Skip to main content

Ladder Capital Corp (NY: LADR )

12.01 -0.21 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.145 9.145 8.969 8.976 432,668 -0.13(-1.43%)
May 27, 2021 8.915 9.161 8.893 9.107 2,600,620 +0.24(+2.68%)
May 26, 2021 8.739 8.877 8.716 8.869 568,612 +0.14(+1.58%)
May 25, 2021 8.861 8.984 8.731 8.731 744,007 -0.12(-1.30%)
May 24, 2021 8.792 8.892 8.723 8.846 462,178 +0.06(+0.70%)
May 21, 2021 8.892 8.961 8.785 8.785 537,311 -0.04(-0.43%)
May 20, 2021 8.792 8.915 8.739 8.823 683,441 +0.05(+0.61%)
May 19, 2021 8.739 8.827 8.608 8.769 747,457 -0.03(-0.35%)
May 18, 2021 8.869 8.953 8.792 8.800 770,452 -0.04(-0.43%)
May 17, 2021 8.823 8.854 8.662 8.838 754,154 -0.09(-1.03%)
May 14, 2021 8.823 8.938 8.777 8.930 671,452 +0.19(+2.19%)
May 13, 2021 8.363 8.788 8.338 8.739 1,270,340 +0.38(+4.59%)
May 12, 2021 8.700 8.708 8.340 8.355 1,894,658 -0.31(-3.63%)
May 11, 2021 8.769 8.831 8.631 8.669 991,215 -0.21(-2.33%)
May 10, 2021 9.091 9.168 8.854 8.877 986,412 -0.21(-2.36%)
May 07, 2021 8.808 9.114 8.777 9.091 1,346,651 +0.34(+3.86%)
May 06, 2021 8.792 8.800 8.643 8.754 1,318,755 -0.05(-0.61%)
May 05, 2021 8.823 8.907 8.739 8.808 875,650 -0.08(-0.95%)
May 04, 2021 9.091 9.099 8.838 8.892 920,897 -0.15(-1.70%)
May 03, 2021 9.176 9.222 9.045 9.045 692,504 -0.08(-0.84%)
Apr 30, 2021 9.168 9.172 9.030 9.122 910,308 -0.05(-0.50%)
Apr 29, 2021 9.130 9.245 9.068 9.168 889,358 +0.05(+0.59%)
Apr 28, 2021 9.099 9.172 9.061 9.114 647,567 -0.02(-0.17%)
Apr 27, 2021 9.114 9.157 9.053 9.130 647,467 +0.08(+0.85%)
Apr 26, 2021 9.045 9.191 9.030 9.053 733,305 +0.01(+0.08%)
Apr 23, 2021 8.900 9.122 8.877 9.045 750,248 +0.16(+1.81%)
Apr 22, 2021 8.808 8.969 8.781 8.884 944,076 +0.12(+1.31%)
Apr 21, 2021 8.662 8.969 8.555 8.769 1,751,708 +0.06(+0.70%)
Apr 20, 2021 8.815 8.861 8.577 8.708 806,096 -0.15(-1.65%)
Apr 19, 2021 8.976 8.987 8.785 8.854 880,119 -0.12(-1.37%)
Apr 16, 2021 8.969 9.030 8.861 8.976 851,654 +0.07(+0.78%)
Apr 15, 2021 8.923 8.938 8.838 8.907 743,557 +0.03(+0.35%)
Apr 14, 2021 9.030 9.157 8.865 8.877 1,241,976 -0.15(-1.70%)
Apr 13, 2021 8.869 9.038 8.823 9.030 926,180 +0.11(+1.20%)
Apr 12, 2021 8.946 8.953 8.823 8.923 744,396 +0.01(+0.09%)
Apr 09, 2021 8.854 8.930 8.800 8.915 571,419 +0.06(+0.69%)
Apr 08, 2021 8.792 8.861 8.685 8.854 1,333,023 +0.02(+0.26%)
Apr 07, 2021 8.823 8.884 8.769 8.831 649,140 +0.01(+0.09%)
Apr 06, 2021 8.892 8.961 8.800 8.823 1,092,582 -0.10(-1.12%)
Apr 05, 2021 9.099 9.161 8.823 8.923 1,155,701 -0.14(-1.52%)
Apr 01, 2021 9.099 9.099 8.923 9.061 833,015 +0.01(+0.08%)
Mar 31, 2021 8.907 9.099 8.854 9.053 1,650,534 +0.11(+1.20%)
Mar 30, 2021 8.815 8.984 8.815 8.946 589,788 +0.12(+1.39%)
Mar 29, 2021 8.891 9.034 8.763 8.823 921,275 -0.13(-1.43%)
Mar 26, 2021 8.906 8.959 8.710 8.951 962,076 +0.19(+2.15%)
Mar 25, 2021 8.529 8.838 8.423 8.763 1,905,596 +0.11(+1.22%)
Mar 24, 2021 8.732 9.106 8.649 8.657 1,662,798 +0.00(+0.00%)
Mar 23, 2021 8.898 8.966 8.544 8.657 1,958,904 -0.23(-2.63%)
Mar 22, 2021 9.117 9.117 8.861 8.891 1,457,919 -0.29(-3.20%)
Mar 19, 2021 9.049 9.230 8.906 9.185 3,395,713 +0.17(+1.92%)
Mar 18, 2021 9.275 9.290 8.944 9.011 1,147,645 -0.27(-2.92%)
Mar 17, 2021 9.049 9.283 9.019 9.283 1,036,565 +0.21(+2.33%)
Mar 16, 2021 9.185 9.223 9.008 9.072 832,466 -0.14(-1.47%)
Mar 15, 2021 9.094 9.223 9.064 9.208 1,529,560 +0.07(+0.74%)
Mar 12, 2021 9.147 9.275 9.057 9.140 879,461 +0.08(+0.92%)
Mar 11, 2021 9.049 9.155 8.861 9.057 1,265,066 +0.10(+1.09%)
Mar 10, 2021 8.800 9.049 8.740 8.959 1,400,285 +0.23(+2.68%)
Mar 09, 2021 8.830 8.830 8.597 8.725 1,164,687 -0.07(-0.77%)
Mar 08, 2021 8.536 8.898 8.529 8.793 2,044,730 +0.26(+3.09%)
Mar 05, 2021 8.597 8.699 8.054 8.529 1,809,579 +0.01(+0.09%)
Mar 04, 2021 8.748 8.823 8.318 8.521 1,809,347 -0.29(-3.25%)
Mar 03, 2021 8.770 8.974 8.755 8.808 1,712,235 +0.05(+0.52%)
Mar 02, 2021 8.861 8.929 8.604 8.763 2,159,648 +0.13(+1.48%)
Mar 01, 2021 8.830 8.898 8.536 8.634 1,367,081 +0.01(+0.09%)
Feb 26, 2021 8.431 8.748 8.295 8.627 1,693,679 +0.24(+2.88%)
Feb 25, 2021 8.861 9.027 8.370 8.386 1,720,656 -0.43(-4.88%)
Feb 24, 2021 8.295 8.846 8.288 8.815 1,756,887 +0.59(+7.15%)
Feb 23, 2021 8.257 8.303 7.963 8.227 1,753,210 -0.01(-0.09%)
Feb 22, 2021 8.137 8.325 8.084 8.235 1,260,850 +0.06(+0.74%)
Feb 19, 2021 7.820 8.182 7.820 8.174 1,178,759 +0.33(+4.23%)
Feb 18, 2021 7.903 7.978 7.820 7.843 1,099,558 -0.10(-1.23%)
Feb 17, 2021 7.971 8.001 7.714 7.941 1,131,869 -0.06(-0.75%)
Feb 16, 2021 7.880 8.129 7.880 8.001 1,902,567 +0.16(+2.02%)
Feb 12, 2021 7.647 7.843 7.616 7.843 1,026,391 +0.14(+1.76%)
Feb 11, 2021 7.624 7.775 7.564 7.707 1,106,759 +0.08(+1.09%)
Feb 10, 2021 7.722 7.775 7.616 7.624 922,901 -0.05(-0.69%)
Feb 09, 2021 7.647 7.737 7.481 7.677 1,626,320 -0.29(-3.60%)
Feb 08, 2021 7.880 7.993 7.858 7.963 837,327 +0.09(+1.15%)
Feb 05, 2021 7.971 8.046 7.786 7.873 1,238,168 +0.01(+0.10%)
Feb 04, 2021 7.654 7.880 7.647 7.865 1,296,757 +0.17(+2.15%)
Feb 03, 2021 7.805 7.986 7.699 7.699 1,435,316 -0.01(-0.10%)
Feb 02, 2021 7.549 7.760 7.511 7.707 1,410,501 +0.23(+3.13%)
Feb 01, 2021 7.473 7.518 7.141 7.473 1,518,093 +0.06(+0.81%)
Jan 29, 2021 7.669 7.745 7.383 7.413 1,865,805 -0.34(-4.38%)
Jan 28, 2021 7.880 7.948 7.616 7.752 1,187,635 -0.08(-0.96%)
Jan 27, 2021 7.880 7.918 7.745 7.828 1,733,676 -0.14(-1.70%)
Jan 26, 2021 8.076 8.076 7.903 7.963 1,783,557 -0.01(-0.09%)
Jan 25, 2021 7.910 7.993 7.767 7.971 2,028,317 +0.06(+0.76%)
Jan 22, 2021 7.729 7.910 7.639 7.910 972,950 +0.08(+1.06%)
Jan 21, 2021 7.843 7.918 7.752 7.828 1,325,577 -0.05(-0.67%)
Jan 20, 2021 7.752 7.895 7.729 7.880 1,172,428 +0.12(+1.55%)
Jan 19, 2021 7.775 7.814 7.674 7.760 1,560,617 +0.05(+0.68%)
Jan 15, 2021 7.722 7.737 7.616 7.707 1,549,003 -0.04(-0.49%)
Jan 14, 2021 7.745 7.782 7.518 7.745 1,314,028 +0.04(+0.49%)
Jan 13, 2021 7.541 7.812 7.488 7.707 1,426,306 +0.16(+2.10%)
Jan 12, 2021 7.450 7.549 7.375 7.549 1,229,010 +0.11(+1.52%)
Jan 11, 2021 7.420 7.549 7.390 7.435 1,213,735 -0.08(-1.10%)
Jan 08, 2021 7.481 7.541 7.281 7.518 1,216,287 +0.05(+0.61%)
Jan 07, 2021 7.541 7.541 7.330 7.473 1,412,906 -0.05(-0.60%)
Jan 06, 2021 7.277 7.556 7.236 7.518 1,805,236 +0.36(+5.06%)
Jan 05, 2021 7.096 7.254 7.006 7.156 1,109,304 +0.04(+0.53%)
Jan 04, 2021 7.405 7.413 6.983 7.119 2,844,970 -0.26(-3.48%)
Dec 31, 2020 7.375 7.375 7.375 1,215,153 +0.08(+1.03%)
Dec 30, 2020 7.239 7.450 7.202 7.300 1,215,153 +0.06(+0.83%)
Dec 29, 2020 7.284 7.343 7.158 7.239 1,108,439 -0.04(-0.51%)
Dec 28, 2020 7.269 7.409 7.195 7.276 1,265,972 +0.04(+0.61%)
Dec 24, 2020 7.313 7.313 7.143 7.232 503,311 -0.03(-0.41%)
Dec 23, 2020 7.114 7.350 7.114 7.261 1,392,487 +0.18(+2.61%)
Dec 22, 2020 7.010 7.121 6.914 7.077 1,372,903 +0.06(+0.84%)
Dec 21, 2020 7.276 7.306 6.966 7.018 2,033,312 -0.37(-5.00%)
Dec 18, 2020 7.328 7.387 7.328 7.387 4,071,432 +0.05(+0.70%)
Dec 17, 2020 7.180 7.358 7.165 7.335 1,486,883 +0.14(+1.95%)
Dec 16, 2020 7.217 7.254 7.114 7.195 1,290,855 +0.01(+0.21%)
Dec 15, 2020 7.040 7.202 7.025 7.180 905,103 +0.16(+2.32%)
Dec 14, 2020 7.129 7.247 6.988 7.018 1,331,792 -0.01(-0.21%)
Dec 11, 2020 7.003 7.077 6.966 7.032 1,030,583 -0.07(-0.94%)
Dec 10, 2020 7.018 7.136 6.983 7.099 756,288 -0.04(-0.52%)
Dec 09, 2020 7.165 7.269 7.003 7.136 1,507,197 -0.01(-0.21%)
Dec 08, 2020 7.129 7.313 7.106 7.151 1,749,082 -0.01(-0.10%)
Dec 07, 2020 7.247 7.284 7.062 7.158 1,411,472 -0.12(-1.62%)
Dec 04, 2020 7.136 7.284 7.099 7.276 1,838,209 +0.23(+3.25%)
Dec 03, 2020 7.099 7.151 6.951 7.047 1,468,652 -0.01(-0.10%)
Dec 02, 2020 7.018 7.225 6.966 7.055 1,179,248 +0.04(+0.63%)
Dec 01, 2020 6.907 7.099 6.907 7.010 1,364,371 +0.27(+4.06%)
Nov 30, 2020 7.092 7.121 6.707 6.737 2,346,111 -0.43(-5.98%)
Nov 27, 2020 7.276 7.276 7.129 7.165 1,021,919 -0.01(-0.21%)
Nov 25, 2020 7.165 7.269 7.032 7.180 2,116,397 -0.01(-0.10%)
Nov 24, 2020 6.826 7.210 6.826 7.188 2,331,981 +0.47(+6.92%)
Nov 23, 2020 6.574 6.789 6.567 6.722 1,129,772 +0.21(+3.29%)
Nov 20, 2020 6.419 6.552 6.375 6.508 777,303 +0.04(+0.69%)
Nov 19, 2020 6.353 6.464 6.168 6.464 1,342,468 +0.08(+1.27%)
Nov 18, 2020 6.582 6.722 6.375 6.382 1,950,780 -0.19(-2.92%)
Nov 17, 2020 6.353 6.574 6.316 6.574 1,364,602 +0.10(+1.60%)
Nov 16, 2020 6.501 6.589 6.360 6.471 1,533,152 +0.24(+3.79%)
Nov 13, 2020 5.969 6.264 5.939 6.235 1,224,570 +0.33(+5.50%)
Nov 12, 2020 6.006 6.087 5.843 5.910 1,343,835 -0.14(-2.32%)
Nov 11, 2020 6.515 6.538 5.984 6.050 1,618,955 -0.47(-7.14%)
Nov 10, 2020 6.309 6.515 6.279 6.515 2,271,081 +0.17(+2.68%)
Nov 09, 2020 5.880 6.501 5.873 6.346 3,752,448 +0.88(+16.08%)
Nov 06, 2020 5.740 5.747 5.448 5.466 1,293,609 -0.23(-4.02%)
Nov 05, 2020 5.577 5.791 5.570 5.695 1,510,087 +0.13(+2.25%)
Nov 04, 2020 5.695 5.695 5.444 5.570 911,877 -0.13(-2.33%)
Nov 03, 2020 5.681 5.725 5.592 5.703 1,732,474 +0.08(+1.45%)
Nov 02, 2020 5.614 5.784 5.562 5.622 1,371,569 +0.08(+1.47%)
Oct 30, 2020 5.503 5.599 5.385 5.540 2,154,843 +0.07(+1.35%)
Oct 29, 2020 5.171 5.466 5.075 5.466 1,345,848 +0.31(+6.02%)
Oct 28, 2020 5.141 5.223 5.056 5.156 1,240,461 -0.07(-1.27%)
Oct 27, 2020 5.223 5.466 5.208 5.223 1,346,096 +0.05(+1.00%)
Oct 26, 2020 5.311 5.356 5.104 5.171 913,785 -0.19(-3.58%)
Oct 23, 2020 5.230 5.415 5.219 5.363 1,126,696 +0.18(+3.57%)
Oct 22, 2020 5.060 5.192 5.060 5.178 962,977 +0.11(+2.19%)
Oct 21, 2020 5.097 5.164 5.001 5.068 810,146 -0.07(-1.29%)
Oct 20, 2020 5.068 5.227 5.068 5.134 1,074,630 +0.10(+1.91%)
Oct 19, 2020 5.245 5.245 5.038 5.038 1,900,221 -0.24(-4.48%)
Oct 16, 2020 5.282 5.326 5.193 5.274 1,039,923 -0.04(-0.70%)
Oct 15, 2020 5.215 5.311 5.172 5.311 939,234 +0.10(+1.84%)
Oct 14, 2020 5.319 5.385 5.208 5.215 2,724,092 -0.10(-1.81%)
Oct 13, 2020 5.378 5.422 5.297 5.311 1,126,856 -0.11(-2.04%)
Oct 12, 2020 5.378 5.459 5.341 5.422 938,507 +0.04(+0.82%)
Oct 09, 2020 5.703 5.718 5.378 5.378 1,254,081 -0.28(-4.96%)
Oct 08, 2020 5.466 5.695 5.400 5.659 1,117,331 +0.26(+4.79%)
Oct 07, 2020 5.437 5.503 5.293 5.400 1,406,650 +0.01(+0.27%)
Oct 06, 2020 5.577 5.651 5.363 5.385 1,594,313 -0.18(-3.19%)
Oct 05, 2020 5.644 5.666 5.533 5.562 882,798 -0.06(-1.05%)
Oct 02, 2020 5.333 5.629 5.245 5.622 1,438,728 +0.16(+2.98%)
Oct 01, 2020 5.348 5.466 5.223 5.459 1,425,632 +0.20(+3.79%)
Sep 30, 2020 5.326 5.519 5.223 5.260 1,251,222 -0.07(-1.39%)
Sep 29, 2020 5.370 5.433 5.200 5.333 995,969 -0.07(-1.23%)
Sep 28, 2020 5.171 5.540 5.171 5.400 1,546,268 +0.30(+5.94%)
Sep 25, 2020 4.949 5.112 4.898 5.097 1,134,006 +0.17(+3.45%)
Sep 24, 2020 4.875 5.016 4.676 4.927 1,367,926 +0.07(+1.52%)
Sep 23, 2020 5.171 5.245 4.853 4.853 1,987,009 -0.27(-5.33%)
Sep 22, 2020 5.171 5.319 5.119 5.127 1,221,064 -0.02(-0.43%)
Sep 21, 2020 5.319 5.363 5.141 5.149 1,712,571 -0.28(-5.17%)
Sep 18, 2020 5.636 5.688 5.422 5.429 1,824,536 -0.16(-2.78%)
Sep 17, 2020 5.577 5.710 5.518 5.585 758,451 -0.04(-0.66%)
Sep 16, 2020 5.562 5.688 5.518 5.622 796,566 +0.05(+0.93%)
Sep 15, 2020 5.622 5.695 5.540 5.570 741,583 -0.05(-0.92%)
Sep 14, 2020 5.378 5.673 5.356 5.622 1,591,122 +0.29(+5.40%)
Sep 11, 2020 5.422 5.422 5.252 5.333 1,406,645 -0.08(-1.50%)
Sep 10, 2020 5.577 5.644 5.407 5.415 1,269,377 -0.18(-3.30%)
Sep 09, 2020 5.806 5.865 5.599 5.599 1,682,813 +0.01(+0.26%)
Sep 08, 2020 5.642 5.772 5.513 5.585 2,141,233 +0.02(+0.39%)
Sep 04, 2020 5.563 5.671 5.347 5.563 1,289,203 +0.06(+1.18%)
Sep 03, 2020 5.469 5.685 5.469 5.498 1,316,143 -0.01(-0.13%)
Sep 02, 2020 5.477 5.585 5.434 5.505 1,143,358 -0.01(-0.26%)
Sep 01, 2020 5.369 5.635 5.318 5.520 1,339,361 +0.16(+2.95%)
Aug 31, 2020 5.527 5.527 5.311 5.362 2,160,327 -0.23(-4.12%)
Aug 28, 2020 5.398 5.605 5.326 5.592 1,534,732 +0.21(+3.88%)
Aug 27, 2020 5.203 5.462 5.203 5.383 2,133,303 +0.18(+3.46%)
Aug 26, 2020 5.455 5.455 5.182 5.203 2,700,751 -0.27(-4.99%)
Aug 25, 2020 5.498 5.556 5.354 5.477 817,087 +0.00(+0.00%)
Aug 24, 2020 5.282 5.520 5.153 5.477 1,628,570 +0.22(+4.10%)
Aug 21, 2020 5.354 5.381 5.225 5.261 1,305,460 -0.10(-1.88%)
Aug 20, 2020 5.434 5.484 5.340 5.362 1,251,479 -0.13(-2.36%)
Aug 19, 2020 5.549 5.578 5.448 5.491 714,927 -0.06(-1.04%)
Aug 18, 2020 5.649 5.700 5.527 5.549 733,328 -0.16(-2.77%)
Aug 17, 2020 5.765 5.858 5.664 5.707 773,208 -0.09(-1.49%)
Aug 14, 2020 5.628 5.860 5.549 5.793 549,835 +0.10(+1.77%)
Aug 13, 2020 5.880 5.930 5.657 5.693 1,054,160 -0.19(-3.18%)
Aug 12, 2020 6.067 6.132 5.768 5.880 924,723 -0.08(-1.33%)
Aug 11, 2020 6.146 6.247 5.916 5.959 1,424,194 +0.02(+0.36%)
Aug 10, 2020 5.685 6.031 5.685 5.937 1,408,285 +0.29(+5.10%)
Aug 07, 2020 5.491 5.649 5.390 5.649 936,680 +0.12(+2.21%)
Aug 06, 2020 5.448 5.613 5.441 5.527 1,014,738 +0.01(+0.13%)
Aug 05, 2020 5.469 5.520 5.333 5.520 829,614 +0.12(+2.13%)
Aug 04, 2020 5.441 5.491 5.347 5.405 798,708 -0.06(-1.18%)
Aug 03, 2020 5.613 5.642 5.426 5.469 1,278,345 -0.12(-2.19%)
Jul 31, 2020 5.750 5.887 5.369 5.592 1,890,173 +0.04(+0.78%)
Jul 30, 2020 5.398 5.592 5.362 5.549 1,216,489 +0.01(+0.26%)
Jul 29, 2020 5.426 5.541 5.376 5.534 957,641 +0.16(+2.95%)
Jul 28, 2020 5.347 5.473 5.239 5.376 1,052,371 +0.06(+1.08%)
Jul 27, 2020 5.254 5.318 5.160 5.318 1,158,334 +0.04(+0.68%)
Jul 24, 2020 5.469 5.549 5.275 5.282 818,014 -0.22(-3.93%)
Jul 23, 2020 5.556 5.599 5.430 5.498 917,898 -0.10(-1.80%)
Jul 22, 2020 5.362 5.606 5.311 5.599 1,213,746 +0.22(+4.01%)
Jul 21, 2020 5.297 5.426 5.246 5.383 1,141,052 +0.14(+2.75%)
Jul 20, 2020 5.362 5.426 5.225 5.239 833,973 -0.18(-3.32%)
Jul 17, 2020 5.498 5.549 5.387 5.419 947,518 -0.12(-2.21%)
Jul 16, 2020 5.563 5.657 5.448 5.541 1,276,868 -0.14(-2.41%)
Jul 15, 2020 5.398 5.707 5.311 5.678 2,062,699 +0.45(+8.53%)
Jul 14, 2020 5.210 5.354 5.095 5.232 844,110 +0.02(+0.41%)
Jul 13, 2020 5.218 5.333 5.066 5.210 1,868,943 +0.05(+0.98%)
Jul 10, 2020 4.923 5.182 4.793 5.160 1,499,994 +0.18(+3.61%)
Jul 09, 2020 5.131 5.146 4.915 4.980 1,756,005 -0.19(-3.76%)
Jul 08, 2020 5.225 5.376 5.045 5.174 1,835,182 -0.06(-1.24%)
Jul 07, 2020 5.491 5.534 5.225 5.239 1,974,332 -0.32(-5.82%)
Jul 06, 2020 5.635 5.700 5.449 5.563 1,562,788 +0.07(+1.31%)
Jul 02, 2020 5.815 5.865 5.477 5.491 1,831,535 -0.17(-3.05%)
Jul 01, 2020 5.858 6.009 5.628 5.664 1,892,891 -0.17(-2.84%)
Jun 30, 2020 5.743 5.908 5.671 5.829 1,393,558 +0.01(+0.12%)
Jun 29, 2020 5.714 5.851 5.520 5.822 1,468,594 +0.15(+2.66%)
Jun 26, 2020 5.549 5.685 5.340 5.671 2,538,527 +0.04(+0.64%)
Jun 25, 2020 5.246 5.657 5.246 5.635 1,567,543 +0.23(+4.26%)
Jun 24, 2020 5.664 5.743 5.182 5.405 2,244,695 -0.42(-7.17%)
Jun 23, 2020 5.772 5.887 5.679 5.822 1,495,407 +0.19(+3.45%)
Jun 22, 2020 5.549 5.657 5.434 5.628 1,578,598 +0.04(+0.77%)
Jun 19, 2020 5.829 5.930 5.520 5.585 3,831,065 -0.16(-2.76%)
Jun 18, 2020 5.757 5.944 5.605 5.743 1,999,428 -0.09(-1.60%)
Jun 17, 2020 6.096 6.132 5.765 5.837 1,624,874 -0.27(-4.36%)
Jun 16, 2020 6.391 6.441 5.944 6.103 2,042,153 +0.21(+3.54%)
Jun 15, 2020 5.534 6.067 5.438 5.894 2,705,045 -0.03(-0.49%)
Jun 12, 2020 5.988 6.045 5.585 5.923 1,602,124 +0.44(+8.01%)
Jun 11, 2020 5.527 5.851 5.441 5.484 3,794,114 -0.72(-11.60%)
Jun 10, 2020 6.808 6.822 6.031 6.204 3,462,168 -0.55(-8.10%)
Jun 09, 2020 6.952 7.191 6.729 6.750 3,056,972 -0.59(-8.04%)
Jun 08, 2020 7.235 7.559 7.044 7.341 4,582,757 +0.70(+10.52%)
Jun 05, 2020 6.995 7.355 6.592 6.642 3,577,493 +0.20(+3.18%)
Jun 04, 2020 6.247 6.578 5.957 6.437 2,734,080 +0.18(+2.93%)
Jun 03, 2020 5.837 6.331 5.837 6.254 2,731,422 +0.47(+8.18%)
Jun 02, 2020 5.929 5.957 5.745 5.781 1,515,622 +0.01(+0.24%)
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.