Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.390 9.435 8.805 8.900 26,845,900 -0.69(-7.19%)
May 28, 2020 10.68 10.80 9.510 9.590 14,440,551 -0.98(-9.27%)
May 27, 2020 9.550 10.60 9.310 10.57 21,355,050 +1.64(+18.37%)
May 26, 2020 8.880 9.130 8.680 8.930 13,719,489 +0.72(+8.77%)
May 22, 2020 8.210 8.600 7.950 8.210 12,515,100 +0.02(+0.24%)
May 21, 2020 7.340 8.390 7.280 8.190 17,375,420 +0.85(+11.58%)
May 20, 2020 7.760 7.790 7.220 7.340 11,164,487 -0.27(-3.55%)
May 19, 2020 7.670 7.900 7.190 7.610 10,943,561 -0.21(-2.69%)
May 18, 2020 8.030 8.300 7.700 7.820 18,130,006 +0.22(+2.89%)
May 15, 2020 7.010 7.740 6.920 7.600 12,072,600 +0.43(+6.00%)
May 14, 2020 6.710 7.490 6.530 7.170 13,117,941 +0.23(+3.31%)
May 13, 2020 7.260 7.270 6.780 6.940 9,727,118 -0.38(-5.19%)
May 12, 2020 7.750 8.010 7.310 7.320 8,186,002 -0.35(-4.56%)
May 11, 2020 7.940 7.970 7.440 7.670 10,656,347 -0.43(-5.31%)
May 08, 2020 7.670 8.160 7.660 8.100 10,960,700 +0.68(+9.16%)
May 07, 2020 7.270 7.830 7.270 7.420 9,429,087 +0.25(+3.49%)
May 06, 2020 7.660 7.760 7.110 7.170 11,479,821 -0.28(-3.76%)
May 05, 2020 8.100 8.440 7.430 7.450 11,149,308 -0.49(-6.17%)
May 04, 2020 7.500 7.970 7.330 7.940 10,583,343 +0.11(+1.40%)
May 01, 2020 7.730 7.880 7.480 7.830 9,521,100 -0.29(-3.57%)
Apr 30, 2020 8.760 8.770 7.980 8.120 23,165,781 -0.93(-10.28%)
Apr 29, 2020 9.090 9.370 8.780 9.050 11,396,922 +0.44(+5.11%)
Apr 28, 2020 8.160 8.770 8.075 8.610 14,675,027 +0.82(+10.53%)
Apr 27, 2020 6.940 7.840 6.850 7.790 9,651,117 +0.89(+12.90%)
Apr 24, 2020 7.170 7.250 6.595 6.900 14,140,900 -0.20(-2.82%)
Apr 23, 2020 7.020 7.440 6.980 7.100 10,936,130 -0.01(-0.14%)
Apr 22, 2020 7.710 7.840 6.960 7.110 11,318,922 -0.45(-5.95%)
Apr 21, 2020 7.450 7.840 7.285 7.560 6,383,496 -0.28(-3.57%)
Apr 20, 2020 8.020 8.290 7.710 7.840 7,297,603 -0.51(-6.11%)
Apr 17, 2020 8.170 8.820 8.080 8.350 11,515,400 -0.04(-0.48%)
Apr 16, 2020 7.730 7.850 7.410 8.390 6,457,068 +0.68(+8.82%)
Apr 15, 2020 8.000 8.060 7.410 7.710 10,330,727 -0.72(-8.54%)
Apr 14, 2020 8.810 9.010 8.180 8.430 8,991,047 +0.10(+1.20%)
Apr 13, 2020 9.160 9.320 8.110 8.330 11,476,900 -0.76(-8.36%)
Apr 09, 2020 8.350 9.390 8.250 9.090 18,870,200 +1.24(+15.80%)
Apr 08, 2020 7.150 8.070 6.920 7.850 11,655,781 +0.88(+12.63%)
Apr 07, 2020 7.230 7.860 6.880 6.970 21,926,330 +0.38(+5.77%)
Apr 06, 2020 6.220 6.800 6.110 6.590 14,018,359 +0.94(+16.64%)
Apr 03, 2020 5.500 5.790 5.470 5.650 15,268,600 +0.15(+2.73%)
Apr 02, 2020 5.820 6.140 5.260 5.500 17,445,053 -0.39(-6.62%)
Apr 01, 2020 6.530 6.650 5.700 5.890 14,969,359 -1.15(-16.34%)
Mar 31, 2020 7.190 7.430 6.900 7.040 9,532,984 -0.38(-5.12%)
Mar 30, 2020 7.650 7.670 7.120 7.420 7,686,124 -0.37(-4.75%)
Mar 27, 2020 7.820 8.000 7.400 7.790 8,422,200 -0.66(-7.81%)
Mar 26, 2020 9.060 9.340 8.430 8.450 10,840,899 -0.53(-5.90%)
Mar 25, 2020 8.520 9.690 7.780 8.980 12,522,559 +0.85(+10.46%)
Mar 24, 2020 6.900 8.230 6.620 8.130 11,110,635 +1.85(+29.46%)
Mar 23, 2020 7.130 7.230 6.040 6.280 13,734,523 -0.94(-13.02%)
Mar 20, 2020 8.280 8.533 7.120 7.220 11,055,900 -0.85(-10.53%)
Mar 19, 2020 7.660 8.590 7.220 8.070 10,645,894 +0.18(+2.28%)
Mar 18, 2020 7.690 8.980 6.800 7.890 14,055,812 -0.46(-5.51%)
Mar 17, 2020 8.380 8.540 6.790 8.350 17,249,161 +0.01(+0.12%)
Mar 16, 2020 9.320 9.770 7.750 8.340 18,884,772 -2.47(-22.85%)
Mar 13, 2020 10.79 11.36 10.29 10.81 17,753,300 +0.74(+7.35%)
Mar 12, 2020 10.04 10.42 9.350 10.07 14,236,301 -0.90(-8.20%)
Mar 11, 2020 12.03 12.09 10.93 10.97 13,851,414 -1.46(-11.75%)
Mar 10, 2020 12.25 12.69 11.64 12.43 8,773,869 +0.66(+5.61%)
Mar 09, 2020 12.29 12.36 11.54 11.77 8,322,455 -1.42(-10.77%)
Mar 06, 2020 12.86 13.50 12.63 13.19 7,394,800 -0.17(-1.27%)
Mar 05, 2020 13.88 13.99 13.16 13.36 7,532,770 -0.92(-6.44%)
Mar 04, 2020 13.95 14.29 13.73 14.28 7,287,544 +0.46(+3.33%)
Mar 03, 2020 14.08 14.68 13.67 13.82 9,841,508 -0.21(-1.50%)
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.