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

Diversified Healthcare Trust (NQ: DHC )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 3.024 3.071 2.995 3.014 1,281,936 +0.02(+0.63%)
Mar 30, 2022 2.958 3.042 2.929 2.995 1,385,676 +0.01(+0.32%)
Mar 29, 2022 2.854 2.995 2.840 2.986 2,534,624 +0.18(+6.38%)
Mar 28, 2022 2.845 2.887 2.788 2.807 1,003,246 -0.04(-1.32%)
Mar 25, 2022 2.750 2.892 2.750 2.845 1,822,164 +0.08(+3.07%)
Mar 24, 2022 2.694 2.760 2.647 2.760 956,565 +0.07(+2.45%)
Mar 23, 2022 2.732 2.769 2.684 2.694 1,053,812 -0.06(-2.05%)
Mar 22, 2022 2.713 2.787 2.699 2.750 1,325,197 +0.03(+1.04%)
Mar 21, 2022 2.722 2.769 2.684 2.722 1,524,214 -0.03(-1.03%)
Mar 18, 2022 2.910 2.910 2.722 2.750 4,436,038 -0.16(-5.50%)
Mar 17, 2022 2.854 2.948 2.835 2.910 1,531,060 +0.03(+0.98%)
Mar 16, 2022 2.929 2.986 2.816 2.882 1,555,103 -0.02(-0.65%)
Mar 15, 2022 2.826 2.901 2.779 2.901 1,933,547 +0.12(+4.41%)
Mar 14, 2022 2.835 2.849 2.727 2.779 1,606,552 -0.04(-1.34%)
Mar 11, 2022 2.882 2.929 2.797 2.816 1,009,276 -0.05(-1.64%)
Mar 10, 2022 2.797 2.882 2.780 2.863 828,697 -0.01(-0.33%)
Mar 09, 2022 2.788 2.934 2.788 2.873 2,103,005 +0.14(+5.17%)
Mar 08, 2022 2.590 2.845 2.590 2.732 2,383,657 +0.17(+6.62%)
Mar 07, 2022 2.647 2.694 2.553 2.562 1,902,403 -0.08(-3.20%)
Mar 04, 2022 2.647 2.666 2.581 2.647 1,175,396 -0.04(-1.40%)
Mar 03, 2022 2.647 2.708 2.609 2.684 1,450,904 +0.03(+1.06%)
Mar 02, 2022 2.562 2.675 2.562 2.656 1,758,631 +0.08(+3.30%)
Mar 01, 2022 2.732 2.760 2.543 2.571 3,359,688 -0.14(-5.21%)
Feb 28, 2022 2.807 2.835 2.694 2.713 2,160,205 -0.10(-3.68%)
Feb 25, 2022 2.807 2.863 2.760 2.816 1,804,942 +0.03(+1.01%)
Feb 24, 2022 2.628 2.816 2.604 2.788 2,433,090 -0.03(-1.00%)
Feb 23, 2022 2.948 3.014 2.797 2.816 1,143,483 -0.10(-3.55%)
Feb 22, 2022 2.906 2.984 2.868 2.920 1,154,905 -0.04(-1.27%)
Feb 18, 2022 2.958 0 +0.00(+0.00%)
Feb 17, 2022 2.892 2.995 2.892 2.958 1,156,997 +0.02(+0.64%)
Feb 16, 2022 2.835 2.939 2.830 2.939 2,126,257 +0.10(+3.65%)
Feb 15, 2022 2.769 2.892 2.769 2.835 1,746,133 +0.09(+3.44%)
Feb 14, 2022 2.779 2.812 2.722 2.741 1,127,788 -0.03(-1.02%)
Feb 11, 2022 2.797 2.863 2.732 2.769 1,941,858 -0.05(-1.67%)
Feb 10, 2022 2.835 2.925 2.797 2.816 1,677,180 -0.08(-2.61%)
Feb 09, 2022 2.854 2.906 2.845 2.892 1,126,862 +0.06(+1.99%)
Feb 08, 2022 2.863 2.892 2.816 2.835 1,334,770 -0.03(-0.99%)
Feb 07, 2022 2.920 2.972 2.863 2.863 1,508,772 -0.06(-1.94%)
Feb 04, 2022 2.929 2.962 2.830 2.920 1,640,960 -0.01(-0.32%)
Feb 03, 2022 3.014 2.929 2.929 1,538,114 -0.11(-3.72%)
Feb 02, 2022 3.024 3.089 3.000 3.042 1,491,637 +0.02(+0.62%)
Feb 01, 2022 2.882 3.061 2.873 3.024 2,285,621 +0.15(+5.25%)
Jan 31, 2022 2.816 2.873 2,930,948 +0.15(+5.54%)
Jan 28, 2022 2.722 2.722 2.581 2.722 1,693,112 -0.01(-0.34%)
Jan 27, 2022 2.826 2.929 2.703 2.732 1,593,371 -0.09(-3.33%)
Jan 26, 2022 2.948 3.005 2.816 2.826 1,328,770 -0.07(-2.28%)
Jan 25, 2022 2.788 2.939 2.741 2.892 1,264,980 +0.04(+1.32%)
Jan 24, 2022 2.860 2.868 2.694 2.854 1,696,548 +0.02(+0.66%)
Jan 21, 2022 2.826 2.936 2.779 2.835 1,884,089 -0.04(-1.31%)
Jan 20, 2022 2.892 3.032 2.854 2.873 2,611,721 -0.03(-0.97%)
Jan 19, 2022 3.032 3.061 2.901 2.901 1,442,384 -0.12(-4.04%)
Jan 18, 2022 3.089 3.145 3.023 3.023 1,493,238 -0.08(-2.72%)
Jan 14, 2022 3.108 0 +0.03(+0.91%)
Jan 13, 2022 3.042 3.145 3.023 3.079 1,448,719 +0.07(+2.18%)
Jan 12, 2022 3.061 3.117 3.014 3.014 1,334,845 -0.06(-1.83%)
Jan 11, 2022 3.145 3.145 2.985 3.070 1,625,354 -0.05(-1.51%)
Jan 10, 2022 3.173 3.230 3.112 3.117 1,731,575 -0.08(-2.35%)
Jan 07, 2022 3.136 3.239 3.089 3.192 5,111,156 +0.04(+1.19%)
Jan 06, 2022 3.079 3.183 3.004 3.154 1,420,018 +0.10(+3.38%)
Jan 05, 2022 3.108 3.145 3.042 3.051 1,943,742 -0.04(-1.22%)
Jan 04, 2022 3.061 3.183 3.051 3.089 2,186,383 +0.03(+0.92%)
Jan 03, 2022 2.948 3.098 2.854 3.061 2,688,622 +0.16(+5.50%)
Dec 31, 2021 2.770 2.929 2.741 2.901 1,814,223 +0.11(+4.04%)
Dec 30, 2021 2.657 2.816 2.629 2.788 2,012,952 +0.20(+7.61%)
Dec 29, 2021 2.488 2.610 2.479 2.591 2,584,725 +0.13(+5.34%)
Dec 28, 2021 2.394 2.488 2.385 2.460 1,145,224 -0.01(-0.38%)
Dec 27, 2021 2.497 2.497 2.427 2.469 1,319,335 -0.04(-1.50%)
Dec 23, 2021 2.488 2.544 2.469 2.507 1,123,880 +0.02(+0.75%)
Dec 22, 2021 2.479 2.488 2.441 2.488 1,154,290 +0.00(+0.00%)
Dec 21, 2021 2.319 2.516 2.319 2.488 1,888,738 +0.18(+7.72%)
Dec 20, 2021 2.366 2.403 2.206 2.310 2,210,516 -0.09(-3.91%)
Dec 17, 2021 2.366 2.413 2.324 2.403 4,177,167 +0.01(+0.39%)
Dec 16, 2021 2.432 2.479 2.342 2.394 1,579,854 -0.03(-1.16%)
Dec 15, 2021 2.366 2.422 2.272 2.422 2,685,340 +0.06(+2.38%)
Dec 14, 2021 2.366 2.554 2.356 2.366 2,351,336 -0.17(-6.67%)
Dec 13, 2021 2.535 2.563 2.460 2.535 1,253,103 -0.02(-0.74%)
Dec 10, 2021 2.638 2.647 2.554 2.554 886,784 -0.08(-3.20%)
Dec 09, 2021 2.694 2.713 2.619 2.638 1,400,481 -0.07(-2.43%)
Dec 08, 2021 2.601 2.732 2.601 2.704 965,913 +0.05(+1.77%)
Dec 07, 2021 2.694 2.723 2.639 2.657 1,023,331 -0.01(-0.35%)
Dec 06, 2021 2.507 2.694 2.460 2.666 1,333,361 +0.16(+6.37%)
Dec 03, 2021 2.469 2.572 2.460 2.507 4,880,053 -0.02(-0.74%)
Dec 02, 2021 2.441 2.544 2.389 2.525 2,027,298 +0.08(+3.07%)
Dec 01, 2021 2.704 2.732 2.450 2.450 1,805,170 -0.17(-6.45%)
Nov 30, 2021 2.601 2.601 2.554 2.619 2,671,691 -0.04(-1.41%)
Nov 29, 2021 2.723 2.751 2.582 2.657 1,803,466 -0.02(-0.70%)
Nov 26, 2021 2.863 2.939 2.619 2.676 2,821,712 -0.30(-10.09%)
Nov 24, 2021 2.957 3.061 2.943 2.976 909,100 -0.02(-0.63%)
Nov 23, 2021 2.948 3.108 2.924 2.995 2,892,281 +0.06(+1.92%)
Nov 22, 2021 2.995 3.042 2.939 2.939 888,944 -0.05(-1.57%)
Nov 19, 2021 3.051 3.089 2.962 2.985 1,272,289 -0.09(-3.05%)
Nov 18, 2021 3.192 3.089 3.065 3.079 1,236,242 -0.08(-2.67%)
Nov 17, 2021 3.164 3.173 3.070 3.164 1,000,499 -0.03(-0.88%)
Nov 16, 2021 3.220 3.277 3.173 3.192 1,104,735 -0.05(-1.45%)
Nov 15, 2021 3.211 3.267 3.206 3.239 924,667 +0.03(+0.88%)
Nov 12, 2021 3.323 3.338 3.197 3.211 1,232,565 -0.11(-3.39%)
Nov 11, 2021 3.342 3.342 3.262 3.323 698,299 +0.01(+0.28%)
Nov 10, 2021 3.314 3.309 3.314 1,145,189 +0.00(+0.00%)
Nov 09, 2021 3.305 3.338 3.258 3.314 851,870 +0.00(+0.00%)
Nov 08, 2021 3.417 3.478 3.277 3.314 1,359,045 -0.04(-1.12%)
Nov 05, 2021 3.192 3.389 3.192 3.352 2,344,861 +0.15(+4.69%)
Nov 04, 2021 3.239 3.399 3.145 3.201 2,543,385 -0.50(-13.45%)
Nov 03, 2021 3.539 3.737 3.539 3.699 1,029,801 +0.13(+3.68%)
Nov 02, 2021 3.586 3.614 3.530 3.568 630,050 -0.03(-0.78%)
Nov 01, 2021 3.408 3.614 3.441 3.596 1,113,202 +0.18(+5.22%)
Oct 29, 2021 3.558 3.614 3.399 3.417 1,913,836 -0.16(-4.46%)
Oct 28, 2021 3.530 3.586 3.530 3.577 799,396 +0.06(+1.60%)
Oct 27, 2021 3.492 3.568 3.446 3.521 680,790 +0.02(+0.54%)
Oct 26, 2021 3.502 3.502 681,973 -0.01(-0.27%)
Oct 25, 2021 3.521 3.577 3.474 3.511 633,889 +0.01(+0.27%)
Oct 22, 2021 3.577 3.605 3.502 3.502 1,028,694 -0.08(-2.10%)
Oct 21, 2021 3.586 3.619 3.521 3.577 882,060 -0.01(-0.26%)
Oct 20, 2021 3.474 3.596 3.432 3.586 927,605 +0.13(+3.79%)
Oct 19, 2021 3.483 3.507 3.422 3.455 492,540 -0.03(-0.81%)
Oct 18, 2021 3.465 3.497 3.418 3.483 588,644 +0.00(+0.00%)
Oct 15, 2021 3.511 3.539 3.474 3.483 734,666 +0.03(+0.81%)
Oct 14, 2021 3.436 3.455 3.390 3.455 990,272 +0.05(+1.37%)
Oct 13, 2021 3.324 3.418 3.296 3.408 1,302,521 +0.07(+2.25%)
Oct 12, 2021 3.305 3.352 3.296 3.333 789,186 +0.02(+0.57%)
Oct 11, 2021 3.324 3.343 3.282 3.315 534,845 +0.01(+0.28%)
Oct 08, 2021 3.259 3.352 3.248 3.305 862,397 +0.07(+2.02%)
Oct 07, 2021 3.221 3.305 3.207 3.240 1,246,415 +0.03(+0.87%)
Oct 06, 2021 3.221 3.230 3.146 3.212 1,175,709 -0.07(-2.00%)
Oct 05, 2021 3.287 3.301 3.230 3.277 1,129,147 -0.02(-0.57%)
Oct 04, 2021 3.324 3.390 3.263 3.296 986,148 -0.01(-0.28%)
Oct 01, 2021 3.184 3.333 3.184 3.305 1,022,795 +0.13(+4.13%)
Sep 30, 2021 3.268 3.287 3.172 3.174 1,039,915 -0.08(-2.59%)
Sep 29, 2021 3.184 3.296 3.165 3.259 907,065 +0.08(+2.65%)
Sep 28, 2021 3.249 3.259 3.165 3.174 1,020,129 -0.08(-2.59%)
Sep 27, 2021 3.268 3.385 3.249 3.259 1,547,884 +0.00(+0.00%)
Sep 24, 2021 3.296 3.343 3.259 3.259 825,200 -0.10(-3.06%)
Sep 23, 2021 3.305 3.399 3.296 3.362 1,044,545 +0.05(+1.41%)
Sep 22, 2021 3.259 3.362 3.249 3.315 1,296,528 +0.07(+2.02%)
Sep 21, 2021 3.193 3.305 3.174 3.249 1,030,603 +0.07(+2.36%)
Sep 20, 2021 3.121 3.263 3.085 3.174 1,244,464 +0.00(+0.00%)
Sep 17, 2021 3.259 3.277 3.156 3.174 4,483,190 -0.07(-2.02%)
Sep 16, 2021 3.202 3.254 3.156 3.240 1,321,547 +0.05(+1.47%)
Sep 15, 2021 3.193 3.230 3.113 3.193 1,231,553 -0.03(-0.87%)
Sep 14, 2021 3.324 3.324 3.193 3.221 1,011,573 -0.07(-2.27%)
Sep 13, 2021 3.277 3.343 3.235 3.296 1,045,339 +0.05(+1.44%)
Sep 10, 2021 3.371 3.371 3.240 3.249 1,040,134 -0.10(-3.07%)
Sep 09, 2021 3.408 3.441 3.348 3.352 941,412 -0.09(-2.72%)
Sep 08, 2021 3.465 3.507 3.390 3.446 760,082 -0.06(-1.60%)
Sep 07, 2021 3.474 3.521 3.427 3.502 1,141,692 +0.02(+0.54%)
Sep 03, 2021 3.493 3.502 3.418 3.483 780,523 -0.02(-0.53%)
Sep 02, 2021 3.577 3.605 3.493 3.502 643,927 -0.07(-1.84%)
Sep 01, 2021 3.521 3.586 3.493 3.568 1,156,587 +0.06(+1.60%)
Aug 31, 2021 3.474 3.563 3.469 3.511 926,442 +0.00(+0.00%)
Aug 30, 2021 3.502 3.516 3.432 3.511 756,500 +0.01(+0.27%)
Aug 27, 2021 3.371 3.549 3.371 3.502 1,487,889 +0.13(+3.89%)
Aug 26, 2021 3.465 3.465 3.371 3.371 876,514 -0.09(-2.70%)
Aug 25, 2021 3.408 3.493 3.404 3.465 1,206,691 +0.07(+1.93%)
Aug 24, 2021 3.315 3.399 3.296 3.399 1,156,477 +0.08(+2.54%)
Aug 23, 2021 3.352 3.371 3.296 3.315 658,093 -0.02(-0.56%)
Aug 20, 2021 3.221 3.380 3.151 3.333 1,261,247 +0.08(+2.59%)
Aug 19, 2021 3.343 3.366 3.221 3.249 1,285,273 -0.12(-3.61%)
Aug 18, 2021 3.390 3.427 3.362 3.371 839,927 -0.05(-1.37%)
Aug 17, 2021 3.436 3.451 3.366 3.418 1,128,509 -0.05(-1.35%)
Aug 16, 2021 3.521 3.568 3.455 3.465 839,088 -0.07(-2.12%)
Aug 13, 2021 3.568 3.586 3.521 3.539 422,824 -0.04(-1.05%)
Aug 12, 2021 3.605 3.605 3.530 3.577 614,319 -0.05(-1.29%)
Aug 11, 2021 3.605 3.642 3.549 3.624 740,185 +0.02(+0.65%)
Aug 10, 2021 3.633 3.642 3.532 3.600 666,191 -0.04(-1.16%)
Aug 09, 2021 3.708 3.708 3.633 3.642 498,173 -0.10(-2.75%)
Aug 06, 2021 3.699 3.783 3.689 3.745 738,559 +0.08(+2.30%)
Aug 05, 2021 3.549 3.671 3.530 3.661 652,609 +0.15(+4.27%)
Aug 04, 2021 3.530 3.568 3.502 3.511 1,107,768 -0.08(-2.34%)
Aug 03, 2021 3.624 3.675 3.493 3.596 1,367,154 -0.04(-1.03%)
Aug 02, 2021 3.652 3.774 3.614 3.633 1,543,188 -0.02(-0.51%)
Jul 30, 2021 3.671 3.764 3.633 3.652 842,506 -0.04(-1.02%)
Jul 29, 2021 3.699 3.755 3.666 3.689 815,320 +0.01(+0.25%)
Jul 28, 2021 3.755 3.764 3.614 3.680 717,394 -0.05(-1.26%)
Jul 27, 2021 3.694 3.755 3.642 3.727 1,074,760 -0.03(-0.75%)
Jul 26, 2021 3.717 3.764 3.661 3.755 1,007,162 +0.07(+1.78%)
Jul 23, 2021 3.778 3.778 3.530 3.689 1,179,739 +0.07(+2.07%)
Jul 22, 2021 3.811 3.811 3.558 3.614 1,790,347 -0.23(-6.07%)
Jul 21, 2021 3.820 3.923 3.745 3.848 1,437,735 +0.07(+1.98%)
Jul 20, 2021 3.456 3.820 3.437 3.773 2,911,297 +0.32(+9.19%)
Jul 19, 2021 3.717 3.726 3.418 3.456 2,860,276 -0.33(-8.64%)
Jul 16, 2021 3.923 3.951 3.773 3.783 1,774,577 -0.10(-2.64%)
Jul 15, 2021 3.820 3.895 3.820 3.885 1,682,253 +0.04(+0.97%)
Jul 14, 2021 3.792 3.913 3.792 3.848 1,569,512 +0.06(+1.48%)
Jul 13, 2021 3.876 3.876 3.768 3.792 983,492 -0.12(-3.10%)
Jul 12, 2021 3.839 3.932 3.792 3.913 887,455 +0.07(+1.70%)
Jul 09, 2021 3.839 3.857 3.717 3.848 911,661 +0.14(+3.78%)
Jul 08, 2021 3.876 3.876 3.698 3.708 1,353,064 -0.18(-4.57%)
Jul 07, 2021 3.904 3.941 3.792 3.885 1,308,028 -0.05(-1.19%)
Jul 06, 2021 3.923 3.944 3.811 3.932 1,396,449 +0.00(+0.00%)
Jul 02, 2021 3.997 3.997 3.918 3.932 734,039 -0.04(-0.94%)
Jul 01, 2021 3.923 4.049 3.899 3.969 1,607,908 +0.07(+1.67%)
Jun 30, 2021 3.857 3.941 3.839 3.904 2,408,611 +0.03(+0.72%)
Jun 29, 2021 3.895 3.913 3.829 3.876 1,480,692 +0.01(+0.24%)
Jun 28, 2021 3.867 3.872 3.703 3.867 1,833,704 +0.01(+0.24%)
Jun 25, 2021 3.820 3.885 3.801 3.857 2,446,412 +0.05(+1.23%)
Jun 24, 2021 3.792 3.829 3.731 3.811 944,499 +0.02(+0.49%)
Jun 23, 2021 3.773 3.848 3.754 3.792 1,359,233 +0.01(+0.25%)
Jun 22, 2021 3.745 3.801 3.661 3.783 2,872,455 +0.02(+0.50%)
Jun 21, 2021 3.820 3.820 3.708 3.764 3,692,120 +0.00(+0.00%)
Jun 18, 2021 3.801 3.839 3.754 3.764 3,453,139 -0.07(-1.71%)
Jun 17, 2021 3.885 3.904 3.759 3.829 1,395,202 -0.05(-1.20%)
Jun 16, 2021 3.904 3.941 3.839 3.876 1,385,325 +0.01(+0.24%)
Jun 15, 2021 3.857 3.932 3.820 3.867 2,401,177 +0.01(+0.24%)
Jun 14, 2021 3.764 3.904 3.764 3.857 1,389,160 +0.07(+1.98%)
Jun 11, 2021 3.773 3.825 3.717 3.783 1,000,313 +0.01(+0.25%)
Jun 10, 2021 3.801 3.839 3.736 3.773 1,250,408 +0.00(+0.00%)
Jun 09, 2021 3.736 3.853 3.703 3.773 1,896,396 +0.06(+1.51%)
Jun 08, 2021 3.502 3.740 3.502 3.717 2,050,422 +0.21(+5.85%)
Jun 07, 2021 3.428 3.586 3.428 3.512 1,162,412 +0.10(+3.01%)
Jun 04, 2021 3.456 3.493 3.353 3.409 959,634 -0.05(-1.35%)
Jun 03, 2021 3.549 3.558 3.418 3.456 1,031,781 -0.13(-3.65%)
Jun 02, 2021 3.530 3.631 3.493 3.586 995,942 +0.09(+2.67%)
Jun 01, 2021 3.409 3.512 3.400 3.493 1,164,009 +0.10(+3.03%)
May 28, 2021 3.409 3.409 3.306 3.390 1,121,670 -0.02(-0.55%)
May 27, 2021 3.428 3.474 3.381 3.409 1,269,694 +0.01(+0.27%)
May 26, 2021 3.344 3.409 3.306 3.400 643,552 +0.05(+1.39%)
May 25, 2021 3.465 3.474 3.334 3.353 1,058,386 -0.07(-2.18%)
May 24, 2021 3.372 3.437 3.362 3.428 914,203 +0.07(+1.94%)
May 21, 2021 3.465 3.540 3.362 3.362 1,042,570 -0.05(-1.37%)
May 20, 2021 3.241 3.414 3.171 3.409 2,075,969 +0.15(+4.58%)
May 19, 2021 3.157 3.316 3.091 3.259 2,800,883 +0.03(+0.87%)
May 18, 2021 3.316 3.320 3.222 3.231 1,324,643 -0.07(-1.98%)
May 17, 2021 3.409 3.409 3.259 3.297 1,686,514 -0.10(-3.02%)
May 14, 2021 3.409 3.418 3.344 3.400 1,543,721 +0.06(+1.82%)
May 13, 2021 3.344 3.372 3.231 3.339 1,555,528 +0.01(+0.42%)
May 12, 2021 3.521 3.544 3.297 3.325 2,057,585 -0.20(-5.57%)
May 11, 2021 3.577 3.605 3.437 3.521 1,714,688 -0.19(-5.04%)
May 10, 2021 3.708 3.848 3.605 3.708 2,059,442 +0.02(+0.63%)
May 07, 2021 3.642 3.722 3.619 3.684 1,171,184 +0.00(+0.13%)
May 06, 2021 3.839 3.857 3.400 3.680 2,215,070 -0.18(-4.72%)
May 05, 2021 3.969 3.997 3.783 3.862 1,645,940 -0.10(-2.48%)
May 04, 2021 4.100 4.119 3.932 3.960 1,137,334 -0.16(-3.85%)
May 03, 2021 4.184 4.184 4.072 4.119 1,361,132 -0.00(-0.11%)
Apr 30, 2021 4.119 4.165 4.035 4.123 1,584,451 -0.04(-1.01%)
Apr 29, 2021 4.240 4.343 4.137 4.165 905,631 -0.01(-0.22%)
Apr 28, 2021 4.184 4.249 4.147 4.175 614,033 +0.02(+0.45%)
Apr 27, 2021 4.231 4.231 4.109 4.156 654,126 -0.04(-0.89%)
Apr 26, 2021 4.156 4.249 4.147 4.193 927,797 +0.07(+1.58%)
Apr 23, 2021 4.175 4.184 4.109 4.128 689,972 -0.02(-0.45%)
Apr 22, 2021 4.324 4.324 4.109 4.147 1,137,814 -0.14(-3.26%)
Apr 21, 2021 4.156 4.296 4.072 4.287 1,556,510 +0.10(+2.34%)
Apr 20, 2021 4.268 4.277 4.128 4.189 1,062,553 -0.12(-2.71%)
Apr 19, 2021 4.287 4.361 4.203 4.305 986,924 +0.01(+0.22%)
Apr 16, 2021 4.417 4.426 4.296 4.296 1,200,083 -0.08(-1.81%)
Apr 15, 2021 4.380 4.380 4.259 4.375 1,179,866 +0.04(+0.97%)
Apr 14, 2021 4.314 4.436 4.314 4.333 953,373 -0.00(-0.11%)
Apr 13, 2021 4.314 4.361 4.221 4.338 904,003 +0.04(+0.98%)
Apr 12, 2021 4.417 4.445 4.231 4.296 840,900 -0.12(-2.74%)
Apr 09, 2021 4.510 4.538 4.403 4.417 670,170 -0.07(-1.56%)
Apr 08, 2021 4.482 4.547 4.389 4.487 1,765,448 +0.00(+0.10%)
Apr 07, 2021 4.464 4.552 4.408 4.482 1,288,320 +0.02(+0.42%)
Apr 06, 2021 4.436 4.510 4.398 4.464 1,166,312 +0.00(+0.00%)
Apr 05, 2021 4.473 4.557 4.352 4.464 1,106,307 +0.04(+0.84%)
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.