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

Tal Education Group ADR (NY: TAL )

12.53 -0.40 (-3.13%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 20, 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 (%)
Jul 30, 2021 5.870 6.460 5.730 6.070 42,709,720 +0.20(+3.41%)
Jul 29, 2021 6.510 6.760 5.850 5.870 81,581,104 -0.53(-8.28%)
Jul 28, 2021 6.250 6.660 5.900 6.400 149,180,224 +0.89(+16.15%)
Jul 27, 2021 4.780 5.680 4.450 5.510 129,692,680 +1.11(+25.23%)
Jul 26, 2021 4.200 6.170 4.030 4.400 198,521,696 -1.60(-26.67%)
Jul 23, 2021 8.770 9.630 5.960 6.000 265,088,144 -14.52(-70.76%)
Jul 22, 2021 21.36 21.49 19.56 20.52 15,968,011 -0.81(-3.80%)
Jul 21, 2021 19.03 21.37 18.51 21.33 21,407,718 +2.15(+11.21%)
Jul 20, 2021 20.75 21.05 18.76 19.18 27,585,554 +0.48(+2.57%)
Jul 19, 2021 19.23 19.26 18.06 18.70 22,895,920 -1.15(-5.79%)
Jul 16, 2021 20.57 20.62 18.81 19.85 25,167,450 -2.09(-9.53%)
Jul 15, 2021 22.09 22.80 21.30 21.94 11,817,285 -0.50(-2.23%)
Jul 14, 2021 21.18 22.49 20.62 22.44 16,347,267 +0.92(+4.28%)
Jul 13, 2021 20.38 22.46 20.38 21.52 19,929,072 +1.13(+5.54%)
Jul 12, 2021 20.94 21.21 19.86 20.39 13,648,418 -0.83(-3.91%)
Jul 09, 2021 20.08 23.40 19.35 21.22 43,001,432 +1.71(+8.76%)
Jul 08, 2021 17.80 19.53 17.30 19.51 26,242,250 +0.10(+0.52%)
Jul 07, 2021 20.79 21.05 19.09 19.41 13,207,886 -1.38(-6.64%)
Jul 06, 2021 20.15 21.54 19.94 20.79 20,659,976 -0.60(-2.81%)
Jul 02, 2021 22.62 22.70 21.09 21.39 19,278,688 -2.01(-8.59%)
Jul 01, 2021 25.10 25.53 23.39 23.40 10,945,487 -1.83(-7.25%)
Jun 30, 2021 25.31 26.22 25.02 25.23 12,035,510 -0.19(-0.75%)
Jun 29, 2021 24.87 25.60 23.37 25.42 13,589,840 +0.92(+3.76%)
Jun 28, 2021 25.25 26.62 24.34 24.50 15,051,047 -0.37(-1.49%)
Jun 25, 2021 25.56 25.91 24.27 24.87 17,188,550 -0.55(-2.16%)
Jun 24, 2021 23.10 26.08 23.10 25.42 20,393,612 +1.98(+8.45%)
Jun 23, 2021 22.88 24.08 22.70 23.44 9,048,437 +0.67(+2.94%)
Jun 22, 2021 23.02 23.16 21.72 22.77 10,954,983 -0.48(-2.06%)
Jun 21, 2021 21.70 23.52 21.24 23.25 26,653,032 +0.87(+3.89%)
Jun 18, 2021 21.00 22.76 20.42 22.38 34,079,760 +1.76(+8.54%)
Jun 17, 2021 23.89 23.90 20.51 20.62 46,881,356 -3.35(-13.98%)
Jun 16, 2021 26.00 26.93 23.57 23.97 38,406,344 -4.88(-16.92%)
Jun 15, 2021 30.33 30.68 28.29 28.85 11,723,894 -0.97(-3.25%)
Jun 14, 2021 29.02 31.03 28.78 29.82 8,749,576 +0.59(+2.02%)
Jun 11, 2021 30.77 31.02 28.65 29.23 18,839,128 -1.84(-5.92%)
Jun 10, 2021 32.09 33.08 29.60 31.07 35,095,852 +2.22(+7.69%)
Jun 09, 2021 29.20 31.27 28.83 28.85 22,841,048 +0.80(+2.85%)
Jun 08, 2021 27.97 28.78 26.88 28.05 16,493,116 -0.02(-0.07%)
Jun 07, 2021 28.71 28.71 25.25 28.07 36,438,596 -1.93(-6.43%)
Jun 04, 2021 32.58 32.62 29.39 30.00 29,934,704 -3.27(-9.83%)
Jun 03, 2021 36.83 37.17 30.02 33.27 31,265,062 -5.04(-13.16%)
Jun 02, 2021 40.27 40.49 37.20 38.31 10,026,392 -2.20(-5.43%)
Jun 01, 2021 41.50 43.73 40.02 40.51 10,259,827 +0.54(+1.35%)
May 28, 2021 38.09 40.99 37.53 39.97 7,085,163 +0.65(+1.65%)
May 27, 2021 39.00 39.65 37.31 39.32 11,254,990 -0.15(-0.38%)
May 26, 2021 40.27 40.50 38.64 39.47 22,319,304 -2.67(-6.34%)
May 25, 2021 39.39 42.50 37.98 42.14 29,104,236 +6.57(+18.47%)
May 24, 2021 41.21 41.48 34.26 35.57 39,379,892 -7.36(-17.14%)
May 21, 2021 42.29 46.17 42.25 42.93 20,135,758 -5.01(-10.45%)
May 20, 2021 46.20 48.53 45.60 47.94 6,285,305 +2.19(+4.79%)
May 19, 2021 46.08 46.70 44.13 45.75 3,451,463 -0.66(-1.42%)
May 18, 2021 46.57 48.79 45.77 46.41 8,961,956 -1.20(-2.52%)
May 17, 2021 48.74 49.06 47.28 47.61 6,424,785 -1.13(-2.32%)
May 14, 2021 47.68 48.97 46.88 48.74 6,965,227 +2.49(+5.38%)
May 13, 2021 51.35 51.92 44.55 46.25 12,068,411 -5.79(-11.13%)
May 12, 2021 52.72 53.01 50.95 52.04 8,232,196 -1.10(-2.07%)
May 11, 2021 53.00 54.16 51.50 53.14 4,162,135 -1.07(-1.97%)
May 10, 2021 55.28 55.52 53.54 54.21 6,479,203 -1.86(-3.32%)
May 07, 2021 55.65 58.50 55.45 56.07 3,680,224 +0.63(+1.14%)
May 06, 2021 55.07 55.60 54.09 55.44 5,824,604 +1.25(+2.31%)
May 05, 2021 55.87 56.46 54.11 54.19 4,150,967 -2.04(-3.63%)
May 04, 2021 56.75 57.43 55.12 56.23 4,299,884 +0.09(+0.16%)
May 03, 2021 56.94 56.96 55.77 56.14 2,563,409 -0.81(-1.42%)
Apr 30, 2021 58.00 58.47 56.72 56.95 4,293,200 -1.69(-2.88%)
Apr 29, 2021 61.57 62.18 58.04 58.64 4,949,542 -3.62(-5.81%)
Apr 28, 2021 62.98 63.00 61.63 62.26 3,848,984 +0.75(+1.22%)
Apr 27, 2021 63.53 64.43 61.35 61.51 3,913,947 -1.24(-1.98%)
Apr 26, 2021 61.30 62.76 60.86 62.75 4,054,849 +1.69(+2.77%)
Apr 23, 2021 62.00 62.92 60.28 61.06 3,573,600 -0.58(-0.94%)
Apr 22, 2021 66.00 66.00 60.23 61.64 6,778,330 -1.36(-2.16%)
Apr 21, 2021 63.00 64.29 62.42 63.00 3,626,270 +0.36(+0.57%)
Apr 20, 2021 61.50 64.50 60.91 62.64 7,722,141 +1.88(+3.09%)
Apr 19, 2021 59.50 61.20 59.50 60.76 2,381,249 +1.40(+2.36%)
Apr 16, 2021 58.28 60.11 57.30 59.36 3,340,200 +2.20(+3.85%)
Apr 15, 2021 57.86 58.07 56.92 57.16 2,655,151 -0.80(-1.38%)
Apr 14, 2021 59.85 60.10 57.77 57.96 2,528,109 -0.91(-1.55%)
Apr 13, 2021 58.82 60.00 58.21 58.87 2,855,889 +0.41(+0.70%)
Apr 12, 2021 59.00 59.21 57.88 58.46 2,858,345 -0.05(-0.09%)
Apr 09, 2021 58.00 58.78 57.34 58.51 2,790,800 +0.39(+0.67%)
Apr 08, 2021 58.00 59.13 58.00 58.12 3,390,571 -0.07(-0.12%)
Apr 07, 2021 58.00 59.62 55.97 58.19 6,906,162 -0.26(-0.44%)
Apr 06, 2021 55.06 59.06 55.01 58.45 4,911,667 +3.64(+6.64%)
Apr 05, 2021 56.60 57.00 54.02 54.81 3,293,652 -1.50(-2.66%)
Apr 01, 2021 56.00 58.74 55.11 56.31 6,820,000 +2.46(+4.57%)
Mar 31, 2021 54.44 55.71 53.40 53.85 7,745,292 +0.43(+0.80%)
Mar 30, 2021 54.00 56.71 52.37 53.42 8,985,224 +1.33(+2.55%)
Mar 29, 2021 55.03 56.20 50.31 52.09 16,492,006 -4.11(-7.31%)
Mar 26, 2021 57.00 57.19 48.53 56.20 34,084,300 -4.52(-7.44%)
Mar 25, 2021 60.18 61.56 59.17 60.72 4,227,072 -0.36(-0.59%)
Mar 24, 2021 63.09 63.09 60.22 61.08 4,937,945 -2.33(-3.67%)
Mar 23, 2021 64.69 64.83 63.19 63.41 4,804,091 -1.61(-2.48%)
Mar 22, 2021 65.12 65.69 64.32 65.02 2,372,109 -0.73(-1.11%)
Mar 19, 2021 65.84 66.84 64.83 65.75 3,027,200 -0.02(-0.03%)
Mar 18, 2021 67.91 67.94 65.65 65.77 3,811,119 -1.61(-2.39%)
Mar 17, 2021 69.00 69.34 66.36 67.38 4,637,599 -2.95(-4.19%)
Mar 16, 2021 70.34 71.35 69.60 70.33 2,294,403 +0.39(+0.56%)
Mar 15, 2021 69.55 70.51 68.95 69.94 1,265,455 -0.26(-0.37%)
Mar 12, 2021 67.94 71.27 67.65 70.20 4,482,300 +1.67(+2.44%)
Mar 11, 2021 69.86 69.86 66.93 68.53 7,278,970 +1.60(+2.39%)
Mar 10, 2021 75.53 78.07 66.60 66.93 7,948,831 -8.82(-11.64%)
Mar 09, 2021 72.00 76.00 70.63 75.75 10,994,123 +6.91(+10.04%)
Mar 08, 2021 74.00 74.67 65.46 68.84 11,797,647 -7.20(-9.47%)
Mar 05, 2021 75.11 76.53 74.33 76.04 2,728,600 +0.92(+1.22%)
Mar 04, 2021 76.43 78.03 74.27 75.12 3,468,384 -1.28(-1.68%)
Mar 03, 2021 79.81 79.89 75.50 76.40 2,688,448 -2.08(-2.65%)
Mar 02, 2021 80.07 82.69 77.93 78.48 1,638,277 -1.31(-1.64%)
Mar 01, 2021 80.39 81.60 79.48 79.79 2,025,883 +2.25(+2.90%)
Feb 26, 2021 76.31 78.83 75.68 77.54 3,575,200 -0.13(-0.17%)
Feb 25, 2021 80.70 81.42 77.01 77.67 3,500,489 -3.67(-4.51%)
Feb 24, 2021 83.37 83.51 79.02 81.34 3,046,417 -2.32(-2.77%)
Feb 23, 2021 83.26 84.58 80.12 83.66 3,245,073 -1.17(-1.38%)
Feb 22, 2021 87.85 88.64 84.71 84.83 3,873,639 -5.32(-5.90%)
Feb 19, 2021 87.68 90.81 87.50 90.15 2,987,100 +3.57(+4.12%)
Feb 18, 2021 84.64 86.91 83.95 86.58 1,467,413 +0.88(+1.03%)
Feb 17, 2021 86.73 87.27 84.91 85.70 2,069,572 -1.81(-2.07%)
Feb 16, 2021 89.05 90.96 87.25 87.51 2,508,397 -1.59(-1.78%)
Feb 12, 2021 87.15 89.88 86.57 89.10 1,274,700 +1.46(+1.67%)
Feb 11, 2021 87.63 89.21 87.46 87.64 1,515,739 +0.35(+0.40%)
Feb 10, 2021 85.68 88.50 85.30 87.29 3,928,928 +2.31(+2.72%)
Feb 09, 2021 80.00 85.00 79.36 84.98 4,363,624 +5.06(+6.33%)
Feb 08, 2021 80.50 81.00 79.40 79.92 1,774,535 -0.45(-0.56%)
Feb 05, 2021 79.43 81.10 78.60 80.37 3,180,900 +0.97(+1.22%)
Feb 04, 2021 79.66 79.71 78.38 79.40 3,449,965 +0.81(+1.03%)
Feb 03, 2021 80.25 81.26 78.59 78.59 3,824,861 -2.58(-3.18%)
Feb 02, 2021 76.99 81.48 75.09 81.17 5,690,123 +4.57(+5.97%)
Feb 01, 2021 76.61 78.37 76.13 76.60 3,658,920 -0.28(-0.36%)
Jan 29, 2021 75.95 78.99 74.64 76.88 4,506,900 +1.74(+2.32%)
Jan 28, 2021 75.00 76.00 72.87 75.14 4,671,825 -3.24(-4.13%)
Jan 27, 2021 78.36 79.65 76.87 78.38 3,374,240 -0.42(-0.53%)
Jan 26, 2021 78.65 79.98 77.49 78.80 3,160,456 +0.15(+0.19%)
Jan 25, 2021 77.00 80.88 76.28 78.65 5,788,391 +2.65(+3.49%)
Jan 22, 2021 74.18 77.94 71.27 76.00 6,428,300 -2.04(-2.61%)
Jan 21, 2021 68.10 84.43 65.15 78.04 16,217,820 +10.30(+15.21%)
Jan 20, 2021 68.99 69.17 67.39 67.74 5,608,044 -0.59(-0.86%)
Jan 19, 2021 66.91 68.64 66.70 68.33 4,238,198 +2.73(+4.16%)
Jan 15, 2021 65.46 66.35 64.85 65.60 2,199,700 +0.50(+0.77%)
Jan 14, 2021 66.20 67.05 65.05 65.10 2,594,208 -0.71(-1.08%)
Jan 13, 2021 65.26 66.00 64.79 65.81 3,302,993 +0.30(+0.46%)
Jan 12, 2021 67.46 67.46 65.04 65.51 2,588,576 -1.00(-1.50%)
Jan 11, 2021 67.65 68.50 66.25 66.51 1,904,805 -1.31(-1.93%)
Jan 08, 2021 65.50 67.95 65.30 67.82 4,539,500 +2.71(+4.16%)
Jan 07, 2021 67.10 67.88 64.90 65.11 4,897,345 -1.67(-2.50%)
Jan 06, 2021 69.00 69.50 66.48 66.78 3,776,538 -2.10(-3.05%)
Jan 05, 2021 67.52 68.95 65.30 68.88 3,889,864 -0.34(-0.49%)
Jan 04, 2021 71.56 71.97 68.63 69.22 2,962,849 -2.29(-3.20%)
Dec 31, 2020 71.51 71.51 71.51 3,051,857 -0.25(-0.35%)
Dec 30, 2020 69.41 72.73 68.88 71.76 3,051,857 +3.16(+4.61%)
Dec 29, 2020 67.84 69.15 67.81 68.60 2,808,535 +0.60(+0.88%)
Dec 28, 2020 70.20 70.20 67.02 68.00 1,739,302 -1.71(-2.45%)
Dec 24, 2020 68.60 70.28 68.21 69.71 1,614,400 +0.85(+1.23%)
Dec 23, 2020 69.21 69.58 68.17 68.86 1,242,289 -0.03(-0.04%)
Dec 22, 2020 69.45 69.75 68.35 68.89 2,508,661 -0.78(-1.12%)
Dec 21, 2020 68.77 69.75 68.24 69.67 3,025,675 -0.34(-0.49%)
Dec 18, 2020 68.71 70.09 67.15 70.01 3,406,600 +0.75(+1.08%)
Dec 17, 2020 69.94 70.00 68.17 69.26 2,270,077 -0.45(-0.65%)
Dec 16, 2020 69.51 70.30 68.77 69.71 1,854,908 +0.58(+0.84%)
Dec 15, 2020 68.73 69.55 68.55 69.13 2,745,083 +1.14(+1.68%)
Dec 14, 2020 67.66 68.65 66.78 67.99 2,267,177 +0.55(+0.82%)
Dec 11, 2020 68.15 68.75 66.86 67.44 2,347,700 -1.08(-1.58%)
Dec 10, 2020 67.11 69.15 66.64 68.52 1,839,924 +0.68(+1.00%)
Dec 09, 2020 69.59 69.66 67.54 67.84 2,447,892 -1.20(-1.74%)
Dec 08, 2020 70.44 70.65 67.94 69.04 2,662,760 -2.09(-2.94%)
Dec 07, 2020 71.18 71.64 70.80 71.13 2,427,602 -0.08(-0.11%)
Dec 04, 2020 70.30 71.27 69.95 71.21 1,720,000 +0.82(+1.16%)
Dec 03, 2020 70.32 71.08 69.82 70.39 1,706,652 +0.38(+0.54%)
Dec 02, 2020 71.56 71.56 68.91 70.01 1,958,445 -1.10(-1.55%)
Dec 01, 2020 71.05 71.50 70.58 71.11 2,432,080 +1.05(+1.50%)
Nov 30, 2020 72.39 72.54 70.00 70.06 3,934,723 -3.05(-4.17%)
Nov 27, 2020 73.50 73.70 72.24 73.11 2,013,000 -0.74(-1.00%)
Nov 25, 2020 73.60 74.19 72.98 73.85 2,480,700 +0.05(+0.07%)
Nov 24, 2020 73.57 74.80 72.82 73.80 1,663,884 +0.44(+0.60%)
Nov 23, 2020 73.83 74.59 72.82 73.36 1,500,449 -1.08(-1.45%)
Nov 20, 2020 74.18 74.52 72.72 74.44 2,930,000 -0.31(-0.41%)
Nov 19, 2020 73.42 75.20 72.36 74.75 1,730,326 +1.02(+1.38%)
Nov 18, 2020 74.00 74.40 72.13 73.73 1,430,844 -0.28(-0.38%)
Nov 17, 2020 75.83 75.83 73.61 74.01 1,588,151 -1.17(-1.56%)
Nov 16, 2020 74.54 76.32 73.25 75.18 1,858,195 +0.59(+0.79%)
Nov 13, 2020 73.00 76.00 72.90 74.59 4,342,800 +2.71(+3.77%)
Nov 12, 2020 69.84 72.12 69.79 71.88 2,706,089 +2.77(+4.01%)
Nov 11, 2020 70.17 70.66 68.54 69.11 2,131,135 -0.95(-1.36%)
Nov 10, 2020 70.37 71.26 69.02 70.06 2,071,114 -1.26(-1.77%)
Nov 09, 2020 72.01 73.23 70.35 71.32 2,391,435 +0.09(+0.13%)
Nov 06, 2020 70.59 73.16 69.83 71.23 2,444,000 +0.25(+0.35%)
Nov 05, 2020 72.14 73.51 69.59 70.98 3,171,252 +0.01(+0.01%)
Nov 04, 2020 67.67 71.34 67.67 70.97 3,973,232 +4.11(+6.15%)
Nov 03, 2020 66.48 66.97 65.94 66.86 1,578,890 +0.52(+0.78%)
Nov 02, 2020 67.06 67.30 65.63 66.34 2,462,276 -0.12(-0.18%)
Oct 30, 2020 67.10 67.10 65.52 66.46 3,389,700 -0.55(-0.82%)
Oct 29, 2020 66.00 68.46 65.84 67.01 3,612,795 +0.49(+0.74%)
Oct 28, 2020 66.07 67.64 65.25 66.52 6,222,307 -0.04(-0.06%)
Oct 27, 2020 69.80 70.68 66.54 66.56 3,761,148 -2.84(-4.09%)
Oct 26, 2020 70.01 70.50 67.53 69.40 4,623,023 -0.91(-1.29%)
Oct 23, 2020 68.00 71.00 66.40 70.31 8,743,000 +3.97(+5.98%)
Oct 22, 2020 73.00 73.50 66.29 66.34 11,798,751 -8.58(-11.45%)
Oct 21, 2020 77.63 77.69 73.18 74.92 6,216,190 -5.40(-6.72%)
Oct 20, 2020 78.40 81.68 78.25 80.32 2,347,970 +2.00(+2.55%)
Oct 19, 2020 80.46 81.00 78.06 78.32 1,946,018 -1.41(-1.77%)
Oct 16, 2020 80.52 81.72 79.31 79.73 1,653,300 -0.28(-0.35%)
Oct 15, 2020 79.44 80.48 78.25 80.01 1,485,963 -0.25(-0.31%)
Oct 14, 2020 79.98 81.04 78.75 80.26 2,287,837 +0.69(+0.87%)
Oct 13, 2020 79.35 79.62 77.50 79.57 1,578,762 +0.46(+0.58%)
Oct 12, 2020 79.59 80.26 78.81 79.11 1,596,768 -0.27(-0.34%)
Oct 09, 2020 79.26 80.66 77.93 79.38 1,495,600 +0.80(+1.02%)
Oct 08, 2020 79.59 79.75 77.93 78.58 1,642,994 -1.18(-1.48%)
Oct 07, 2020 78.47 80.50 78.03 79.76 1,833,227 +2.83(+3.68%)
Oct 06, 2020 77.36 77.80 76.35 76.93 1,561,434 +0.50(+0.65%)
Oct 05, 2020 76.27 77.14 75.06 76.43 1,700,269 +0.76(+1.00%)
Oct 02, 2020 75.41 77.00 74.80 75.67 955,800 -1.07(-1.39%)
Oct 01, 2020 76.80 77.26 76.19 76.74 1,109,736 +0.70(+0.92%)
Sep 30, 2020 74.81 76.53 74.59 76.04 1,699,097 +1.31(+1.75%)
Sep 29, 2020 74.20 74.94 72.23 74.73 1,454,365 +0.45(+0.61%)
Sep 28, 2020 72.96 75.29 72.10 74.28 3,532,261 +2.20(+3.05%)
Sep 25, 2020 72.93 73.89 71.80 72.08 2,945,800 -0.70(-0.96%)
Sep 24, 2020 73.00 73.57 71.82 72.78 1,672,012 -1.04(-1.41%)
Sep 23, 2020 74.00 74.44 72.63 73.82 1,572,607 +0.11(+0.15%)
Sep 22, 2020 73.40 73.86 71.74 73.71 2,065,732 +0.66(+0.90%)
Sep 21, 2020 74.04 74.35 72.14 73.05 2,326,671 -2.62(-3.46%)
Sep 18, 2020 76.13 76.61 74.44 75.67 2,340,700 -0.07(-0.09%)
Sep 17, 2020 74.00 75.92 73.70 75.74 2,844,368 +0.49(+0.65%)
Sep 16, 2020 75.73 75.84 74.69 75.25 1,265,089 -0.19(-0.25%)
Sep 15, 2020 75.97 75.97 74.34 75.44 1,538,903 +0.39(+0.52%)
Sep 14, 2020 73.90 75.79 73.43 75.05 2,178,942 +2.07(+2.84%)
Sep 11, 2020 72.93 74.15 72.16 72.98 1,792,600 +1.16(+1.62%)
Sep 10, 2020 74.25 75.15 71.73 71.82 2,194,665 -2.46(-3.31%)
Sep 09, 2020 73.01 74.61 72.35 74.28 3,050,371 +1.63(+2.24%)
Sep 08, 2020 72.92 73.45 70.89 72.65 2,690,239 -2.48(-3.30%)
Sep 04, 2020 75.55 75.63 70.89 75.13 4,075,200 -0.70(-0.92%)
Sep 03, 2020 78.46 78.62 74.96 75.83 1,801,068 -3.98(-4.99%)
Sep 02, 2020 81.49 83.68 78.65 79.81 2,916,732 +1.61(+2.06%)
Sep 01, 2020 75.37 78.27 74.32 78.20 3,077,232 +4.39(+5.95%)
Aug 31, 2020 74.33 75.23 73.67 73.81 4,234,861 -3.12(-4.06%)
Aug 28, 2020 76.34 77.11 75.83 76.93 2,496,800 +0.50(+0.65%)
Aug 27, 2020 76.12 76.91 75.38 76.43 1,964,304 -0.35(-0.46%)
Aug 26, 2020 77.00 77.50 75.35 76.78 1,680,427 +0.16(+0.21%)
Aug 25, 2020 74.78 76.63 74.20 76.62 2,851,182 +2.06(+2.76%)
Aug 24, 2020 76.05 76.34 73.95 74.56 1,933,691 +0.47(+0.63%)
Aug 21, 2020 73.00 74.69 72.49 74.09 3,464,000 +1.11(+1.52%)
Aug 20, 2020 73.60 74.83 72.13 72.98 2,905,110 -1.11(-1.50%)
Aug 19, 2020 77.71 77.71 73.78 74.09 3,276,938 -3.53(-4.55%)
Aug 18, 2020 77.10 78.14 76.88 77.62 1,511,026 +1.02(+1.33%)
Aug 17, 2020 74.76 76.96 74.53 76.60 3,083,206 +3.02(+4.10%)
Aug 14, 2020 76.35 76.42 73.11 73.58 2,475,900 -3.53(-4.58%)
Aug 13, 2020 75.63 78.20 75.63 77.11 2,913,641 +1.54(+2.04%)
Aug 12, 2020 75.09 75.60 73.73 75.57 1,630,693 +0.68(+0.91%)
Aug 11, 2020 73.73 76.68 72.66 74.89 3,628,509 +0.89(+1.20%)
Aug 10, 2020 76.50 76.56 73.44 74.00 3,072,900 -2.58(-3.37%)
Aug 07, 2020 80.00 80.98 75.92 76.58 3,591,700 -4.72(-5.81%)
Aug 06, 2020 82.20 82.38 80.04 81.30 1,719,506 -0.72(-0.88%)
Aug 05, 2020 79.69 82.49 79.49 82.02 3,081,261 +3.18(+4.03%)
Aug 04, 2020 79.12 79.98 77.03 78.84 4,654,651 -2.13(-2.63%)
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.