Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	93.74	93.83	91.83	93.62	2,492,410	+0.30(+0.32%)
May 27, 2021	93.25	93.67	92.42	93.33	3,457,682	+1.40(+1.52%)
May 26, 2021	91.89	92.13	90.68	91.93	2,020,152	+0.58(+0.63%)
May 25, 2021	93.12	93.98	91.20	91.35	2,191,771	-1.72(-1.84%)
May 24, 2021	92.73	93.54	92.34	93.06	1,934,325	+0.51(+0.55%)
May 21, 2021	91.83	93.01	91.83	92.56	2,343,196	+1.04(+1.14%)
May 20, 2021	92.16	92.51	90.77	91.52	2,251,199	-0.65(-0.70%)
May 19, 2021	91.19	92.22	89.73	92.17	2,615,438	-0.12(-0.13%)
May 18, 2021	93.08	93.41	92.22	92.29	2,468,185	-1.19(-1.27%)
May 17, 2021	92.69	93.69	92.36	93.47	1,817,281	+0.24(+0.26%)
May 14, 2021	91.90	93.41	91.79	93.23	2,037,699	+1.63(+1.78%)
May 13, 2021	88.95	92.34	88.90	91.60	2,613,931	+2.25(+2.52%)
May 12, 2021	91.46	91.99	89.12	89.35	2,571,203	-1.48(-1.63%)
May 11, 2021	91.56	92.19	90.00	90.83	3,338,845	-1.57(-1.70%)
May 10, 2021	92.38	93.99	91.67	92.40	3,390,339	+0.67(+0.73%)
May 07, 2021	90.04	91.76	89.92	91.73	2,460,788	+0.29(+0.32%)
May 06, 2021	90.57	91.50	89.54	91.44	2,659,983	+1.23(+1.36%)
May 05, 2021	89.50	90.57	87.99	90.21	3,304,865	+2.18(+2.48%)
May 04, 2021	87.80	88.53	86.74	88.03	2,375,327	+0.20(+0.23%)
May 03, 2021	87.75	88.65	87.08	87.83	2,033,039	+0.94(+1.08%)
Apr 30, 2021	87.33	87.76	86.54	86.89	1,760,884	-0.73(-0.83%)
Apr 29, 2021	87.25	87.91	86.64	87.62	1,917,805	+1.20(+1.39%)
Apr 28, 2021	86.70	87.25	86.29	86.42	1,777,446	+0.44(+0.51%)
Apr 27, 2021	85.31	86.04	85.31	85.98	1,605,889	+0.67(+0.78%)
Apr 26, 2021	85.69	86.76	85.15	85.31	2,211,504	+0.03(+0.03%)
Apr 23, 2021	83.68	85.59	83.58	85.28	1,962,312	+1.52(+1.82%)
Apr 22, 2021	84.37	84.64	83.38	83.76	2,181,216	-1.03(-1.22%)
Apr 21, 2021	82.82	84.90	82.61	84.79	2,297,662	+1.65(+1.99%)
Apr 20, 2021	84.49	84.85	82.49	83.14	2,239,727	-2.18(-2.56%)
Apr 19, 2021	85.95	86.47	85.14	85.32	2,063,373	-0.29(-0.34%)
Apr 16, 2021	84.85	86.17	84.72	85.61	2,562,671	+1.37(+1.62%)
Apr 15, 2021	84.19	84.81	83.76	84.24	3,329,109	-0.03(-0.04%)
Apr 14, 2021	82.67	84.72	82.59	84.28	4,065,579	+1.78(+2.16%)
Apr 13, 2021	82.43	83.02	81.56	82.49	3,205,205	-0.24(-0.29%)
Apr 12, 2021	82.25	82.90	81.83	82.74	2,134,944	+1.05(+1.28%)
Apr 09, 2021	81.29	81.75	80.94	81.69	2,813,764	+1.19(+1.48%)
Apr 08, 2021	80.69	80.82	79.81	80.49	1,392,813	-0.85(-1.04%)
Apr 07, 2021	80.56	81.53	80.56	81.34	1,899,613	+0.79(+0.98%)
Apr 06, 2021	80.34	81.13	80.05	80.56	1,957,777	+0.25(+0.31%)
Apr 05, 2021	81.20	81.56	80.12	80.30	2,223,455	+0.03(+0.04%)
Apr 01, 2021	78.70	80.27	78.62	80.27	2,189,035	+1.39(+1.77%)
Mar 31, 2021	79.14	79.83	78.84	78.88	3,324,595	-0.85(-1.06%)
Mar 30, 2021	79.05	80.16	78.82	79.72	2,105,566	+1.25(+1.59%)
Mar 29, 2021	78.47	79.52	78.01	78.48	2,258,835	-1.16(-1.46%)
Mar 26, 2021	79.66	79.89	78.46	79.64	2,260,528	+0.91(+1.15%)
Mar 25, 2021	76.78	78.99	76.05	78.73	2,283,588	+1.84(+2.40%)
Mar 24, 2021	77.45	78.75	76.83	76.88	2,610,435	+0.32(+0.42%)
Mar 23, 2021	78.18	78.56	76.22	76.56	3,034,657	-2.10(-2.67%)
Mar 22, 2021	78.88	79.41	78.20	78.67	2,760,506	-0.97(-1.22%)
Mar 19, 2021	79.66	80.69	78.56	79.64	10,566,228	-0.98(-1.21%)
Mar 18, 2021	81.46	82.68	80.43	80.62	3,452,104	-0.06(-0.08%)
Mar 17, 2021	80.01	80.87	79.51	80.68	2,391,346	+1.55(+1.96%)
Mar 16, 2021	80.18	80.55	78.62	79.13	2,952,796	-2.09(-2.57%)
Mar 15, 2021	81.40	81.78	79.61	81.21	2,420,332	-0.06(-0.07%)
Mar 12, 2021	81.01	82.12	80.62	81.27	2,917,251	+1.26(+1.58%)
Mar 11, 2021	79.95	81.38	79.41	80.01	2,942,299	-0.34(-0.42%)
Mar 10, 2021	79.07	80.81	78.92	80.35	2,473,334	+1.22(+1.54%)
Mar 09, 2021	79.34	80.84	78.16	79.13	3,208,347	-1.15(-1.43%)
Mar 08, 2021	79.30	81.85	79.14	80.28	3,564,008	+1.78(+2.27%)
Mar 05, 2021	77.92	78.82	75.60	78.49	2,563,480	+1.81(+2.36%)
Mar 04, 2021	77.36	77.78	74.82	76.69	3,120,926	-0.69(-0.90%)
Mar 03, 2021	76.52	78.77	76.52	77.38	3,718,816	+0.30(+0.39%)
Mar 02, 2021	77.11	77.70	76.92	77.07	2,313,439	+0.35(+0.45%)
Mar 01, 2021	76.64	77.53	76.26	76.73	3,249,842	+1.64(+2.19%)
Feb 26, 2021	75.70	76.42	74.00	75.08	3,175,389	-1.03(-1.35%)
Feb 25, 2021	78.20	79.32	75.95	76.11	3,698,754	-1.73(-2.22%)
Feb 24, 2021	74.56	78.43	74.30	77.85	5,614,441	+3.93(+5.32%)
Feb 23, 2021	75.34	75.50	73.70	73.91	2,686,741	-0.64(-0.86%)
Feb 22, 2021	72.49	75.33	72.49	74.56	3,430,035	+1.74(+2.39%)
Feb 19, 2021	71.53	73.05	71.50	72.81	3,327,731	+1.90(+2.67%)
Feb 18, 2021	71.68	72.29	70.23	70.92	2,524,214	-1.31(-1.81%)
Feb 17, 2021	71.38	72.96	71.27	72.23	2,369,869	+0.57(+0.80%)
Feb 16, 2021	70.81	72.45	70.40	71.65	3,425,405	+1.65(+2.35%)
Feb 12, 2021	69.27	71.14	69.27	70.01	2,910,667	+0.59(+0.85%)
Feb 11, 2021	70.21	70.58	68.93	69.42	2,759,263	-0.67(-0.95%)
Feb 10, 2021	69.66	70.42	69.26	70.09	3,376,323	+0.58(+0.84%)
Feb 09, 2021	68.95	69.99	68.66	69.51	3,221,250	+0.44(+0.64%)
Feb 08, 2021	68.63	69.09	67.71	69.06	3,171,163	+0.64(+0.94%)
Feb 05, 2021	71.54	71.54	67.90	68.42	4,882,186	-2.24(-3.16%)
Feb 04, 2021	69.35	70.99	69.09	70.66	2,826,723	+1.55(+2.25%)
Feb 03, 2021	68.29	69.27	68.14	69.11	1,844,227	+0.68(+1.00%)
Feb 02, 2021	68.29	69.32	67.77	68.42	2,208,408	+1.07(+1.58%)
Feb 01, 2021	67.31	67.52	65.96	67.36	1,874,209	+0.54(+0.80%)
Jan 29, 2021	68.53	69.07	66.34	66.82	4,260,095	-2.48(-3.58%)
Jan 28, 2021	68.37	70.19	68.22	69.30	2,527,234	+1.66(+2.46%)
Jan 27, 2021	68.29	68.47	67.40	67.64	3,709,093	-1.69(-2.44%)
Jan 26, 2021	70.31	70.49	69.22	69.33	1,924,048	-0.63(-0.90%)
Jan 25, 2021	69.50	70.18	68.79	69.96	2,324,007	-0.56(-0.80%)
Jan 22, 2021	69.99	70.74	69.52	70.52	1,611,228	-0.20(-0.29%)
Jan 21, 2021	71.55	72.01	70.69	70.73	1,553,720	-0.98(-1.37%)
Jan 20, 2021	72.36	72.43	71.37	71.71	1,748,590	-0.73(-1.00%)
Jan 19, 2021	71.84	73.10	71.39	72.43	2,225,281	+1.07(+1.50%)
Jan 15, 2021	71.33	71.73	70.14	71.37	2,626,607	-0.26(-0.36%)
Jan 14, 2021	70.55	72.18	70.27	71.62	2,017,280	+1.43(+2.03%)
Jan 13, 2021	69.87	70.39	69.31	70.20	1,590,071	-0.04(-0.06%)
Jan 12, 2021	69.46	70.67	69.18	70.24	1,813,259	+1.29(+1.87%)
Jan 11, 2021	68.01	69.29	67.62	68.95	1,408,541	+0.07(+0.10%)
Jan 08, 2021	69.53	69.65	67.71	68.88	1,879,043	-0.55(-0.80%)
Jan 07, 2021	70.52	70.80	69.34	69.44	2,769,606	-0.31(-0.44%)
Jan 06, 2021	67.52	70.71	67.38	69.75	3,849,811	+3.90(+5.92%)
Jan 05, 2021	65.11	66.54	64.91	65.84	1,848,626	+0.63(+0.97%)
Jan 04, 2021	66.92	66.92	64.62	65.21	3,070,479	-1.43(-2.14%)
Dec 31, 2020		66.64	66.64	66.64	1,621,031	+0.53(+0.80%)
Dec 30, 2020	65.34	66.31	65.25	66.11	1,621,031	+0.95(+1.45%)
Dec 29, 2020	65.90	66.22	64.99	65.16	1,442,900	-0.49(-0.74%)
Dec 28, 2020	65.86	67.11	65.47	65.65	1,779,414	+0.15(+0.22%)
Dec 24, 2020	65.55	65.74	64.76	65.50	716,986	-0.04(-0.06%)
Dec 23, 2020	64.84	65.98	64.84	65.55	2,857,630	+1.53(+2.39%)
Dec 22, 2020	65.18	65.26	64.01	64.02	2,143,746	-1.02(-1.57%)
Dec 21, 2020	64.97	65.19	63.66	65.04	2,169,951	-0.26(-0.41%)
Dec 18, 2020	66.29	66.56	64.66	65.31	5,599,758	-0.98(-1.48%)
Dec 17, 2020	66.96	67.12	65.43	66.29	2,277,155	-0.29(-0.44%)
Dec 16, 2020	66.45	66.98	65.96	66.58	1,703,808	+0.16(+0.24%)
Dec 15, 2020	66.29	66.66	65.00	66.42	1,837,412	+1.02(+1.57%)
Dec 14, 2020	68.29	68.31	65.33	65.39	2,370,648	-1.68(-2.51%)
Dec 11, 2020	66.98	67.74	66.56	67.07	1,746,307	-1.18(-1.73%)
Dec 10, 2020	67.46	68.43	67.32	68.25	2,047,873	-0.23(-0.34%)
Dec 09, 2020	69.44	69.69	68.05	68.48	1,866,190	-0.02(-0.02%)
Dec 08, 2020	67.66	68.79	67.59	68.50	1,758,889	+0.23(+0.34%)
Dec 07, 2020	68.74	68.81	67.66	68.27	2,379,686	-1.12(-1.61%)
Dec 04, 2020	68.16	69.58	68.01	69.39	2,344,850	+2.07(+3.07%)
Dec 03, 2020	67.10	68.01	66.78	67.32	2,555,404	+0.16(+0.24%)
Dec 02, 2020	65.28	67.36	65.28	67.16	2,124,718	+1.34(+2.04%)
Dec 01, 2020	66.38	66.60	65.62	65.82	2,277,271	+1.27(+1.97%)
Nov 30, 2020	65.94	66.57	64.31	64.55	3,872,035	-2.11(-3.16%)
Nov 27, 2020	67.12	67.57	66.27	66.66	1,045,488	-0.55(-0.81%)
Nov 25, 2020	67.32	67.32	66.54	67.20	1,823,512	-0.96(-1.40%)
Nov 24, 2020	66.99	68.29	66.32	68.16	3,166,461	+2.57(+3.92%)
Nov 23, 2020	64.33	65.92	64.22	65.59	2,541,473	+1.95(+3.07%)
Nov 20, 2020	63.42	64.05	62.84	63.63	2,942,124	-0.12(-0.18%)
Nov 19, 2020	63.06	64.05	61.99	63.75	2,290,271	+0.02(+0.03%)
Nov 18, 2020	63.68	65.24	63.43	63.73	2,748,752	+0.29(+0.46%)
Nov 17, 2020	62.73	63.78	62.06	63.44	1,920,462	-0.13(-0.21%)
Nov 16, 2020	63.76	63.86	62.62	63.58	2,481,861	+2.06(+3.35%)
Nov 13, 2020	60.14	61.84	60.14	61.51	2,068,807	+1.77(+2.97%)
Nov 12, 2020	60.17	60.72	58.82	59.74	2,846,319	-1.68(-2.74%)
Nov 11, 2020	63.65	63.65	60.61	61.42	3,676,709	-2.04(-3.22%)
Nov 10, 2020	62.04	64.08	61.47	63.47	5,430,723	+1.68(+2.72%)
Nov 09, 2020	58.25	62.77	58.12	61.78	7,640,441	+8.33(+15.58%)
Nov 06, 2020	55.38	55.77	53.04	53.46	3,121,043	-1.53(-2.78%)
Nov 05, 2020	53.46	55.93	53.46	54.99	3,558,862	+1.92(+3.61%)
Nov 04, 2020	56.68	57.32	53.06	53.07	5,426,240	-3.95(-6.92%)
Nov 03, 2020	56.64	57.86	56.51	57.01	3,343,644	+1.56(+2.81%)
Nov 02, 2020	54.84	55.76	53.99	55.46	2,464,385	+1.61(+2.98%)
Oct 30, 2020	52.62	53.90	52.29	53.85	3,113,791	+0.82(+1.55%)
Oct 29, 2020	51.48	53.45	50.80	53.03	2,275,840	+1.15(+2.22%)
Oct 28, 2020	52.25	53.12	51.50	51.87	3,036,625	-1.51(-2.82%)
Oct 27, 2020	55.52	55.53	53.36	53.38	2,441,640	-2.49(-4.46%)
Oct 26, 2020	56.89	57.01	55.04	55.87	1,953,924	-1.94(-3.36%)
Oct 23, 2020	57.65	58.08	57.20	57.81	1,671,974	+0.68(+1.19%)
Oct 22, 2020	55.36	57.33	55.23	57.13	1,691,358	+1.50(+2.69%)
Oct 21, 2020	55.51	56.21	55.32	55.63	1,816,150	-0.07(-0.12%)
Oct 20, 2020	55.97	56.70	55.61	55.70	1,560,946	+0.52(+0.95%)
Oct 19, 2020	56.04	56.57	55.10	55.18	1,455,078	-0.56(-1.01%)
Oct 16, 2020	56.15	56.63	55.51	55.74	1,830,684	-0.22(-0.39%)
Oct 15, 2020	55.13	56.08	54.57	55.96	2,221,828	+0.17(+0.30%)
Oct 14, 2020	55.86	56.69	55.76	55.79	1,421,548	-0.06(-0.11%)
Oct 13, 2020	57.48	57.60	55.71	55.85	2,428,198	-2.35(-4.03%)
Oct 12, 2020	57.52	58.37	57.09	58.20	1,558,677	+1.10(+1.93%)
Oct 09, 2020	57.98	58.03	56.42	57.10	1,675,065	-0.33(-0.57%)
Oct 08, 2020	57.58	58.06	57.02	57.43	1,868,971	+0.40(+0.71%)
Oct 07, 2020	55.58	57.19	55.58	57.02	2,737,131	+2.06(+3.75%)
Oct 06, 2020	56.00	57.24	54.77	54.96	3,774,931	-0.31(-0.56%)
Oct 05, 2020	54.38	55.69	54.26	55.27	2,903,831	+1.54(+2.86%)
Oct 02, 2020	52.45	54.09	52.27	53.73	2,600,929	+0.31(+0.58%)
Oct 01, 2020	53.76	54.47	52.83	53.42	2,819,648	-0.01(-0.02%)
Sep 30, 2020	53.16	53.95	52.79	53.43	3,653,809	+0.36(+0.68%)
Sep 29, 2020	53.63	54.04	52.47	53.07	2,534,799	-0.79(-1.47%)
Sep 28, 2020	53.41	54.57	53.24	53.86	2,781,497	+1.64(+3.14%)
Sep 25, 2020	51.20	52.37	50.97	52.22	3,575,653	+0.53(+1.03%)
Sep 24, 2020	52.16	52.71	50.60	51.69	4,209,603	-0.43(-0.82%)
Sep 23, 2020	53.92	54.68	52.10	52.12	3,161,318	-1.47(-2.75%)
Sep 22, 2020	54.30	55.13	52.72	53.59	3,785,433	-0.86(-1.58%)
Sep 21, 2020	55.90	56.48	53.79	54.45	3,915,696	-2.88(-5.02%)
Sep 18, 2020	57.22	58.12	57.22	57.33	3,505,987	-0.37(-0.64%)
Sep 17, 2020	58.12	58.60	56.71	57.70	3,015,690	-0.61(-1.05%)
Sep 16, 2020	57.70	59.42	57.48	58.31	2,880,821	+0.81(+1.40%)
Sep 15, 2020	58.88	58.88	57.48	57.50	2,261,311	-1.18(-2.01%)
Sep 14, 2020	57.98	59.13	57.54	58.68	2,473,868	+1.38(+2.41%)
Sep 11, 2020	56.71	57.62	56.30	57.30	2,082,241	+0.72(+1.28%)
Sep 10, 2020	57.74	58.53	56.52	56.58	2,782,542	-0.86(-1.49%)
Sep 09, 2020	57.91	58.04	56.92	57.43	1,904,032	+0.39(+0.68%)
Sep 08, 2020	58.16	58.37	56.50	57.05	3,299,349	-1.59(-2.71%)
Sep 04, 2020	58.46	59.17	57.16	58.64	2,601,880	+1.43(+2.50%)
Sep 03, 2020	58.46	59.88	56.70	57.21	2,630,402	-0.84(-1.45%)
Sep 02, 2020	57.20	58.26	56.85	58.05	2,532,126	+0.85(+1.49%)
Sep 01, 2020	56.60	57.96	56.16	57.20	2,526,114	+0.19(+0.34%)
Aug 31, 2020	58.32	58.36	56.75	57.01	2,652,086	-1.57(-2.69%)
Aug 28, 2020	58.88	58.97	57.91	58.58	1,488,062	+0.24(+0.40%)
Aug 27, 2020	57.47	58.86	57.47	58.34	1,662,235	+0.90(+1.57%)
Aug 26, 2020	58.06	58.20	57.34	57.44	1,713,805	-0.68(-1.17%)
Aug 25, 2020	58.71	59.16	57.67	58.12	1,908,641	+0.01(+0.01%)
Aug 24, 2020	56.47	58.12	56.11	58.12	2,469,085	+2.34(+4.19%)
Aug 21, 2020	56.30	56.80	55.60	55.78	2,051,520	-0.60(-1.06%)
Aug 20, 2020	56.47	56.87	56.08	56.37	1,622,452	-0.78(-1.36%)
Aug 19, 2020	56.62	57.78	56.52	57.15	2,261,550	+0.41(+0.73%)
Aug 18, 2020	57.62	58.05	56.68	56.74	2,030,726	-0.73(-1.27%)
Aug 17, 2020	58.19	58.49	57.21	57.47	2,347,826	-0.94(-1.61%)
Aug 14, 2020	57.09	58.77	57.00	58.41	1,932,115	+0.87(+1.51%)
Aug 13, 2020	57.09	58.08	56.69	57.54	2,380,866	-0.31(-0.53%)
Aug 12, 2020	59.99	60.11	56.85	57.85	3,070,518	-0.69(-1.17%)
Aug 11, 2020	59.01	60.06	58.38	58.53	3,971,239	+0.99(+1.73%)
Aug 10, 2020	56.39	57.70	56.31	57.54	2,913,945	+1.31(+2.32%)
Aug 07, 2020	53.16	56.26	53.07	56.23	2,742,934	+2.74(+5.12%)
Aug 06, 2020	54.90	55.50	53.25	53.49	3,602,700	-2.11(-3.79%)
Aug 05, 2020	53.78	55.70	53.63	55.60	4,320,728	+3.24(+6.19%)
Aug 04, 2020	52.91	53.41	52.26	52.36	3,513,232	-0.95(-1.78%)
Aug 03, 2020	52.70	53.75	52.36	53.31	2,744,678	+0.88(+1.67%)
Jul 31, 2020	52.62	52.72	51.55	52.43	5,343,018	-0.24(-0.46%)
Jul 30, 2020	52.64	52.88	51.09	52.67	3,307,085	-1.51(-2.78%)
Jul 29, 2020	53.01	54.42	52.76	54.18	3,408,485	+1.16(+2.18%)
Jul 28, 2020	52.97	53.68	52.67	53.02	2,366,836	-0.12(-0.22%)
Jul 27, 2020	53.36	53.36	52.17	53.14	2,483,730	-0.57(-1.06%)
Jul 24, 2020	54.62	54.82	53.57	53.71	2,022,152	-0.60(-1.10%)
Jul 23, 2020	54.01	54.71	53.87	54.30	2,335,291	+0.13(+0.24%)
Jul 22, 2020	53.16	54.27	53.09	54.17	2,538,668	+0.40(+0.74%)
Jul 21, 2020	52.66	54.59	52.59	53.77	2,987,134	+1.63(+3.13%)
Jul 20, 2020	52.73	52.84	51.86	52.15	2,121,693	-0.93(-1.75%)
Jul 17, 2020	53.15	53.31	52.44	53.07	2,683,836	-0.09(-0.17%)
Jul 16, 2020	52.32	54.16	51.86	53.16	2,374,706	+0.26(+0.50%)
Jul 15, 2020	52.46	53.15	51.70	52.90	3,498,283	+1.67(+3.26%)
Jul 14, 2020	50.37	51.28	49.78	51.23	3,301,019	+0.78(+1.54%)
Jul 13, 2020	50.91	51.41	49.91	50.45	2,911,812	+0.36(+0.71%)
Jul 10, 2020	48.12	50.24	47.99	50.09	2,992,259	+2.08(+4.33%)
Jul 09, 2020	50.11	50.13	47.85	48.02	3,579,952	-2.27(-4.51%)
Jul 08, 2020	49.34	50.43	49.27	50.28	2,301,744	+1.14(+2.32%)
Jul 07, 2020	49.86	50.32	49.02	49.14	2,945,598	-1.59(-3.13%)
Jul 06, 2020	50.75	51.40	49.87	50.73	2,928,250	+1.66(+3.39%)
Jul 02, 2020	50.23	51.12	48.94	49.07	2,981,986	+0.31(+0.63%)
Jul 01, 2020	50.49	50.75	48.69	48.76	2,607,954	-1.63(-3.23%)
Jun 30, 2020	48.60	50.67	48.54	50.39	3,371,856	+1.41(+2.87%)
Jun 29, 2020	48.68	49.17	47.79	48.98	3,168,528	+0.91(+1.89%)
Jun 26, 2020	49.10	49.36	47.25	48.07	10,853,421	-1.94(-3.89%)
Jun 25, 2020	48.82	50.32	48.57	50.02	4,946,557	+0.62(+1.26%)
Jun 24, 2020	51.31	51.47	49.01	49.40	4,637,927	-2.88(-5.51%)
Jun 23, 2020	52.70	53.37	52.04	52.28	3,415,927	+0.53(+1.02%)
Jun 22, 2020	51.71	52.15	50.97	51.75	3,177,401	-0.46(-0.87%)
Jun 19, 2020	54.45	54.45	51.71	52.20	10,172,884	-0.79(-1.48%)
Jun 18, 2020	52.21	53.97	51.81	52.99	2,989,852	+0.18(+0.34%)
Jun 17, 2020	54.80	54.96	52.76	52.81	2,981,009	-1.64(-3.01%)
Jun 16, 2020	56.20	56.67	53.01	54.45	4,344,612	+1.04(+1.95%)
Jun 15, 2020	49.78	53.97	49.58	53.40	4,172,483	+1.14(+2.19%)
Jun 12, 2020	52.77	52.82	50.61	52.26	3,298,748	+2.33(+4.66%)
Jun 11, 2020	52.21	53.14	49.70	49.94	5,939,958	-6.23(-11.09%)
Jun 10, 2020	58.75	58.81	56.17	56.17	4,273,358	-3.21(-5.41%)
Jun 09, 2020	59.58	60.13	58.54	59.38	4,140,502	-2.46(-3.97%)
Jun 08, 2020	59.05	61.86	58.16	61.83	6,705,803	+4.55(+7.94%)
Jun 05, 2020	58.73	59.12	56.49	57.28	6,738,777	+3.12(+5.76%)
Jun 04, 2020	52.40	54.22	51.83	54.16	6,787,954	+1.45(+2.75%)
Jun 03, 2020	52.10	53.05	51.90	52.72	6,631,763	+2.28(+4.51%)
Jun 02, 2020	49.45	50.96	49.45	50.44	7,531,792	+0.07(+0.13%)

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.

Financial News

Prudential Financial (NY: PRU )

Historical Prices

Popular Pages