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

Signature Bank (NQ: SBNY )

70.00 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2023 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 218.56 224.37 217.94 220.98 726,862 +2.52(+1.15%)
Mar 30, 2021 211.99 219.13 211.15 218.46 540,515 +8.62(+4.11%)
Mar 29, 2021 211.71 214.28 203.16 209.84 996,487 -5.20(-2.42%)
Mar 26, 2021 214.97 220.87 210.76 215.04 564,785 +4.10(+1.95%)
Mar 25, 2021 205.47 212.72 201.41 210.93 749,407 +3.48(+1.68%)
Mar 24, 2021 215.81 218.27 206.73 207.46 1,028,344 -5.17(-2.43%)
Mar 23, 2021 220.63 225.25 210.21 212.62 1,508,321 -11.89(-5.30%)
Mar 22, 2021 230.18 231.47 222.87 224.51 549,597 -8.43(-3.62%)
Mar 19, 2021 226.75 234.90 223.40 232.94 2,082,237 +4.31(+1.89%)
Mar 18, 2021 236.72 244.28 226.47 228.63 1,102,313 -5.24(-2.24%)
Mar 17, 2021 237.05 237.50 227.54 233.87 733,961 -2.23(-0.94%)
Mar 16, 2021 237.59 239.33 234.28 236.10 585,195 -4.28(-1.78%)
Mar 15, 2021 234.57 242.23 234.18 240.38 760,158 +4.22(+1.79%)
Mar 12, 2021 236.95 239.37 232.12 236.16 651,038 +4.48(+1.93%)
Mar 11, 2021 225.40 232.51 222.45 231.68 610,851 +8.71(+3.91%)
Mar 10, 2021 219.00 223.80 217.17 222.97 798,678 +5.20(+2.39%)
Mar 09, 2021 215.81 222.63 213.19 217.78 553,440 -3.75(-1.69%)
Mar 08, 2021 223.07 229.06 220.26 221.53 930,069 +3.95(+1.81%)
Mar 05, 2021 217.01 219.86 201.34 217.58 979,984 +5.83(+2.75%)
Mar 04, 2021 215.04 219.83 207.33 211.75 869,565 -5.44(-2.51%)
Mar 03, 2021 221.24 225.65 216.70 217.20 854,098 +1.87(+0.87%)
Mar 02, 2021 217.95 218.37 214.27 215.33 472,935 -3.33(-1.52%)
Mar 01, 2021 218.37 222.00 217.07 218.66 885,299 +5.27(+2.47%)
Feb 26, 2021 213.28 217.71 207.21 213.40 658,097 -3.22(-1.48%)
Feb 25, 2021 221.38 225.92 215.18 216.61 925,919 -4.32(-1.96%)
Feb 24, 2021 215.53 222.84 209.93 220.93 1,129,287 +12.29(+5.89%)
Feb 23, 2021 210.13 211.42 200.36 208.64 1,067,780 -3.60(-1.69%)
Feb 22, 2021 212.13 215.68 209.64 212.23 996,575 -3.61(-1.67%)
Feb 19, 2021 207.56 216.79 206.79 215.84 812,288 +10.29(+5.01%)
Feb 18, 2021 210.13 210.13 202.22 205.55 693,294 -4.51(-2.15%)
Feb 17, 2021 207.69 212.19 203.34 210.06 896,275 -0.10(-0.05%)
Feb 16, 2021 218.07 218.07 209.43 210.15 1,163,117 +0.96(+0.46%)
Feb 12, 2021 208.85 210.93 206.91 209.19 1,018,967 +1.25(+0.60%)
Feb 11, 2021 207.20 212.17 203.69 207.94 1,188,548 +0.84(+0.41%)
Feb 10, 2021 208.99 212.52 202.23 207.10 1,913,023 +1.27(+0.62%)
Feb 09, 2021 202.54 206.93 195.87 205.83 2,471,254 +14.83(+7.76%)
Feb 08, 2021 181.79 191.74 180.96 191.01 2,314,129 +12.25(+6.85%)
Feb 05, 2021 174.67 184.39 172.50 178.76 2,604,765 -0.40(-0.22%)
Feb 04, 2021 175.44 180.37 174.34 179.16 666,203 +5.51(+3.17%)
Feb 03, 2021 172.82 175.26 170.68 173.65 620,854 +0.50(+0.29%)
Feb 02, 2021 166.29 174.27 163.71 173.15 881,705 +10.36(+6.36%)
Feb 01, 2021 161.47 163.10 157.88 162.79 487,155 +1.34(+0.83%)
Jan 29, 2021 160.40 163.74 159.07 161.45 1,260,024 +0.94(+0.58%)
Jan 28, 2021 155.88 161.45 154.26 160.51 697,102 +5.30(+3.41%)
Jan 27, 2021 157.88 159.66 153.66 155.21 687,125 -4.72(-2.95%)
Jan 26, 2021 161.50 162.39 158.72 159.94 540,379 +0.08(+0.05%)
Jan 25, 2021 157.82 159.99 152.59 159.86 651,804 +3.75(+2.40%)
Jan 22, 2021 149.55 156.46 148.19 156.11 738,367 +8.29(+5.61%)
Jan 21, 2021 149.03 149.59 142.31 147.82 767,076 -1.91(-1.28%)
Jan 20, 2021 150.74 151.56 149.02 149.73 653,032 -1.56(-1.03%)
Jan 19, 2021 150.66 152.63 148.61 151.29 645,289 +0.96(+0.64%)
Jan 15, 2021 153.32 154.38 148.87 150.32 621,842 -5.35(-3.43%)
Jan 14, 2021 150.98 156.36 149.87 155.67 779,092 +5.94(+3.97%)
Jan 13, 2021 146.11 150.58 145.55 149.73 695,473 +3.17(+2.16%)
Jan 12, 2021 143.56 147.08 141.86 146.56 501,136 +5.06(+3.57%)
Jan 11, 2021 139.65 142.59 138.63 141.51 399,282 +0.31(+0.22%)
Jan 08, 2021 143.46 143.46 138.63 141.20 404,911 -0.98(-0.69%)
Jan 07, 2021 141.24 142.97 139.93 142.18 475,532 +3.03(+2.18%)
Jan 06, 2021 136.19 141.10 135.26 139.15 724,591 +7.24(+5.49%)
Jan 05, 2021 133.09 134.42 130.65 131.91 451,179 -0.50(-0.38%)
Jan 04, 2021 133.04 133.13 128.62 132.41 397,816 +0.63(+0.48%)
Dec 31, 2020 131.78 131.78 131.78 236,519 +1.03(+0.79%)
Dec 30, 2020 130.79 132.47 129.88 130.75 236,519 +0.46(+0.35%)
Dec 29, 2020 133.42 133.42 129.32 130.29 334,365 -2.91(-2.19%)
Dec 28, 2020 130.45 133.33 130.45 133.20 342,432 +2.48(+1.90%)
Dec 24, 2020 131.59 131.59 129.26 130.72 123,095 -0.80(-0.61%)
Dec 23, 2020 129.62 132.62 129.53 131.51 321,385 +2.79(+2.16%)
Dec 22, 2020 129.44 129.80 127.75 128.73 573,771 -0.40(-0.31%)
Dec 21, 2020 129.63 130.69 127.21 129.13 803,177 +1.43(+1.12%)
Dec 18, 2020 127.60 128.11 125.93 127.70 1,243,274 +0.07(+0.05%)
Dec 17, 2020 129.20 129.20 127.10 127.63 402,875 -1.07(-0.83%)
Dec 16, 2020 128.57 129.48 125.89 128.70 685,495 +1.02(+0.80%)
Dec 15, 2020 126.81 127.85 124.27 127.68 577,290 +2.85(+2.29%)
Dec 14, 2020 127.79 128.55 124.49 124.82 655,324 -0.08(-0.06%)
Dec 11, 2020 123.86 127.23 123.85 124.90 679,026 -1.72(-1.36%)
Dec 10, 2020 121.75 127.09 121.75 126.62 987,892 +2.92(+2.36%)
Dec 09, 2020 119.11 123.93 117.42 123.70 1,012,659 +5.96(+5.06%)
Dec 08, 2020 120.05 120.99 117.38 117.74 394,803 -2.40(-1.99%)
Dec 07, 2020 121.23 121.23 118.54 120.14 619,926 -1.08(-0.89%)
Dec 04, 2020 121.41 123.76 118.44 121.22 649,254 +1.12(+0.93%)
Dec 03, 2020 119.35 121.92 117.37 120.10 796,532 +1.64(+1.38%)
Dec 02, 2020 112.22 119.78 112.02 118.46 901,920 +5.49(+4.86%)
Dec 01, 2020 111.81 113.81 110.35 112.97 715,422 +3.69(+3.38%)
Nov 30, 2020 110.71 114.00 109.12 109.28 3,616,597 -2.93(-2.61%)
Nov 27, 2020 111.88 114.02 109.69 112.21 523,899 -0.08(-0.07%)
Nov 25, 2020 112.13 112.71 108.47 112.29 737,443 -1.15(-1.01%)
Nov 24, 2020 108.49 113.61 108.27 113.44 808,809 +7.09(+6.67%)
Nov 23, 2020 104.22 107.10 103.56 106.35 618,912 +3.05(+2.95%)
Nov 20, 2020 102.84 103.53 101.56 103.30 285,614 +0.03(+0.03%)
Nov 19, 2020 101.75 103.73 101.10 103.27 448,165 +0.41(+0.40%)
Nov 18, 2020 107.83 108.32 102.76 102.86 637,204 -4.19(-3.91%)
Nov 17, 2020 105.56 107.72 103.28 107.05 675,872 -1.20(-1.11%)
Nov 16, 2020 105.55 108.33 104.06 108.25 730,861 +8.26(+8.26%)
Nov 13, 2020 98.87 101.54 98.87 99.99 737,340 +2.30(+2.35%)
Nov 12, 2020 96.12 100.95 95.21 97.69 1,192,094 +0.85(+0.88%)
Nov 11, 2020 99.67 99.68 93.98 96.84 1,050,061 -2.04(-2.06%)
Nov 10, 2020 96.41 102.09 95.43 98.87 1,514,629 +3.46(+3.62%)
Nov 09, 2020 81.81 96.95 81.81 95.42 2,874,012 +21.38(+28.88%)
Nov 06, 2020 76.96 77.35 74.00 74.04 610,138 -2.37(-3.10%)
Nov 05, 2020 74.28 76.86 74.28 76.40 699,622 +2.17(+2.93%)
Nov 04, 2020 77.40 77.40 69.59 74.23 1,393,398 -4.14(-5.28%)
Nov 03, 2020 80.20 80.59 78.00 78.37 667,930 -0.30(-0.38%)
Nov 02, 2020 79.81 80.15 77.70 78.67 520,073 +0.03(+0.04%)
Oct 30, 2020 75.59 80.09 75.59 78.64 996,878 +2.85(+3.77%)
Oct 29, 2020 74.26 76.62 73.52 75.79 687,606 +0.74(+0.99%)
Oct 28, 2020 75.10 76.64 74.15 75.05 634,351 -1.95(-2.54%)
Oct 27, 2020 80.39 80.67 76.93 77.00 885,302 -3.76(-4.66%)
Oct 26, 2020 81.05 82.43 79.92 80.76 491,027 -1.03(-1.25%)
Oct 23, 2020 83.95 84.41 80.83 81.79 698,493 -1.37(-1.65%)
Oct 22, 2020 79.55 83.22 79.54 83.16 792,898 +3.64(+4.57%)
Oct 21, 2020 80.40 82.33 78.88 79.52 937,945 -0.86(-1.07%)
Oct 20, 2020 82.36 86.46 78.16 80.38 1,849,852 -2.71(-3.26%)
Oct 19, 2020 84.32 85.17 82.86 83.09 717,437 -0.84(-1.00%)
Oct 16, 2020 84.21 84.99 82.75 83.93 432,228 -0.15(-0.18%)
Oct 15, 2020 81.33 84.35 81.31 84.09 508,749 +2.17(+2.64%)
Oct 14, 2020 81.82 82.98 81.14 81.92 372,558 +0.11(+0.13%)
Oct 13, 2020 82.37 83.35 81.38 81.81 508,624 -1.31(-1.57%)
Oct 12, 2020 81.47 83.14 81.41 83.12 309,993 +1.25(+1.52%)
Oct 09, 2020 85.66 85.80 81.74 81.87 451,151 -2.17(-2.58%)
Oct 08, 2020 85.58 85.60 83.10 84.04 591,260 +0.82(+0.99%)
Oct 07, 2020 82.77 84.39 82.43 83.22 474,568 +0.92(+1.12%)
Oct 06, 2020 84.33 85.34 81.84 82.30 556,670 -0.68(-0.82%)
Oct 05, 2020 81.33 83.36 80.99 82.98 659,660 +2.69(+3.35%)
Oct 02, 2020 77.82 81.23 77.47 80.29 474,003 +1.07(+1.36%)
Oct 01, 2020 80.24 81.07 78.58 79.21 420,178 -1.04(-1.30%)
Sep 30, 2020 80.14 81.82 79.54 80.26 422,301 +0.48(+0.61%)
Sep 29, 2020 81.61 81.77 78.48 79.77 764,331 -2.95(-3.57%)
Sep 28, 2020 83.35 84.15 82.56 82.72 348,158 +1.49(+1.83%)
Sep 25, 2020 81.24 81.83 79.76 81.23 375,770 -0.09(-0.11%)
Sep 24, 2020 79.58 82.57 79.30 81.32 439,819 +0.84(+1.05%)
Sep 23, 2020 81.90 84.58 80.08 80.48 509,662 -1.17(-1.43%)
Sep 22, 2020 82.63 83.61 80.75 81.65 396,710 -0.56(-0.68%)
Sep 21, 2020 83.96 85.93 81.90 82.21 576,068 -5.07(-5.81%)
Sep 18, 2020 88.07 88.64 86.38 87.28 709,041 -0.44(-0.51%)
Sep 17, 2020 86.37 88.41 85.34 87.72 450,806 -0.29(-0.33%)
Sep 16, 2020 87.65 89.39 86.22 88.01 604,254 +0.50(+0.57%)
Sep 15, 2020 90.79 90.89 87.33 87.51 514,029 -2.92(-3.23%)
Sep 14, 2020 90.92 92.79 90.05 90.43 327,392 +0.26(+0.29%)
Sep 11, 2020 89.16 90.47 88.25 90.17 540,802 +1.05(+1.18%)
Sep 10, 2020 92.65 93.25 89.03 89.12 552,242 -3.15(-3.42%)
Sep 09, 2020 93.84 93.84 90.58 92.27 458,168 -1.11(-1.19%)
Sep 08, 2020 97.19 97.28 93.30 93.38 437,069 -4.52(-4.61%)
Sep 04, 2020 99.11 101.13 96.79 97.90 536,046 +2.87(+3.02%)
Sep 03, 2020 93.23 96.73 93.23 95.03 673,658 +2.28(+2.46%)
Sep 02, 2020 92.82 93.66 91.59 92.74 487,254 -0.28(-0.30%)
Sep 01, 2020 93.24 94.25 92.30 93.02 406,447 -0.81(-0.87%)
Aug 31, 2020 96.42 96.78 93.84 93.84 425,508 -3.18(-3.28%)
Aug 28, 2020 97.25 97.38 95.54 97.02 306,799 +0.82(+0.85%)
Aug 27, 2020 92.32 96.27 92.32 96.20 414,421 +3.59(+3.87%)
Aug 26, 2020 96.21 96.21 92.42 92.61 408,408 -3.69(-3.84%)
Aug 25, 2020 96.00 96.95 93.76 96.30 366,764 +1.09(+1.15%)
Aug 24, 2020 94.01 95.87 93.17 95.21 410,574 +1.72(+1.84%)
Aug 21, 2020 93.07 94.51 92.78 93.49 305,558 -0.50(-0.54%)
Aug 20, 2020 96.96 97.49 93.82 93.99 522,913 -4.68(-4.74%)
Aug 19, 2020 99.34 100.25 98.15 98.67 295,476 -0.59(-0.59%)
Aug 18, 2020 102.95 102.95 99.05 99.26 284,197 -3.41(-3.32%)
Aug 17, 2020 103.74 103.74 101.54 102.67 369,008 -1.22(-1.17%)
Aug 14, 2020 103.32 104.95 102.71 103.89 462,525 +0.02(+0.02%)
Aug 13, 2020 106.42 106.89 103.79 103.87 363,985 -3.44(-3.21%)
Aug 12, 2020 108.81 109.63 105.24 107.32 279,647 +1.01(+0.95%)
Aug 11, 2020 106.50 109.28 105.33 106.30 420,432 +1.68(+1.61%)
Aug 10, 2020 105.05 108.49 104.16 104.62 355,573 +0.02(+0.02%)
Aug 07, 2020 99.38 104.68 98.37 104.60 376,804 +4.75(+4.75%)
Aug 06, 2020 100.79 101.48 99.27 99.85 217,553 -1.24(-1.22%)
Aug 05, 2020 98.59 101.34 98.18 101.09 351,064 +3.78(+3.89%)
Aug 04, 2020 98.13 99.86 96.38 97.31 286,982 -0.51(-0.52%)
Aug 03, 2020 99.23 99.23 97.30 97.82 434,368 -1.33(-1.35%)
Jul 31, 2020 99.28 99.46 97.14 99.15 439,983 -0.04(-0.04%)
Jul 30, 2020 98.62 100.68 96.53 99.19 349,373 -1.86(-1.84%)
Jul 29, 2020 100.86 101.59 98.37 101.05 539,345 +0.62(+0.62%)
Jul 28, 2020 102.72 103.47 100.40 100.42 385,424 -2.16(-2.10%)
Jul 27, 2020 104.60 104.60 102.18 102.58 296,780 -2.84(-2.69%)
Jul 24, 2020 107.33 108.17 104.72 105.42 354,081 -1.91(-1.78%)
Jul 23, 2020 105.41 108.66 105.19 107.33 412,975 +2.31(+2.20%)
Jul 22, 2020 105.96 105.96 102.75 105.02 551,591 -0.37(-0.35%)
Jul 21, 2020 97.53 106.00 97.53 105.39 789,203 +7.34(+7.49%)
Jul 20, 2020 100.05 100.25 97.16 98.05 683,710 -2.29(-2.28%)
Jul 17, 2020 103.83 104.01 100.14 100.34 269,979 -3.07(-2.97%)
Jul 16, 2020 103.32 105.67 102.32 103.41 291,017 -1.51(-1.44%)
Jul 15, 2020 101.23 105.43 100.63 104.92 335,013 +5.88(+5.93%)
Jul 14, 2020 101.44 101.44 97.19 99.04 408,960 -2.67(-2.63%)
Jul 13, 2020 101.57 103.74 99.20 101.71 289,200 +1.58(+1.58%)
Jul 10, 2020 96.83 100.33 96.83 100.14 231,306 +3.44(+3.56%)
Jul 09, 2020 100.00 100.71 96.46 96.69 471,809 -4.01(-3.98%)
Jul 08, 2020 99.42 101.46 98.24 100.70 546,408 +1.81(+1.83%)
Jul 07, 2020 100.88 100.88 98.58 98.90 296,544 -2.05(-2.03%)
Jul 06, 2020 103.31 104.59 100.03 100.94 258,891 +0.41(+0.41%)
Jul 02, 2020 104.13 105.20 99.77 100.53 216,752 -0.76(-0.75%)
Jul 01, 2020 103.83 103.83 100.56 101.29 502,238 -1.56(-1.51%)
Jun 30, 2020 99.62 103.47 99.62 102.85 306,361 +2.13(+2.11%)
Jun 29, 2020 100.51 102.89 99.01 100.72 380,054 +2.00(+2.03%)
Jun 26, 2020 99.43 100.54 97.10 98.72 1,189,281 -2.75(-2.71%)
Jun 25, 2020 96.35 101.47 96.35 101.47 281,242 +4.04(+4.15%)
Jun 24, 2020 100.55 102.53 96.99 97.43 359,674 -4.44(-4.36%)
Jun 23, 2020 104.62 105.19 100.87 101.88 332,908 -0.61(-0.59%)
Jun 22, 2020 102.55 103.82 100.41 102.48 221,532 +0.13(+0.13%)
Jun 19, 2020 104.68 104.68 100.13 102.35 656,807 -0.76(-0.74%)
Jun 18, 2020 100.70 105.26 100.62 103.11 348,415 +1.26(+1.24%)
Jun 17, 2020 106.31 106.31 101.72 101.85 327,799 -4.29(-4.04%)
Jun 16, 2020 108.42 108.71 104.27 106.14 294,563 +2.95(+2.86%)
Jun 15, 2020 98.72 103.61 97.83 103.19 480,430 -0.59(-0.57%)
Jun 12, 2020 103.32 104.87 99.37 103.77 656,807 +5.19(+5.27%)
Jun 11, 2020 100.11 103.57 96.74 98.58 629,637 -8.77(-8.17%)
Jun 10, 2020 112.98 115.41 107.16 107.35 715,557 -5.29(-4.70%)
Jun 09, 2020 110.14 114.81 109.33 112.64 586,326 -1.30(-1.14%)
Jun 08, 2020 115.23 116.09 111.82 113.94 511,969 +2.77(+2.49%)
Jun 05, 2020 113.49 114.40 110.39 111.17 534,552 +4.84(+4.55%)
Jun 04, 2020 104.45 106.50 102.98 106.33 592,490 +1.96(+1.88%)
Jun 03, 2020 103.15 106.48 102.68 104.37 932,085 +4.65(+4.66%)
Jun 02, 2020 102.66 102.76 98.21 99.72 522,771 -1.13(-1.12%)
Jun 01, 2020 99.80 101.79 99.14 100.85 363,553 +1.86(+1.88%)
May 29, 2020 100.52 102.02 98.69 98.99 1,032,928 -3.50(-3.42%)
May 28, 2020 107.91 107.98 101.69 102.49 684,535 -3.31(-3.13%)
May 27, 2020 101.88 105.97 99.75 105.80 740,408 +7.80(+7.96%)
May 26, 2020 96.88 99.34 94.50 98.00 528,122 +5.60(+6.06%)
May 22, 2020 94.58 96.13 91.56 92.40 303,141 -1.82(-1.93%)
May 21, 2020 95.75 97.02 94.09 94.22 373,517 -1.53(-1.60%)
May 20, 2020 92.47 96.47 92.22 95.75 452,689 +4.73(+5.20%)
May 19, 2020 95.36 96.01 91.02 91.02 490,824 -4.91(-5.11%)
May 18, 2020 91.02 96.23 91.02 95.92 517,550 +9.22(+10.64%)
May 15, 2020 86.65 87.43 85.11 86.70 274,553 -0.85(-0.97%)
May 14, 2020 82.68 88.77 80.59 87.54 464,911 +2.73(+3.22%)
May 13, 2020 91.83 91.83 83.00 84.81 752,950 -7.54(-8.17%)
May 12, 2020 98.16 98.94 92.12 92.35 428,792 -5.83(-5.94%)
May 11, 2020 97.35 99.20 94.62 98.18 575,951 -0.94(-0.95%)
May 08, 2020 98.74 101.68 98.58 99.13 491,410 +2.74(+2.84%)
May 07, 2020 98.62 102.12 96.05 96.38 948,582 -1.71(-1.75%)
May 06, 2020 105.70 105.70 96.36 98.10 674,324 +1.17(+1.21%)
May 05, 2020 100.16 102.12 96.45 96.92 269,298 -1.27(-1.29%)
May 04, 2020 96.50 98.55 94.63 98.19 521,981 +0.55(+0.56%)
May 01, 2020 100.04 100.04 96.08 97.65 583,413 -4.92(-4.79%)
Apr 30, 2020 102.41 104.06 100.65 102.56 678,663 -3.21(-3.04%)
Apr 29, 2020 103.25 108.64 103.25 105.78 714,276 +3.87(+3.79%)
Apr 28, 2020 101.99 105.50 99.97 101.91 640,046 +4.39(+4.50%)
Apr 27, 2020 91.40 97.86 90.72 97.52 653,490 +7.45(+8.28%)
Apr 24, 2020 89.75 90.73 85.03 90.06 553,976 +3.44(+3.98%)
Apr 23, 2020 85.16 89.58 83.25 86.62 674,895 +4.35(+5.29%)
Apr 22, 2020 86.11 86.50 81.72 82.26 506,389 -1.64(-1.95%)
Apr 21, 2020 82.52 85.80 82.15 83.90 372,534 -1.38(-1.62%)
Apr 20, 2020 82.32 86.52 81.18 85.28 658,224 +0.32(+0.37%)
Apr 17, 2020 82.11 85.81 81.34 84.96 475,180 +6.78(+8.68%)
Apr 16, 2020 79.93 81.51 76.45 78.18 396,485 -1.87(-2.33%)
Apr 15, 2020 78.63 82.19 78.63 80.04 462,406 -2.99(-3.61%)
Apr 14, 2020 82.71 84.99 80.95 83.04 648,837 +1.54(+1.89%)
Apr 13, 2020 86.10 86.10 79.67 81.50 402,805 -4.84(-5.61%)
Apr 09, 2020 81.40 87.24 80.05 86.34 1,178,075 +8.39(+10.77%)
Apr 08, 2020 76.15 78.76 74.55 77.95 713,808 +2.72(+3.61%)
Apr 07, 2020 77.74 80.17 74.44 75.23 799,498 +2.30(+3.15%)
Apr 06, 2020 73.28 75.30 71.71 72.93 878,420 +4.03(+5.85%)
Apr 03, 2020 70.38 70.89 66.01 68.91 545,929 -1.71(-2.43%)
Apr 02, 2020 69.13 72.95 67.37 70.62 544,844 +1.75(+2.54%)
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.