb 11, 2020 10.70 11.09 10.59 10.85 553,201 +0.30(+2.84%)
Feb 10, 2020 10.55 10.57 10.26 10.55 900,365 -0.10(-0.94%)
Feb 07, 2020 10.71 10.93 10.55 10.65 390,800 -0.16(-1.48%)
Feb 06, 2020 11.00 11.12 10.57 10.81 826,158 -0.19(-1.73%)
Feb 05, 2020 10.38 11.00 10.23 11.00 826,685 +0.82(+8.06%)
Feb 04, 2020 10.25 10.29 9.890 10.18 794,335 +0.20(+2.00%)
Feb 03, 2020 10.16 10.33 9.920 9.980 875,929 -0.10(-0.99%)
Jan 31, 2020 10.42 10.53 10.07 10.08 686,500 -0.43(-4.09%)
Jan 30, 2020 10.50 10.67 10.29 10.51 734,261 -0.14(-1.31%)
Jan 29, 2020 10.60 10.70 10.36 10.65 1,424,284 +0.10(+0.95%)
Jan 28, 2020 10.64 10.83 10.28 10.55 1,245,764 +0.05(+0.48%)
Jan 27, 2020 10.67 10.83 10.40 10.50 1,136,644 -0.44(-4.02%)
Jan 24, 2020 11.28 11.34 10.62 10.94 1,265,600 -0.34(-3.01%)
Jan 23, 2020 11.12 11.42 10.79 11.28 1,297,334 +0.43(+3.96%)
Jan 22, 2020 11.13 11.37 10.73 10.85 2,156,534 -0.09(-0.82%)
Jan 21, 2020 11.28 11.32 10.87 10.94 1,025,110 -0.44(-3.87%)
Jan 17, 2020 11.23 11.44 10.65 11.38 1,448,400 +0.32(+2.89%)
Jan 16, 2020 10.38 11.13 10.29 11.06 1,567,720 +0.96(+9.50%)
Jan 15, 2020 10.54 10.91 9.920 10.10 1,974,740 -0.51(-4.81%)
Jan 14, 2020 10.35 10.73 10.17 10.61 1,023,744 +0.30(+2.91%)
Jan 13, 2020 9.970 10.45 9.810 10.31 1,854,160 +0.40(+4.04%)
Jan 10, 2020 9.800 9.980 9.650 9.910 1,526,200 +0.27(+2.80%)
Jan 09, 2020 9.940 10.16 9.550 9.640 1,339,825 -0.22(-2.23%)
Jan 08, 2020 9.460 10.05 9.410 9.860 1,633,240 +0.32(+3.35%)
Jan 07, 2020 9.300 9.540 9.100 9.540 930,235 +0.22(+2.36%)
Jan 06, 2020 8.900 9.350 8.760 9.320 1,283,226 +0.36(+4.02%)
Jan 03, 2020 9.350 9.510 8.940 8.960 1,319,400 -0.47(-4.98%)
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.