DOW BRIEFLY TOPS 40,000 ON FED RATE-CUT HOPES

Consumer interest in EVs just dropped for the first time in 3 years, report says

Value Line, Inc. (VALU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

39.20

+0.55

(+1.42%)

At close: 10:05AM EDT

38.66

-0.54

(-1.38%)

After hours:

04:00PM EDT

Time Period:

May 16, 2023 - May 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	38.65	39.20	37.47	39.20	39.20	2,519
May 15, 2024	38.50	39.27	38.50	38.65	38.65	2,100
May 14, 2024	38.65	38.65	37.10	38.03	38.03	1,000
May 13, 2024	38.02	38.02	38.02	38.02	38.02	1,200
May 10, 2024	38.05	39.79	38.05	39.79	39.79	800
May 09, 2024	39.45	39.45	39.45	39.45	39.45	300
May 08, 2024	38.00	38.10	38.00	38.10	38.10	1,200
May 07, 2024	38.00	39.89	38.00	38.20	38.20	1,800
May 06, 2024	38.07	40.10	38.04	38.88	38.88	5,100
May 03, 2024	37.03	37.90	37.03	37.90	37.90	1,600
May 02, 2024	37.99	37.99	36.50	37.29	37.29	1,700
May 01, 2024	37.32	37.32	36.20	36.30	36.30	1,800
Apr 30, 2024	36.60	36.60	36.20	36.20	36.20	1,200
Apr 29, 2024	36.40	37.00	36.00	36.94	36.94	7,000
Apr 26, 2024	37.77	37.77	36.35	36.35	36.35	800
Apr 26, 2024	0.3 Dividend
Apr 25, 2024	38.95	38.95	36.10	36.10	35.80	7,900
Apr 24, 2024	36.85	42.00	36.85	38.23	37.91	2,700
Apr 23, 2024	37.75	37.95	37.45	37.45	37.14	2,200
Apr 22, 2024	37.98	37.98	37.98	37.98	37.66	600
Apr 19, 2024	36.82	37.37	36.82	37.37	37.06	800
Apr 18, 2024	37.01	37.01	37.01	37.01	36.70	1,000
Apr 17, 2024	38.00	38.00	38.00	38.00	37.68	500
Apr 16, 2024	38.30	39.24	37.56	37.56	37.25	1,800
Apr 15, 2024	38.10	39.03	37.51	37.51	37.20	1,500
Apr 12, 2024	38.11	38.11	38.11	38.11	37.79	600
Apr 11, 2024	38.74	38.74	38.35	38.35	38.03	1,500
Apr 10, 2024	38.00	39.20	38.00	39.20	38.87	6,800
Apr 09, 2024	38.55	40.08	38.31	38.31	37.99	4,200
Apr 08, 2024	38.24	38.24	37.62	37.62	37.31	1,300
Apr 05, 2024	39.90	39.91	38.10	38.32	38.00	3,000
Apr 04, 2024	40.21	44.23	39.78	39.78	39.45	2,000
Apr 03, 2024	39.88	39.88	39.88	39.88	39.55	700
Apr 02, 2024	39.32	40.50	39.32	39.94	39.61	1,700
Apr 01, 2024	40.68	40.68	39.56	39.56	39.23	700
Mar 28, 2024	40.01	44.34	40.01	40.50	40.16	1,400
Mar 27, 2024	40.50	40.50	39.90	39.90	39.57	1,200
Mar 26, 2024	38.79	40.60	38.79	39.32	38.99	4,100
Mar 25, 2024	38.99	38.99	38.99	38.99	38.67	800
Mar 22, 2024	39.00	40.75	38.28	38.35	38.03	900
Mar 21, 2024	39.98	39.98	39.16	39.16	38.83	900
Mar 20, 2024	38.99	38.99	38.99	38.99	38.67	500
Mar 19, 2024	39.41	39.41	38.83	38.83	38.51	1,500
Mar 18, 2024	40.30	40.30	39.07	39.07	38.75	1,800
Mar 15, 2024	38.57	39.27	38.50	38.50	38.18	3,900
Mar 14, 2024	40.41	40.41	39.06	39.06	38.74	1,400
Mar 13, 2024	40.25	40.35	39.91	39.91	39.58	2,000
Mar 12, 2024	40.92	41.10	40.25	40.25	39.92	2,500
Mar 11, 2024	41.00	41.00	41.00	41.00	40.66	600
Mar 08, 2024	41.69	41.69	41.18	41.18	40.84	700
Mar 07, 2024	41.75	42.30	41.69	41.69	41.34	1,600
Mar 06, 2024	42.16	42.16	41.10	41.10	40.76	1,100
Mar 05, 2024	42.40	42.40	42.40	42.40	42.05	300
Mar 04, 2024	42.84	42.84	42.84	42.84	42.48	1,100
Mar 01, 2024	43.10	43.10	42.20	42.20	41.85	1,000
Feb 29, 2024	42.93	43.53	42.93	43.10	42.74	800
Feb 28, 2024	42.29	42.29	42.12	42.12	41.77	900
Feb 27, 2024	44.00	44.00	43.00	43.00	42.64	2,600
Feb 26, 2024	43.50	43.50	43.50	43.50	43.14	500
Feb 23, 2024	43.05	44.00	42.94	42.94	42.58	1,300
Feb 22, 2024	43.11	43.11	42.75	42.75	42.39	1,000
Feb 21, 2024	42.80	44.60	42.36	42.65	42.30	1,600
Feb 20, 2024	42.53	43.90	42.53	42.90	42.54	2,900
Feb 16, 2024	41.90	44.97	41.90	42.99	42.63	3,100
Feb 15, 2024	41.26	43.50	41.26	42.80	42.44	2,100
Feb 14, 2024	42.00	43.57	42.00	43.57	43.21	1,600
Feb 13, 2024	42.45	45.15	42.01	42.71	42.36	9,900
Feb 12, 2024	42.50	42.93	42.01	42.01	41.66	2,500
Feb 09, 2024	44.63	47.00	39.87	42.03	41.68	16,800
Feb 08, 2024	45.40	45.40	43.24	43.24	42.88	2,500
Feb 07, 2024	44.00	44.12	43.10	43.10	42.74	1,400
Feb 06, 2024	44.10	47.00	44.00	44.00	43.63	1,500
Feb 05, 2024	45.98	45.98	44.51	44.51	44.14	1,000
Feb 02, 2024	45.70	46.00	45.11	45.11	44.74	1,500
Feb 01, 2024	43.00	49.00	43.00	44.85	44.48	8,300
Jan 31, 2024	45.99	45.99	44.00	44.60	44.23	1,900
Jan 30, 2024	48.99	48.99	44.26	45.99	45.61	15,400
Jan 29, 2024	45.67	50.00	45.67	50.00	49.58	4,000
Jan 26, 2024	44.74	45.20	44.00	44.20	43.83	5,100
Jan 26, 2024	0.28 Dividend
Jan 25, 2024	44.00	44.00	44.00	44.00	43.36	800
Jan 24, 2024	43.83	44.90	43.83	43.95	43.31	1,600
Jan 23, 2024	44.20	44.23	42.10	43.40	42.77	5,500
Jan 22, 2024	42.75	42.75	42.00	42.10	41.48	1,600
Jan 19, 2024	42.51	42.51	42.51	42.51	41.89	400
Jan 18, 2024	44.00	44.00	42.00	42.00	41.39	600
Jan 17, 2024	43.50	44.20	43.50	44.20	43.55	1,000
Jan 16, 2024	44.83	45.00	44.40	44.50	43.85	3,200
Jan 12, 2024	45.33	45.33	45.33	45.33	44.67	400
Jan 11, 2024	44.60	44.60	44.60	44.60	43.95	1,100
Jan 10, 2024	45.88	46.00	44.10	44.77	44.12	8,800
Jan 09, 2024	46.20	46.20	46.20	46.20	45.52	500
Jan 08, 2024	48.23	48.23	46.70	46.70	46.02	1,800
Jan 05, 2024	46.80	46.80	46.52	46.52	45.84	1,900
Jan 04, 2024	47.30	47.30	47.30	47.30	46.61	2,100
Jan 03, 2024	47.35	47.35	47.06	47.06	46.37	5,400
Jan 02, 2024	46.75	47.87	46.75	46.99	46.30	3,600
Dec 29, 2023	46.74	50.38	46.74	48.75	48.04	2,100
Dec 28, 2023	49.00	49.00	47.99	47.99	47.29	1,700
Dec 27, 2023	48.47	48.47	48.47	48.47	47.76	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7344-0.0007(-0.09%)

CRUDE OIL79.30+0.67(+0.85%)

Bitcoin CAD88,820.23-941.93(-1.05%)

DOW BRIEFLY TOPS 40,000 ON FED RATE-CUT HOPES

Value Line, Inc. (VALU)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7344
-0.0007(-0.09%)

CRUDE OIL
79.30
+0.67(+0.85%)

Bitcoin CAD
88,820.23
-941.93(-1.05%)