Hawaiian Hlds Inc (NQ: HA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	26.56	27.31	26.01	26.82	963,700	+0.26(+0.98%)
Feb 25, 2021	27.98	27.99	26.10	26.56	1,127,933	-1.12(-4.05%)
Feb 24, 2021	27.03	28.52	26.94	27.68	1,730,768	+1.04(+3.90%)
Feb 23, 2021	26.50	27.01	25.14	26.64	1,428,786	+0.24(+0.91%)
Feb 22, 2021	25.91	27.09	25.00	26.40	2,542,178	+1.89(+7.71%)
Feb 19, 2021	23.98	24.79	23.55	24.51	1,306,500	+0.98(+4.16%)
Feb 18, 2021	23.01	23.86	22.51	23.53	1,144,684	-0.08(-0.34%)
Feb 17, 2021	23.10	23.92	22.67	23.61	1,420,742	+0.44(+1.90%)
Feb 16, 2021	22.70	23.41	22.52	23.17	982,782	+0.51(+2.25%)
Feb 12, 2021	22.30	22.98	22.20	22.66	560,900	-0.03(-0.13%)
Feb 11, 2021	22.80	23.00	21.99	22.69	551,107	-0.31(-1.35%)
Feb 10, 2021	22.97	23.20	22.45	23.00	867,818	+0.30(+1.32%)
Feb 09, 2021	22.86	23.06	22.28	22.70	534,963	-0.29(-1.26%)
Feb 08, 2021	22.48	23.43	21.80	22.99	1,139,159	+0.75(+3.37%)
Feb 05, 2021	22.54	23.02	21.74	22.24	1,115,000	+0.19(+0.86%)
Feb 04, 2021	21.23	22.27	20.95	22.05	1,103,419	+1.12(+5.35%)
Feb 03, 2021	20.35	21.30	20.15	20.93	1,053,579	+0.83(+4.13%)
Feb 02, 2021	19.83	20.24	19.31	20.10	710,740	+0.31(+1.57%)
Feb 01, 2021	19.73	19.92	19.35	19.79	641,369	+0.22(+1.12%)
Jan 29, 2021	20.55	20.65	19.26	19.57	896,600	-1.06(-5.14%)
Jan 28, 2021	20.95	21.72	20.26	20.63	1,198,011	+0.96(+4.88%)
Jan 27, 2021	19.99	21.20	19.60	19.67	1,779,470	-0.57(-2.82%)
Jan 26, 2021	20.30	20.65	20.16	20.24	855,213	+0.02(+0.10%)
Jan 25, 2021	20.56	20.56	19.69	20.22	634,372	-0.52(-2.51%)
Jan 22, 2021	20.08	20.76	19.86	20.74	477,000	+0.30(+1.47%)
Jan 21, 2021	20.83	20.97	20.23	20.44	696,970	-0.69(-3.27%)
Jan 20, 2021	20.47	21.16	20.06	21.13	709,347	+0.80(+3.94%)
Jan 19, 2021	20.20	20.57	19.83	20.33	854,262	+0.83(+4.26%)
Jan 15, 2021	20.52	20.76	19.42	19.50	975,100	-1.39(-6.65%)
Jan 14, 2021	20.64	21.24	20.50	20.89	1,381,892	+0.65(+3.21%)
Jan 13, 2021	19.31	20.27	19.05	20.24	1,056,148	+0.75(+3.85%)
Jan 12, 2021	19.48	19.63	19.16	19.49	857,215	+0.37(+1.94%)
Jan 11, 2021	18.78	19.49	18.76	19.12	926,604	-0.52(-2.65%)
Jan 08, 2021	19.54	19.67	19.08	19.64	776,500	+0.41(+2.13%)
Jan 07, 2021	19.56	19.82	19.21	19.23	725,975	-0.40(-2.04%)
Jan 06, 2021	18.22	19.65	18.15	19.63	2,509,513	+1.61(+8.93%)
Jan 05, 2021	16.95	18.37	16.90	18.02	1,467,765	+1.00(+5.88%)
Jan 04, 2021	17.71	17.90	16.84	17.02	1,034,482	-0.68(-3.84%)
Dec 31, 2020		17.70	17.70	17.70	526,066	-0.51(-2.80%)
Dec 30, 2020	18.00	18.48	18.00	18.21	526,066	+0.20(+1.11%)
Dec 29, 2020	18.37	18.55	17.90	18.01	683,903	-0.14(-0.77%)
Dec 28, 2020	18.40	18.80	18.10	18.15	915,079	+0.37(+2.08%)
Dec 24, 2020	18.19	18.40	17.56	17.78	817,000	-0.28(-1.55%)
Dec 23, 2020	17.48	18.41	17.44	18.06	1,215,519	+0.83(+4.82%)
Dec 22, 2020	18.11	18.26	17.22	17.23	967,572	-0.79(-4.38%)
Dec 21, 2020	17.74	18.17	17.25	18.02	1,378,698	-0.23(-1.26%)
Dec 18, 2020	18.76	18.93	18.16	18.25	1,604,400	-0.67(-3.54%)
Dec 17, 2020	19.17	19.17	18.46	18.92	1,001,149	+0.01(+0.05%)
Dec 16, 2020	18.95	19.10	18.08	18.91	1,464,865	+0.08(+0.42%)
Dec 15, 2020	19.06	19.08	18.36	18.83	1,593,781	-0.05(-0.26%)
Dec 14, 2020	19.81	19.81	18.80	18.88	1,078,059	-0.36(-1.87%)
Dec 11, 2020	19.83	20.24	18.89	19.24	6,669,100	-1.03(-5.08%)
Dec 10, 2020	19.06	20.33	19.05	20.27	1,452,826	+0.76(+3.90%)
Dec 09, 2020	20.39	20.47	19.24	19.51	1,213,539	-0.47(-2.35%)
Dec 08, 2020	19.68	20.07	19.40	19.98	1,615,445	+0.16(+0.81%)
Dec 07, 2020	20.42	20.95	19.79	19.82	1,678,481	-0.76(-3.69%)
Dec 04, 2020	20.98	21.26	19.90	20.58	3,012,200	-0.32(-1.53%)
Dec 03, 2020	20.79	21.96	20.54	20.90	2,217,432	+0.39(+1.90%)
Dec 02, 2020	20.51	20.59	19.76	20.51	1,298,852	-0.20(-0.97%)
Dec 01, 2020	20.78	21.40	20.40	20.71	1,010,836	+0.45(+2.22%)
Nov 30, 2020	21.02	21.04	19.53	20.26	1,061,478	-0.73(-3.48%)
Nov 27, 2020	21.14	21.60	20.92	20.99	792,400	+0.17(+0.82%)
Nov 25, 2020	20.65	21.25	20.30	20.82	1,151,000	+0.02(+0.10%)
Nov 24, 2020	20.75	21.67	20.32	20.80	2,100,217	+0.57(+2.82%)
Nov 23, 2020	19.04	20.32	18.81	20.23	1,954,066	+1.65(+8.88%)
Nov 20, 2020	19.43	19.49	18.49	18.58	1,713,000	-0.94(-4.82%)
Nov 19, 2020	19.25	19.70	19.11	19.52	617,695	+0.13(+0.67%)
Nov 18, 2020	19.85	20.24	19.37	19.39	1,149,243	+0.06(+0.31%)
Nov 17, 2020	18.58	19.70	18.20	19.33	1,126,764	+0.15(+0.78%)
Nov 16, 2020	19.70	20.07	18.69	19.18	1,652,393	+0.61(+3.28%)
Nov 13, 2020	17.20	18.60	17.18	18.57	1,052,000	+1.48(+8.66%)
Nov 12, 2020	17.20	18.33	16.90	17.09	1,463,374	-0.80(-4.47%)
Nov 11, 2020	19.01	19.01	17.59	17.89	1,783,008	-1.49(-7.69%)
Nov 10, 2020	19.30	19.96	18.64	19.38	3,159,321	-1.51(-7.23%)
Nov 09, 2020	17.93	22.44	17.12	20.89	8,196,964	+7.04(+50.83%)
Nov 06, 2020	14.12	14.21	13.70	13.85	832,800	-0.45(-3.15%)
Nov 05, 2020	13.60	14.40	13.58	14.30	674,799	+0.81(+6.00%)
Nov 04, 2020	13.81	14.07	13.40	13.49	855,101	-0.55(-3.92%)
Nov 03, 2020	13.90	14.27	13.73	14.04	496,701	+0.38(+2.78%)
Nov 02, 2020	13.91	13.93	13.38	13.66	769,342	-0.19(-1.37%)
Oct 30, 2020	13.74	14.05	13.44	13.85	832,200	-0.12(-0.86%)
Oct 29, 2020	13.10	14.11	13.10	13.97	1,057,923	+0.80(+6.07%)
Oct 28, 2020	14.00	14.15	13.03	13.17	2,098,016	-1.50(-10.22%)
Oct 27, 2020	14.50	14.81	14.26	14.67	932,592	+0.09(+0.62%)
Oct 26, 2020	15.21	15.21	14.43	14.58	1,295,668	-0.89(-5.75%)
Oct 23, 2020	16.15	16.24	15.40	15.47	1,339,700	-0.93(-5.67%)
Oct 22, 2020	14.07	16.51	14.00	16.40	3,016,357	+2.45(+17.56%)
Oct 21, 2020	14.11	14.25	13.75	13.95	782,658	-0.28(-1.97%)
Oct 20, 2020	14.06	14.38	13.93	14.23	846,510	+0.34(+2.45%)
Oct 19, 2020	13.57	14.28	13.41	13.89	1,511,187	+0.56(+4.20%)
Oct 16, 2020	12.90	13.35	12.65	13.33	1,291,400	+0.54(+4.22%)
Oct 15, 2020	12.94	12.97	12.51	12.79	882,761	-0.22(-1.69%)
Oct 14, 2020	13.02	13.37	12.99	13.01	664,929	+0.04(+0.31%)
Oct 13, 2020	13.18	13.42	12.95	12.97	813,233	-0.20(-1.52%)
Oct 12, 2020	13.64	13.83	13.14	13.17	1,025,079	-0.54(-3.94%)
Oct 09, 2020	13.69	13.87	13.38	13.71	817,700	+0.05(+0.37%)
Oct 08, 2020	13.50	14.06	13.38	13.66	776,454	+0.41(+3.09%)
Oct 07, 2020	13.27	13.39	12.99	13.25	1,126,149	+0.32(+2.47%)
Oct 06, 2020	13.58	13.70	12.91	12.93	769,382	-0.40(-3.00%)
Oct 05, 2020	13.64	13.65	13.17	13.33	590,344	-0.10(-0.74%)
Oct 02, 2020	12.70	13.53	12.63	13.43	1,032,100	+0.36(+2.75%)
Oct 01, 2020	12.91	13.10	12.65	13.07	1,029,346	+0.18(+1.40%)
Sep 30, 2020	13.01	13.54	12.86	12.89	917,071	+0.03(+0.23%)
Sep 29, 2020	13.24	13.25	12.85	12.86	953,115	-0.52(-3.89%)
Sep 28, 2020	13.37	13.78	13.13	13.38	1,076,683	+0.58(+4.53%)
Sep 25, 2020	12.45	12.82	12.33	12.80	923,300	+0.40(+3.23%)
Sep 24, 2020	12.73	12.85	12.15	12.40	879,697	-0.41(-3.20%)
Sep 23, 2020	13.39	13.67	12.81	12.81	719,875	-0.41(-3.10%)
Sep 22, 2020	13.25	13.40	12.98	13.22	849,089	+0.11(+0.84%)
Sep 21, 2020	13.69	13.69	12.58	13.11	1,835,792	-1.06(-7.48%)
Sep 18, 2020	14.73	14.73	13.83	14.17	1,621,500	-0.55(-3.74%)
Sep 17, 2020	14.75	15.05	14.46	14.72	1,004,601	-0.17(-1.14%)
Sep 16, 2020	14.39	15.06	13.94	14.89	973,196	+0.56(+3.91%)
Sep 15, 2020	14.37	14.82	14.30	14.33	788,070	+0.02(+0.14%)
Sep 14, 2020	14.15	14.39	13.61	14.31	1,199,993	+0.29(+2.07%)
Sep 11, 2020	13.86	14.25	13.80	14.02	2,194,200	+0.25(+1.82%)
Sep 10, 2020	13.67	14.05	13.57	13.77	782,980	+0.23(+1.70%)
Sep 09, 2020	13.98	13.98	13.11	13.54	790,546	-0.43(-3.08%)
Sep 08, 2020	13.58	14.33	13.57	13.97	720,754	+0.13(+0.94%)
Sep 04, 2020	13.75	14.13	13.37	13.84	851,900	+0.27(+1.99%)
Sep 03, 2020	13.90	14.65	13.45	13.57	1,236,588	-0.27(-1.95%)
Sep 02, 2020	13.30	13.92	13.17	13.84	807,335	+0.50(+3.75%)
Sep 01, 2020	13.25	13.75	13.00	13.34	790,648	-0.10(-0.74%)
Aug 31, 2020	13.93	14.09	13.44	13.44	668,293	-0.53(-3.79%)
Aug 28, 2020	13.62	14.16	13.34	13.97	816,000	+0.52(+3.87%)
Aug 27, 2020	13.24	13.94	13.20	13.45	972,083	+0.51(+3.94%)
Aug 26, 2020	13.18	13.27	12.88	12.94	519,873	-0.37(-2.78%)
Aug 25, 2020	13.60	13.75	12.93	13.31	650,342	-0.04(-0.30%)
Aug 24, 2020	12.66	13.39	12.56	13.35	897,222	+0.83(+6.63%)
Aug 21, 2020	12.77	12.94	12.43	12.52	537,300	-0.25(-1.96%)
Aug 20, 2020	12.83	12.98	12.50	12.77	798,988	-0.24(-1.84%)
Aug 19, 2020	13.14	13.88	12.93	13.01	780,925	-0.04(-0.31%)
Aug 18, 2020	13.00	13.21	12.83	13.05	722,291	-0.06(-0.46%)
Aug 17, 2020	13.53	13.58	12.84	13.11	854,952	-0.41(-3.03%)
Aug 14, 2020	13.12	13.54	13.03	13.52	509,900	+0.19(+1.43%)
Aug 13, 2020	13.53	13.87	13.25	13.33	823,883	-0.44(-3.20%)
Aug 12, 2020	14.15	14.36	13.46	13.77	753,981	-0.12(-0.86%)
Aug 11, 2020	14.50	14.52	13.77	13.89	1,147,164	+0.12(+0.87%)
Aug 10, 2020	13.38	14.08	13.18	13.77	1,094,457	+0.61(+4.64%)
Aug 07, 2020	12.94	13.16	12.60	13.16	768,800	+0.08(+0.61%)
Aug 06, 2020	12.87	13.30	12.52	13.08	1,118,099	+0.29(+2.27%)
Aug 05, 2020	12.50	12.98	12.27	12.79	1,155,046	+0.54(+4.41%)
Aug 04, 2020	11.70	12.36	11.70	12.25	1,181,291	+0.63(+5.42%)
Aug 03, 2020	11.84	11.96	11.51	11.62	916,197	-0.27(-2.27%)
Jul 31, 2020	11.75	12.07	11.53	11.89	1,412,000	+0.27(+2.32%)
Jul 30, 2020	11.95	11.95	11.50	11.62	1,415,747	-0.52(-4.28%)
Jul 29, 2020	12.86	13.12	11.66	12.14	3,190,954	-1.03(-7.82%)
Jul 28, 2020	12.98	13.44	12.81	13.17	843,983	+0.11(+0.84%)
Jul 27, 2020	13.05	13.46	12.88	13.06	869,403	-0.08(-0.61%)
Jul 24, 2020	13.45	13.49	12.92	13.14	658,000	-0.38(-2.81%)
Jul 23, 2020	13.28	13.93	12.84	13.52	1,203,010	+0.17(+1.27%)
Jul 22, 2020	13.41	13.79	13.32	13.35	498,448	-0.25(-1.84%)
Jul 21, 2020	13.26	13.77	13.23	13.60	756,144	+0.37(+2.80%)
Jul 20, 2020	13.50	13.64	12.98	13.23	626,556	-0.39(-2.86%)
Jul 17, 2020	13.91	14.14	13.54	13.62	592,500	-0.24(-1.73%)
Jul 16, 2020	14.26	14.31	13.64	13.86	745,824	-0.84(-5.71%)
Jul 15, 2020	13.96	14.90	13.85	14.70	1,302,486	+1.44(+10.86%)
Jul 14, 2020	12.90	13.57	12.77	13.26	1,503,722	+0.20(+1.53%)
Jul 13, 2020	13.76	13.81	13.02	13.06	1,487,571	-0.54(-3.97%)
Jul 10, 2020	12.84	13.74	12.75	13.60	1,327,200	+0.78(+6.08%)
Jul 09, 2020	13.67	13.70	12.74	12.82	1,106,056	-0.98(-7.10%)
Jul 08, 2020	13.29	13.90	13.04	13.80	1,138,792	+0.22(+1.62%)
Jul 07, 2020	14.00	14.09	13.56	13.58	803,104	-0.67(-4.70%)
Jul 06, 2020	14.20	14.42	13.69	14.25	991,582	+0.48(+3.49%)
Jul 02, 2020	14.50	14.58	13.71	13.77	1,180,300	+0.00(+0.00%)
Jul 01, 2020	14.54	14.88	13.58	13.77	913,456	-0.27(-1.92%)
Jun 30, 2020	14.15	14.26	13.70	14.04	802,312	-0.23(-1.61%)
Jun 29, 2020	13.76	14.55	13.42	14.27	1,388,518	+0.75(+5.55%)
Jun 26, 2020	14.05	14.07	13.14	13.52	1,273,200	-0.55(-3.91%)
Jun 25, 2020	13.20	14.11	13.01	14.07	1,353,451	+0.38(+2.78%)
Jun 24, 2020	14.38	14.53	13.64	13.69	1,168,717	-1.03(-7.00%)
Jun 23, 2020	14.59	14.78	14.09	14.72	1,644,917	+0.18(+1.24%)
Jun 22, 2020	15.10	15.49	14.40	14.54	1,876,609	-1.12(-7.15%)
Jun 19, 2020	16.50	16.73	15.18	15.66	1,488,500	-0.59(-3.63%)
Jun 18, 2020	15.76	16.43	15.64	16.25	844,817	-0.12(-0.73%)
Jun 17, 2020	16.69	16.78	15.84	16.37	798,844	-0.58(-3.42%)
Jun 16, 2020	17.91	17.91	16.45	16.95	1,181,524	+0.37(+2.23%)
Jun 15, 2020	15.04	17.00	14.77	16.58	1,202,586	+0.38(+2.35%)
Jun 12, 2020	16.72	16.88	15.38	16.20	2,200,900	+1.24(+8.29%)
Jun 11, 2020	15.22	16.76	14.78	14.96	1,850,510	-2.88(-16.14%)
Jun 10, 2020	18.64	18.85	16.77	17.84	1,915,785	-1.71(-8.75%)
Jun 09, 2020	19.76	20.24	18.73	19.55	1,798,380	-1.65(-7.78%)
Jun 08, 2020	20.22	21.20	19.86	21.20	1,959,004	+1.84(+9.50%)
Jun 05, 2020	22.35	22.35	18.71	19.36	3,837,900	-0.10(-0.51%)
Jun 04, 2020	17.79	20.29	17.07	19.46	3,082,579	+2.51(+14.81%)
Jun 03, 2020	16.30	17.37	16.30	16.95	1,340,771	+1.07(+6.74%)
Jun 02, 2020	15.47	16.21	15.19	15.88	1,923,096	+0.89(+5.94%)
Jun 01, 2020	14.56	15.87	14.52	14.99	1,577,582	+0.56(+3.88%)
May 29, 2020	14.11	14.90	14.09	14.43	1,220,600	-0.42(-2.83%)
May 28, 2020	16.45	16.69	14.61	14.85	1,824,077	-1.59(-9.67%)
May 27, 2020	16.44	16.90	14.83	16.44	2,277,567	+1.29(+8.51%)
May 26, 2020	14.23	15.33	14.23	15.15	1,398,306	+1.77(+13.23%)
May 22, 2020	13.66	13.76	12.97	13.38	724,000	-0.07(-0.52%)
May 21, 2020	13.03	13.97	13.03	13.45	1,003,595	+0.34(+2.59%)
May 20, 2020	12.79	13.35	12.59	13.11	1,216,249	+0.68(+5.47%)
May 19, 2020	13.63	13.86	12.29	12.43	2,984,727	-0.88(-6.61%)
May 18, 2020	12.14	13.39	11.77	13.31	3,385,341	+2.15(+19.27%)
May 15, 2020	11.17	11.43	11.05	11.16	1,048,900	-0.31(-2.70%)
May 14, 2020	11.06	11.76	10.31	11.47	1,967,866	-0.03(-0.26%)
May 13, 2020	11.51	11.66	10.72	11.50	1,733,158	-0.10(-0.86%)
May 12, 2020	12.28	12.57	11.59	11.60	1,120,679	-0.62(-5.07%)
May 11, 2020	12.51	12.62	11.83	12.22	1,192,774	-0.69(-5.34%)
May 08, 2020	12.10	12.96	12.02	12.91	1,513,900	+1.11(+9.41%)
May 07, 2020	11.71	12.47	11.61	11.80	1,584,627	+0.11(+0.94%)
May 06, 2020	12.42	12.55	11.44	11.69	2,382,912	-0.87(-6.93%)
May 05, 2020	13.40	13.62	12.44	12.56	1,509,785	-0.42(-3.24%)
May 04, 2020	11.68	13.23	11.25	12.98	1,776,710	+0.01(+0.08%)
May 01, 2020	13.65	14.00	12.57	12.97	1,935,000	-1.43(-9.93%)
Apr 30, 2020	15.15	15.57	14.07	14.40	2,068,599	-1.25(-7.99%)
Apr 29, 2020	14.42	16.03	14.37	15.65	2,542,771	+2.05(+15.07%)
Apr 28, 2020	11.83	13.63	11.80	13.60	1,782,778	+2.08(+18.06%)
Apr 27, 2020	11.61	12.05	11.31	11.52	1,362,632	+0.08(+0.70%)
Apr 24, 2020	11.56	11.69	11.15	11.44	992,300	+0.17(+1.51%)
Apr 23, 2020	11.50	12.03	11.24	11.27	1,141,779	-0.14(-1.23%)
Apr 22, 2020	11.55	11.75	10.99	11.41	1,126,627	-0.02(-0.17%)
Apr 21, 2020	11.20	11.60	10.85	11.43	876,865	-0.11(-0.95%)
Apr 20, 2020	11.11	11.74	10.88	11.54	1,042,442	+0.03(+0.26%)
Apr 17, 2020	11.48	11.63	11.16	11.51	1,132,500	+0.75(+6.97%)
Apr 16, 2020	11.43	11.55	10.58	10.76	1,545,786	-0.93(-7.96%)
Apr 15, 2020	11.91	12.14	11.05	11.69	2,011,765	+0.22(+1.92%)
Apr 14, 2020	11.82	12.30	11.45	11.47	1,566,985	+0.06(+0.53%)
Apr 13, 2020	12.31	12.34	10.61	11.41	2,972,636	-0.41(-3.47%)
Apr 09, 2020	12.10	13.07	11.41	11.82	1,817,500	+0.61(+5.44%)
Apr 08, 2020	11.11	11.45	10.71	11.21	1,365,105	+0.59(+5.56%)
Apr 07, 2020	11.15	11.88	10.41	10.62	2,172,064	+0.87(+8.92%)
Apr 06, 2020	9.950	10.12	9.100	9.750	2,045,784	+0.21(+2.20%)
Apr 03, 2020	9.680	10.21	9.130	9.540	1,362,900	-0.01(-0.10%)
Apr 02, 2020	9.800	9.980	9.190	9.550	1,309,684	-0.29(-2.95%)
Apr 01, 2020	10.16	10.31	9.610	9.840	1,664,742	-0.60(-5.75%)
Mar 31, 2020	10.71	11.28	10.10	10.44	1,714,379	-0.16(-1.51%)
Mar 30, 2020	10.75	11.09	10.01	10.60	1,409,110	-0.47(-4.25%)
Mar 27, 2020	12.00	12.26	11.00	11.07	2,390,600	-1.53(-12.14%)
Mar 26, 2020	13.28	13.61	12.04	12.60	3,020,239	-0.12(-0.94%)
Mar 25, 2020	14.24	14.74	10.62	12.72	4,054,477	+2.51(+24.58%)
Mar 24, 2020	10.10	11.10	9.440	10.21	3,036,348	+1.44(+16.42%)
Mar 23, 2020	8.800	9.000	8.020	8.770	1,932,386	+0.12(+1.39%)
Mar 20, 2020	9.120	9.961	8.510	8.650	2,473,400	+0.02(+0.23%)
Mar 19, 2020	8.960	10.19	7.820	8.630	2,235,202	-0.33(-3.68%)
Mar 18, 2020	11.06	11.47	7.550	8.960	2,025,696	-3.23(-26.50%)
Mar 17, 2020	13.40	13.48	11.25	12.19	1,851,971	-0.97(-7.37%)
Mar 16, 2020	12.50	13.57	11.25	13.16	2,534,421	-0.97(-6.86%)
Mar 13, 2020	13.60	14.16	11.87	14.13	2,913,600	+1.87(+15.25%)
Mar 12, 2020	14.26	14.31	12.25	12.26	2,096,658	-3.48(-22.11%)
Mar 11, 2020	16.92	17.15	15.56	15.74	1,132,292	-1.72(-9.85%)
Mar 10, 2020	17.71	17.85	16.11	17.46	1,553,183	+0.61(+3.62%)
Mar 09, 2020	16.55	17.62	16.41	16.85	1,522,206	-0.77(-4.37%)
Mar 06, 2020	16.20	18.46	16.04	17.62	2,215,200	+0.80(+4.76%)
Mar 05, 2020	18.50	18.58	16.71	16.82	1,838,079	-2.18(-11.47%)
Mar 04, 2020	19.48	19.56	18.33	19.00	1,788,196	-0.15(-0.78%)
Mar 03, 2020	20.25	20.90	18.59	19.15	1,412,048	-0.82(-4.11%)

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.