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

JNK (NY: JNK )

94.27 -0.08 (-0.09%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Apr 30, 2021 90.89 91.03 90.87 90.94 11,272,878 -0.04(-0.05%)
Apr 29, 2021 91.05 91.06 90.87 90.98 9,308,902 +0.09(+0.10%)
Apr 28, 2021 90.77 90.96 90.66 90.89 7,363,383 +0.15(+0.17%)
Apr 27, 2021 90.83 90.84 90.73 90.74 6,064,646 -0.03(-0.04%)
Apr 26, 2021 90.88 90.97 90.77 90.78 5,098,912 -0.09(-0.10%)
Apr 23, 2021 90.69 90.91 90.63 90.87 8,802,459 +0.23(+0.26%)
Apr 22, 2021 90.75 90.79 90.58 90.63 6,706,722 -0.09(-0.10%)
Apr 21, 2021 90.44 90.74 90.44 90.73 7,943,152 +0.21(+0.23%)
Apr 20, 2021 90.56 90.63 90.43 90.52 9,232,749 -0.17(-0.18%)
Apr 19, 2021 90.68 90.78 90.62 90.68 9,340,880 -0.08(-0.09%)
Apr 16, 2021 91.02 91.03 90.77 90.77 9,071,693 -0.18(-0.20%)
Apr 15, 2021 90.75 90.98 90.72 90.95 9,887,594 +0.37(+0.41%)
Apr 14, 2021 90.60 90.76 90.55 90.58 9,250,504 -0.06(-0.06%)
Apr 13, 2021 90.53 90.68 90.37 90.63 13,145,592 +0.03(+0.04%)
Apr 12, 2021 90.53 90.63 90.48 90.60 12,110,236 -0.07(-0.08%)
Apr 09, 2021 90.67 90.68 90.59 90.68 8,636,259 -0.08(-0.08%)
Apr 08, 2021 90.81 90.83 90.70 90.75 6,852,308 +0.03(+0.04%)
Apr 07, 2021 90.74 90.78 90.63 90.72 10,644,718 +0.01(+0.01%)
Apr 06, 2021 90.57 90.76 90.52 90.71 7,587,360 +0.16(+0.17%)
Apr 05, 2021 90.55 90.62 90.46 90.55 9,655,655 +0.08(+0.09%)
Apr 01, 2021 90.38 90.50 90.23 90.47 15,771,918 +0.19(+0.21%)
Mar 31, 2021 89.99 90.32 89.99 90.28 18,397,390 +0.35(+0.39%)
Mar 30, 2021 90.02 90.02 89.89 89.93 11,706,599 -0.19(-0.21%)
Mar 29, 2021 89.94 90.15 89.84 90.12 11,271,109 +0.08(+0.09%)
Mar 26, 2021 89.84 90.05 89.66 90.04 10,936,362 +0.32(+0.36%)
Mar 25, 2021 89.66 89.75 89.47 89.72 12,185,841 +0.07(+0.08%)
Mar 24, 2021 89.61 89.94 89.61 89.64 19,831,972 +0.10(+0.11%)
Mar 23, 2021 89.46 89.59 89.36 89.54 15,978,864 +0.05(+0.06%)
Mar 22, 2021 89.32 89.61 89.27 89.49 14,330,952 +0.24(+0.27%)
Mar 19, 2021 88.90 89.28 88.73 89.25 19,831,226 +0.41(+0.47%)
Mar 18, 2021 89.20 89.23 88.77 88.84 18,131,034 -0.65(-0.72%)
Mar 17, 2021 89.24 89.79 89.16 89.48 12,207,158 +0.12(+0.13%)
Mar 16, 2021 89.62 89.62 89.33 89.37 12,919,392 -0.28(-0.31%)
Mar 15, 2021 89.57 89.67 89.45 89.65 9,766,386 +0.02(+0.03%)
Mar 12, 2021 89.69 89.72 89.52 89.62 10,697,264 -0.21(-0.23%)
Mar 11, 2021 89.80 90.04 89.75 89.83 14,113,299 +0.32(+0.35%)
Mar 10, 2021 89.34 89.67 89.31 89.52 17,614,038 +0.28(+0.32%)
Mar 09, 2021 89.36 89.60 89.21 89.23 17,382,340 +0.08(+0.09%)
Mar 08, 2021 89.70 89.78 89.11 89.15 19,588,478 -0.63(-0.70%)
Mar 05, 2021 89.65 89.88 89.27 89.78 19,310,366 +0.26(+0.29%)
Mar 04, 2021 89.96 90.16 89.24 89.53 16,348,829 -0.41(-0.46%)
Mar 03, 2021 90.05 90.08 89.82 89.94 11,418,357 -0.16(-0.18%)
Mar 02, 2021 90.31 90.36 90.10 90.10 9,445,909 -0.20(-0.22%)
Mar 01, 2021 89.86 90.36 89.72 90.30 23,006,550 +0.88(+0.99%)
Feb 26, 2021 89.72 89.86 89.36 89.42 16,546,793 -0.18(-0.20%)
Feb 25, 2021 90.21 90.28 89.47 89.60 15,857,341 -0.78(-0.86%)
Feb 24, 2021 90.18 90.38 90.11 90.37 8,309,901 +0.02(+0.02%)
Feb 23, 2021 89.99 90.38 89.83 90.36 19,609,786 +0.30(+0.33%)
Feb 22, 2021 90.23 90.30 90.05 90.06 12,245,273 -0.30(-0.33%)
Feb 19, 2021 90.46 90.48 90.32 90.36 7,654,065 +0.03(+0.04%)
Feb 18, 2021 90.29 90.43 90.23 90.33 13,695,503 -0.11(-0.12%)
Feb 17, 2021 90.37 90.43 90.27 90.43 9,763,236 -0.01(-0.01%)
Feb 16, 2021 90.60 90.60 90.40 90.44 8,082,683 -0.20(-0.22%)
Feb 12, 2021 90.41 90.65 90.41 90.64 5,569,144 +0.17(+0.18%)
Feb 11, 2021 90.47 90.52 90.39 90.47 6,165,261 +0.04(+0.05%)
Feb 10, 2021 90.47 90.53 90.29 90.43 9,156,598 +0.04(+0.05%)
Feb 09, 2021 90.47 90.54 90.37 90.39 5,913,026 -0.18(-0.20%)
Feb 08, 2021 90.43 90.59 90.38 90.57 5,127,551 +0.25(+0.27%)
Feb 05, 2021 90.42 90.45 90.30 90.33 6,164,041 +0.17(+0.19%)
Feb 04, 2021 90.12 90.28 90.12 90.15 6,959,964 +0.14(+0.16%)
Feb 03, 2021 90.07 90.17 89.97 90.01 10,009,563 +0.07(+0.07%)
Feb 02, 2021 89.86 90.02 89.85 89.94 8,404,931 +0.29(+0.32%)
Feb 01, 2021 89.58 89.71 89.32 89.66 15,872,272 +0.38(+0.42%)
Jan 29, 2021 89.59 89.82 89.24 89.28 24,498,766 -0.35(-0.40%)
Jan 28, 2021 89.58 89.96 89.57 89.63 15,348,831 +0.24(+0.27%)
Jan 27, 2021 89.51 89.66 89.21 89.40 19,946,128 -0.28(-0.31%)
Jan 26, 2021 89.72 89.81 89.66 89.68 12,815,002 -0.05(-0.06%)
Jan 25, 2021 89.73 89.77 89.44 89.72 7,623,129 +0.00(+0.00%)
Jan 22, 2021 89.75 89.85 89.63 89.72 5,562,415 -0.20(-0.22%)
Jan 21, 2021 89.98 90.00 89.84 89.92 8,962,207 -0.06(-0.06%)
Jan 20, 2021 90.04 90.06 89.82 89.98 6,324,038 +0.22(+0.25%)
Jan 19, 2021 89.71 89.81 89.56 89.76 7,753,716 +0.24(+0.27%)
Jan 15, 2021 89.58 89.68 89.45 89.52 11,591,310 -0.13(-0.15%)
Jan 14, 2021 89.72 89.78 89.62 89.65 6,671,974 -0.03(-0.04%)
Jan 13, 2021 89.43 89.72 89.41 89.68 6,308,978 +0.25(+0.28%)
Jan 12, 2021 89.30 89.47 89.18 89.44 10,347,519 +0.13(+0.15%)
Jan 11, 2021 89.45 89.57 89.29 89.30 10,941,747 -0.49(-0.54%)
Jan 08, 2021 89.78 89.79 89.52 89.79 9,476,007 +0.12(+0.13%)
Jan 07, 2021 89.58 89.79 89.54 89.68 9,209,259 +0.25(+0.28%)
Jan 06, 2021 89.49 89.77 89.36 89.43 13,454,326 -0.13(-0.15%)
Jan 05, 2021 89.40 89.65 89.40 89.56 7,422,898 +0.06(+0.06%)
Jan 04, 2021 89.78 89.81 89.25 89.50 9,210,757 -0.22(-0.25%)
Dec 31, 2020 89.72 89.72 89.72 3,764,081 +0.11(+0.12%)
Dec 30, 2020 89.56 89.69 89.53 89.62 3,764,081 +0.16(+0.18%)
Dec 29, 2020 89.63 89.69 89.41 89.45 8,122,454 -0.03(-0.04%)
Dec 28, 2020 89.56 89.61 89.39 89.49 4,962,231 +0.08(+0.09%)
Dec 24, 2020 89.28 89.43 89.27 89.40 2,300,219 +0.22(+0.25%)
Dec 23, 2020 88.91 89.26 88.91 89.18 4,356,311 +0.35(+0.40%)
Dec 22, 2020 88.77 88.86 88.71 88.83 6,623,962 +0.12(+0.13%)
Dec 21, 2020 88.75 88.86 88.52 88.71 8,013,618 -0.32(-0.36%)
Dec 18, 2020 89.02 89.07 88.89 89.03 8,227,004 +0.07(+0.08%)
Dec 17, 2020 88.89 89.02 88.74 88.97 7,605,555 +0.15(+0.17%)
Dec 16, 2020 88.92 88.93 88.58 88.82 7,971,451 -0.11(-0.13%)
Dec 15, 2020 88.70 88.97 88.64 88.93 5,206,519 +0.31(+0.35%)
Dec 14, 2020 88.77 88.83 88.55 88.62 7,213,589 -0.02(-0.03%)
Dec 11, 2020 88.69 88.81 88.48 88.65 8,222,333 -0.07(-0.08%)
Dec 10, 2020 88.50 88.85 88.45 88.72 6,580,046 +0.15(+0.17%)
Dec 09, 2020 88.88 88.88 88.46 88.57 6,867,890 -0.20(-0.22%)
Dec 08, 2020 88.79 88.83 88.69 88.77 5,842,943 +0.00(+0.00%)
Dec 07, 2020 88.80 88.80 88.65 88.77 6,556,528 -0.06(-0.06%)
Dec 04, 2020 88.60 88.87 88.54 88.83 5,996,545 +0.37(+0.42%)
Dec 03, 2020 88.49 88.63 88.43 88.46 6,363,484 +0.06(+0.07%)
Dec 02, 2020 88.20 88.49 88.08 88.40 8,734,899 +0.18(+0.20%)
Dec 01, 2020 88.15 88.30 88.07 88.22 10,133,151 +0.36(+0.41%)
Nov 30, 2020 87.94 87.96 87.69 87.85 7,737,343 -0.11(-0.12%)
Nov 27, 2020 87.97 88.06 87.93 87.96 2,203,480 +0.11(+0.12%)
Nov 25, 2020 87.90 87.99 87.78 87.85 4,047,242 -0.01(-0.01%)
Nov 24, 2020 87.96 88.12 87.78 87.86 13,044,246 +0.23(+0.26%)
Nov 23, 2020 87.72 87.79 87.53 87.63 6,540,852 +0.13(+0.15%)
Nov 20, 2020 87.53 87.60 87.45 87.50 6,478,867 -0.14(-0.16%)
Nov 19, 2020 87.31 87.70 87.20 87.64 6,994,443 +0.31(+0.36%)
Nov 18, 2020 87.63 87.68 87.32 87.33 7,959,779 -0.20(-0.22%)
Nov 17, 2020 87.33 87.63 87.24 87.53 8,998,003 +0.08(+0.09%)
Nov 16, 2020 87.39 87.46 87.23 87.45 8,161,795 +0.48(+0.55%)
Nov 13, 2020 86.73 87.03 86.72 86.96 4,981,484 +0.28(+0.32%)
Nov 12, 2020 87.10 87.11 86.65 86.69 9,176,164 -0.49(-0.56%)
Nov 11, 2020 87.45 87.45 87.09 87.18 5,762,654 -0.13(-0.15%)
Nov 10, 2020 87.23 87.50 87.16 87.31 17,763,882 -0.02(-0.03%)
Nov 09, 2020 88.28 88.30 87.31 87.33 18,001,376 +0.62(+0.72%)
Nov 06, 2020 86.98 87.00 86.56 86.71 7,923,497 -0.28(-0.32%)
Nov 05, 2020 87.04 87.26 86.81 86.99 16,966,602 +0.35(+0.41%)
Nov 04, 2020 86.18 86.86 86.13 86.64 18,331,556 +0.77(+0.89%)
Nov 03, 2020 85.31 85.88 85.31 85.87 15,110,335 +0.81(+0.95%)
Nov 02, 2020 85.09 85.18 84.86 85.06 10,722,410 +0.21(+0.25%)
Oct 30, 2020 84.59 84.89 84.41 84.85 9,416,396 +0.18(+0.21%)
Oct 29, 2020 84.38 84.73 84.25 84.67 15,005,624 +0.22(+0.26%)
Oct 28, 2020 84.57 84.69 84.28 84.45 16,124,905 -0.72(-0.84%)
Oct 27, 2020 85.15 85.35 85.11 85.17 5,610,692 +0.02(+0.02%)
Oct 26, 2020 85.56 85.63 85.07 85.15 10,678,352 -0.68(-0.80%)
Oct 23, 2020 85.88 85.88 85.66 85.84 5,348,364 +0.09(+0.10%)
Oct 22, 2020 85.59 85.82 85.44 85.75 5,598,120 +0.14(+0.16%)
Oct 21, 2020 85.63 85.80 85.52 85.61 6,141,898 -0.02(-0.03%)
Oct 20, 2020 85.50 85.80 85.47 85.63 6,374,708 +0.29(+0.34%)
Oct 19, 2020 85.69 85.79 85.29 85.34 7,916,990 -0.18(-0.21%)
Oct 16, 2020 85.83 85.89 85.50 85.52 5,916,254 -0.18(-0.21%)
Oct 15, 2020 85.36 85.73 85.28 85.70 5,730,237 -0.05(-0.06%)
Oct 14, 2020 85.88 85.94 85.62 85.75 6,085,763 -0.20(-0.23%)
Oct 13, 2020 86.18 86.18 85.82 85.94 5,699,595 -0.36(-0.41%)
Oct 12, 2020 85.91 86.41 85.91 86.30 4,835,511 +0.49(+0.57%)
Oct 09, 2020 85.72 85.90 85.65 85.81 10,046,729 +0.13(+0.15%)
Oct 08, 2020 85.70 85.70 85.51 85.68 5,410,333 +0.27(+0.31%)
Oct 07, 2020 85.38 85.49 85.33 85.41 6,221,944 +0.33(+0.39%)
Oct 06, 2020 85.36 85.67 85.07 85.08 16,355,832 -0.19(-0.22%)
Oct 05, 2020 84.84 85.32 84.81 85.27 14,719,923 +0.58(+0.68%)
Oct 02, 2020 84.37 84.77 84.27 84.69 10,106,099 -0.04(-0.05%)
Oct 01, 2020 84.71 84.84 84.61 84.73 14,345,424 +0.27(+0.32%)
Sep 30, 2020 84.13 84.63 84.13 84.46 9,893,955 +0.31(+0.37%)
Sep 29, 2020 84.11 84.21 83.87 84.15 5,881,447 +0.06(+0.08%)
Sep 28, 2020 83.90 84.21 83.79 84.09 7,159,694 +0.59(+0.71%)
Sep 25, 2020 83.44 83.71 83.33 83.49 11,318,154 -0.08(-0.10%)
Sep 24, 2020 83.41 83.85 83.15 83.57 12,504,051 -0.06(-0.08%)
Sep 23, 2020 84.49 84.51 83.57 83.64 13,083,775 -0.79(-0.94%)
Sep 22, 2020 84.25 84.48 84.06 84.43 13,845,776 +0.27(+0.32%)
Sep 21, 2020 84.58 84.62 83.96 84.17 14,485,374 -0.76(-0.90%)
Sep 18, 2020 85.26 85.28 84.85 84.93 6,959,462 -0.25(-0.29%)
Sep 17, 2020 84.93 85.25 84.83 85.18 8,759,406 +0.03(+0.04%)
Sep 16, 2020 85.27 85.56 85.11 85.15 5,896,662 -0.02(-0.03%)
Sep 15, 2020 85.19 85.32 85.07 85.17 4,495,389 +0.19(+0.22%)
Sep 14, 2020 85.15 85.31 84.89 84.98 5,980,885 -0.11(-0.13%)
Sep 11, 2020 84.94 85.10 84.70 85.10 9,214,426 +0.20(+0.24%)
Sep 10, 2020 85.33 85.37 84.85 84.90 14,072,120 -0.32(-0.37%)
Sep 09, 2020 84.96 85.29 84.84 85.21 8,484,940 +0.63(+0.75%)
Sep 08, 2020 84.69 84.92 84.46 84.58 11,680,200 -0.52(-0.61%)
Sep 04, 2020 85.28 85.53 84.53 85.10 9,946,657 -0.24(-0.28%)
Sep 03, 2020 85.62 85.72 84.94 85.34 12,085,269 -0.53(-0.61%)
Sep 02, 2020 85.80 85.94 85.48 85.87 7,376,205 +0.15(+0.17%)
Sep 01, 2020 85.31 85.78 85.20 85.72 7,418,532 +0.41(+0.48%)
Aug 31, 2020 85.35 85.46 85.21 85.31 6,154,424 -0.03(-0.04%)
Aug 28, 2020 85.41 85.51 85.33 85.34 5,996,429 +0.06(+0.07%)
Aug 27, 2020 85.49 85.54 85.12 85.29 7,992,926 -0.11(-0.13%)
Aug 26, 2020 85.47 85.53 85.36 85.40 6,505,440 -0.02(-0.02%)
Aug 25, 2020 85.31 85.46 85.13 85.41 7,762,033 +0.15(+0.17%)
Aug 24, 2020 85.03 85.31 84.97 85.27 6,878,901 +0.46(+0.54%)
Aug 21, 2020 84.82 84.92 84.73 84.81 4,333,013 -0.02(-0.02%)
Aug 20, 2020 84.41 84.83 84.37 84.83 6,793,352 +0.35(+0.41%)
Aug 19, 2020 84.78 84.88 84.43 84.48 9,310,561 -0.33(-0.39%)
Aug 18, 2020 84.84 84.92 84.56 84.81 5,547,072 +0.02(+0.02%)
Aug 17, 2020 84.29 84.80 84.29 84.79 4,403,602 +0.59(+0.70%)
Aug 14, 2020 84.36 84.47 84.05 84.20 6,957,365 -0.20(-0.24%)
Aug 13, 2020 84.75 85.03 84.38 84.41 8,871,876 -0.40(-0.47%)
Aug 12, 2020 85.07 85.21 84.73 84.80 6,488,730 +0.18(+0.21%)
Aug 11, 2020 85.40 85.46 84.61 84.62 11,602,670 -0.73(-0.86%)
Aug 10, 2020 85.44 85.49 85.21 85.36 4,353,466 -0.06(-0.07%)
Aug 07, 2020 85.52 85.53 85.21 85.41 7,774,383 -0.11(-0.13%)
Aug 06, 2020 85.36 85.56 85.29 85.53 8,614,652 +0.13(+0.15%)
Aug 05, 2020 85.26 85.41 85.25 85.40 7,436,032 +0.14(+0.16%)
Aug 04, 2020 85.14 85.27 84.95 85.26 8,399,702 +0.03(+0.04%)
Aug 03, 2020 85.20 85.28 85.00 85.23 7,591,230 +0.01(+0.01%)
Jul 31, 2020 85.04 85.26 84.71 85.22 11,339,336 +0.12(+0.14%)
Jul 30, 2020 84.70 85.12 84.60 85.10 24,492,406 +0.26(+0.30%)
Jul 29, 2020 84.57 84.91 84.49 84.84 5,848,034 +0.51(+0.60%)
Jul 28, 2020 84.58 84.60 84.29 84.33 6,207,619 -0.27(-0.31%)
Jul 27, 2020 84.49 84.60 84.30 84.60 4,953,049 +0.22(+0.26%)
Jul 24, 2020 84.23 84.48 84.07 84.38 10,057,677 +0.14(+0.17%)
Jul 23, 2020 84.33 84.40 83.73 84.24 9,671,177 -0.13(-0.15%)
Jul 22, 2020 84.20 84.37 84.12 84.37 6,253,814 +0.21(+0.25%)
Jul 21, 2020 84.06 84.31 83.98 84.16 8,033,647 +0.38(+0.45%)
Jul 20, 2020 83.32 83.81 83.27 83.78 4,180,770 +0.50(+0.60%)
Jul 17, 2020 83.17 83.32 82.94 83.28 5,509,118 +0.30(+0.36%)
Jul 16, 2020 82.89 83.03 82.80 82.98 10,906,951 +0.07(+0.09%)
Jul 15, 2020 82.83 82.96 82.63 82.91 6,881,414 +0.51(+0.62%)
Jul 14, 2020 81.63 82.41 81.63 82.40 11,785,684 +0.78(+0.95%)
Jul 13, 2020 82.31 82.53 81.61 81.62 8,583,219 -0.41(-0.50%)
Jul 10, 2020 81.70 82.12 81.58 82.03 7,258,420 +0.26(+0.31%)
Jul 09, 2020 82.01 82.02 81.37 81.77 9,251,808 -0.26(-0.31%)
Jul 08, 2020 81.84 82.07 81.76 82.03 6,607,353 +0.20(+0.25%)
Jul 07, 2020 82.21 82.41 81.74 81.83 7,024,563 -0.45(-0.55%)
Jul 06, 2020 82.11 82.32 82.01 82.28 9,207,804 +0.58(+0.71%)
Jul 02, 2020 81.88 82.04 81.53 81.70 13,967,273 +0.62(+0.76%)
Jul 01, 2020 80.96 81.27 80.96 81.08 11,428,822 +0.23(+0.29%)
Jun 30, 2020 80.35 81.02 80.31 80.85 13,773,906 +0.82(+1.03%)
Jun 29, 2020 80.73 80.76 79.66 80.03 45,114,084 -0.66(-0.82%)
Jun 26, 2020 81.30 81.30 80.55 80.69 7,659,084 -0.74(-0.91%)
Jun 25, 2020 81.39 81.49 80.91 81.43 15,614,626 -0.06(-0.07%)
Jun 24, 2020 82.13 82.15 80.91 81.49 14,866,887 -0.89(-1.08%)
Jun 23, 2020 82.51 82.53 82.29 82.38 6,087,337 +0.14(+0.17%)
Jun 22, 2020 82.34 82.46 82.13 82.24 10,136,340 -0.13(-0.16%)
Jun 19, 2020 82.82 82.82 82.15 82.37 8,056,846 -0.10(-0.13%)
Jun 18, 2020 82.42 82.65 82.28 82.47 7,563,170 -0.25(-0.30%)
Jun 17, 2020 82.96 83.06 82.65 82.72 9,914,587 -0.19(-0.23%)
Jun 16, 2020 83.41 83.48 82.62 82.91 15,114,606 +0.60(+0.73%)
Jun 15, 2020 81.25 82.89 81.02 82.31 14,490,605 +0.57(+0.69%)
Jun 12, 2020 81.98 82.19 81.16 81.74 15,771,109 +0.82(+1.01%)
Jun 11, 2020 81.94 81.98 80.79 80.93 13,570,645 -2.12(-2.55%)
Jun 10, 2020 82.94 83.48 82.62 83.05 11,885,027 -0.14(-0.16%)
Jun 09, 2020 83.35 83.41 82.86 83.18 18,351,848 -0.54(-0.65%)
Jun 08, 2020 83.82 83.82 83.53 83.73 10,435,279 +0.12(+0.14%)
Jun 05, 2020 83.73 84.13 83.58 83.61 8,688,461 +0.86(+1.03%)
Jun 04, 2020 83.01 83.01 82.60 82.75 7,116,322 -0.27(-0.33%)
Jun 03, 2020 82.86 83.23 82.77 83.02 13,898,128 +0.53(+0.64%)
Jun 02, 2020 81.86 82.54 81.58 82.50 12,029,808 +0.83(+1.02%)
Jun 01, 2020 80.99 81.67 80.86 81.66 13,722,532 +0.53(+0.66%)
May 29, 2020 80.74 81.28 80.57 81.13 12,764,038 +0.38(+0.47%)
May 28, 2020 80.84 81.20 80.64 80.75 16,298,492 +0.05(+0.06%)
May 27, 2020 81.03 81.05 80.29 80.70 7,848,307 +0.24(+0.30%)
May 26, 2020 80.36 80.73 79.71 80.46 9,939,544 +0.68(+0.86%)
May 22, 2020 79.52 79.86 79.33 79.78 7,639,767 +0.26(+0.33%)
May 21, 2020 79.54 79.72 79.32 79.52 12,115,903 -0.02(-0.02%)
May 20, 2020 79.13 79.71 79.04 79.53 12,111,761 +0.86(+1.09%)
May 19, 2020 78.56 78.91 78.39 78.67 11,858,418 +0.10(+0.12%)
May 18, 2020 78.47 78.62 78.17 78.58 10,918,355 +1.31(+1.70%)
May 15, 2020 76.94 77.39 76.75 77.26 11,263,163 +0.04(+0.05%)
May 14, 2020 77.11 77.47 76.58 77.22 11,486,833 -0.21(-0.28%)
May 13, 2020 77.96 78.02 77.28 77.44 11,281,788 -0.46(-0.59%)
May 12, 2020 78.47 78.50 77.88 77.90 10,130,795 -0.04(-0.05%)
May 11, 2020 78.11 78.26 77.93 77.94 4,881,328 -0.33(-0.43%)
May 08, 2020 77.85 78.29 77.77 78.27 10,780,932 +0.76(+0.97%)
May 07, 2020 77.87 78.13 77.47 77.52 5,734,001 +0.20(+0.26%)
May 06, 2020 77.73 77.87 77.32 77.32 8,767,724 -0.29(-0.38%)
May 05, 2020 77.35 77.73 77.29 77.61 8,944,471 +0.60(+0.77%)
May 04, 2020 76.99 77.19 76.72 77.02 7,133,872 -0.11(-0.14%)
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.