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

(NY: DC )

2.710 -0.090 (-3.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 2.880 2.880 2.770 2.880 113,371 +0.02(+0.70%)
Oct 30, 2023 2.860 2.880 2.780 2.860 74,608 +0.03(+1.06%)
Oct 27, 2023 2.750 2.870 2.720 2.830 135,168 +0.10(+3.66%)
Oct 26, 2023 2.700 2.740 2.690 2.730 45,237 +0.03(+1.11%)
Oct 25, 2023 2.670 2.750 2.670 2.700 51,330 -0.02(-0.74%)
Oct 24, 2023 2.720 2.800 2.670 2.720 71,186 +0.00(+0.00%)
Oct 23, 2023 2.700 2.850 2.690 2.720 73,624 +0.01(+0.37%)
Oct 20, 2023 2.610 2.790 2.590 2.710 128,616 +0.09(+3.44%)
Oct 19, 2023 2.720 2.730 2.550 2.620 124,584 -0.11(-4.03%)
Oct 18, 2023 2.880 2.910 2.670 2.730 132,715 -0.09(-3.19%)
Oct 17, 2023 2.800 2.970 2.760 2.820 128,297 +0.01(+0.36%)
Oct 16, 2023 2.850 2.855 2.810 2.810 97,071 -0.04(-1.40%)
Oct 13, 2023 2.750 2.860 2.750 2.850 136,360 +0.16(+5.95%)
Oct 12, 2023 2.690 2.740 2.670 2.690 1,136,429 -0.04(-1.47%)
Oct 11, 2023 2.790 2.800 2.710 2.730 91,999 -0.02(-0.73%)
Oct 10, 2023 2.780 2.820 2.720 2.750 169,006 +0.00(+0.00%)
Oct 09, 2023 2.750 2.800 2.701 2.750 106,949 +0.03(+1.10%)
Oct 06, 2023 2.510 2.750 2.500 2.720 158,786 +0.22(+8.80%)
Oct 05, 2023 2.470 2.580 2.420 2.500 216,132 +0.05(+2.04%)
Oct 04, 2023 2.450 2.565 2.390 2.450 151,575 +0.06(+2.51%)
Oct 03, 2023 2.420 2.496 2.360 2.390 121,058 -0.03(-1.24%)
Oct 02, 2023 2.550 2.550 2.410 2.420 125,888 -0.16(-6.20%)
Sep 29, 2023 2.660 2.670 2.560 2.580 178,411 -0.03(-1.15%)
Sep 28, 2023 2.660 2.770 2.550 2.610 138,959 -0.04(-1.51%)
Sep 27, 2023 2.570 2.690 2.570 2.650 135,940 +0.08(+3.11%)
Sep 26, 2023 2.500 2.640 2.460 2.570 155,267 +0.04(+1.58%)
Sep 25, 2023 2.510 2.550 2.510 2.530 170,372 +0.00(+0.00%)
Sep 22, 2023 2.640 2.650 2.530 2.530 103,843 -0.10(-3.80%)
Sep 21, 2023 2.650 2.700 2.600 2.630 112,091 -0.04(-1.50%)
Sep 20, 2023 2.640 2.725 2.640 2.670 80,282 +0.04(+1.52%)
Sep 19, 2023 2.690 2.780 2.630 2.630 110,917 -0.06(-2.23%)
Sep 18, 2023 2.750 2.790 2.690 2.690 150,163 -0.05(-1.82%)
Sep 15, 2023 2.760 2.810 2.720 2.740 244,873 -0.01(-0.36%)
Sep 14, 2023 2.690 2.790 2.670 2.750 147,162 +0.07(+2.61%)
Sep 13, 2023 2.740 2.760 2.680 2.680 96,874 -0.04(-1.47%)
Sep 12, 2023 2.730 2.797 2.670 2.720 185,480 +0.01(+0.37%)
Sep 11, 2023 2.720 2.830 2.690 2.710 284,577 +0.01(+0.37%)
Sep 08, 2023 2.740 2.770 2.660 2.700 224,860 -0.03(-1.10%)
Sep 07, 2023 2.740 2.770 2.680 2.730 255,207 +0.03(+1.11%)
Sep 06, 2023 2.740 2.750 2.680 2.700 84,650 -0.05(-1.82%)
Sep 05, 2023 2.800 2.860 2.710 2.750 200,918 -0.04(-1.43%)
Sep 01, 2023 2.890 2.930 2.750 2.790 134,084 -0.09(-3.12%)
Aug 31, 2023 3.100 3.100 2.800 2.880 242,004 -0.25(-7.99%)
Aug 30, 2023 3.120 3.190 3.110 3.130 197,436 -0.01(-0.32%)
Aug 29, 2023 3.010 3.170 2.991 3.140 92,249 +0.11(+3.63%)
Aug 28, 2023 2.980 3.070 2.940 3.030 181,887 +0.06(+2.02%)
Aug 25, 2023 2.910 3.000 2.910 2.970 73,054 +0.06(+2.06%)
Aug 24, 2023 2.900 3.000 2.900 2.910 98,245 -0.02(-0.68%)
Aug 23, 2023 2.920 2.990 2.830 2.930 160,760 +0.02(+0.69%)
Aug 22, 2023 2.980 2.980 2.860 2.910 98,944 -0.03(-1.02%)
Aug 21, 2023 2.930 2.990 2.880 2.940 73,883 +0.02(+0.68%)
Aug 18, 2023 2.900 2.950 2.820 2.920 189,081 +0.03(+1.04%)
Aug 17, 2023 3.000 3.030 2.820 2.890 343,835 -0.11(-3.67%)
Aug 16, 2023 3.080 3.080 2.960 3.000 231,726 -0.09(-2.91%)
Aug 15, 2023 3.080 3.171 3.035 3.090 221,532 -0.01(-0.32%)
Aug 14, 2023 3.180 3.240 3.055 3.100 110,160 -0.12(-3.73%)
Aug 11, 2023 2.970 3.230 2.965 3.220 224,279 +0.22(+7.33%)
Aug 10, 2023 3.020 3.030 2.970 3.000 188,655 -0.01(-0.33%)
Aug 09, 2023 3.010 3.040 2.965 3.010 170,367 +0.00(+0.00%)
Aug 08, 2023 2.960 3.060 2.950 3.010 56,419 +0.01(+0.33%)
Aug 07, 2023 3.000 3.052 2.960 3.000 48,221 +0.00(+0.00%)
Aug 04, 2023 2.940 3.080 2.860 3.000 309,309 +0.11(+3.81%)
Aug 03, 2023 2.940 3.045 2.790 2.890 2,065,920 -0.07(-2.36%)
Aug 02, 2023 2.970 2.990 2.895 2.960 89,386 -0.01(-0.34%)
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.