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

Viacom CBS Cl B (NQ: VIAC )

29.58 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 16, 2022 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, 2021 46.02 46.07 42.92 44.23 93,810,152 -1.48(-3.24%)
Mar 30, 2021 45.81 47.45 44.28 45.71 153,785,600 +1.57(+3.55%)
Mar 29, 2021 46.08 47.07 42.17 44.14 217,665,824 -3.16(-6.68%)
Mar 26, 2021 64.47 64.99 39.04 47.29 220,916,720 -17.77(-27.31%)
Mar 25, 2021 65.41 68.83 63.27 65.06 45,139,192 -3.68(-5.35%)
Mar 24, 2021 82.76 83.35 68.64 68.74 91,576,976 -20.74(-23.18%)
Mar 23, 2021 90.80 94.47 88.55 89.48 38,363,132 -8.91(-9.06%)
Mar 22, 2021 97.23 98.47 94.34 98.39 20,799,780 +2.93(+3.07%)
Mar 19, 2021 93.89 96.69 93.56 95.46 34,181,712 +0.58(+0.61%)
Mar 18, 2021 89.12 96.23 88.40 94.88 32,429,460 +4.33(+4.79%)
Mar 17, 2021 92.63 93.43 84.50 90.55 35,371,868 -3.82(-4.05%)
Mar 16, 2021 95.37 97.24 92.38 94.37 29,684,712 -0.09(-0.09%)
Mar 15, 2021 92.87 99.99 91.95 94.46 32,669,650 +1.36(+1.46%)
Mar 12, 2021 84.40 93.42 84.21 93.10 38,772,472 +8.73(+10.34%)
Mar 11, 2021 81.08 85.45 80.94 84.37 22,876,146 +3.31(+4.09%)
Mar 10, 2021 78.20 81.62 77.07 81.06 23,013,504 +3.16(+4.05%)
Mar 09, 2021 82.53 82.73 75.39 77.90 24,140,936 -3.91(-4.78%)
Mar 08, 2021 73.22 83.06 72.47 81.81 21,813,746 +9.21(+12.69%)
Mar 05, 2021 69.53 73.11 68.23 72.60 14,479,391 +2.31(+3.28%)
Mar 04, 2021 68.98 70.98 68.46 70.29 21,965,496 +0.95(+1.37%)
Mar 03, 2021 67.60 70.85 67.48 69.34 17,854,652 +2.14(+3.19%)
Mar 02, 2021 65.82 67.83 65.31 67.20 14,741,719 +1.55(+2.37%)
Mar 01, 2021 63.37 66.48 63.17 65.64 13,729,508 +2.58(+4.09%)
Feb 26, 2021 60.63 63.44 59.65 63.06 16,730,502 +1.95(+3.18%)
Feb 25, 2021 64.93 66.35 60.43 61.12 25,718,650 -3.03(-4.73%)
Feb 24, 2021 62.27 64.73 62.16 64.15 17,710,532 +1.20(+1.91%)
Feb 23, 2021 65.07 65.63 61.94 62.95 18,770,114 -1.73(-2.68%)
Feb 22, 2021 62.30 65.71 62.00 64.68 22,252,314 +3.37(+5.50%)
Feb 19, 2021 60.80 62.32 60.80 61.30 14,752,944 +0.53(+0.87%)
Feb 18, 2021 60.63 61.66 60.07 60.77 14,567,968 +1.12(+1.89%)
Feb 17, 2021 57.67 60.05 57.17 59.65 10,333,717 +1.82(+3.15%)
Feb 16, 2021 56.93 58.34 56.09 57.83 14,913,909 +0.81(+1.42%)
Feb 12, 2021 56.21 57.65 55.52 57.02 11,306,585 +1.09(+1.94%)
Feb 11, 2021 55.48 56.48 55.10 55.93 8,738,748 +0.62(+1.11%)
Feb 10, 2021 53.68 55.93 53.28 55.32 13,322,959 +1.51(+2.80%)
Feb 09, 2021 52.95 54.19 51.38 53.81 8,125,766 +0.52(+0.97%)
Feb 08, 2021 51.98 54.12 51.42 53.29 17,031,988 +0.45(+0.85%)
Feb 05, 2021 50.70 53.67 49.80 52.84 15,927,637 +1.94(+3.80%)
Feb 04, 2021 49.23 50.97 48.40 50.91 19,132,920 +0.00(+0.00%)
Feb 03, 2021 48.99 51.21 47.93 50.91 13,494,346 +1.76(+3.58%)
Feb 02, 2021 49.97 50.92 48.67 49.15 18,081,938 -2.02(-3.96%)
Feb 01, 2021 47.47 51.38 47.39 51.17 19,257,978 +3.75(+7.90%)
Jan 29, 2021 49.86 52.10 47.31 47.43 23,868,958 -2.06(-4.16%)
Jan 28, 2021 53.85 54.93 47.15 49.49 30,429,464 -5.28(-9.63%)
Jan 27, 2021 50.95 59.39 50.95 54.76 46,168,516 +3.99(+7.86%)
Jan 26, 2021 47.17 51.14 47.03 50.77 19,288,832 +4.12(+8.82%)
Jan 25, 2021 44.41 50.16 44.33 46.65 24,675,338 +2.08(+4.67%)
Jan 22, 2021 43.53 44.81 42.66 44.57 14,777,385 +0.46(+1.04%)
Jan 21, 2021 43.03 44.73 42.65 44.11 24,740,994 +1.71(+4.04%)
Jan 20, 2021 42.76 43.26 41.94 42.40 13,342,900 -0.38(-0.89%)
Jan 19, 2021 43.14 43.52 42.38 42.78 21,542,672 -1.52(-3.42%)
Jan 15, 2021 44.58 45.29 43.86 44.30 11,774,029 -0.68(-1.52%)
Jan 14, 2021 42.17 45.82 41.96 44.98 30,329,260 +2.82(+6.68%)
Jan 13, 2021 40.66 42.47 40.49 42.17 14,800,491 +1.31(+3.21%)
Jan 12, 2021 40.44 41.65 40.30 40.86 12,759,800 +0.70(+1.75%)
Jan 11, 2021 38.72 40.26 38.57 40.15 7,417,302 +0.98(+2.50%)
Jan 08, 2021 39.12 39.32 38.66 39.17 11,412,018 -0.06(-0.15%)
Jan 07, 2021 39.11 39.49 38.48 39.23 13,420,097 -0.08(-0.20%)
Jan 06, 2021 37.01 39.84 36.73 39.31 20,818,974 +3.14(+8.68%)
Jan 05, 2021 35.83 36.22 35.41 36.17 13,338,560 +0.38(+1.07%)
Jan 04, 2021 36.47 36.92 35.51 35.79 12,771,902 -0.65(-1.77%)
Dec 31, 2020 36.44 36.44 36.44 5,384,083 +0.35(+0.98%)
Dec 30, 2020 36.07 36.62 35.85 36.08 5,384,083 +0.18(+0.49%)
Dec 29, 2020 36.00 36.17 35.59 35.91 8,367,125 -0.01(-0.03%)
Dec 28, 2020 35.29 36.21 35.23 35.92 6,246,415 +0.72(+2.06%)
Dec 24, 2020 34.95 35.23 34.67 35.19 4,827,316 +0.04(+0.11%)
Dec 23, 2020 34.15 35.63 34.14 35.15 12,706,278 +1.04(+3.04%)
Dec 22, 2020 34.11 34.27 33.37 34.12 9,004,980 +0.04(+0.11%)
Dec 21, 2020 33.81 34.12 33.37 34.08 14,818,977 -0.40(-1.16%)
Dec 18, 2020 34.69 35.00 34.09 34.48 13,214,605 -0.92(-2.60%)
Dec 17, 2020 35.23 35.48 34.61 35.40 10,890,078 +0.30(+0.86%)
Dec 16, 2020 34.39 35.61 34.14 35.10 21,458,594 +0.73(+2.13%)
Dec 15, 2020 34.16 34.64 33.69 34.36 9,089,606 +0.46(+1.36%)
Dec 14, 2020 35.06 35.12 33.61 33.90 21,217,238 -0.67(-1.95%)
Dec 11, 2020 34.44 34.79 33.91 34.58 10,175,849 -0.26(-0.75%)
Dec 10, 2020 34.90 35.55 34.55 34.84 13,341,957 -0.55(-1.56%)
Dec 09, 2020 35.43 35.62 35.02 35.39 12,156,589 -0.20(-0.57%)
Dec 08, 2020 35.74 36.25 35.41 35.60 11,012,626 -0.17(-0.46%)
Dec 07, 2020 35.59 35.81 35.04 35.76 7,934,747 -0.13(-0.35%)
Dec 04, 2020 35.61 35.94 35.20 35.89 8,994,830 +0.36(+1.01%)
Dec 03, 2020 35.54 35.96 35.21 35.53 10,472,918 +0.20(+0.58%)
Dec 02, 2020 35.15 35.51 34.57 35.33 9,661,015 +0.01(+0.03%)
Dec 01, 2020 34.48 36.17 34.35 35.32 18,981,668 +1.05(+3.06%)
Nov 30, 2020 33.84 34.39 33.82 34.27 19,090,022 +0.21(+0.61%)
Nov 27, 2020 33.79 34.27 33.70 34.06 4,019,231 +0.24(+0.70%)
Nov 25, 2020 33.49 33.89 32.54 33.82 12,452,535 +0.30(+0.90%)
Nov 24, 2020 33.56 33.92 33.16 33.52 12,895,986 -0.11(-0.32%)
Nov 23, 2020 33.27 34.46 33.22 33.63 15,271,972 +0.61(+1.85%)
Nov 20, 2020 32.45 33.12 32.18 33.01 17,476,728 +0.54(+1.68%)
Nov 19, 2020 31.47 32.62 31.31 32.47 9,490,804 +0.71(+2.23%)
Nov 18, 2020 31.57 32.29 31.17 31.76 8,507,817 +0.40(+1.27%)
Nov 17, 2020 30.69 31.95 30.10 31.36 10,151,975 +0.38(+1.22%)
Nov 16, 2020 29.89 31.60 29.74 30.98 21,635,080 +1.65(+5.63%)
Nov 13, 2020 28.56 29.60 28.54 29.33 8,129,271 +0.92(+3.25%)
Nov 12, 2020 29.14 29.14 28.28 28.41 8,316,126 -0.92(-3.15%)
Nov 11, 2020 28.91 29.47 28.74 29.33 9,554,749 +0.13(+0.43%)
Nov 10, 2020 28.32 29.22 28.02 29.21 9,190,682 +0.99(+3.51%)
Nov 09, 2020 29.96 30.26 27.95 28.22 17,515,970 -0.24(-0.85%)
Nov 06, 2020 29.87 30.09 28.02 28.46 27,637,340 -1.93(-6.36%)
Nov 05, 2020 29.15 30.44 29.15 30.39 12,030,678 +1.48(+5.11%)
Nov 04, 2020 29.10 29.41 28.47 28.91 9,131,221 -0.35(-1.19%)
Nov 03, 2020 29.14 29.60 28.84 29.26 12,776,385 +0.51(+1.79%)
Nov 02, 2020 27.97 28.81 27.55 28.75 11,414,436 +1.00(+3.61%)
Oct 30, 2020 27.00 27.77 26.87 27.75 12,525,737 +0.43(+1.56%)
Oct 29, 2020 26.87 27.49 26.73 27.32 7,669,863 +0.32(+1.19%)
Oct 28, 2020 26.71 27.36 26.61 27.00 12,772,551 -0.40(-1.45%)
Oct 27, 2020 27.74 27.82 27.25 27.40 8,561,379 -0.52(-1.88%)
Oct 26, 2020 27.82 28.11 27.48 27.92 7,621,823 -0.51(-1.81%)
Oct 23, 2020 28.46 28.65 27.88 28.44 6,051,601 +0.17(+0.62%)
Oct 22, 2020 27.88 28.65 27.78 28.26 9,450,726 +0.61(+2.21%)
Oct 21, 2020 26.67 27.75 26.32 27.65 9,556,692 +0.98(+3.68%)
Oct 20, 2020 26.63 26.97 26.32 26.67 9,476,222 +0.32(+1.22%)
Oct 19, 2020 27.34 27.36 26.23 26.35 15,972,326 -0.79(-2.90%)
Oct 16, 2020 27.17 27.22 26.64 27.14 7,725,886 +0.11(+0.40%)
Oct 15, 2020 26.68 27.06 26.44 27.03 7,089,206 +0.48(+1.79%)
Oct 14, 2020 26.71 26.99 26.42 26.55 7,336,942 -0.11(-0.40%)
Oct 13, 2020 26.93 27.37 26.30 26.66 13,808,239 -0.85(-3.11%)
Oct 12, 2020 28.00 28.14 27.46 27.52 6,800,938 -0.57(-2.02%)
Oct 09, 2020 29.03 29.22 28.07 28.08 5,899,019 -0.68(-2.35%)
Oct 08, 2020 28.22 28.83 27.91 28.76 9,844,139 +0.74(+2.63%)
Oct 07, 2020 28.12 28.26 27.82 28.02 5,012,571 +0.39(+1.41%)
Oct 06, 2020 27.92 28.64 27.61 27.63 8,982,377 +0.06(+0.21%)
Oct 05, 2020 27.29 27.81 27.25 27.57 6,048,592 +0.41(+1.50%)
Oct 02, 2020 26.37 27.56 26.21 27.17 9,378,242 +0.28(+1.05%)
Oct 01, 2020 27.35 27.35 26.25 26.89 14,356,239 -0.32(-1.18%)
Sep 30, 2020 28.31 28.66 27.08 27.21 9,632,782 -0.92(-3.28%)
Sep 29, 2020 28.80 29.05 28.07 28.13 11,806,185 -0.85(-2.95%)
Sep 28, 2020 29.13 29.32 28.72 28.98 9,599,131 +0.30(+1.05%)
Sep 25, 2020 28.03 28.74 28.01 28.68 9,696,481 +0.37(+1.30%)
Sep 24, 2020 27.75 28.65 27.30 28.31 13,943,358 +0.32(+1.14%)
Sep 23, 2020 28.87 29.15 27.82 27.99 10,030,567 -0.57(-1.99%)
Sep 22, 2020 28.39 28.97 28.14 28.56 9,070,073 +0.40(+1.43%)
Sep 21, 2020 28.66 28.87 27.94 28.16 14,328,186 -1.14(-3.88%)
Sep 18, 2020 29.25 29.60 29.04 29.29 13,820,008 -0.10(-0.33%)
Sep 17, 2020 29.39 29.93 29.04 29.39 12,237,403 -0.41(-1.37%)
Sep 16, 2020 29.51 30.50 29.07 29.80 9,823,654 +0.53(+1.83%)
Sep 15, 2020 29.22 29.95 29.00 29.26 11,538,278 +0.39(+1.35%)
Sep 14, 2020 28.53 29.18 28.36 28.88 10,551,014 +0.67(+2.38%)
Sep 11, 2020 28.28 28.72 27.97 28.21 12,765,348 -0.02(-0.07%)
Sep 10, 2020 27.76 28.51 27.69 28.23 10,251,803 +0.57(+2.05%)
Sep 09, 2020 27.75 27.97 27.16 27.66 8,054,817 +0.00(+0.00%)
Sep 08, 2020 27.43 28.03 27.19 27.66 15,057,684 -0.04(-0.14%)
Sep 04, 2020 27.41 27.80 26.95 27.70 9,740,908 +0.48(+1.77%)
Sep 03, 2020 27.35 27.96 26.86 27.21 9,053,586 -0.06(-0.21%)
Sep 02, 2020 26.62 27.38 26.39 27.27 7,078,911 +0.59(+2.20%)
Sep 01, 2020 26.63 26.88 26.19 26.68 5,375,828 -0.11(-0.40%)
Aug 31, 2020 26.80 27.21 26.66 26.79 7,155,817 -0.17(-0.64%)
Aug 28, 2020 27.45 27.45 26.90 26.96 6,355,632 -0.27(-0.99%)
Aug 27, 2020 27.20 27.75 26.74 27.23 10,931,108 +0.37(+1.36%)
Aug 26, 2020 26.48 26.96 26.17 26.87 7,364,909 +0.31(+1.16%)
Aug 25, 2020 26.76 26.97 26.18 26.56 5,231,023 -0.07(-0.25%)
Aug 24, 2020 25.58 26.66 25.48 26.63 7,033,606 +1.09(+4.26%)
Aug 21, 2020 25.72 25.90 25.33 25.54 5,171,808 -0.17(-0.67%)
Aug 20, 2020 26.01 26.01 25.37 25.71 11,026,334 -0.61(-2.31%)
Aug 19, 2020 26.13 26.40 25.72 26.32 7,886,010 +0.34(+1.30%)
Aug 18, 2020 26.21 27.07 25.53 25.98 6,585,896 -0.25(-0.95%)
Aug 17, 2020 26.49 26.62 25.65 26.23 11,347,721 -0.22(-0.84%)
Aug 14, 2020 25.69 27.20 25.58 26.45 17,163,788 +0.74(+2.88%)
Aug 13, 2020 24.97 25.98 24.67 25.71 8,424,730 +0.43(+1.71%)
Aug 12, 2020 26.21 26.31 24.95 25.28 11,840,625 -0.26(-1.02%)
Aug 11, 2020 25.79 26.78 25.20 25.54 13,274,256 +0.19(+0.76%)
Aug 10, 2020 25.19 25.80 24.92 25.34 12,778,548 +0.10(+0.38%)
Aug 07, 2020 25.62 25.89 24.72 25.25 12,235,098 -0.66(-2.53%)
Aug 06, 2020 25.62 26.56 24.96 25.90 18,042,392 +0.86(+3.42%)
Aug 05, 2020 25.77 25.79 25.01 25.05 10,118,007 -0.53(-2.07%)
Aug 04, 2020 24.89 25.71 24.67 25.58 9,226,752 +0.82(+3.31%)
Aug 03, 2020 25.11 25.17 24.41 24.76 8,273,740 -0.36(-1.42%)
Jul 31, 2020 24.74 25.22 24.41 25.11 8,769,786 +0.25(+1.01%)
Jul 30, 2020 23.74 25.09 23.54 24.86 7,752,611 +0.50(+2.06%)
Jul 29, 2020 23.75 24.53 23.38 24.36 6,966,967 +0.74(+3.14%)
Jul 28, 2020 23.57 24.04 23.44 23.62 4,812,399 -0.30(-1.25%)
Jul 27, 2020 23.77 23.97 23.23 23.92 7,118,110 +0.08(+0.32%)
Jul 24, 2020 24.06 24.55 23.54 23.84 8,975,637 -0.37(-1.51%)
Jul 23, 2020 23.91 24.33 23.74 24.21 8,757,220 +0.26(+1.09%)
Jul 22, 2020 23.44 24.04 23.24 23.95 6,859,094 +0.33(+1.39%)
Jul 21, 2020 23.59 24.16 23.51 23.62 8,235,181 +0.05(+0.20%)
Jul 20, 2020 24.35 24.36 23.35 23.57 8,800,780 -0.69(-2.86%)
Jul 17, 2020 24.53 24.66 23.82 24.27 17,005,688 -0.30(-1.22%)
Jul 16, 2020 23.68 24.66 23.50 24.56 8,835,387 +0.53(+2.20%)
Jul 15, 2020 23.81 24.41 23.44 24.03 12,434,043 +0.67(+2.89%)
Jul 14, 2020 22.65 23.44 22.31 23.36 9,323,012 +0.52(+2.28%)
Jul 13, 2020 22.46 23.20 21.71 22.84 14,645,024 +0.75(+3.40%)
Jul 10, 2020 21.21 22.11 21.03 22.09 6,593,767 +0.80(+3.76%)
Jul 09, 2020 22.06 22.07 20.88 21.29 13,665,627 -0.86(-3.87%)
Jul 08, 2020 21.95 22.15 21.40 22.15 10,124,833 +0.04(+0.17%)
Jul 07, 2020 22.64 22.65 21.85 22.11 9,158,724 -0.71(-3.12%)
Jul 06, 2020 22.92 23.06 22.43 22.82 9,582,550 +0.42(+1.89%)
Jul 02, 2020 23.12 23.29 22.26 22.40 10,325,969 -0.34(-1.48%)
Jul 01, 2020 22.47 23.24 22.24 22.73 9,105,252 +0.27(+1.20%)
Jun 30, 2020 22.39 22.59 21.70 22.46 10,259,301 +0.26(+1.17%)
Jun 29, 2020 21.57 22.53 21.08 22.20 11,333,096 +0.70(+3.27%)
Jun 26, 2020 21.93 22.24 21.21 21.50 18,184,322 -0.63(-2.83%)
Jun 25, 2020 22.13 22.32 21.43 22.13 15,325,055 -0.59(-2.59%)
Jun 24, 2020 22.31 22.87 21.29 22.72 17,567,174 -0.13(-0.55%)
Jun 23, 2020 22.96 23.26 22.66 22.84 10,918,569 +0.21(+0.94%)
Jun 22, 2020 22.74 23.02 22.21 22.63 14,260,708 -0.19(-0.84%)
Jun 19, 2020 24.00 24.27 22.69 22.82 36,902,320 -0.78(-3.31%)
Jun 18, 2020 22.16 23.66 22.06 23.60 12,702,869 +1.16(+5.15%)
Jun 17, 2020 23.09 23.50 22.35 22.45 17,881,598 -0.86(-3.68%)
Jun 16, 2020 25.29 25.61 22.48 23.30 18,112,304 -0.67(-2.81%)
Jun 15, 2020 21.10 24.46 20.90 23.98 20,924,570 +1.92(+8.69%)
Jun 12, 2020 23.57 23.89 21.36 22.06 22,973,910 -0.43(-1.93%)
Jun 11, 2020 20.89 22.53 20.79 22.49 20,938,768 -0.39(-1.71%)
Jun 10, 2020 24.81 24.85 22.72 22.88 21,334,858 -1.93(-7.76%)
Jun 09, 2020 26.22 26.33 24.76 24.81 19,542,384 -2.37(-8.73%)
Jun 08, 2020 24.79 27.26 24.37 27.18 24,180,208 +3.52(+14.87%)
Jun 05, 2020 24.53 25.30 23.60 23.67 18,001,856 +0.67(+2.90%)
Jun 04, 2020 21.62 23.23 21.41 23.00 13,260,490 +1.33(+6.16%)
Jun 03, 2020 21.23 21.99 21.11 21.66 9,242,785 +0.84(+4.03%)
Jun 02, 2020 20.73 20.86 20.37 20.82 10,314,004 +0.30(+1.44%)
Jun 01, 2020 19.69 20.80 19.61 20.53 7,519,319 +0.75(+3.81%)
May 29, 2020 19.78 20.07 19.38 19.78 16,312,744 -0.44(-2.17%)
May 28, 2020 20.94 21.06 20.13 20.21 11,795,854 -0.77(-3.68%)
May 27, 2020 20.17 21.34 19.96 20.99 16,856,930 +1.56(+8.05%)
May 26, 2020 19.40 19.60 18.88 19.42 17,461,194 +0.74(+3.98%)
May 22, 2020 18.98 19.13 18.21 18.68 11,068,062 -0.24(-1.26%)
May 21, 2020 18.59 19.25 18.50 18.92 13,878,861 +0.20(+1.07%)
May 20, 2020 19.42 19.72 18.57 18.72 16,771,624 -0.01(-0.05%)
May 19, 2020 18.28 19.34 17.79 18.73 16,128,420 +0.56(+3.10%)
May 18, 2020 17.51 18.40 17.36 18.16 18,476,296 +1.67(+10.12%)
May 15, 2020 15.95 16.53 15.81 16.50 12,174,281 +0.13(+0.82%)
May 14, 2020 15.65 16.40 15.30 16.36 10,715,378 +0.30(+1.84%)
May 13, 2020 17.23 17.26 15.56 16.07 19,794,074 -1.33(-7.67%)
May 12, 2020 17.31 17.73 16.91 17.40 12,900,615 +0.20(+1.16%)
May 11, 2020 17.58 17.62 16.56 17.20 14,201,551 -0.04(-0.22%)
May 08, 2020 16.04 17.37 15.83 17.24 18,054,398 +1.58(+10.11%)
May 07, 2020 16.01 16.71 15.47 15.66 31,290,414 +1.47(+10.35%)
May 06, 2020 14.69 14.95 14.09 14.19 13,184,589 -0.36(-2.49%)
May 05, 2020 15.52 15.59 14.49 14.55 11,464,559 -0.79(-5.16%)
May 04, 2020 15.48 15.86 14.96 15.34 13,513,049 -0.35(-2.25%)
May 01, 2020 16.01 16.03 15.16 15.69 11,772,821 -0.76(-4.63%)
Apr 30, 2020 17.35 17.60 16.30 16.46 16,551,996 -1.65(-9.11%)
Apr 29, 2020 17.21 18.59 17.17 18.11 15,956,792 +1.47(+8.83%)
Apr 28, 2020 16.73 17.21 16.20 16.64 11,411,639 +0.45(+2.77%)
Apr 27, 2020 14.99 16.30 14.99 16.19 10,079,491 +1.29(+8.64%)
Apr 24, 2020 14.84 15.14 14.46 14.90 11,552,269 +0.10(+0.71%)
Apr 23, 2020 14.26 15.15 13.98 14.80 11,117,073 +0.56(+3.95%)
Apr 22, 2020 14.81 14.96 14.20 14.24 8,923,373 -0.21(-1.45%)
Apr 21, 2020 14.46 14.77 14.17 14.45 8,352,304 -0.35(-2.38%)
Apr 20, 2020 14.41 15.27 14.16 14.80 8,218,063 -0.27(-1.77%)
Apr 17, 2020 14.63 15.10 14.49 15.07 9,588,174 +1.12(+8.00%)
Apr 16, 2020 14.45 14.46 13.72 13.95 12,299,755 -0.54(-3.75%)
Apr 15, 2020 14.85 15.02 14.30 14.49 12,164,064 -1.02(-6.58%)
Apr 14, 2020 15.65 15.86 14.66 15.51 14,699,781 +0.20(+1.31%)
Apr 13, 2020 15.97 16.08 14.91 15.31 12,490,453 -0.48(-3.02%)
Apr 09, 2020 15.94 16.34 15.34 15.79 16,771,256 +0.72(+4.81%)
Apr 08, 2020 14.43 15.41 14.13 15.07 17,394,082 +1.06(+7.56%)
Apr 07, 2020 14.05 15.90 13.94 14.01 21,176,398 +0.72(+5.38%)
Apr 06, 2020 12.51 13.51 12.34 13.29 18,112,386 +1.44(+12.15%)
Apr 03, 2020 12.10 12.51 11.37 11.85 12,852,086 -0.31(-2.59%)
Apr 02, 2020 12.16 13.29 11.94 12.17 13,985,493 -0.02(-0.16%)
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.