Rocket Companies Inc Cl A (NY: RKT )

8.310 +0.050 (+0.61%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.360 6.450 6.230 6.320 3,282,367 -0.15(-2.32%)
Sep 29, 2022 6.650 6.660 6.300 6.470 4,000,112 -0.24(-3.58%)
Sep 28, 2022 6.600 6.765 6.530 6.710 2,039,461 +0.15(+2.29%)
Sep 27, 2022 6.780 6.889 6.520 6.560 2,857,812 -0.16(-2.38%)
Sep 26, 2022 6.990 7.320 6.700 6.720 3,351,565 -0.28(-4.00%)
Sep 23, 2022 7.000 7.090 6.785 7.000 3,283,093 -0.13(-1.82%)
Sep 22, 2022 7.470 7.510 7.050 7.130 2,755,878 -0.18(-2.46%)
Sep 21, 2022 7.320 7.660 7.260 7.310 2,681,877 -0.05(-0.68%)
Sep 20, 2022 7.490 7.560 7.300 7.360 2,269,072 -0.28(-3.66%)
Sep 19, 2022 7.510 7.735 7.510 7.640 2,692,524 +0.04(+0.53%)
Sep 16, 2022 7.340 7.620 7.190 7.600 7,306,924 +0.09(+1.20%)
Sep 15, 2022 7.600 7.820 7.430 7.510 2,763,709 -0.02(-0.27%)
Sep 14, 2022 7.690 7.880 7.450 7.530 2,350,915 -0.20(-2.59%)
Sep 13, 2022 7.660 7.840 7.410 7.730 4,160,265 -0.36(-4.45%)
Sep 12, 2022 8.140 8.150 7.850 8.090 2,859,816 +0.05(+0.62%)
Sep 09, 2022 7.810 8.170 7.780 8.040 2,814,236 +0.36(+4.69%)
Sep 08, 2022 7.610 7.780 7.430 7.680 1,881,377 +0.14(+1.86%)
Sep 07, 2022 7.230 7.560 7.160 7.540 2,701,218 +0.27(+3.71%)
Sep 06, 2022 7.430 7.514 7.160 7.270 3,810,537 -0.35(-4.59%)
Sep 02, 2022 7.680 7.820 7.510 7.620 1,552,021 +0.00(+0.00%)
Sep 01, 2022 7.970 8.115 7.492 7.620 2,632,538 -0.28(-3.54%)
Aug 31, 2022 8.000 8.140 7.755 7.900 3,391,258 -0.11(-1.37%)
Aug 30, 2022 8.300 8.360 7.930 8.010 3,753,282 -0.29(-3.49%)
Aug 29, 2022 8.340 8.540 8.170 8.300 2,685,852 -0.14(-1.66%)
Aug 26, 2022 9.380 9.500 8.400 8.440 3,925,209 -1.01(-10.69%)
Aug 25, 2022 9.130 9.530 9.085 9.450 3,781,587 +0.34(+3.73%)
Aug 24, 2022 9.370 9.400 9.085 9.110 1,669,292 -0.25(-2.67%)
Aug 23, 2022 9.270 9.610 9.270 9.360 1,524,068 +0.09(+0.97%)
Aug 22, 2022 9.580 9.650 9.190 9.270 2,454,271 -0.46(-4.73%)
Aug 19, 2022 10.17 10.30 9.650 9.730 2,298,761 -0.72(-6.89%)
Aug 18, 2022 10.97 10.97 10.27 10.45 2,513,510 -0.42(-3.86%)
Aug 17, 2022 10.91 11.17 10.82 10.87 2,530,256 -0.35(-3.12%)
Aug 16, 2022 10.73 11.31 10.56 11.22 4,241,207 +0.57(+5.35%)
Aug 15, 2022 10.62 10.76 10.33 10.65 2,632,423 -0.15(-1.39%)
Aug 12, 2022 10.50 10.84 10.42 10.80 2,298,317 +0.31(+2.96%)
Aug 11, 2022 10.47 11.38 10.43 10.49 5,229,818 +0.11(+1.06%)
Aug 10, 2022 9.860 10.38 9.805 10.38 3,512,411 +0.75(+7.79%)
Aug 09, 2022 9.300 9.875 9.270 9.630 3,069,847 +0.21(+2.23%)
Aug 08, 2022 9.560 9.990 9.120 9.420 5,563,341 -0.53(-5.33%)
Aug 05, 2022 9.220 10.21 8.830 9.950 6,859,527 -0.34(-3.30%)
Aug 04, 2022 10.36 10.51 10.11 10.29 4,465,977 +0.04(+0.39%)
Aug 03, 2022 9.980 10.35 9.980 10.25 3,766,754 +0.30(+3.02%)
Aug 02, 2022 9.750 10.01 9.720 9.950 3,358,092 +0.06(+0.61%)
Aug 01, 2022 9.540 9.890 9.440 9.890 2,539,332 +0.37(+3.89%)
Jul 29, 2022 9.600 9.640 9.370 9.520 1,769,249 -0.06(-0.63%)
Jul 28, 2022 9.780 9.870 9.350 9.580 1,796,513 +0.11(+1.16%)
Jul 27, 2022 9.280 9.540 9.180 9.470 2,121,426 +0.31(+3.38%)
Jul 26, 2022 9.400 9.510 9.100 9.160 2,759,064 -0.40(-4.18%)
Jul 25, 2022 9.600 9.650 9.318 9.560 2,385,957 +0.13(+1.38%)
Jul 22, 2022 9.710 9.880 9.420 9.430 2,980,519 -0.21(-2.18%)
Jul 21, 2022 9.550 9.730 9.430 9.640 2,567,206 +0.23(+2.44%)
Jul 20, 2022 9.250 9.495 9.240 9.410 2,198,925 +0.11(+1.18%)
Jul 19, 2022 8.970 9.300 8.970 9.300 2,066,865 +0.38(+4.26%)
Jul 18, 2022 9.020 9.240 8.850 8.920 2,582,030 -0.07(-0.78%)
Jul 15, 2022 8.520 9.075 8.520 8.990 3,604,671 +0.49(+5.76%)
Jul 14, 2022 8.750 8.790 8.460 8.500 2,719,743 -0.32(-3.63%)
Jul 13, 2022 8.590 8.850 8.350 8.820 2,812,304 +0.07(+0.80%)
Jul 12, 2022 8.550 8.830 8.540 8.750 2,533,382 +0.16(+1.86%)
Jul 11, 2022 8.420 8.785 8.370 8.590 3,012,761 +0.03(+0.35%)
Jul 08, 2022 8.730 8.780 8.550 8.560 1,940,010 -0.19(-2.17%)
Jul 07, 2022 8.600 8.760 8.530 8.750 2,925,890 +0.34(+4.04%)
Jul 06, 2022 8.680 9.110 8.360 8.410 9,444,853 +0.36(+4.47%)
Jul 05, 2022 7.500 8.125 7.470 8.050 4,020,635 +0.44(+5.78%)
Jul 01, 2022 7.370 7.780 7.365 7.610 2,442,097 +0.25(+3.40%)
Jun 30, 2022 7.260 7.510 7.145 7.360 2,295,792 +0.13(+1.80%)
Jun 29, 2022 7.330 7.370 7.080 7.230 2,331,509 -0.16(-2.17%)
Jun 28, 2022 7.650 7.940 7.370 7.390 4,143,326 -0.27(-3.52%)
Jun 27, 2022 7.780 7.929 7.615 7.660 2,518,550 -0.07(-0.91%)
Jun 24, 2022 7.500 7.840 7.440 7.730 6,176,856 +0.32(+4.32%)
Jun 23, 2022 7.080 7.430 6.980 7.410 3,674,921 +0.45(+6.47%)
Jun 22, 2022 6.640 7.055 6.614 6.960 4,526,615 +0.18(+2.65%)
Jun 21, 2022 6.510 6.823 6.440 6.780 5,741,904 +0.41(+6.44%)
Jun 17, 2022 6.330 6.580 6.269 6.370 6,883,101 -0.16(-2.45%)
Jun 16, 2022 6.850 6.920 6.395 6.530 4,255,445 -0.45(-6.45%)
Jun 15, 2022 7.060 7.350 6.655 6.980 4,853,382 -0.02(-0.29%)
Jun 14, 2022 7.220 7.220 6.910 7.000 3,075,962 -0.18(-2.51%)
Jun 13, 2022 7.610 7.730 7.110 7.180 3,432,273 -0.72(-9.11%)
Jun 10, 2022 8.200 8.250 7.885 7.900 2,911,513 -0.45(-5.39%)
Jun 09, 2022 8.660 8.690 8.350 8.350 2,011,004 -0.25(-2.91%)
Jun 08, 2022 8.650 8.870 8.370 8.600 2,513,428 -0.09(-1.04%)
Jun 07, 2022 8.300 8.700 8.290 8.690 1,983,551 +0.23(+2.72%)
Jun 06, 2022 8.730 8.905 8.425 8.460 3,467,947 -0.07(-0.82%)
Jun 03, 2022 8.830 8.840 8.400 8.530 4,803,001 -0.46(-5.12%)
Jun 02, 2022 8.990 9.020 8.790 8.990 2,601,721 +0.21(+2.39%)
Jun 01, 2022 9.140 9.210 8.660 8.780 2,953,377 -0.29(-3.20%)
May 31, 2022 9.300 9.410 9.035 9.070 3,563,915 -0.40(-4.22%)
May 27, 2022 9.270 9.520 9.182 9.470 3,184,620 +0.27(+2.93%)
May 26, 2022 9.050 9.380 8.940 9.200 3,660,390 +0.21(+2.34%)
May 25, 2022 8.750 9.125 8.740 8.990 3,365,844 +0.24(+2.74%)
May 24, 2022 8.590 8.910 8.449 8.750 3,769,523 +0.02(+0.23%)
May 23, 2022 8.970 8.970 8.672 8.730 2,848,496 -0.17(-1.91%)
May 20, 2022 8.950 9.050 8.605 8.900 4,595,513 -0.09(-1.00%)
May 19, 2022 8.550 9.125 8.540 8.990 3,795,764 +0.45(+5.27%)
May 18, 2022 8.700 8.975 8.480 8.540 3,041,780 -0.22(-2.51%)
May 17, 2022 8.420 8.815 8.420 8.760 3,607,128 +0.48(+5.80%)
May 16, 2022 8.430 8.620 8.202 8.280 4,715,718 +0.17(+2.10%)
May 13, 2022 8.030 8.440 7.950 8.110 5,714,304 +0.18(+2.27%)
May 12, 2022 7.270 7.970 7.085 7.930 8,412,917 +0.53(+7.16%)
May 11, 2022 7.000 7.900 6.912 7.400 8,716,495 -0.41(-5.25%)
May 10, 2022 8.360 8.445 7.610 7.810 12,283,913 -0.59(-7.02%)
May 09, 2022 8.600 8.600 8.200 8.400 6,239,484 -0.18(-2.10%)
May 06, 2022 8.700 8.770 8.210 8.580 5,225,530 -0.18(-2.05%)
May 05, 2022 9.570 9.570 8.673 8.760 4,450,498 -0.89(-9.22%)
May 04, 2022 9.160 9.710 8.940 9.650 4,830,277 +0.37(+3.99%)
May 03, 2022 8.980 9.500 8.955 9.280 3,383,577 +0.27(+3.00%)
May 02, 2022 8.880 9.094 8.805 9.010 4,341,083 +0.16(+1.81%)
Apr 29, 2022 8.940 9.150 8.825 8.850 5,514,877 -0.12(-1.34%)
Apr 28, 2022 8.840 9.005 8.490 8.970 4,112,077 +0.28(+3.22%)
Apr 27, 2022 8.800 8.920 8.630 8.690 3,424,314 -0.22(-2.47%)
Apr 26, 2022 9.210 9.290 8.815 8.910 5,337,788 -0.48(-5.11%)
Apr 25, 2022 8.610 9.540 8.590 9.390 8,219,031 +0.72(+8.30%)
Apr 22, 2022 9.220 9.290 8.660 8.670 4,936,276 -0.57(-6.17%)
Apr 21, 2022 9.440 9.589 9.220 9.240 4,252,834 -0.05(-0.54%)
Apr 20, 2022 9.270 9.530 9.135 9.290 4,869,439 +0.04(+0.43%)
Apr 19, 2022 9.310 9.440 9.175 9.250 3,564,849 +0.04(+0.43%)
Apr 18, 2022 9.200 9.365 9.140 9.210 3,264,910 -0.18(-1.92%)
Apr 14, 2022 9.700 9.850 9.342 9.390 3,565,518 -0.21(-2.19%)
Apr 13, 2022 9.480 9.715 9.362 9.600 6,396,398 +0.05(+0.52%)
Apr 12, 2022 9.840 10.03 9.535 9.550 3,822,319 -0.29(-2.95%)
Apr 11, 2022 9.490 10.09 9.420 9.840 4,047,280 +0.14(+1.44%)
Apr 08, 2022 9.820 9.965 9.605 9.700 4,747,541 -0.19(-1.92%)
Apr 07, 2022 10.11 10.27 9.630 9.890 6,197,929 -0.17(-1.69%)
Apr 06, 2022 10.78 10.87 10.01 10.06 6,968,626 -0.83(-7.62%)
Apr 05, 2022 11.52 11.54 10.80 10.89 4,845,952 -0.65(-5.63%)
Apr 04, 2022 11.02 11.70 11.02 11.54 7,697,067 +0.50(+4.53%)
Apr 01, 2022 11.10 11.33 10.94 11.04 3,312,453 -0.08(-0.72%)
Mar 31, 2022 11.33 11.49 11.04 11.12 4,087,753 -0.02(-0.18%)
Mar 30, 2022 11.10 11.43 11.00 11.14 2,945,687 -0.09(-0.80%)
Mar 29, 2022 10.95 11.46 10.84 11.23 4,970,157 +0.36(+3.31%)
Mar 28, 2022 10.39 10.94 10.38 10.87 5,928,050 +0.47(+4.52%)
Mar 25, 2022 10.83 10.92 10.38 10.40 5,448,465 -0.49(-4.50%)
Mar 24, 2022 10.72 11.02 10.63 10.89 3,291,607 +0.13(+1.21%)
Mar 23, 2022 10.60 11.04 10.60 10.76 4,826,773 +0.01(+0.09%)
Mar 22, 2022 10.67 11.13 10.59 10.75 6,521,543 +0.24(+2.28%)
Mar 21, 2022 10.92 11.00 10.44 10.51 4,796,459 -0.48(-4.37%)
Mar 18, 2022 10.51 11.07 10.46 10.99 6,111,224 +0.44(+4.17%)
Mar 17, 2022 10.38 10.65 10.27 10.55 4,144,169 +0.14(+1.34%)
Mar 16, 2022 10.40 10.96 10.07 10.41 8,096,931 +0.16(+1.56%)
Mar 15, 2022 10.31 10.49 10.07 10.25 5,339,154 -0.10(-0.97%)
Mar 14, 2022 10.86 11.14 10.28 10.35 5,157,805 -0.69(-6.25%)
Mar 11, 2022 11.41 11.49 11.03 11.04 3,685,391 -0.37(-3.24%)
Mar 10, 2022 11.80 11.19 11.41 4,468,936 -0.44(-3.71%)
Mar 09, 2022 11.85 12.31 11.49 11.85 8,089,718 +0.17(+1.46%)
Mar 08, 2022 12.25 12.50 11.67 11.68 6,142,149 -0.62(-5.04%)
Mar 07, 2022 13.17 13.24 12.30 12.30 7,699,165 -0.91(-6.89%)
Mar 04, 2022 12.97 13.24 12.72 13.21 7,198,388 +0.22(+1.72%)
Mar 03, 2022 12.88 13.30 12.55 12.99 7,070,351 +0.17(+1.30%)
Mar 02, 2022 12.39 12.92 12.11 12.82 7,089,428 +0.39(+3.14%)
Mar 01, 2022 12.06 12.50 11.82 12.43 6,609,247 +0.44(+3.64%)
Feb 28, 2022 11.20 12.03 11.20 11.99 8,356,133 +0.63(+5.56%)
Feb 25, 2022 11.56 11.63 10.87 11.36 10,403,607 +0.62(+5.80%)
Feb 24, 2022 9.931 10.76 9.801 10.74 12,400,368 +0.45(+4.33%)
Feb 23, 2022 10.69 10.96 10.27 10.29 7,663,594 -0.42(-3.90%)
Feb 22, 2022 11.19 11.29 10.66 10.71 8,460,578 -0.95(-8.13%)
Feb 18, 2022 11.66 0 -0.24(-2.03%)
Feb 17, 2022 11.91 12.20 11.85 11.90 3,038,256 -0.22(-1.84%)
Feb 16, 2022 11.72 12.40 11.57 12.12 5,659,248 +0.35(+3.00%)
Feb 15, 2022 11.65 11.84 11.34 11.77 4,538,684 +0.36(+3.18%)
Feb 14, 2022 11.37 11.72 11.30 11.41 3,790,534 +0.02(+0.16%)
Feb 11, 2022 11.34 11.54 11.11 11.39 5,642,191 +0.05(+0.41%)
Feb 10, 2022 11.69 12.06 11.33 11.34 5,530,628 -0.49(-4.16%)
Feb 09, 2022 11.68 11.95 11.58 11.84 3,799,669 +0.20(+1.76%)
Feb 08, 2022 11.47 11.67 11.33 11.63 3,753,540 +0.21(+1.87%)
Feb 07, 2022 11.15 11.55 11.14 11.42 5,996,618 +0.34(+3.10%)
Feb 04, 2022 10.92 11.27 10.63 11.07 7,244,595 +0.08(+0.76%)
Feb 03, 2022 11.19 10.90 10.99 5,982,624 -0.34(-3.03%)
Feb 02, 2022 11.40 11.42 11.11 11.33 5,488,301 -0.14(-1.21%)
Feb 01, 2022 11.66 11.80 11.00 11.47 12,047,479 -0.27(-2.29%)
Jan 31, 2022 11.37 11.74 11.74 6,345,247 +0.25(+2.18%)
Jan 28, 2022 11.33 11.51 11.10 11.49 4,886,645 -0.01(-0.08%)
Jan 27, 2022 11.82 12.03 11.40 11.50 3,796,364 -0.23(-1.98%)
Jan 26, 2022 12.26 12.52 11.47 11.73 6,503,535 -0.42(-3.44%)
Jan 25, 2022 11.89 12.36 11.77 12.15 5,210,144 +0.11(+0.93%)
Jan 24, 2022 11.61 12.07 11.21 12.04 7,065,023 +0.04(+0.31%)
Jan 21, 2022 12.09 12.22 11.72 12.00 4,315,825 -0.18(-1.45%)
Jan 20, 2022 12.44 12.76 12.16 12.18 4,922,458 -0.14(-1.13%)
Jan 19, 2022 12.49 12.78 12.28 12.32 6,254,867 +0.26(+2.16%)
Jan 18, 2022 12.25 12.43 12.03 12.06 3,779,739 -0.41(-3.28%)
Jan 14, 2022 12.47 0 -0.41(-3.17%)
Jan 13, 2022 13.28 13.29 12.87 12.88 6,005,201 -0.40(-3.01%)
Jan 12, 2022 13.30 13.50 13.08 13.28 3,698,578 +0.11(+0.85%)
Jan 11, 2022 12.96 13.34 12.80 13.16 4,069,757 +0.17(+1.29%)
Jan 10, 2022 13.11 13.26 12.72 13.00 5,640,173 -0.16(-1.20%)
Jan 07, 2022 13.32 13.39 13.00 13.15 4,609,722 +0.14(+1.07%)
Jan 06, 2022 13.24 13.54 12.91 13.01 5,001,872 -0.16(-1.20%)
Jan 05, 2022 13.91 13.92 13.16 13.17 4,319,526 -0.74(-5.34%)
Jan 04, 2022 13.62 14.18 13.57 13.92 5,957,329 +0.23(+1.70%)
Jan 03, 2022 13.20 13.85 13.18 13.68 5,363,720 +0.68(+5.21%)
Dec 31, 2021 13.59 13.85 12.86 13.01 10,489,063 -0.64(-4.70%)
Dec 30, 2021 13.28 13.87 13.27 13.65 6,203,158 +0.37(+2.80%)
Dec 29, 2021 13.62 13.63 13.25 13.28 4,478,924 -0.39(-2.86%)
Dec 28, 2021 13.93 14.04 13.67 13.67 3,515,818 -0.34(-2.45%)
Dec 27, 2021 14.21 14.21 13.95 14.01 3,065,323 -0.18(-1.24%)
Dec 23, 2021 14.02 14.29 13.96 14.19 2,682,233 +0.14(+0.99%)
Dec 22, 2021 13.71 14.13 13.71 14.05 3,562,010 +0.28(+2.02%)
Dec 21, 2021 13.43 13.91 13.30 13.77 4,652,570 +0.33(+2.49%)
Dec 20, 2021 14.16 14.19 13.07 13.43 10,120,370 -0.90(-6.29%)
Dec 17, 2021 14.47 14.59 13.95 14.33 6,174,859 -0.14(-0.96%)
Dec 16, 2021 14.39 14.89 14.25 14.47 4,117,973 -0.04(-0.26%)
Dec 15, 2021 14.86 14.88 14.08 14.51 4,875,693 -0.28(-1.88%)
Dec 14, 2021 14.73 15.29 14.63 14.79 4,141,179 +0.02(+0.13%)
Dec 13, 2021 14.96 15.05 14.58 14.77 4,046,681 -0.24(-1.61%)
Dec 10, 2021 15.13 15.27 14.97 15.01 3,767,645 -0.14(-0.92%)
Dec 09, 2021 15.15 15.35 14.98 15.15 3,390,346 -0.06(-0.43%)
Dec 08, 2021 15.24 15.47 14.97 15.22 2,594,629 +0.06(+0.43%)
Dec 07, 2021 14.97 15.42 14.92 15.15 4,302,191 +0.39(+2.64%)
Dec 06, 2021 14.49 15.07 14.13 14.76 4,937,831 +0.18(+1.21%)
Dec 03, 2021 14.76 14.77 14.34 14.58 3,321,337 -0.18(-1.20%)
Dec 02, 2021 14.25 14.89 14.19 14.76 3,965,522 +0.53(+3.72%)
Dec 01, 2021 14.46 15.13 14.18 14.23 5,091,847 -0.17(-1.16%)
Nov 30, 2021 14.38 14.86 14.22 14.40 4,911,347 -0.21(-1.46%)
Nov 29, 2021 14.63 15.00 14.17 14.61 4,817,833 +0.04(+0.25%)
Nov 26, 2021 14.39 14.83 14.33 14.58 3,194,225 -0.05(-0.32%)
Nov 24, 2021 14.33 14.76 14.26 14.62 2,736,813 +0.30(+2.07%)
Nov 23, 2021 14.36 14.43 13.99 14.32 2,895,056 +0.01(+0.06%)
Nov 22, 2021 14.36 14.48 13.88 14.32 4,704,814 -0.01(-0.06%)
Nov 19, 2021 14.44 14.77 14.31 14.32 3,637,928 -0.18(-1.22%)
Nov 18, 2021 14.40 14.58 14.46 14.50 5,877,437 +0.02(+0.13%)
Nov 17, 2021 15.17 15.17 14.33 14.48 7,892,041 -0.83(-5.40%)
Nov 16, 2021 15.24 15.43 15.03 15.31 3,793,706 +0.00(+0.00%)
Nov 15, 2021 15.59 15.87 15.31 15.31 3,255,114 -0.20(-1.32%)
Nov 12, 2021 15.20 15.63 15.10 15.51 3,478,438 +0.38(+2.52%)
Nov 11, 2021 15.49 15.49 14.98 15.13 4,291,875 -0.26(-1.69%)
Nov 10, 2021 15.58 15.38 15.39 4,803,491 -0.27(-1.72%)
Nov 09, 2021 15.62 16.04 15.56 15.66 4,496,266 +0.01(+0.06%)
Nov 08, 2021 15.91 16.14 15.42 15.65 6,374,956 -0.33(-2.03%)
Nov 05, 2021 16.34 16.43 15.56 15.98 6,971,984 -0.61(-3.70%)
Nov 04, 2021 16.35 16.84 16.35 16.59 7,483,240 +0.22(+1.36%)
Nov 03, 2021 16.12 16.52 15.73 16.37 8,802,731 +0.23(+1.44%)
Nov 02, 2021 16.58 16.59 15.77 16.14 6,015,598 -0.19(-1.14%)
Nov 01, 2021 15.34 16.61 15.97 16.32 9,292,910 +1.01(+6.61%)
Oct 29, 2021 14.58 15.80 14.58 15.31 17,278,250 +0.65(+4.44%)
Oct 28, 2021 14.97 15.03 14.43 14.66 5,052,186 -0.24(-1.62%)
Oct 27, 2021 15.26 15.49 14.87 14.90 3,724,844 -0.46(-2.96%)
Oct 26, 2021 15.54 15.36 3,110,684 -0.09(-0.60%)
Oct 25, 2021 15.35 15.66 15.26 15.45 2,460,132 +0.11(+0.73%)
Oct 22, 2021 15.63 15.63 15.17 15.34 3,429,394 -0.36(-2.31%)
Oct 21, 2021 15.76 16.01 15.68 15.70 2,319,435 -0.07(-0.47%)
Oct 20, 2021 15.73 15.80 15.48 15.77 2,553,278 +0.15(+0.95%)
Oct 19, 2021 15.67 15.85 15.43 15.63 4,200,376 +0.05(+0.30%)
Oct 18, 2021 15.20 15.79 15.18 15.58 3,897,984 +0.27(+1.76%)
Oct 15, 2021 14.93 15.76 14.93 15.31 6,153,848 +0.44(+2.94%)
Oct 14, 2021 14.86 14.99 14.76 14.87 3,314,842 +0.18(+1.20%)
Oct 13, 2021 14.34 14.84 14.32 14.70 4,292,339 +0.49(+3.47%)
Oct 12, 2021 14.07 14.27 13.97 14.20 2,991,213 +0.16(+1.12%)
Oct 11, 2021 13.93 14.18 13.88 14.05 3,708,880 +0.11(+0.80%)
Oct 08, 2021 14.19 14.32 13.93 13.93 4,244,202 -0.33(-2.28%)
Oct 07, 2021 14.29 14.41 14.20 14.26 3,411,511 +0.09(+0.66%)
Oct 06, 2021 14.27 14.61 14.12 14.17 3,280,423 -0.23(-1.61%)
Oct 05, 2021 14.12 14.54 14.03 14.40 5,213,343 +0.22(+1.57%)
Oct 04, 2021 14.67 14.67 14.03 14.18 5,858,274 -0.56(-3.78%)
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.