Skip to main content

Norwegian Cruise Ord (NY: NCLH )

25.34 +1.50 (+6.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 16.51 16.65 16.15 16.60 10,657,109 +0.15(+0.91%)
May 30, 2024 16.49 16.61 16.27 16.45 7,854,511 -0.04(-0.24%)
May 29, 2024 16.33 16.56 15.91 16.49 12,325,673 -0.07(-0.42%)
May 28, 2024 16.66 16.91 16.43 16.56 20,045,164 +0.56(+3.50%)
May 24, 2024 15.79 16.16 15.73 16.00 11,523,361 +0.43(+2.76%)
May 23, 2024 16.30 16.36 15.53 15.57 15,592,335 -0.69(-4.24%)
May 22, 2024 16.93 16.93 16.11 16.26 14,197,822 -0.67(-3.96%)
May 21, 2024 17.08 17.38 16.83 16.93 15,826,139 -0.01(-0.06%)
May 20, 2024 16.48 17.18 16.36 16.94 33,463,844 +1.19(+7.56%)
May 17, 2024 15.93 16.11 15.68 15.75 12,987,093 -0.14(-0.88%)
May 16, 2024 15.72 16.24 15.68 15.89 18,014,756 +0.17(+1.08%)
May 15, 2024 15.67 15.91 15.63 15.72 14,406,517 +0.10(+0.64%)
May 14, 2024 15.85 16.03 15.61 15.62 28,768,176 -0.22(-1.39%)
May 13, 2024 16.17 16.31 15.80 15.84 10,839,322 -0.26(-1.61%)
May 10, 2024 16.21 16.28 15.84 16.10 10,004,453 -0.10(-0.62%)
May 09, 2024 16.09 16.35 15.97 16.20 10,309,829 +0.11(+0.68%)
May 08, 2024 15.53 16.10 15.47 16.09 18,740,048 +0.49(+3.14%)
May 07, 2024 16.18 16.22 15.56 15.60 17,941,328 -0.60(-3.70%)
May 06, 2024 16.17 16.42 16.11 16.20 19,241,032 +0.21(+1.31%)
May 03, 2024 16.15 16.36 15.90 15.99 17,016,698 +0.04(+0.25%)
May 02, 2024 16.28 16.28 15.68 15.95 25,670,600 -0.13(-0.81%)
May 01, 2024 18.00 18.09 15.99 16.08 52,050,272 -2.84(-15.01%)
Apr 30, 2024 18.99 19.15 18.79 18.92 15,435,013 -0.26(-1.36%)
Apr 29, 2024 19.05 19.26 18.88 19.18 10,884,288 +0.14(+0.74%)
Apr 26, 2024 19.37 19.55 18.90 19.04 10,044,569 -0.31(-1.60%)
Apr 25, 2024 19.26 19.65 18.95 19.35 9,412,831 -0.04(-0.21%)
Apr 24, 2024 19.51 19.71 19.23 19.39 12,739,717 -0.15(-0.77%)
Apr 23, 2024 18.67 19.61 18.65 19.54 10,313,366 +1.00(+5.39%)
Apr 22, 2024 18.48 18.61 18.17 18.54 7,166,400 +0.25(+1.37%)
Apr 19, 2024 18.08 18.56 18.02 18.29 10,613,099 +0.12(+0.66%)
Apr 18, 2024 18.10 18.64 18.03 18.17 11,685,270 +0.15(+0.83%)
Apr 17, 2024 17.80 18.11 17.71 18.02 10,499,174 +0.55(+3.15%)
Apr 16, 2024 17.17 17.57 16.98 17.47 10,356,334 +0.13(+0.75%)
Apr 15, 2024 18.07 18.36 17.22 17.34 11,134,972 -0.43(-2.42%)
Apr 12, 2024 18.21 18.21 17.74 17.77 14,476,881 -0.86(-4.62%)
Apr 11, 2024 18.50 18.71 18.24 18.63 7,735,091 +0.23(+1.25%)
Apr 10, 2024 19.02 19.11 18.16 18.40 11,375,917 -1.01(-5.20%)
Apr 09, 2024 19.46 19.70 18.71 19.41 15,059,819 +0.02(+0.10%)
Apr 08, 2024 18.99 19.61 18.99 19.39 10,150,242 +0.50(+2.65%)
Apr 05, 2024 18.77 18.93 18.57 18.89 8,463,196 +0.06(+0.32%)
Apr 04, 2024 19.52 20.19 18.73 18.83 15,591,758 -0.45(-2.33%)
Apr 03, 2024 19.16 19.54 19.03 19.28 10,456,765 +0.02(+0.10%)
Apr 02, 2024 20.45 20.45 19.16 19.26 14,902,706 -1.68(-8.02%)
Apr 01, 2024 20.97 21.16 20.71 20.94 7,192,588 +0.01(+0.05%)
Mar 28, 2024 21.28 20.93 20.90 20.93 8,714,820 -0.41(-1.92%)
Mar 27, 2024 20.14 21.73 19.94 21.34 18,425,312 +1.18(+5.85%)
Mar 26, 2024 20.60 20.72 20.03 20.16 10,690,049 -0.38(-1.85%)
Mar 25, 2024 20.93 21.06 20.46 20.54 10,131,385 -0.16(-0.77%)
Mar 22, 2024 20.50 20.91 20.50 20.70 7,508,863 +0.16(+0.78%)
Mar 21, 2024 20.36 20.68 20.31 20.54 8,716,602 +0.36(+1.78%)
Mar 20, 2024 19.42 20.21 19.37 20.18 8,636,989 +0.74(+3.81%)
Mar 19, 2024 19.64 19.71 19.40 19.44 5,547,521 -0.21(-1.07%)
Mar 18, 2024 19.52 19.90 19.37 19.65 7,725,108 +0.25(+1.29%)
Mar 15, 2024 19.25 19.50 19.18 19.40 8,578,063 +0.07(+0.36%)
Mar 14, 2024 19.77 19.85 19.24 19.33 8,581,590 -0.54(-2.72%)
Mar 13, 2024 19.54 20.05 18.95 19.87 10,519,600 +0.31(+1.58%)
Mar 12, 2024 19.80 19.85 19.14 19.56 13,483,795 -0.24(-1.21%)
Mar 11, 2024 19.99 20.10 19.70 19.80 9,844,913 -0.19(-0.95%)
Mar 08, 2024 19.84 20.31 19.80 19.99 10,801,421 +0.36(+1.83%)
Mar 07, 2024 20.21 20.47 19.58 19.63 13,820,411 -0.40(-2.00%)
Mar 06, 2024 19.77 20.18 19.62 20.03 12,148,946 +0.37(+1.88%)
Mar 05, 2024 19.24 19.80 19.13 19.66 12,210,210 +0.24(+1.24%)
Mar 04, 2024 19.30 19.59 19.00 19.42 11,494,685 +0.13(+0.67%)
Mar 01, 2024 19.49 19.68 19.07 19.29 12,104,913 -0.10(-0.52%)
Feb 29, 2024 18.98 19.46 18.69 19.39 17,441,278 +0.69(+3.69%)
Feb 28, 2024 19.06 19.75 18.52 18.70 22,081,312 -0.39(-2.04%)
Feb 27, 2024 17.69 19.15 17.55 19.09 50,189,076 +3.16(+19.84%)
Feb 26, 2024 16.11 16.50 15.93 15.93 15,310,935 -0.24(-1.48%)
Feb 23, 2024 16.13 16.45 16.05 16.17 10,185,678 -0.17(-1.04%)
Feb 22, 2024 16.81 16.97 16.21 16.34 12,589,622 +0.24(+1.49%)
Feb 21, 2024 16.01 16.13 15.87 16.10 11,281,666 -0.08(-0.49%)
Feb 20, 2024 16.16 16.30 15.86 16.18 8,540,160 -0.08(-0.49%)
Feb 16, 2024 16.30 16.48 16.11 16.26 9,476,665 -0.25(-1.51%)
Feb 15, 2024 16.60 17.03 16.43 16.51 7,869,185 -0.04(-0.24%)
Feb 14, 2024 16.43 16.63 16.14 16.55 10,812,741 +0.26(+1.60%)
Feb 13, 2024 16.14 16.52 16.03 16.29 9,736,035 -0.35(-2.10%)
Feb 12, 2024 16.37 16.84 16.36 16.64 11,309,207 +0.22(+1.34%)
Feb 09, 2024 17.52 17.54 16.36 16.42 22,447,264 -1.08(-6.17%)
Feb 08, 2024 17.36 17.66 17.13 17.50 9,360,156 +0.11(+0.63%)
Feb 07, 2024 17.49 17.55 17.11 17.39 8,194,132 -0.05(-0.29%)
Feb 06, 2024 17.06 17.50 16.86 17.44 12,210,068 +0.30(+1.75%)
Feb 05, 2024 17.59 17.61 16.98 17.14 11,410,137 -0.60(-3.38%)
Feb 02, 2024 17.64 17.76 17.19 17.74 13,019,247 -0.05(-0.28%)
Feb 01, 2024 18.10 18.47 17.31 17.79 17,203,048 -0.01(-0.06%)
Jan 31, 2024 17.58 18.29 17.34 17.80 13,293,602 +0.14(+0.79%)
Jan 30, 2024 17.74 18.01 17.60 17.66 8,130,091 -0.10(-0.56%)
Jan 29, 2024 17.19 17.78 17.03 17.76 10,443,710 +0.54(+3.14%)
Jan 26, 2024 17.87 17.95 17.19 17.22 12,738,190 -0.53(-2.99%)
Jan 25, 2024 17.57 17.93 17.43 17.75 11,832,982 +0.24(+1.37%)
Jan 24, 2024 17.65 17.68 17.26 17.51 11,841,525 +0.10(+0.57%)
Jan 23, 2024 17.55 17.88 17.32 17.41 14,001,419 -0.07(-0.40%)
Jan 22, 2024 17.89 18.07 17.30 17.48 10,703,177 -0.28(-1.58%)
Jan 19, 2024 17.56 17.76 17.25 17.76 9,555,337 +0.25(+1.43%)
Jan 18, 2024 17.30 17.66 17.00 17.51 9,752,501 +0.43(+2.52%)
Jan 17, 2024 16.88 17.18 16.83 17.08 8,000,620 -0.17(-0.99%)
Jan 16, 2024 16.55 17.26 16.47 17.25 12,069,722 +0.50(+2.99%)
Jan 12, 2024 17.42 17.45 16.64 16.75 11,483,870 -0.76(-4.34%)
Jan 11, 2024 17.53 17.59 17.11 17.51 9,509,584 -0.08(-0.45%)
Jan 10, 2024 17.30 17.65 17.24 17.59 9,165,866 +0.21(+1.21%)
Jan 09, 2024 17.45 17.65 17.34 17.38 10,704,317 -0.38(-2.14%)
Jan 08, 2024 17.93 18.10 17.32 17.76 11,822,855 -0.04(-0.22%)
Jan 05, 2024 17.35 18.03 17.33 17.80 13,303,312 +0.15(+0.85%)
Jan 04, 2024 17.34 18.08 17.25 17.65 12,724,895 +0.33(+1.91%)
Jan 03, 2024 17.76 17.93 17.29 17.32 17,224,024 -1.00(-5.46%)
Jan 02, 2024 19.78 19.84 18.13 18.32 20,206,130 -1.72(-8.58%)
Dec 29, 2023 20.27 20.49 20.01 20.04 10,910,495 -0.43(-2.10%)
Dec 28, 2023 20.35 20.66 20.29 20.47 6,367,884 +0.09(+0.44%)
Dec 27, 2023 20.24 20.43 20.15 20.38 8,050,972 +0.03(+0.15%)
Dec 26, 2023 20.90 20.90 20.33 20.35 9,423,177 -0.60(-2.86%)
Dec 22, 2023 20.93 21.26 20.81 20.95 10,356,979 +0.00(+0.00%)
Dec 21, 2023 20.18 21.13 20.18 20.95 19,670,460 +1.08(+5.44%)
Dec 20, 2023 20.56 20.67 19.82 19.87 13,349,243 -0.82(-3.96%)
Dec 19, 2023 20.45 20.88 20.32 20.69 11,222,043 +0.37(+1.82%)
Dec 18, 2023 20.31 20.59 20.08 20.32 12,756,086 -0.04(-0.20%)
Dec 15, 2023 20.29 20.46 20.07 20.36 18,086,598 +0.01(+0.05%)
Dec 14, 2023 19.50 20.80 19.48 20.35 34,291,600 +1.13(+5.88%)
Dec 13, 2023 18.33 19.23 18.16 19.22 14,635,209 +0.77(+4.17%)
Dec 12, 2023 18.42 18.58 18.19 18.45 9,084,896 +0.03(+0.16%)
Dec 11, 2023 18.50 18.68 18.14 18.42 13,671,790 -0.26(-1.39%)
Dec 08, 2023 18.83 18.96 18.59 18.68 15,742,401 -0.09(-0.48%)
Dec 07, 2023 18.23 18.86 18.16 18.77 16,225,829 +0.59(+3.25%)
Dec 06, 2023 17.89 18.68 17.85 18.18 20,510,080 +0.59(+3.35%)
Dec 05, 2023 17.41 17.90 17.33 17.59 17,461,992 +0.09(+0.51%)
Dec 04, 2023 16.40 17.53 16.37 17.50 25,301,272 +1.08(+6.58%)
Dec 01, 2023 15.19 16.44 15.11 16.42 20,728,624 +1.15(+7.53%)
Nov 30, 2023 14.99 15.34 14.75 15.27 16,119,030 +0.44(+2.97%)
Nov 29, 2023 14.67 15.12 14.51 14.83 12,208,755 +0.35(+2.42%)
Nov 28, 2023 14.31 14.58 14.14 14.48 11,462,635 +0.10(+0.70%)
Nov 27, 2023 14.28 14.69 14.22 14.38 15,315,954 +0.01(+0.07%)
Nov 24, 2023 14.35 14.45 14.15 14.37 4,595,246 -0.02(-0.14%)
Nov 22, 2023 14.67 15.02 14.31 14.39 12,392,974 +0.06(+0.42%)
Nov 21, 2023 14.42 14.59 14.12 14.33 9,894,169 -0.29(-1.98%)
Nov 20, 2023 14.88 14.98 14.60 14.62 13,074,389 -0.31(-2.08%)
Nov 17, 2023 14.73 14.94 14.65 14.93 11,880,266 +0.30(+2.05%)
Nov 16, 2023 14.49 14.77 14.26 14.63 15,323,792 -0.05(-0.34%)
Nov 15, 2023 14.12 14.69 14.10 14.68 16,118,293 +0.65(+4.63%)
Nov 14, 2023 13.70 14.59 13.66 14.03 25,503,462 +0.93(+7.10%)
Nov 13, 2023 13.09 13.17 12.87 13.10 8,457,449 -0.08(-0.61%)
Nov 10, 2023 12.78 13.28 12.71 13.18 14,031,411 +0.42(+3.29%)
Nov 09, 2023 13.35 13.41 12.71 12.76 17,013,784 -0.68(-5.06%)
Nov 08, 2023 13.43 13.76 13.35 13.44 12,953,593 +0.05(+0.37%)
Nov 07, 2023 13.10 13.55 13.00 13.39 11,188,152 +0.28(+2.14%)
Nov 06, 2023 13.91 13.99 12.95 13.11 17,849,004 -0.70(-5.07%)
Nov 03, 2023 13.33 14.13 13.33 13.81 25,496,524 +0.74(+5.66%)
Nov 02, 2023 13.28 13.60 12.84 13.07 24,263,464 -0.03(-0.23%)
Nov 01, 2023 13.57 14.09 12.89 13.10 22,679,660 -0.50(-3.68%)
Oct 31, 2023 13.53 13.68 13.20 13.60 14,466,052 +0.08(+0.59%)
Oct 30, 2023 13.54 13.71 13.29 13.52 13,543,805 +0.16(+1.20%)
Oct 27, 2023 13.69 13.79 13.24 13.36 11,172,984 -0.18(-1.33%)
Oct 26, 2023 13.98 14.13 13.13 13.54 18,270,692 -0.18(-1.31%)
Oct 25, 2023 13.85 13.89 13.55 13.72 12,520,170 -0.23(-1.65%)
Oct 24, 2023 14.02 14.25 13.88 13.95 11,712,802 +0.03(+0.22%)
Oct 23, 2023 13.46 14.20 13.38 13.92 14,018,107 +0.34(+2.50%)
Oct 20, 2023 13.75 13.95 13.52 13.58 17,200,932 -0.38(-2.72%)
Oct 19, 2023 14.33 14.49 13.95 13.96 16,531,313 -0.36(-2.51%)
Oct 18, 2023 14.81 15.00 14.29 14.32 16,852,280 -0.82(-5.42%)
Oct 17, 2023 14.88 15.25 14.73 15.14 10,042,646 +0.18(+1.20%)
Oct 16, 2023 15.06 15.25 14.91 14.96 13,284,507 +0.10(+0.67%)
Oct 13, 2023 15.27 15.39 14.71 14.86 16,340,426 -0.63(-4.07%)
Oct 12, 2023 15.78 16.02 15.34 15.49 15,993,362 -0.17(-1.09%)
Oct 11, 2023 16.62 16.77 15.54 15.66 22,016,290 -0.95(-5.72%)
Oct 10, 2023 16.71 16.98 16.50 16.61 15,545,769 -0.04(-0.24%)
Oct 09, 2023 15.85 16.67 15.70 16.65 17,971,324 +0.00(+0.00%)
Oct 06, 2023 16.20 16.78 16.09 16.65 8,795,112 +0.21(+1.28%)
Oct 05, 2023 16.62 16.78 16.39 16.44 12,440,715 -0.02(-0.12%)
Oct 04, 2023 15.97 16.48 15.95 16.46 14,783,027 +0.61(+3.85%)
Oct 03, 2023 16.28 16.42 15.65 15.85 19,436,098 -0.59(-3.59%)
Oct 02, 2023 16.26 16.91 16.26 16.44 14,373,494 -0.04(-0.24%)
Sep 29, 2023 16.71 17.08 16.05 16.48 28,030,226 -0.46(-2.72%)
Sep 28, 2023 16.12 17.08 16.11 16.94 16,669,849 +0.65(+3.99%)
Sep 27, 2023 15.47 16.35 15.47 16.29 16,726,770 +0.90(+5.85%)
Sep 26, 2023 15.09 15.56 15.06 15.39 12,885,418 +0.21(+1.38%)
Sep 25, 2023 15.38 15.45 15.14 15.18 12,677,204 -0.48(-3.07%)
Sep 22, 2023 17.05 17.09 15.66 15.66 16,795,388 -1.26(-7.45%)
Sep 21, 2023 17.00 17.15 16.84 16.92 11,251,236 -0.25(-1.46%)
Sep 20, 2023 17.43 17.54 17.11 17.17 10,352,196 -0.17(-0.98%)
Sep 19, 2023 17.16 17.47 17.11 17.34 11,869,711 +0.22(+1.29%)
Sep 18, 2023 17.06 17.29 16.97 17.12 9,415,845 -0.11(-0.64%)
Sep 15, 2023 17.28 17.45 17.04 17.23 11,431,649 -0.05(-0.29%)
Sep 14, 2023 16.63 17.34 16.57 17.28 14,040,255 +0.93(+5.69%)
Sep 13, 2023 16.56 16.63 16.23 16.35 12,275,169 -0.30(-1.80%)
Sep 12, 2023 16.59 16.80 16.42 16.65 9,382,954 -0.01(-0.06%)
Sep 11, 2023 16.59 16.76 16.02 16.66 12,520,291 +0.36(+2.21%)
Sep 08, 2023 16.44 16.74 16.24 16.30 8,940,763 -0.19(-1.15%)
Sep 07, 2023 16.42 16.57 16.14 16.49 10,639,701 -0.10(-0.60%)
Sep 06, 2023 16.35 16.69 16.34 16.59 11,278,436 -0.07(-0.42%)
Sep 05, 2023 16.32 16.70 15.92 16.66 13,378,408 +0.26(+1.59%)
Sep 01, 2023 16.65 16.69 16.25 16.40 6,328,516 -0.17(-1.03%)
Aug 31, 2023 16.53 16.71 16.47 16.57 4,899,643 +0.03(+0.18%)
Aug 30, 2023 16.80 16.92 16.50 16.54 7,818,139 -0.37(-2.19%)
Aug 29, 2023 16.58 17.02 16.48 16.91 8,667,734 +0.23(+1.38%)
Aug 28, 2023 17.00 17.12 16.66 16.68 7,258,031 -0.19(-1.13%)
Aug 25, 2023 16.94 17.10 16.70 16.87 7,809,672 -0.06(-0.35%)
Aug 24, 2023 17.46 17.60 16.92 16.93 7,841,657 -0.64(-3.64%)
Aug 23, 2023 17.30 17.82 17.02 17.57 9,968,969 +0.31(+1.80%)
Aug 22, 2023 17.15 17.30 16.90 17.26 9,782,241 +0.25(+1.47%)
Aug 21, 2023 16.82 17.01 16.70 17.01 8,179,990 +0.33(+1.98%)
Aug 18, 2023 16.51 16.90 16.49 16.68 8,038,581 -0.10(-0.60%)
Aug 17, 2023 17.20 17.29 16.70 16.78 9,892,219 -0.34(-1.99%)
Aug 16, 2023 17.51 17.70 17.12 17.12 9,440,134 -0.53(-3.00%)
Aug 15, 2023 17.71 17.82 17.54 17.65 8,870,911 -0.15(-0.84%)
Aug 14, 2023 17.57 17.82 17.48 17.80 6,334,096 +0.12(+0.68%)
Aug 11, 2023 17.73 17.87 17.56 17.68 7,945,441 -0.29(-1.61%)
Aug 10, 2023 18.10 18.24 17.77 17.97 9,678,166 +0.07(+0.39%)
Aug 09, 2023 18.41 18.54 17.85 17.90 10,030,716 -0.52(-2.82%)
Aug 08, 2023 18.19 18.46 17.96 18.42 9,583,453 -0.06(-0.32%)
Aug 07, 2023 18.10 18.56 18.00 18.48 14,388,101 +0.53(+2.95%)
Aug 04, 2023 18.44 18.44 17.82 17.95 14,479,958 -0.33(-1.81%)
Aug 03, 2023 18.38 18.68 18.03 18.28 16,101,013 -0.36(-1.93%)
Aug 02, 2023 18.75 19.11 18.62 18.64 19,913,190 -0.77(-3.97%)
Aug 01, 2023 19.66 20.11 18.38 19.41 56,792,980 -2.66(-12.05%)
Jul 31, 2023 21.84 22.12 21.47 22.07 16,663,506 +0.53(+2.46%)
Jul 28, 2023 21.71 21.77 21.36 21.54 11,234,895 +0.21(+0.98%)
Jul 27, 2023 21.99 22.23 21.23 21.33 22,788,416 +0.56(+2.70%)
Jul 26, 2023 20.40 20.87 20.34 20.77 11,034,796 +0.47(+2.32%)
Jul 25, 2023 20.70 20.76 20.27 20.30 9,490,378 -0.51(-2.45%)
Jul 24, 2023 21.10 21.15 20.43 20.81 9,868,715 -0.22(-1.05%)
Jul 21, 2023 20.85 21.08 20.61 21.03 10,646,188 +0.35(+1.69%)
Jul 20, 2023 20.83 21.23 20.66 20.68 10,557,567 -0.46(-2.18%)
Jul 19, 2023 21.16 21.16 20.66 21.14 11,894,527 -0.01(-0.05%)
Jul 18, 2023 20.52 21.37 20.51 21.15 14,695,073 +0.39(+1.88%)
Jul 17, 2023 20.38 21.05 20.34 20.76 11,800,360 +0.34(+1.67%)
Jul 14, 2023 21.44 21.48 20.38 20.42 17,580,802 -1.07(-4.98%)
Jul 13, 2023 21.95 22.08 21.44 21.49 12,367,702 -0.31(-1.42%)
Jul 12, 2023 22.66 22.75 21.78 21.80 16,203,810 -0.61(-2.72%)
Jul 11, 2023 22.68 22.68 22.09 22.41 12,008,746 -0.11(-0.49%)
Jul 10, 2023 21.96 22.53 21.89 22.52 15,823,890 +0.63(+2.88%)
Jul 07, 2023 21.91 22.28 21.73 21.89 10,848,264 +0.15(+0.69%)
Jul 06, 2023 21.86 22.18 21.23 21.74 14,186,906 -0.42(-1.90%)
Jul 05, 2023 21.74 22.35 21.69 22.16 14,234,606 +0.25(+1.14%)
Jul 03, 2023 21.56 22.16 21.55 21.91 8,914,923 +0.14(+0.64%)
Jun 30, 2023 21.40 21.90 21.17 21.77 20,318,332 +0.87(+4.16%)
Jun 29, 2023 21.06 21.58 20.77 20.90 17,070,128 -0.17(-0.81%)
Jun 28, 2023 19.60 21.30 19.54 21.07 31,026,166 +1.48(+7.55%)
Jun 27, 2023 18.69 19.65 18.69 19.59 16,456,543 +1.06(+5.72%)
Jun 26, 2023 18.72 19.10 18.16 18.53 21,186,136 -0.87(-4.48%)
Jun 23, 2023 18.84 19.61 18.75 19.40 14,307,810 +0.32(+1.68%)
Jun 22, 2023 18.89 19.29 18.86 19.08 9,247,205 -0.14(-0.73%)
Jun 21, 2023 19.23 19.56 18.87 19.22 12,068,716 -0.07(-0.36%)
Jun 20, 2023 19.17 19.36 18.94 19.29 11,909,563 +0.16(+0.84%)
Jun 16, 2023 19.67 19.77 18.96 19.13 15,741,076 -0.41(-2.10%)
Jun 15, 2023 19.00 19.61 18.90 19.54 12,387,474 +0.24(+1.24%)
Jun 14, 2023 19.59 19.68 18.89 19.30 20,252,812 -0.17(-0.87%)
Jun 13, 2023 18.62 19.59 18.34 19.47 22,975,298 +1.06(+5.76%)
Jun 12, 2023 17.65 18.82 17.58 18.41 32,530,934 +1.24(+7.22%)
Jun 09, 2023 17.00 17.39 17.00 17.17 13,550,309 +0.36(+2.14%)
Jun 08, 2023 16.92 17.10 16.63 16.81 10,600,954 -0.21(-1.23%)
Jun 07, 2023 16.87 17.23 16.77 17.02 17,524,038 +0.27(+1.61%)
Jun 06, 2023 16.15 16.85 16.11 16.75 13,765,552 +0.57(+3.52%)
Jun 05, 2023 15.75 16.21 15.69 16.18 12,297,398 +0.40(+2.53%)
Jun 02, 2023 15.71 16.16 15.68 15.78 15,615,586 +0.27(+1.74%)
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.