Dividends Calendar   Earnings Calendar

LZ  |  LegalZoom

Communication Services sector
LegalZoom

Historical Data

Date Price Open High Low Vol Change
May 9 8.33 7.91
8.43
7.88
1.8M 4.13%
May 8 8 7.84
8.03
7.78
964K 2.04%
May 5 7.84 7.62
7.86
7.43
969K 4.95%
May 4 7.47 7.68
7.74
7.05
1.8M -3.74%
May 3 7.76 8.54
8.66
6.89
3.3M -9.13%
May 2 8.54 9.48
9.48
8.53
1.6M -10.11%
May 1 9.5 9.32
9.53
9.17
787K 1.28%
Apr 28 9.38 9.3
9.59
9.14
331K 0.54%
Apr 27 9.33 9.33
9.51
9.29
365K 0.86%
Apr 26 9.25 9.32
9.49
9.21
425K -0.64%
Apr 25 9.31 9.77
9.77
9.26
648K -5.77%
Apr 24 9.88 10.09
10.13
9.74
492K -2.18%
Apr 21 10.1 9.92
10.28
9.9
1.1M 1.71%
Apr 20 9.93 9.66
10.11
9.66
625K 0.51%
Apr 19 9.88 9.98
10.1
9.75
960K -2.27%
Apr 18 10.11 10.18
10.52
9.98
1.4M 9.42%
Apr 17 9.24 9.25
9.33
9.15
352K 0.65%
Apr 14 9.18 9.26
9.33
9.06
319K -1.71%
Apr 13 9.34 9.13
9.41
9.09
340K 2.86%
Apr 12 9.08 9.31
9.42
9.06
355K -1.2%
Apr 11 9.19 9.32
9.45
9.15
636K -1.39%
Apr 10 9.32 8.94
9.35
8.91
519K 2.64%
Apr 6 9.08 8.96
9.1
8.82
426K 0.44%
Apr 5 9.04 9.24
9.24
8.92
418K -3.11%
Apr 4 9.33 9.02
9.33
8.94
433K 3.32%
Apr 3 9.03 9.27
9.38
8.98
748K -3.73%
Mar 31 9.38 8.99
9.53
8.99
829K 5.51%
Mar 30 8.89 9
9.07
8.88
440K -0.22%
Mar 29 8.91 8.97
9.04
8.85
410K 0.34%
Mar 28 8.88 8.8
8.94
8.73
465K 0.11%
Mar 27 8.87 9
9.03
8.81
412K -0.89%
Mar 24 8.95 8.72
8.98
8.66
531K 2.64%
Mar 23 8.72 8.77
9.01
8.65
537K 0.11%
Mar 22 8.71 8.79
9
8.64
695K -0.91%
Mar 21 8.79 8.5
8.85
8.47
904K 4.89%
Mar 20 8.38 8.33
8.6
8.23
661K -0.12%
Mar 17 8.39 8.78
8.88
8.37
830K -4.98%
Mar 16 8.83 8.8
9.04
8.76
780K -0.34%
Mar 15 8.86 8.72
9.07
8.69
1.3M -0.67%
Mar 14 8.92 8.85
8.94
8.61
815K 4.08%
Mar 13 8.57 8.22
8.82
8.13
767K 2.63%
Mar 10 8.35 8.46
8.56
8.25
806K -1.42%
Mar 9 8.47 8.92
9.12
8.47
1.1M -5.26%
Mar 8 8.94 8.62
8.98
8.55
925K 3.59%
Mar 7 8.63 8.51
8.8
8.4
595K 1.89%
Mar 6 8.47 8.62
8.78
8.44
775K -1.17%
Mar 3 8.57 8.49
8.59
8.27
759K 0.59%
Mar 2 8.52 8.06
8.61
7.88
1.2M 4.41%
Mar 1 8.16 8.15
8.23
7.99
1.2M -0.12%
Feb 28 8.17 8.14
8.31
8.08
939K 0%
Feb 27 8.17 8.31
8.57
8.06
1.2M -0.73%
Feb 24 8.23 8.73
9.11
8.08
1.5M 0.12%
Feb 23 8.22 8.42
8.45
7.94
806K -0.96%
Feb 22 8.3 8.21
8.43
8.1
534K 1.59%
Feb 21 8.17 8.29
8.41
8.13
959K -3.43%
Feb 17 8.46 8.19
8.48
8.11
773K 0.71%
Feb 16 8.4 8.6
8.77
8.4
1.4M -4.76%
Feb 15 8.82 8.59
8.82
8.53
1.1M 2.68%
Feb 14 8.59 8.29
8.64
8.24
828K 2.63%
Feb 13 8.37 8.01
8.4
7.9
846K 4.89%
Feb 10 7.98 8.2
8.24
7.89
595K -3.62%
Feb 9 8.28 8.63
8.77
8.23
738K -3.72%
Feb 8 8.6 8.5
8.63
8.42
466K 0.70%
Feb 7 8.54 8.5
8.57
8.23
715K -0.35%
Feb 6 8.57 8.66
8.75
8.51
434K -2.17%
Feb 3 8.76 9
9.15
8.76
714K -4.68%
Feb 2 9.19 8.93
9.3
8.89
1.0M 5.51%
Feb 1 8.71 8.59
8.78
8.34
824K 2.71%
Jan 31 8.48 8.28
8.54
8.24
896K 3.04%
Jan 30 8.23 8.49
8.59
8.22
627K -4.41%
Jan 27 8.61 8.23
8.73
8.19
836K 3.73%
Jan 26 8.3 8.44
8.52
8.23
378K -0.24%
Jan 25 8.32 8.23
8.35
8
568K -1.07%
Jan 24 8.41 8.41
8.52
8.31
351K -0.59%
Jan 23 8.46 8.4
8.51
8.22
628K 1.44%
Jan 20 8.34 8.52
8.52
8.13
648K -1.18%
Jan 19 8.44 8.43
8.61
8.22
655K 0%
Jan 18 8.44 8.57
8.73
8.41
703K 0.24%
Jan 17 8.42 8.3
8.45
8.19
472K 1.81%
Jan 13 8.27 8.23
8.59
8.19
722K 0.12%
Jan 12 8.26 8.35
8.35
7.97
556K 0.85%
Jan 11 8.19 7.93
8.19
7.75
867K 4.07%
Jan 10 7.87 7.74
7.93
7.64
475K 1.42%
Jan 9 7.76 7.85
8.06
7.72
902K 0.39%
Jan 6 7.73 7.76
7.89
7.5
707K 0.26%
Jan 5 7.71 7.99
7.99
7.56
736K -5.51%
Jan 4 8.16 7.99
8.26
7.8
1.2M 3.29%
Jan 3 7.9 8.04
8.04
7.6
808K 2.07%
Dec 30 7.74 7.69
7.83
7.51
711K -1.4%
Dec 29 7.85 7.66
7.88
7.47
964K 4.39%
Dec 28 7.52 7.55
7.63
7.37
872K -0.4%
Dec 27 7.55 7.69
7.69
7.4
539K -2.2%
Dec 23 7.72 7.85
7.89
7.53
701K -1.78%
Dec 22 7.86 8.27
8.27
7.77
1.5M -6.43%
Dec 21 8.4 8.16
8.49
8.08
1.0M 3.83%
Dec 20 8.09 7.99
8.32
7.96
1.2M 0.50%
Dec 19 8.05 8.85
8.87
8.01
1.3M -9.45%
Dec 16 8.89 8.56
8.94
8.56
1.6M 2.54%
Dec 15 8.67 8.7
8.97
8.57
995K -2.58%
Dec 14 8.9 9.09
9.16
8.71
1.6M -4.3%
Dec 13 9.3 9.74
9.86
9.1
746K 0.43%
Dec 12 9.26 8.92
9.31
8.83
591K 3.70%
Dec 9 8.93 8.94
9.12
8.88
515K -1.11%
Dec 8 9.03 9
9.2
8.97
657K 0.78%
Dec 7 8.96 9.01
9.19
8.95
662K -0.88%
Dec 6 9.04 8.83
9.06
8.66
880K 1.92%
Dec 5 8.87 8.96
9.07
8.82
773K -1.55%
Dec 2 9.01 8.77
9.05
8.5
961K 0.45%
Dec 1 8.97 8.96
9.08
8.8
918K 1.36%
Nov 30 8.85 8.77
8.91
8.35
1.2M 0.23%
Nov 29 8.83 8.79
9.05
8.78
718K 0.68%
Nov 28 8.77 8.87
9.07
8.75
583K -2.01%
Nov 25 8.95 9.06
9.06
8.87
300K -1.76%
Nov 23 9.11 8.99
9.38
8.89
1.5M 0.89%
Nov 22 9.03 8.77
9.14
8.67
2.0M 2.50%
Nov 21 8.81 8.82
8.91
8.63
1.4M -2.11%
Nov 18 9 9.62
9.62
8.9
2.1M -4.86%
Nov 17 9.46 8.88
9.49
8.81
2.2M 3.39%
Nov 16 9.15 9.75
9.87
9.04
2.1M -7.67%
Nov 15 9.91 9.69
10
9.48
3.1M 4.98%
Nov 14 9.44 10.08
10.3
9.43
2.8M -9.58%
Nov 11 10.44 11.05
11.44
9.89
2.4M 10.36%
Nov 10 9.46 8.88
9.65
8.84
2.1M 15.37%
Nov 9 8.2 8.74
8.75
8.15
1.4M -7.87%
Nov 8 8.9 8.68
8.98
8.39
1.5M 4.09%
Nov 7 8.55 8.89
8.9
8.35
1.4M -1.27%
Nov 4 8.66 8.61
8.72
8.23
607K 2.61%
Nov 3 8.44 8.46
8.68
8.43
433K -2.65%
Nov 2 8.67 9.18
9.29
8.67
531K -5.66%
Nov 1 9.19 9.5
9.56
9.08
607K -0.65%
Oct 31 9.25 8.9
9.29
8.86
763K 3.24%
Oct 28 8.96 8.68
8.97
8.57
530K 3.46%
Oct 27 8.66 8.72
8.93
8.55
881K -0.69%
Oct 26 8.72 8.55
9.07
8.55
823K 2.23%
Oct 25 8.53 7.93
8.6
7.93
923K 7.84%
Oct 24 7.91 7.74
7.96
7.58
677K 0.13%
Oct 21 7.9 7.8
7.97
7.53
1.6M 0.13%
Oct 20 7.89 8.51
8.84
7.88
3.1M -7.29%
Oct 19 8.51 8.61
8.74
8.4
735K -2.85%
Oct 18 8.76 9
9.2
8.65
897K 1.15%
Oct 17 8.66 7.96
8.68
7.77
941K 13.05%
Oct 14 7.66 8.33
8.39
7.64
730K -6.59%
Oct 13 8.2 8.04
8.36
7.86
634K -1.44%
Oct 12 8.32 8.16
8.47
8.09
813K 1.09%
Oct 11 8.23 8.25
8.48
7.94
953K -0.72%
Oct 10 8.29 8.22
8.4
8.06
758K 1.22%
Oct 7 8.19 8.64
8.78
8.12
1.1M -7.77%
Oct 6 8.88 8.85
9.17
8.73
7.4M -0.11%
Oct 5 8.89 8.85
9.19
8.85
2.2M -2.41%
Oct 4 9.11 8.97
9.3
8.95
1.4M 3.52%
Oct 3 8.8 8.66
8.93
8.6
1.7M 2.68%
Sep 30 8.57 8.7
8.98
8.55
615K -1.83%
Sep 29 8.73 8.87
8.93
8.61
683K -3.96%
Sep 28 9.09 8.96
9.33
8.87
823K 1.91%
Sep 27 8.92 8.73
9.06
8.58
728K 3.60%
Sep 26 8.61 8.72
9.14
8.58
1.0M -1.37%
Sep 23 8.73 8.14
8.79
8.13
1.6M 5.69%
Sep 22 8.26 8.86
9.16
8.07
2.7M -8.53%
Sep 21 9.03 9.16
9.2
8.35
2.6M -2.9%
Sep 20 9.3 9.42
9.72
9.27
730K -3.02%
Sep 19 9.59 9.59
9.73
9.37
1.0M -2.04%
Sep 16 9.79 10
10.24
9.64
5.7M -4.3%
Sep 15 10.23 10.02
10.38
9.97
1.1M 1.09%
Sep 14 10.12 10.55
10.58
9.97
1.2M -4.62%
Sep 13 10.61 10.71
11.3
10.6
940K -6.35%
Sep 12 11.33 11.5
11.75
11.23
675K -1.31%
Sep 9 11.48 11.16
11.68
11.16
649K 4.08%
Sep 8 11.03 10.41
11.05
10.31
713K 4.55%
Sep 7 10.55 9.91
10.58
9.9
783K 6.78%
Sep 6 9.88 9.27
10.11
9.21
1.3M 1.86%
Sep 2 9.7 10.18
10.34
9.63
788K -3.87%
Sep 1 10.09 10.23
10.23
9.84
727K -2.04%
Aug 31 10.3 10.39
10.59
10.13
757K 0.29%
Aug 30 10.27 10.33
10.48
10.13
437K 0%
Aug 29 10.27 10.11
10.35
10.04
443K 0.29%
Aug 26 10.24 10.68
10.79
10.16
752K -4.12%
Aug 25 10.68 10.64
10.71
10.46
967K 0.85%
Aug 24 10.59 10.54
10.83
10.5
523K 0.38%
Aug 23 10.55 10.63
10.83
10.51
659K -0.85%
Aug 22 10.64 10.45
10.68
10.34
1.2M -0.47%
Aug 19 10.69 11.32
11.44
10.56
1.0M -7.53%
Aug 18 11.56 11.71
11.72
11.38
1.2M -1.53%
Aug 17 11.74 12.08
12.1
11.04
2.2M -4.86%
Aug 16 12.34 12.51
12.73
12.26
948K -3.06%
Aug 15 12.73 12.87
13.24
12.56
1.7M -1.85%
Aug 12 12.97 13.5
13.92
12.78
3.5M 18.02%
Aug 11 10.99 11.5
11.78
10.78
1.1M -2.66%
Aug 10 11.29 10.77
11.31
10.68
592K 8.35%
Aug 9 10.42 10.84
10.88
10.25
640K -4.14%
Aug 8 10.87 10.41
10.93
10.25
919K 5.74%
Aug 5 10.28 10.09
10.35
10.01
1.4M 0.10%
Aug 4 10.27 10.66
10.81
10.22
1.2M -2.65%
Aug 3 10.55 10.31
10.66
10.16
1.2M 2.93%
Aug 2 10.25 10.06
10.39
10.02
871K 0.79%
Aug 1 10.17 10.4
10.4
9.89
1.1M -2.96%
Jul 29 10.48 10.34
10.61
10.05
1.1M 1.75%
Jul 28 10.3 9.75
10.47
8.64
2.7M 0.19%
Jul 27 10.28 10.12
10.34
9.99
428K 2.90%
Jul 26 9.99 10.16
10.2
9.95
413K -2.54%
Jul 25 10.25 10.32
10.4
10.07
455K -0.68%
Jul 22 10.32 10.68
10.73
10.16
557K -3.01%
Jul 21 10.64 10.93
10.93
10.48
843K -1.48%
Jul 20 10.8 10.46
10.98
10.3
785K 4.15%
Jul 19 10.37 10.03
10.42
9.99
897K 4.22%
Jul 18 9.95 10.08
10.35
9.93
877K -0.3%
Jul 15 9.98 10.06
10.15
9.81
1.6M 1.32%
Jul 14 9.85 9.81
10.03
9.59
2.3M -1.2%
Jul 13 9.97 9.57
10.2
9.51
2.0M 2.15%
Jul 12 9.76 9.89
10.09
9.73
1.3M -1.51%
Jul 11 9.91 10.77
10.87
9.87
1.4M -8.66%
Jul 8 10.85 11.09
11.2
10.8
927K -3.56%
Jul 7 11.25 10.72
11.44
10.72
2.1M 4.75%
Jul 6 10.74 11.22
11.36
10.73
1.4M -4.53%
Jul 5 11.25 11.01
11.62
10.9
3.7M 0.45%
Jul 1 11.2 10.98
11.36
10.93
2.4M 1.91%
Jun 30 10.99 11.11
11.32
10.7
2.0M -2.74%
Jun 29 11.3 11.68
11.97
11.14
1.0M -3.67%
Jun 28 11.73 12.7
12.7
11.7
1.5M -7.42%
Jun 27 12.67 12.49
12.92
12.21
1.6M 2.01%
Jun 24 12.42 13.14
13.14
12.39
11.3M -2.51%
Jun 23 12.74 11.83
12.8
11.83
1.9M 8.52%
Jun 22 11.74 12.3
12.61
11.34
4.0M -9.13%
Jun 21 12.92 13.13
13.45
12.88
967K -0.77%
Jun 17 13.02 12.81
13.09
12.63
1.3M 2.20%
Jun 16 12.74 13.02
13.4
12.61
1.1M -5.7%
Jun 15 13.51 12.64
13.7
12.64
1.1M 7.74%
Jun 14 12.54 12.82
13.1
12.43
923K -0.71%
Jun 13 12.63 12.58
13.06
12.11
1.5M -2.7%
Jun 10 12.98 13.47
13.69
12.98
1.6M -5.87%
Jun 9 13.79 13.85
14.13
13.75
1.7M -1.5%
Jun 8 14 13.9
14.14
13.7
995K 0.72%
Jun 7 13.9 13.73
14.07
13.44
899K -0.14%
Jun 6 13.92 14
14.25
13.74
997K 1.61%
Jun 3 13.7 14.03
14.06
13.54
1.1M -3.93%
Jun 2 14.26 13.27
14.62
13.27
1.1M 7.14%
Jun 1 13.31 13.15
13.56
12.99
1.5M 1.60%
May 31 13.1 12.94
13.22
12.61
1.1M 1.95%
May 27 12.85 12.06
12.94
12.06
1.2M 7.98%
May 26 11.9 11.28
12.14
11.14
1.2M 6.34%
May 25 11.19 10.43
11.51
10.4
1.5M 6.98%
May 24 10.46 10.75
10.85
10.16
1.6M -4.91%
May 23 11 11.23
11.47
10.7
1.6M -2.91%
May 20 11.33 11.66
11.92
10.74
1.1M -1.73%
May 19 11.53 11.18
11.99
11.18
1.7M 2.31%
May 18 11.27 11.25
11.8
11.05
921K -1.4%
May 17 11.43 11.45
11.62
10.79
733K 2.79%
May 16 11.12 11.81
12.13
11.01
869K -6.95%
May 13 11.95 11.85
12.46
11.16
1.3M 5.94%
May 12 11.28 10.69
11.73
10.6
2.0M 3.39%
May 11 10.91 11.91
12.19
10.81
1.6M -9.69%
May 10 12.08 13.84
13.9
11.89
1.8M -10.58%
May 9 13.51 13.71
13.91
13.06
1.4M -3.84%
May 6 14.05 14.91
15.23
13.98
895K -6.71%
May 5 15.06 15.27
15.37
14.72
913K -2.52%
May 4 15.45 14.81
15.52
14.05
775K 4.60%
May 3 14.77 14.71
15.01
14.6
584K 0.20%
May 2 14.74 14.35
14.84
14.03
582K 2.72%
Apr 29 14.35 14.89
15.19
14.28
539K -4.01%
Apr 28 14.95 14.73
15.21
14.55
812K 2.75%
Apr 27 14.55 14
14.62
13.85
639K 3.56%
Apr 26 14.05 14.76
14.97
13.98
801K -4.49%
Apr 25 14.71 14.16
14.78
13.79
865K 2.94%
Apr 22 14.29 14.76
14.92
14.23
943K -3.97%
Apr 21 14.88 15.25
15.42
14.75
726K -1.46%
Apr 20 15.1 15.73
16.19
15
1.1M -1.63%
Apr 19 15.35 14.34
15.4
14.14
961K 6.30%
Apr 18 14.44 14.97
15.36
14.4
1.0M -5.12%
Apr 14 15.22 15.02
15.48
14.85
1.1M 1.60%
Apr 13 14.98 14.17
15.05
13.85
1.0M 7.38%
Apr 12 13.95 13.49
14.25
13.49
1.0M 4.57%
Apr 11 13.34 13.17
13.5
13.07
1.0M 0%
Apr 8 13.34 13.48
13.72
13.21
809K -1.69%
Apr 7 13.57 13.31
13.69
13.21
872K 1.04%
Apr 6 13.43 13.93
14.01
13.39
918K -4.68%
Apr 5 14.09 14.57
14.72
13.98
597K -3.16%
Apr 4 14.55 14.18
14.75
14.05
725K 2.97%
Apr 1 14.13 14.27
14.53
13.99
1.1M -0.07%
Mar 31 14.14 14.06
14.28
13.99
815K -0.28%
Mar 30 14.18 14.41
14.49
14.02
936K -1.32%
Mar 29 14.37 14.2
14.57
14.04
840K 2.50%
Mar 28 14.02 14.15
14.52
13.97
1.1M -0.92%
Mar 25 14.15 14.38
14.38
13.83
802K -1.12%
Mar 24 14.31 14.52
14.58
14.13
635K -1.31%
Mar 23 14.5 14.31
14.85
14.29
690K 0.97%
Mar 22 14.36 15.23
15.49
14.29
2.4M -4.65%
Mar 21 15.06 13.96
15.45
13.71
3.1M 6.58%
Mar 18 14.13 14.47
14.89
14.09
7.3M -3.48%
Mar 17 14.64 14.48
15
14.34
2.9M -0.07%
Mar 16 14.65 13.56
14.73
13.48
3.6M 9.66%
Mar 15 13.36 12.56
13.4
12.49
2.2M 3.73%
Mar 14 12.88 12.15
13.45
11.88
2.7M 4.46%
Mar 11 12.33 11.24
14.27
11.05
6.0M 4.05%
Mar 10 11.85 12.47
12.61
11.79
2.8M -6.84%
Mar 9 12.72 12.94
13.41
12.6
1.8M -1.09%
Mar 8 12.86 13.6
13.82
12.7
1.6M -5.65%
Mar 7 13.63 14.19
14.86
12.48
2.2M -2.64%
Mar 4 14 15.73
15.89
13.88
1.6M -11.89%
Mar 3 15.89 15.99
16.22
15.75
941K -0.13%
Mar 2 15.91 15.73
15.96
15.43
574K 1.47%
Mar 1 15.68 15.45
15.97
15.42
787K 0.45%
Feb 28 15.61 15.01
15.89
14.9
967K 3.04%
Feb 25 15.15 14.91
15.53
14.81
905K 1.81%
Feb 24 14.88 14.23
14.89
13.86
1.1M 1.71%
Feb 23 14.63 15.13
15.26
14.47
1.2M -2.34%
Feb 22 14.98 14.84
15.4
14.54
1.4M -1.9%
Feb 18 15.27 16.53
16.53
15.07
1.1M -8.18%
Feb 17 16.63 16.52
16.98
16.4
517K -0.42%
Feb 16 16.7 16.97
17
16.27
519K -2.17%
Feb 15 17.07 16.41
17.13
16.41
927K 6.02%
Feb 14 16.1 16.38
16.87
16.05
622K -1.65%
Feb 11 16.37 16.78
17.23
16.17
575K -2.56%
Feb 10 16.8 16.39
17.36
16.36
1.2M 1.20%
Feb 9 16.6 16.4
16.69
16.1
859K 3.17%
Feb 8 16.09 16.16
16.28
15.56
738K 0.50%
Feb 7 16.01 15.94
16.87
15.91
1.1M 0.76%
Feb 4 15.89 15.38
16.01
15.16
469K 3.38%
Feb 3 15.37 15.44
15.72
15.23
562K -3.03%
Feb 2 15.85 16.59
16.85
15.82
819K -4.17%
Feb 1 16.54 15.78
16.61
15.55
654K 4.16%
Jan 31 15.88 15.24
16
14.85
619K 3.93%
Jan 28 15.28 15.01
15.63
14.69
723K 1.80%
Jan 27 15.01 15.68
16.36
15.01
695K -3.35%
Jan 26 15.53 16.19
16.58
15.21
1.2M -2.63%
Jan 25 15.95 14.96
16.18
14.21
979K 5%
Jan 24 15.19 14.27
15.24
13.9
708K 3.76%
Jan 21 14.64 15.19
15.35
14.6
1.0M -4.13%
Jan 20 15.27 15.5
16.07
15.24
528K -0.52%
Jan 19 15.35 14.85
15.51
14.85
552K 4%
Jan 18 14.76 14.59
15.11
14.44
674K -1.73%
Jan 14 15.02 15.14
15.62
15.01
697K -2.72%
Jan 13 15.44 15.47
15.72
15.08
743K -0.19%
Jan 12 15.47 15.6
15.6
15.39
611K 0.06%
Jan 11 15.46 14.93
15.72
14.82
532K 3.69%
Jan 10 14.91 14.45
14.93
14.09
616K 1.50%
Jan 7 14.69 15.43
15.92
14.51
1.0M -5.23%
Jan 6 15.5 14.73
15.66
14.04
1.5M 4.17%
Jan 5 14.88 15.6
15.95
14.67
1.6M -5.4%
Jan 4 15.73 16.32
16.43
15.52
1.0M -3.91%
Jan 3 16.37 16.22
16.59
15.4
945K 1.87%
Dec 31 16.07 16.53
16.85
15.85
1.2M -2.31%
Dec 30 16.45 16.07
16.88
16.07
1.8M 2.81%
Dec 29 16 16.66
16.8
15.97
1.4M -4.65%
Dec 28 16.78 16.23
16.93
16.15
721K 2.82%
Dec 27 16.32 16.11
16.4
15.99
602K 1.12%
Dec 23 16.14 16.41
16.41
15.54
838K 1.13%
Dec 22 15.96 16.14
16.5
15.89
840K -0.93%
Dec 21 16.11 16.04
16.27
15.76
1.1M 1.96%
Dec 20 15.8 16.25
16.4
15.5
1.3M -3.78%
Dec 17 16.42 15.47
16.56
15.01
1.0M 5.12%
Dec 16 15.62 16.24
16.6
15.32
1.3M -3.1%
Dec 15 16.12 16
16.23
15.3
1.7M 2.28%
Dec 14 15.76 15.52
16.08
15.01
1.5M 0%
Dec 13 15.76 15.76
16.22
15.25
1.0M -0.63%
Dec 10 15.86 16.27
16.72
15.59
1.4M -3.12%
Dec 9 16.37 17.58
17.88
16.27
2.6M -8.95%
Dec 8 17.98 17.94
18.15
17.68
801K 0.11%
Dec 7 17.96 17.66
18.23
17.37
1.0M 4.91%
Dec 6 17.12 17.66
17.76
16.98
1.6M -4.3%
Dec 3 17.89 18.64
18.75
17.74
2.0M -3.51%
Dec 2 18.54 17.45
18.6
17.37
2.2M 5.58%
Dec 1 17.56 18.13
18.8
17.38
2.7M -2.5%
Nov 30 18.01 18.22
18.88
17.58
1.8M -4.2%
Nov 29 18.8 19.01
19.75
18.34
1.3M -2.29%
Nov 26 19.24 19.13
19.26
18.66
315K -0.67%
Nov 24 19.37 18.11
19.45
17.88
483K 6.43%
Nov 23 18.2 18.3
18.59
17.65
980K -1.62%
Nov 22 18.5 18.76
18.95
18.01
364K -1.33%
Nov 19 18.75 19.26
19.4
18.62
327K -2.65%
Nov 18 19.26 20.95
21.03
18.97
831K -7.58%
Nov 17 20.84 20.88
21.14
20.53
474K -0.62%
Nov 16 20.97 21.23
21.69
20.66
463K -1.41%
Nov 15 21.27 19.75
21.36
19.75
984K 7.81%
Nov 12 19.73 20.01
20.91
19.63
1.2M -0.9%
Nov 11 19.91 19.9
22.93
19.74
2.3M -16.31%
Nov 10 23.79 24.93
24.98
23.74
415K -4.15%
Nov 9 24.82 25.36
25.36
24.64
236K -1.08%
Nov 8 25.09 25.22
25.6
24.8
256K -0.4%
Nov 5 25.19 26.9
27.05
25.05
287K -5.41%
Nov 4 26.63 27.08
27.95
26.45
361K -1.77%
Nov 3 27.11 26.11
27.31
25.16
415K 4.15%
Nov 2 26.03 26.87
27.07
25.76
813K -3.13%
Nov 1 26.87 28.1
28.24
26.49
1.1M -4.17%
Oct 29 28.04 27.91
28.35
27.77
386K 1.23%
Oct 28 27.7 27.86
28.07
27.36
379K 1.06%
Oct 27 27.41 28.25
28.3
26.97
602K 0.04%
Oct 26 27.4 26.93
27.73
26.64
293K 1.97%
Oct 25 26.87 27
27.21
26.58
821K -0.85%
Oct 22 27.1 27.63
27.77
26.9
1.1M -2.13%
Oct 21 27.69 27.58
27.73
26.99
395K 1.21%
Oct 20 27.36 27.16
27.7
26.89
473K 0.55%
Oct 19 27.21 26.22
27.38
25.83
334K 4.94%
Oct 18 25.93 25.27
26.44
24.78
561K 3.43%
Oct 15 25.07 25.97
26.57
24.79
841K -3.05%
Oct 14 25.86 24.33
26.21
24.32
1.1M 7.44%
Oct 13 24.07 22.45
24.1
22.44
487K 7.70%
Oct 12 22.35 22.73
22.92
22.16
332K -0.93%
Oct 11 22.56 22.16
22.78
21.99
361K 1.30%
Oct 8 22.27 23.07
23.39
22.09
1.2M -3.93%
Oct 7 23.18 22.91
23.97
22.91
862K 1.53%
Oct 6 22.83 23.74
23.95
22.55
1.5M -5.27%
Oct 5 24.1 24.1
24.44
23.74
523K -0.54%
Oct 4 24.23 25.63
25.63
24
712K -5.83%
Oct 1 25.73 26.22
26.5
24.96
1.6M -2.54%
Sep 30 26.4 26.95
27.07
26.22
608K -1.2%
Sep 29 26.72 26.4
26.97
26.24
597K 1.95%
Sep 28 26.21 27
27
25.7
674K -3.82%
Sep 27 27.25 26.18
27.4
24.83
1.2M 3.81%
Sep 24 26.25 28.35
28.35
26.21
1.3M -7.73%
Sep 23 28.45 29.8
30.28
28.28
689K -4.31%
Sep 22 29.73 30.73
30.91
29.34
931K -3.41%
Sep 21 30.78 32.93
33.35
30.42
756K -6.02%
Sep 20 32.75 34.5
34.8
32.01
1.1M -7.12%
Sep 17 35.26 36
36.43
34.7
2.6M -2.62%
Sep 16 36.21 36.13
36.6
35.6
248K 0.22%
Sep 15 36.13 34.37
36.31
34.17
569K 5.30%
Sep 14 34.31 34.42
35.37
34.26
235K -0.69%
Sep 13 34.55 35.18
35.18
33.82
499K -1.34%
Sep 10 35.02 35.42
35.82
34.48
310K -0.4%
Sep 9 35.16 34.44
35.35
34.12
309K 2.03%
Sep 8 34.46 34.4
35.21
33.75
427K 0.17%
Sep 7 34.4 35.98
36.15
34.03
454K -4.2%
Sep 3 35.91 36.47
36.47
35.21
175K -0.77%
Sep 2 36.19 34.86
36.38
34.77
476K 5.17%
Sep 1 34.41 34.23
34.85
34.17
376K 0.53%
Aug 31 34.23 34.37
34.92
34
356K -0.7%
Aug 30 34.47 35.24
35.4
34.36
420K -1.79%
Aug 27 35.1 34.9
35.2
34.1
211K 0.75%
Aug 26 34.84 36.8
36.94
34.63
211K -5.45%
Aug 25 36.85 36.22
37.06
35.7
351K 1.85%
Aug 24 36.18 34.81
36.43
34.71
141K 3.94%
Aug 23 34.81 36.04
36.58
34.31
281K -4.34%
Aug 20 36.39 33.8
36.82
33.26
480K 7.54%
Aug 19 33.84 33.4
34.41
32.51
584K 0.36%
Aug 18 33.72 34.2
34.2
33.25
524K -1.83%
Aug 17 34.35 34.05
34.7
33.09
1,000K 0.88%
Aug 16 34.05 34.93
35.2
33.61
859K -2.27%
Aug 13 34.84 35
36.43
34.72
1.3M -0.46%
Aug 12 35 36.42
37.38
34.93
537K -3.69%
Aug 11 36.34 39.75
39.75
36.1
577K -8.81%
Aug 10 39.85 39.08
40.71
38.32
563K 2.28%
Aug 9 38.96 39.01
39.4
38.67
254K -0.1%
Aug 6 39 39.12
39.38
38.51
270K 0%
Aug 5 39 39.07
39.4
38.35
184K 0.03%
Aug 4 38.99 37.32
39.14
37.14
224K 3.81%
Aug 3 37.56 37.72
38.3
36.18
425K 0.35%
Aug 2 37.43 36.98
38.32
36.53
349K 1.77%
Jul 30 36.78 36.27
36.95
35.33
159K 1.02%
Jul 29 36.41 35.92
36.89
35.9
211K 2.88%
Jul 28 35.39 35.12
37.07
34.9
232K 1.09%
Jul 27 35.01 35.85
36.95
34.75
309K -2.75%
Jul 26 36 38.88
39.7
36
273K -5.01%
Jul 23 37.9 40.01
40.3
37.59
436K -2.99%
Jul 22 39.07 38.02
39.31
37.22
206K 2.82%
Jul 21 38 38.11
38.89
37.35
230K -0.47%
Jul 20 38.18 35.3
38.99
34.51
546K 8.04%
Jul 19 35.34 36.37
36.39
35.08
168K -3.05%
Jul 16 36.45 36.36
36.77
34.87
255K 1.25%
Jul 15 36 36.96
37.3
35.15
414K -2.62%
Jul 14 36.97 37.89
38.26
36.74
305K -2.43%
Jul 13 37.89 36.83
38.15
36.44
172K 3.72%
Jul 12 36.53 36.82
37.67
36.41
203K 0.41%
Jul 9 36.38 37.36
37.85
36
234K -1.46%
Jul 8 36.92 35.01
37.65
35.01
877K 0.46%
Jul 7 36.75 38.22
39.79
36.72
1.2M -3.47%
Jul 6 38.07 39.29
40
38.04
739K -2.23%
Jul 2 38.94 38.49
40.94
38.08
1.2M 1.14%
Jul 1 38.5 36.7
39.9
36
3.2M 1.72%
Jun 30 37.85 36.75
38.79
36.56
12.4M 0%


Jump to (Finance sites)

Google    
         

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Technical Analysis For Dummies
Buy on Amazon

Technical analysis is a collection of techniques designed to help you make trading decisions in securities markets. Technical Analysis For Dummies helps you take a hard-headed look at what securities prices are actually doing rather than what economists or analysts say they should be doing, giving you the know-how to use that data to decide whether to buy or sell individual securities.

A simple, straightforward guide to the fundamentals of technical analysis