Skip to main content

Delek US Holdings (NY: DK )

30.74 +0.08 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 23.36 23.36 22.86 23.29 895,924 +0.20(+0.88%)
Jun 29, 2023 22.93 23.28 22.73 23.08 1,146,177 +0.17(+0.72%)
Jun 28, 2023 23.01 23.11 22.66 22.92 1,462,485 -0.22(-0.97%)
Jun 27, 2023 22.86 23.26 22.36 23.14 1,079,223 +0.34(+1.49%)
Jun 26, 2023 22.51 22.96 22.12 22.80 1,015,784 +0.29(+1.30%)
Jun 23, 2023 22.16 22.83 22.09 22.51 4,096,593 +0.02(+0.09%)
Jun 22, 2023 22.71 22.98 22.05 22.49 1,151,678 -0.59(-2.57%)
Jun 21, 2023 22.44 23.25 22.08 23.08 1,211,434 +0.47(+2.06%)
Jun 20, 2023 22.90 22.92 22.31 22.61 936,450 -0.33(-1.44%)
Jun 16, 2023 23.11 23.24 22.71 22.94 1,516,743 -0.04(-0.17%)
Jun 15, 2023 22.51 23.01 22.43 22.98 1,182,020 +0.54(+2.43%)
Jun 14, 2023 22.89 23.09 22.06 22.44 1,112,171 -0.20(-0.90%)
Jun 13, 2023 23.30 23.70 22.64 22.64 1,144,855 -0.23(-1.02%)
Jun 12, 2023 22.92 23.29 22.70 22.88 906,026 -0.49(-2.08%)
Jun 09, 2023 23.21 23.44 22.88 23.36 1,196,067 -0.04(-0.17%)
Jun 08, 2023 23.88 24.06 23.20 23.40 1,286,522 -0.52(-2.19%)
Jun 07, 2023 22.77 24.11 22.65 23.93 2,235,262 +1.25(+5.53%)
Jun 06, 2023 21.46 22.73 21.46 22.67 1,035,996 +0.84(+3.83%)
Jun 05, 2023 22.11 22.32 21.54 21.84 876,069 -0.29(-1.32%)
Jun 02, 2023 21.41 22.32 21.28 22.13 1,265,952 +1.29(+6.21%)
Jun 01, 2023 21.54 21.63 20.80 20.84 1,080,349 -0.57(-2.68%)
May 31, 2023 21.49 21.76 21.12 21.41 1,402,455 -0.43(-1.96%)
May 30, 2023 22.21 22.21 21.61 21.84 937,272 -0.71(-3.15%)
May 26, 2023 22.63 22.87 22.48 22.55 967,581 -0.02(-0.09%)
May 25, 2023 22.37 22.76 22.08 22.57 1,254,200 -0.30(-1.32%)
May 24, 2023 22.46 22.97 22.20 22.87 883,038 +0.65(+2.93%)
May 23, 2023 22.50 22.75 22.19 22.22 757,636 -0.18(-0.82%)
May 22, 2023 21.85 22.63 21.85 22.40 1,064,835 +0.66(+3.04%)
May 19, 2023 22.21 22.39 21.45 21.74 1,350,724 -0.33(-1.50%)
May 18, 2023 21.27 22.09 21.15 22.07 890,167 +0.54(+2.53%)
May 17, 2023 21.05 21.66 20.67 21.53 2,291,397 +0.76(+3.65%)
May 16, 2023 21.65 21.82 20.67 20.77 1,838,648 -1.11(-5.07%)
May 15, 2023 21.72 22.09 21.52 21.88 1,686,727 +0.39(+1.81%)
May 12, 2023 21.54 21.77 21.18 21.49 1,248,962 +0.14(+0.64%)
May 11, 2023 21.04 21.47 21.04 21.35 1,469,670 -0.04(-0.18%)
May 10, 2023 21.20 22.02 21.01 21.39 2,681,219 +0.39(+1.88%)
May 09, 2023 20.21 21.24 20.10 20.99 2,767,544 +0.38(+1.82%)
May 08, 2023 21.42 22.33 20.28 20.62 4,184,493 +0.58(+2.88%)
May 05, 2023 19.52 20.25 19.52 20.04 2,039,705 +1.16(+6.17%)
May 04, 2023 18.91 19.41 18.66 18.88 2,076,930 -0.18(-0.96%)
May 03, 2023 19.49 19.85 18.67 19.06 2,818,616 -0.60(-3.03%)
May 02, 2023 20.52 20.59 19.46 19.66 2,467,817 -1.13(-5.42%)
May 01, 2023 20.83 21.24 20.63 20.78 1,423,433 -0.14(-0.69%)
Apr 28, 2023 20.70 21.14 20.60 20.93 1,169,799 +0.25(+1.21%)
Apr 27, 2023 20.60 20.77 20.09 20.68 1,924,462 +0.07(+0.33%)
Apr 26, 2023 20.54 20.94 20.23 20.61 1,358,408 -0.05(-0.23%)
Apr 25, 2023 21.21 21.30 20.56 20.66 1,609,545 -0.73(-3.42%)
Apr 24, 2023 20.91 21.59 20.82 21.39 1,265,963 +0.36(+1.69%)
Apr 21, 2023 21.45 21.49 20.86 21.03 1,190,810 -0.38(-1.75%)
Apr 20, 2023 21.21 21.48 21.11 21.41 1,166,431 -0.09(-0.40%)
Apr 19, 2023 21.43 21.56 20.93 21.49 1,676,772 -0.21(-0.98%)
Apr 18, 2023 21.72 21.95 21.35 21.71 1,043,133 -0.41(-1.87%)
Apr 17, 2023 22.64 22.73 21.81 22.12 1,273,191 -0.48(-2.13%)
Apr 14, 2023 22.80 22.98 22.23 22.60 1,267,406 -0.08(-0.34%)
Apr 13, 2023 22.71 22.95 22.27 22.68 1,155,356 -0.37(-1.59%)
Apr 12, 2023 24.04 24.21 23.01 23.04 1,106,219 -0.88(-3.66%)
Apr 11, 2023 23.31 24.12 23.31 23.92 1,716,730 +0.72(+3.11%)
Apr 10, 2023 22.53 23.46 22.53 23.20 1,651,105 +0.66(+2.95%)
Apr 06, 2023 22.72 23.07 22.29 22.53 1,452,585 -0.37(-1.60%)
Apr 05, 2023 21.53 23.08 21.53 22.90 2,192,385 +1.25(+5.78%)
Apr 04, 2023 22.26 22.54 21.20 21.65 2,068,151 -0.72(-3.23%)
Apr 03, 2023 22.80 23.04 22.02 22.37 1,741,427 +0.29(+1.31%)
Mar 31, 2023 22.09 22.15 21.75 22.08 1,362,742 +0.03(+0.13%)
Mar 30, 2023 22.66 22.66 21.81 22.05 1,007,144 -0.21(-0.95%)
Mar 29, 2023 22.48 22.65 22.06 22.26 2,155,113 -0.34(-1.49%)
Mar 28, 2023 21.94 22.69 21.80 22.60 1,694,765 +0.46(+2.09%)
Mar 27, 2023 21.42 22.29 21.10 22.14 1,390,557 +1.10(+5.21%)
Mar 24, 2023 20.69 21.25 20.17 21.04 1,807,172 -0.35(-1.62%)
Mar 23, 2023 21.85 22.46 21.33 21.39 2,386,996 -0.26(-1.20%)
Mar 22, 2023 21.74 22.81 21.62 21.65 2,240,387 -0.24(-1.10%)
Mar 21, 2023 22.32 22.40 21.73 21.89 1,657,842 +0.13(+0.57%)
Mar 20, 2023 21.71 22.03 21.35 21.76 1,508,721 +0.42(+1.98%)
Mar 17, 2023 21.28 21.78 21.08 21.34 3,341,436 -0.06(-0.27%)
Mar 16, 2023 19.96 21.42 19.85 21.40 2,419,169 +1.06(+5.20%)
Mar 15, 2023 20.69 20.88 19.90 20.34 2,069,620 -1.17(-5.46%)
Mar 14, 2023 21.55 22.34 21.28 21.51 2,285,256 +0.21(+0.99%)
Mar 13, 2023 21.60 22.30 21.17 21.30 1,493,771 -1.13(-5.02%)
Mar 10, 2023 22.59 23.17 22.37 22.43 1,468,497 -0.27(-1.19%)
Mar 09, 2023 23.44 23.78 22.63 22.70 1,788,314 -0.70(-3.00%)
Mar 08, 2023 24.13 24.48 23.22 23.40 1,583,903 -0.75(-3.12%)
Mar 07, 2023 24.42 24.56 23.99 24.15 1,631,524 -0.29(-1.17%)
Mar 06, 2023 24.35 24.73 24.08 24.44 1,612,522 -0.10(-0.43%)
Mar 03, 2023 24.13 24.84 23.50 24.54 1,662,328 +0.31(+1.26%)
Mar 02, 2023 24.37 24.98 24.03 24.24 2,917,793 -0.36(-1.47%)
Mar 01, 2023 23.84 24.77 23.45 24.60 3,687,044 +0.60(+2.50%)
Feb 28, 2023 25.96 26.16 23.94 24.00 5,239,854 -1.95(-7.53%)
Feb 27, 2023 25.77 26.22 25.51 25.96 2,041,131 +0.28(+1.08%)
Feb 24, 2023 25.72 25.72 24.53 25.68 1,884,952 +0.12(+0.49%)
Feb 23, 2023 25.48 25.80 24.98 25.55 1,201,321 +0.64(+2.56%)
Feb 22, 2023 25.34 25.61 24.84 24.92 1,586,651 -0.35(-1.40%)
Feb 21, 2023 24.82 25.51 24.82 25.27 1,311,703 +0.34(+1.38%)
Feb 17, 2023 24.84 25.03 24.12 24.93 1,222,788 -0.09(-0.34%)
Feb 16, 2023 25.43 25.87 24.97 25.01 1,025,641 -0.54(-2.13%)
Feb 15, 2023 25.35 25.75 24.96 25.55 1,051,792 -0.13(-0.52%)
Feb 14, 2023 25.14 25.82 25.04 25.69 1,273,969 +0.28(+1.09%)
Feb 13, 2023 25.38 25.74 25.21 25.41 870,753 -0.20(-0.78%)
Feb 10, 2023 24.50 25.62 24.47 25.61 1,228,585 +1.54(+6.42%)
Feb 09, 2023 24.18 24.28 23.71 24.07 1,223,277 -0.26(-1.06%)
Feb 08, 2023 24.73 24.82 23.62 24.32 1,356,381 -0.41(-1.66%)
Feb 07, 2023 24.30 24.78 24.11 24.73 1,935,354 +0.57(+2.37%)
Feb 06, 2023 24.71 24.89 23.75 24.16 1,268,730 -0.35(-1.44%)
Feb 03, 2023 24.96 25.40 24.49 24.52 1,143,998 -0.31(-1.23%)
Feb 02, 2023 25.08 25.12 24.17 24.82 1,521,111 -0.37(-1.48%)
Feb 01, 2023 25.27 25.53 24.46 25.19 1,748,397 -0.32(-1.27%)
Jan 31, 2023 24.79 25.53 24.73 25.52 1,819,997 +0.61(+2.45%)
Jan 30, 2023 25.10 25.43 24.88 24.91 1,805,620 -0.39(-1.55%)
Jan 27, 2023 26.16 26.31 25.29 25.30 993,315 -0.90(-3.42%)
Jan 26, 2023 25.87 26.38 25.34 26.19 1,165,073 +0.64(+2.50%)
Jan 25, 2023 25.90 26.10 24.95 25.55 2,155,640 -0.44(-1.69%)
Jan 24, 2023 25.61 26.12 25.18 25.99 1,150,885 +0.30(+1.15%)
Jan 23, 2023 25.46 26.49 25.09 25.70 1,982,655 +0.58(+2.32%)
Jan 20, 2023 25.40 25.67 24.58 25.12 2,300,608 -0.37(-1.46%)
Jan 19, 2023 24.47 25.55 24.47 25.49 1,250,635 +0.86(+3.48%)
Jan 18, 2023 25.06 25.76 24.57 24.63 1,379,193 -0.27(-1.07%)
Jan 17, 2023 24.13 24.97 24.13 24.90 1,418,384 +1.00(+4.19%)
Jan 13, 2023 23.84 24.28 23.33 23.90 1,504,896 +0.07(+0.28%)
Jan 12, 2023 23.38 24.35 23.26 23.83 1,660,857 +0.46(+1.96%)
Jan 11, 2023 23.47 23.56 22.82 23.37 1,411,996 +0.16(+0.70%)
Jan 10, 2023 23.04 23.31 22.31 23.21 1,460,923 -0.06(-0.25%)
Jan 09, 2023 23.70 24.17 23.09 23.27 1,722,262 +0.05(+0.21%)
Jan 06, 2023 24.00 24.32 22.99 23.22 1,981,266 -0.52(-2.21%)
Jan 05, 2023 23.49 24.15 22.76 23.74 2,240,302 -0.71(-2.89%)
Jan 04, 2023 24.08 24.93 23.91 24.45 1,508,708 -0.13(-0.54%)
Jan 03, 2023 25.55 25.91 24.22 24.58 1,876,986 -1.16(-4.52%)
Dec 30, 2022 25.70 26.12 25.31 25.75 1,238,634 -0.12(-0.48%)
Dec 29, 2022 25.06 26.02 25.00 25.87 949,731 +0.71(+2.80%)
Dec 28, 2022 26.22 26.22 24.98 25.16 1,000,165 -1.13(-4.31%)
Dec 27, 2022 26.38 26.62 26.01 26.30 801,371 -0.04(-0.14%)
Dec 23, 2022 25.06 26.46 24.98 26.34 1,143,104 +1.54(+6.19%)
Dec 22, 2022 25.30 25.38 24.23 24.80 1,127,209 -0.52(-2.07%)
Dec 21, 2022 25.24 25.44 24.57 25.33 1,032,549 +0.21(+0.84%)
Dec 20, 2022 24.74 25.45 24.45 25.12 1,177,209 +0.41(+1.66%)
Dec 19, 2022 25.18 25.47 24.32 24.71 848,574 -0.35(-1.41%)
Dec 16, 2022 24.47 25.08 24.27 25.06 1,755,413 -0.10(-0.42%)
Dec 15, 2022 24.68 25.27 24.42 25.16 1,059,334 +0.37(+1.50%)
Dec 14, 2022 25.87 26.06 24.64 24.79 1,515,592 -0.87(-3.38%)
Dec 13, 2022 26.45 26.77 25.35 25.66 1,505,523 -0.22(-0.85%)
Dec 12, 2022 24.69 26.21 24.62 25.88 1,626,790 +1.13(+4.59%)
Dec 09, 2022 24.86 25.12 24.52 24.74 1,446,713 -0.07(-0.27%)
Dec 08, 2022 25.92 25.99 24.68 24.81 1,353,821 -0.49(-1.92%)
Dec 07, 2022 25.62 25.75 24.74 25.30 1,023,531 -0.37(-1.45%)
Dec 06, 2022 25.79 26.64 25.32 25.67 1,133,340 -0.35(-1.36%)
Dec 05, 2022 27.84 28.14 25.92 26.02 1,615,803 -1.56(-5.67%)
Dec 02, 2022 28.13 28.63 27.54 27.59 1,365,670 -0.82(-2.89%)
Dec 01, 2022 30.03 30.39 28.38 28.41 1,210,630 -1.13(-3.84%)
Nov 30, 2022 30.65 30.71 29.29 29.54 2,250,104 -0.69(-2.27%)
Nov 29, 2022 31.28 31.72 30.04 30.23 1,441,598 -0.68(-2.19%)
Nov 28, 2022 31.19 31.96 30.89 30.90 1,142,238 -1.31(-4.06%)
Nov 25, 2022 32.25 33.10 32.14 32.21 530,039 -0.05(-0.15%)
Nov 23, 2022 32.51 32.93 32.12 32.26 917,999 -0.90(-2.70%)
Nov 22, 2022 32.99 33.80 32.43 33.15 1,043,682 +0.79(+2.45%)
Nov 21, 2022 31.78 32.39 30.56 32.36 1,275,739 -0.10(-0.29%)
Nov 18, 2022 32.60 32.67 31.37 32.46 1,034,531 -0.78(-2.35%)
Nov 17, 2022 31.88 33.28 31.49 33.24 1,308,708 +0.71(+2.17%)
Nov 16, 2022 31.73 32.75 31.63 32.53 1,140,927 +0.42(+1.30%)
Nov 15, 2022 31.42 32.20 30.91 32.12 1,690,166 +0.75(+2.39%)
Nov 14, 2022 31.78 32.59 31.36 31.37 1,528,961 -0.53(-1.66%)
Nov 11, 2022 32.04 33.28 31.63 31.90 1,781,401 +0.67(+2.15%)
Nov 10, 2022 31.27 32.30 30.86 31.23 1,659,581 +0.64(+2.08%)
Nov 09, 2022 31.19 31.73 30.53 30.59 1,591,541 -1.09(-3.44%)
Nov 08, 2022 32.17 32.41 30.82 31.68 1,680,281 -0.18(-0.57%)
Nov 07, 2022 29.56 31.94 29.56 31.86 2,140,116 +2.25(+7.58%)
Nov 04, 2022 29.85 30.80 29.11 29.62 1,996,375 +0.46(+1.59%)
Nov 03, 2022 27.48 29.46 27.28 29.15 1,545,926 +1.22(+4.38%)
Nov 02, 2022 29.29 29.29 27.60 27.93 1,239,467 -0.98(-3.38%)
Nov 01, 2022 28.37 29.55 27.59 28.90 1,529,241 +0.80(+2.83%)
Oct 31, 2022 27.54 28.38 27.11 28.11 1,138,050 +0.26(+0.92%)
Oct 28, 2022 28.33 28.76 27.43 27.85 761,465 -0.19(-0.68%)
Oct 27, 2022 28.25 29.63 27.90 28.04 1,445,094 +0.37(+1.34%)
Oct 26, 2022 27.39 28.06 27.06 27.67 720,660 +0.50(+1.85%)
Oct 25, 2022 27.35 27.56 26.81 27.17 950,596 -0.41(-1.48%)
Oct 24, 2022 27.55 28.22 27.18 27.58 983,951 -0.03(-0.10%)
Oct 21, 2022 27.33 27.90 26.67 27.61 913,886 +0.72(+2.68%)
Oct 20, 2022 27.59 28.41 26.66 26.89 1,136,590 -0.32(-1.18%)
Oct 19, 2022 25.97 27.88 25.97 27.21 1,964,443 +1.33(+5.13%)
Oct 18, 2022 25.46 26.52 25.46 25.88 1,601,557 +0.40(+1.56%)
Oct 17, 2022 25.44 26.10 25.30 25.48 1,636,983 +0.60(+2.40%)
Oct 14, 2022 26.54 26.65 24.67 24.89 2,091,526 -2.02(-7.50%)
Oct 13, 2022 26.17 27.78 25.64 26.91 1,592,228 +0.33(+1.25%)
Oct 12, 2022 26.35 26.86 25.11 26.57 2,296,179 -0.11(-0.43%)
Oct 11, 2022 27.37 27.60 26.49 26.69 1,702,916 -1.06(-3.83%)
Oct 10, 2022 28.42 28.59 27.40 27.75 806,641 -0.64(-2.24%)
Oct 07, 2022 29.17 29.26 27.99 28.38 1,215,387 -0.53(-1.84%)
Oct 06, 2022 27.88 28.93 27.48 28.91 948,859 +0.83(+2.97%)
Oct 05, 2022 28.28 28.80 27.44 28.08 1,303,965 -0.54(-1.89%)
Oct 04, 2022 27.84 28.89 27.70 28.62 1,463,977 +1.50(+5.52%)
Oct 03, 2022 27.00 27.58 26.27 27.12 1,464,853 +1.40(+5.45%)
Sep 30, 2022 25.17 26.51 25.08 25.72 1,721,278 +0.17(+0.67%)
Sep 29, 2022 26.02 26.14 25.10 25.55 1,017,249 -0.91(-3.44%)
Sep 28, 2022 24.86 26.64 24.78 26.46 1,202,681 +1.90(+7.76%)
Sep 27, 2022 23.57 24.75 23.46 24.55 1,298,636 +1.67(+7.29%)
Sep 26, 2022 23.02 24.04 22.74 22.89 1,079,720 -0.45(-1.91%)
Sep 23, 2022 24.65 24.76 23.10 23.33 2,058,483 -2.60(-10.01%)
Sep 22, 2022 25.57 26.62 25.18 25.93 1,719,267 +0.98(+3.91%)
Sep 21, 2022 26.10 26.38 24.89 24.95 1,039,240 -0.74(-2.88%)
Sep 20, 2022 24.52 25.86 24.39 25.69 1,213,565 +0.83(+3.36%)
Sep 19, 2022 23.55 25.02 23.50 24.86 832,279 +0.33(+1.35%)
Sep 16, 2022 25.12 25.12 24.19 24.53 2,989,744 -0.78(-3.07%)
Sep 15, 2022 26.16 26.26 24.25 25.30 2,559,976 -1.12(-4.23%)
Sep 14, 2022 27.16 28.07 26.12 26.42 1,518,949 -0.46(-1.73%)
Sep 13, 2022 27.20 27.91 26.87 26.89 1,210,640 -0.78(-2.81%)
Sep 12, 2022 28.43 28.62 27.31 27.66 1,096,986 -0.34(-1.22%)
Sep 09, 2022 28.04 28.29 27.61 28.00 1,032,009 +0.82(+3.03%)
Sep 08, 2022 27.62 27.77 26.85 27.18 1,086,254 -0.18(-0.66%)
Sep 07, 2022 26.79 27.61 26.04 27.36 1,595,775 -0.02(-0.07%)
Sep 06, 2022 26.75 28.36 26.39 27.38 2,693,883 +1.01(+3.85%)
Sep 02, 2022 25.94 26.53 25.39 26.37 1,007,112 +1.30(+5.18%)
Sep 01, 2022 25.99 26.18 24.71 25.07 1,427,655 -1.71(-6.37%)
Aug 31, 2022 26.13 27.09 25.87 26.77 1,732,421 -0.09(-0.35%)
Aug 30, 2022 27.97 28.13 26.86 26.87 1,561,667 -1.90(-6.59%)
Aug 29, 2022 28.13 28.96 27.79 28.76 1,223,107 +0.63(+2.26%)
Aug 26, 2022 28.74 29.05 28.01 28.13 773,275 -0.43(-1.49%)
Aug 25, 2022 27.98 28.55 27.81 28.55 1,891,365 +0.60(+2.14%)
Aug 24, 2022 28.22 28.69 27.85 27.96 1,193,627 -0.26(-0.91%)
Aug 23, 2022 27.96 28.73 27.48 28.21 1,434,130 +0.78(+2.83%)
Aug 22, 2022 27.17 27.79 26.31 27.44 1,030,974 +0.15(+0.56%)
Aug 19, 2022 27.37 27.64 26.95 27.28 1,066,879 -0.22(-0.79%)
Aug 18, 2022 27.09 27.87 27.09 27.50 948,599 +0.93(+3.51%)
Aug 17, 2022 25.37 26.73 25.33 26.57 1,064,151 +0.98(+3.82%)
Aug 16, 2022 25.84 26.21 25.27 25.59 786,338 +0.06(+0.22%)
Aug 15, 2022 25.41 25.99 24.42 25.54 982,242 -1.20(-4.47%)
Aug 12, 2022 26.04 26.97 25.97 26.73 1,091,662 +0.36(+1.36%)
Aug 11, 2022 24.93 26.51 24.93 26.37 1,680,289 +1.88(+7.69%)
Aug 10, 2022 24.32 24.90 23.77 24.49 2,351,949 +0.24(+1.01%)
Aug 09, 2022 23.17 24.66 23.17 24.25 1,945,792 +1.42(+6.23%)
Aug 08, 2022 23.02 23.28 22.55 22.82 1,355,079 +0.00(+0.00%)
Aug 05, 2022 22.89 23.77 22.59 22.82 1,702,700 -0.04(-0.16%)
Aug 04, 2022 25.11 26.52 22.77 22.86 2,783,991 -2.36(-9.37%)
Aug 03, 2022 25.62 26.56 25.05 25.22 1,839,564 -0.40(-1.58%)
Aug 02, 2022 24.87 25.83 24.57 25.63 2,671,180 +1.17(+4.77%)
Aug 01, 2022 24.29 24.58 23.85 24.46 1,335,335 -0.63(-2.51%)
Jul 29, 2022 24.57 25.26 24.39 25.09 1,591,019 +1.04(+4.34%)
Jul 28, 2022 24.54 24.96 23.63 24.05 719,010 +0.04(+0.16%)
Jul 27, 2022 23.25 24.35 23.12 24.01 916,470 +1.11(+4.85%)
Jul 26, 2022 23.23 23.53 22.54 22.90 898,299 +0.06(+0.25%)
Jul 25, 2022 22.00 22.86 21.61 22.84 898,758 +1.28(+5.94%)
Jul 22, 2022 21.90 22.08 21.38 21.56 1,008,120 -0.01(-0.04%)
Jul 21, 2022 22.30 22.45 20.90 21.57 1,219,952 -1.55(-6.72%)
Jul 20, 2022 22.40 23.15 22.19 23.13 996,258 +0.34(+1.49%)
Jul 19, 2022 22.05 22.87 21.97 22.79 942,027 +0.58(+2.63%)
Jul 18, 2022 22.29 22.78 21.94 22.20 1,030,908 +0.44(+2.03%)
Jul 15, 2022 21.26 21.78 20.87 21.76 1,012,451 +1.15(+5.57%)
Jul 14, 2022 20.43 20.74 19.75 20.61 1,308,020 -0.40(-1.93%)
Jul 13, 2022 21.38 22.09 20.93 21.02 1,319,897 -0.75(-3.46%)
Jul 12, 2022 21.15 21.94 20.89 21.77 1,124,361 -0.08(-0.39%)
Jul 11, 2022 21.86 22.20 21.29 21.86 968,529 -0.31(-1.40%)
Jul 08, 2022 23.18 23.18 21.78 22.17 1,548,561 -0.56(-2.46%)
Jul 07, 2022 22.42 23.31 22.40 22.73 1,738,856 +0.72(+3.27%)
Jul 06, 2022 22.79 23.17 20.97 22.01 2,112,839 -0.92(-4.03%)
Jul 05, 2022 24.05 24.08 22.35 22.93 2,519,308 -1.95(-7.84%)
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.