Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Owens-Illinois
(NY:
OI
)
11.80
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
18.26
18.47
18.02
18.43
1,050,248
+0.18(+0.99%)
May 27, 2021
18.16
18.32
17.97
18.25
1,276,341
+0.40(+2.24%)
May 26, 2021
17.82
17.93
17.59
17.85
1,189,116
-0.08(-0.45%)
May 25, 2021
18.06
18.11
17.82
17.93
1,285,885
-0.11(-0.61%)
May 24, 2021
17.87
18.13
17.75
18.04
763,191
+0.22(+1.23%)
May 21, 2021
17.95
18.06
17.80
17.82
890,927
+0.11(+0.62%)
May 20, 2021
17.75
17.91
17.64
17.71
1,679,426
-0.11(-0.62%)
May 19, 2021
17.70
17.91
17.27
17.82
1,264,238
-0.17(-0.94%)
May 18, 2021
18.43
18.44
17.97
17.99
1,739,327
-0.40(-2.18%)
May 17, 2021
18.32
18.58
18.13
18.39
1,287,256
-0.07(-0.38%)
May 14, 2021
18.34
18.53
18.20
18.46
978,279
+0.24(+1.32%)
May 13, 2021
17.72
18.33
17.72
18.22
914,667
+0.50(+2.82%)
May 12, 2021
17.91
18.07
17.61
17.72
1,355,280
-0.18(-1.01%)
May 11, 2021
17.94
18.25
17.84
17.90
1,203,799
-0.34(-1.86%)
May 10, 2021
18.53
18.77
18.24
18.24
1,214,345
-0.12(-0.65%)
May 07, 2021
17.76
18.37
17.75
18.36
965,148
+0.23(+1.27%)
May 06, 2021
17.69
18.13
17.49
18.13
923,670
+0.58(+3.30%)
May 05, 2021
17.50
17.56
17.18
17.55
1,724,230
+0.21(+1.21%)
May 04, 2021
16.81
17.34
16.75
17.34
842,407
+0.47(+2.79%)
May 03, 2021
16.75
16.95
16.51
16.87
1,421,134
+0.38(+2.30%)
Apr 30, 2021
16.33
16.56
16.23
16.49
1,403,400
+0.04(+0.24%)
Apr 29, 2021
16.15
16.74
15.93
16.45
1,682,223
+0.67(+4.25%)
Apr 28, 2021
16.17
16.58
15.77
15.78
1,745,249
-0.53(-3.25%)
Apr 27, 2021
15.69
16.36
15.49
16.31
1,967,984
+0.61(+3.89%)
Apr 26, 2021
15.55
16.06
15.52
15.70
2,562,947
+0.67(+4.46%)
Apr 23, 2021
14.69
15.18
14.63
15.03
914,900
+0.49(+3.37%)
Apr 22, 2021
14.96
14.96
14.52
14.54
1,181,538
-0.38(-2.55%)
Apr 21, 2021
14.69
15.02
14.59
14.92
805,986
+0.21(+1.43%)
Apr 20, 2021
14.49
14.80
14.46
14.71
941,656
+0.18(+1.24%)
Apr 19, 2021
14.70
14.71
14.44
14.53
867,694
-0.13(-0.89%)
Apr 16, 2021
14.82
14.92
14.55
14.66
775,700
-0.02(-0.14%)
Apr 15, 2021
14.72
14.83
14.48
14.68
654,492
+0.07(+0.48%)
Apr 14, 2021
14.68
14.92
14.49
14.61
484,389
-0.03(-0.20%)
Apr 13, 2021
14.89
15.01
14.53
14.64
1,085,781
-0.54(-3.56%)
Apr 12, 2021
14.57
15.23
14.52
15.18
1,456,962
+0.50(+3.41%)
Apr 09, 2021
14.33
14.71
14.24
14.68
897,500
+0.46(+3.23%)
Apr 08, 2021
14.42
14.48
14.06
14.22
989,204
-0.28(-1.93%)
Apr 07, 2021
14.73
14.87
14.49
14.50
945,004
-0.23(-1.56%)
Apr 06, 2021
15.10
15.22
14.67
14.73
1,166,426
-0.44(-2.90%)
Apr 05, 2021
14.70
15.24
14.44
15.17
1,864,654
+0.70(+4.84%)
Apr 01, 2021
14.61
14.83
14.20
14.47
1,649,700
-0.27(-1.83%)
Mar 31, 2021
14.61
14.99
14.51
14.74
1,694,128
+0.19(+1.31%)
Mar 30, 2021
14.85
14.85
14.23
14.55
2,496,946
-0.30(-2.02%)
Mar 29, 2021
14.31
15.09
14.13
14.85
33,048,452
+0.36(+2.48%)
Mar 26, 2021
14.00
14.94
13.69
14.49
5,737,300
+0.48(+3.43%)
Mar 25, 2021
12.88
14.15
12.71
14.01
8,765,037
+2.07(+17.34%)
Mar 24, 2021
12.03
12.53
11.94
11.94
1,144,819
+0.10(+0.84%)
Mar 23, 2021
12.19
12.37
11.78
11.84
890,364
-0.53(-4.28%)
Mar 22, 2021
11.97
12.40
11.76
12.37
1,378,443
+0.29(+2.40%)
Mar 19, 2021
12.54
12.59
12.00
12.08
2,963,500
-0.42(-3.36%)
Mar 18, 2021
12.68
12.96
12.48
12.50
1,012,951
-0.23(-1.81%)
Mar 17, 2021
12.41
12.76
12.41
12.73
1,448,702
+0.29(+2.33%)
Mar 16, 2021
12.69
12.80
12.37
12.44
1,256,278
-0.31(-2.43%)
Mar 15, 2021
12.80
12.85
12.58
12.75
928,879
-0.12(-0.93%)
Mar 12, 2021
12.86
12.99
12.75
12.87
1,410,700
+0.06(+0.47%)
Mar 11, 2021
12.82
12.91
12.45
12.81
1,539,991
+0.08(+0.63%)
Mar 10, 2021
12.87
13.18
12.70
12.73
995,883
-0.06(-0.47%)
Mar 09, 2021
12.94
12.95
12.51
12.79
1,039,489
-0.01(-0.08%)
Mar 08, 2021
12.72
13.21
12.63
12.80
2,355,431
+0.16(+1.27%)
Mar 05, 2021
12.08
12.64
11.69
12.64
1,412,400
+0.82(+6.94%)
Mar 04, 2021
12.13
12.57
11.63
11.82
1,682,090
-0.23(-1.91%)
Mar 03, 2021
11.81
12.16
11.73
12.05
1,971,252
+0.27(+2.29%)
Mar 02, 2021
12.00
12.14
11.77
11.78
991,218
-0.28(-2.32%)
Mar 01, 2021
12.00
12.22
11.88
12.06
2,069,736
+0.38(+3.25%)
Feb 26, 2021
11.84
11.93
11.56
11.68
907,300
-0.09(-0.76%)
Feb 25, 2021
12.41
12.45
11.72
11.77
1,099,710
-0.69(-5.54%)
Feb 24, 2021
12.29
12.71
12.10
12.46
1,330,667
+0.03(+0.24%)
Feb 23, 2021
12.26
12.54
12.06
12.43
1,082,615
+0.16(+1.30%)
Feb 22, 2021
12.38
12.57
12.20
12.27
988,768
-0.23(-1.84%)
Feb 19, 2021
12.38
12.63
12.22
12.50
1,017,200
+0.21(+1.71%)
Feb 18, 2021
12.69
12.80
12.28
12.29
674,987
-0.61(-4.73%)
Feb 17, 2021
13.01
13.21
12.88
12.90
619,811
-0.39(-2.93%)
Feb 16, 2021
13.33
13.41
12.97
13.29
2,386,367
+0.05(+0.38%)
Feb 12, 2021
13.08
13.34
12.96
13.24
1,247,400
+0.04(+0.30%)
Feb 11, 2021
13.80
13.82
12.95
13.20
1,400,733
-0.43(-3.15%)
Feb 10, 2021
14.03
14.45
13.57
13.63
1,600,169
-0.30(-2.15%)
Feb 09, 2021
13.76
14.20
13.65
13.93
1,102,935
+0.15(+1.09%)
Feb 08, 2021
13.74
13.79
13.55
13.78
942,061
+0.18(+1.32%)
Feb 05, 2021
13.56
13.67
13.33
13.60
1,366,100
+0.25(+1.87%)
Feb 04, 2021
13.17
13.40
13.03
13.35
569,212
+0.08(+0.60%)
Feb 03, 2021
13.29
13.48
12.89
13.27
848,191
-0.25(-1.85%)
Feb 02, 2021
13.27
13.57
13.07
13.52
1,223,687
+0.48(+3.68%)
Feb 01, 2021
12.76
13.08
12.44
13.04
859,372
+0.40(+3.16%)
Jan 29, 2021
12.77
12.84
12.35
12.64
1,090,000
-0.18(-1.40%)
Jan 28, 2021
12.80
13.02
12.68
12.82
831,339
+0.21(+1.67%)
Jan 27, 2021
12.62
12.87
12.40
12.61
1,129,348
-0.47(-3.59%)
Jan 26, 2021
13.27
13.41
12.86
13.08
678,967
-0.03(-0.23%)
Jan 25, 2021
13.19
13.22
12.73
13.11
601,178
-0.18(-1.35%)
Jan 22, 2021
12.97
13.33
12.81
13.29
710,300
+0.08(+0.61%)
Jan 21, 2021
13.06
13.35
12.95
13.21
922,223
+0.05(+0.38%)
Jan 20, 2021
12.67
13.31
12.67
13.16
1,005,924
+0.20(+1.54%)
Jan 19, 2021
12.92
13.06
12.58
12.96
758,726
+0.27(+2.13%)
Jan 15, 2021
12.57
12.87
12.48
12.69
642,500
-0.27(-2.08%)
Jan 14, 2021
13.04
13.11
12.79
12.96
597,497
+0.08(+0.62%)
Jan 13, 2021
13.18
13.22
12.80
12.88
508,640
-0.39(-2.94%)
Jan 12, 2021
13.11
13.56
12.95
13.27
673,301
+0.16(+1.22%)
Jan 11, 2021
12.44
13.16
12.44
13.11
562,646
+0.49(+3.88%)
Jan 08, 2021
12.90
12.95
12.41
12.62
974,700
-0.22(-1.71%)
Jan 07, 2021
13.30
13.37
12.63
12.84
918,171
-0.42(-3.17%)
Jan 06, 2021
12.38
13.59
12.36
13.26
1,548,843
+1.13(+9.32%)
Jan 05, 2021
11.52
12.19
11.48
12.13
1,253,175
+0.65(+5.66%)
Jan 04, 2021
11.81
12.15
11.37
11.48
839,521
-0.42(-3.53%)
Dec 31, 2020
11.90
11.90
11.90
821,064
-0.04(-0.34%)
Dec 30, 2020
11.76
12.26
11.70
11.94
821,064
+0.30(+2.58%)
Dec 29, 2020
11.54
11.73
11.34
11.64
597,785
+0.23(+2.02%)
Dec 28, 2020
11.52
11.70
11.33
11.41
598,465
-0.09(-0.78%)
Dec 24, 2020
11.31
11.56
11.19
11.50
350,900
+0.17(+1.50%)
Dec 23, 2020
11.15
11.40
11.09
11.33
841,778
+0.31(+2.81%)
Dec 22, 2020
11.14
11.20
10.94
11.02
698,073
-0.19(-1.69%)
Dec 21, 2020
11.17
11.33
10.90
11.21
847,260
-0.34(-2.94%)
Dec 18, 2020
11.80
11.90
11.41
11.55
2,301,800
-0.18(-1.53%)
Dec 17, 2020
12.04
12.08
11.68
11.73
841,011
-0.20(-1.68%)
Dec 16, 2020
12.33
12.46
11.92
11.93
882,667
-0.26(-2.13%)
Dec 15, 2020
11.35
12.20
11.16
12.19
1,810,074
+1.01(+9.03%)
Dec 14, 2020
11.82
11.82
11.18
11.18
1,057,320
-0.42(-3.62%)
Dec 11, 2020
11.98
12.00
11.57
11.60
1,404,400
-0.58(-4.76%)
Dec 10, 2020
12.15
12.35
11.85
12.18
934,404
-0.15(-1.22%)
Dec 09, 2020
12.41
12.55
12.24
12.33
936,246
+0.07(+0.57%)
Dec 08, 2020
12.52
12.74
12.22
12.26
1,170,677
-0.42(-3.31%)
Dec 07, 2020
12.74
12.85
12.60
12.68
590,718
-0.10(-0.78%)
Dec 04, 2020
12.11
12.80
12.05
12.78
888,800
+0.58(+4.75%)
Dec 03, 2020
11.96
12.32
11.87
12.20
1,152,904
+0.28(+2.35%)
Dec 02, 2020
11.87
12.01
11.75
11.92
968,180
-0.03(-0.25%)
Dec 01, 2020
11.56
12.12
11.55
11.95
1,055,843
+0.63(+5.57%)
Nov 30, 2020
11.70
11.83
11.32
11.32
1,204,991
-0.56(-4.71%)
Nov 27, 2020
12.45
12.45
11.74
11.88
892,400
-0.57(-4.58%)
Nov 25, 2020
12.86
12.86
12.42
12.45
823,500
-0.51(-3.94%)
Nov 24, 2020
12.57
12.97
12.51
12.96
2,092,422
+1.11(+9.37%)
Nov 23, 2020
11.91
12.00
11.72
11.85
1,094,148
+0.18(+1.54%)
Nov 20, 2020
12.10
12.24
11.60
11.67
851,100
-0.55(-4.50%)
Nov 19, 2020
12.03
12.25
11.89
12.22
774,900
+0.14(+1.16%)
Nov 18, 2020
11.50
12.34
11.39
12.08
1,656,965
+0.66(+5.78%)
Nov 17, 2020
11.39
11.48
11.24
11.42
1,607,578
-0.14(-1.21%)
Nov 16, 2020
11.50
11.60
11.34
11.56
2,050,346
+0.53(+4.81%)
Nov 13, 2020
11.27
11.57
10.87
11.03
873,700
-0.07(-0.63%)
Nov 12, 2020
11.34
11.52
11.06
11.10
1,225,697
-0.47(-4.06%)
Nov 11, 2020
11.94
11.94
11.46
11.57
754,535
-0.27(-2.28%)
Nov 10, 2020
11.80
11.94
11.63
11.84
1,233,114
+0.18(+1.54%)
Nov 09, 2020
11.75
12.21
11.13
11.66
2,021,595
+1.03(+9.69%)
Nov 06, 2020
10.67
10.68
10.36
10.63
894,700
+0.03(+0.28%)
Nov 05, 2020
10.20
10.77
10.20
10.60
936,553
+0.52(+5.16%)
Nov 04, 2020
10.04
10.31
9.610
10.08
802,866
-0.27(-2.61%)
Nov 03, 2020
10.05
10.49
9.970
10.35
1,474,202
+0.57(+5.83%)
Nov 02, 2020
9.650
9.845
9.540
9.780
1,090,003
+0.35(+3.71%)
Oct 30, 2020
9.690
9.870
9.250
9.430
1,477,800
-0.31(-3.18%)
Oct 29, 2020
9.630
9.900
9.520
9.740
1,291,225
+0.00(+0.00%)
Oct 28, 2020
10.70
10.71
9.700
9.740
1,341,999
-0.21(-2.11%)
Oct 27, 2020
10.40
10.40
9.950
9.950
932,283
-0.55(-5.24%)
Oct 26, 2020
10.87
10.87
10.37
10.50
1,127,947
-0.62(-5.58%)
Oct 23, 2020
11.04
11.21
10.96
11.12
516,300
+0.23(+2.11%)
Oct 22, 2020
11.35
11.40
10.72
10.89
1,506,441
-0.62(-5.39%)
Oct 21, 2020
11.28
11.66
11.28
11.51
686,805
+0.24(+2.13%)
Oct 20, 2020
11.28
11.50
11.13
11.27
705,066
+0.23(+2.08%)
Oct 19, 2020
11.35
11.57
11.02
11.04
857,059
-0.24(-2.13%)
Oct 16, 2020
11.28
11.56
11.21
11.28
642,300
+0.03(+0.27%)
Oct 15, 2020
10.94
11.36
10.80
11.25
908,506
+0.08(+0.72%)
Oct 14, 2020
11.21
11.29
11.10
11.17
681,121
-0.02(-0.18%)
Oct 13, 2020
11.18
11.24
11.04
11.19
761,789
-0.11(-0.97%)
Oct 12, 2020
11.48
11.62
11.26
11.30
693,264
-0.14(-1.22%)
Oct 09, 2020
11.99
12.32
11.34
11.44
1,151,200
-0.55(-4.59%)
Oct 08, 2020
11.58
12.00
11.57
11.99
1,144,539
+0.56(+4.90%)
Oct 07, 2020
11.56
11.90
11.43
11.43
1,301,336
+0.10(+0.88%)
Oct 06, 2020
11.98
12.13
11.33
11.33
974,214
-0.51(-4.31%)
Oct 05, 2020
11.53
11.96
11.53
11.84
999,612
+0.51(+4.50%)
Oct 02, 2020
10.52
11.37
10.47
11.33
1,418,300
+0.51(+4.71%)
Oct 01, 2020
10.69
10.95
10.54
10.82
1,392,104
+0.23(+2.17%)
Sep 30, 2020
10.66
10.95
10.39
10.59
1,914,691
+0.01(+0.09%)
Sep 29, 2020
10.62
10.70
10.42
10.58
695,758
+0.01(+0.09%)
Sep 28, 2020
10.15
10.61
10.15
10.57
1,115,615
+0.49(+4.86%)
Sep 25, 2020
9.490
10.13
9.490
10.08
1,010,400
+0.48(+5.00%)
Sep 24, 2020
9.250
9.710
9.100
9.600
1,462,856
+0.27(+2.89%)
Sep 23, 2020
9.630
9.800
9.300
9.330
1,422,749
-0.25(-2.61%)
Sep 22, 2020
9.670
9.880
9.375
9.580
1,176,690
-0.06(-0.62%)
Sep 21, 2020
10.51
10.51
9.400
9.640
2,678,214
-1.29(-11.80%)
Sep 18, 2020
11.81
11.81
10.87
10.93
3,056,100
-0.83(-7.06%)
Sep 17, 2020
11.68
11.90
11.40
11.76
1,192,251
-0.18(-1.51%)
Sep 16, 2020
12.06
12.06
11.44
11.94
1,668,225
-0.08(-0.67%)
Sep 15, 2020
11.87
12.38
11.87
12.02
1,163,210
+0.25(+2.12%)
Sep 14, 2020
11.29
11.82
11.15
11.77
1,079,822
+0.64(+5.75%)
Sep 11, 2020
11.37
11.37
11.05
11.13
825,100
-0.19(-1.68%)
Sep 10, 2020
11.54
11.71
11.31
11.32
739,388
-0.18(-1.57%)
Sep 09, 2020
11.48
11.62
11.33
11.50
929,031
+0.17(+1.50%)
Sep 08, 2020
11.43
11.61
11.06
11.33
994,426
-0.29(-2.50%)
Sep 04, 2020
11.76
11.76
10.90
11.62
1,082,700
+0.14(+1.22%)
Sep 03, 2020
11.91
12.12
11.34
11.48
1,124,912
-0.39(-3.29%)
Sep 02, 2020
11.32
11.94
11.28
11.87
949,245
+0.65(+5.79%)
Sep 01, 2020
10.78
11.24
10.64
11.22
1,005,817
+0.34(+3.12%)
Aug 31, 2020
11.27
11.27
10.80
10.88
1,342,767
-0.42(-3.72%)
Aug 28, 2020
11.41
11.48
10.81
11.30
1,391,500
-0.29(-2.50%)
Aug 27, 2020
11.34
11.67
11.33
11.59
813,467
+0.30(+2.66%)
Aug 26, 2020
11.35
11.46
11.17
11.29
657,106
+0.00(+0.00%)
Aug 25, 2020
11.51
11.52
11.09
11.29
722,358
-0.08(-0.70%)
Aug 24, 2020
11.20
11.43
11.15
11.37
921,960
+0.26(+2.34%)
Aug 21, 2020
11.30
11.39
10.96
11.11
817,300
-0.28(-2.46%)
Aug 20, 2020
11.39
11.62
11.35
11.39
544,138
-0.28(-2.40%)
Aug 19, 2020
11.57
11.99
11.56
11.67
613,561
+0.16(+1.39%)
Aug 18, 2020
11.54
11.64
11.42
11.51
552,188
-0.09(-0.78%)
Aug 17, 2020
11.84
11.90
11.56
11.60
787,624
-0.15(-1.28%)
Aug 14, 2020
11.70
11.89
11.63
11.75
839,700
-0.15(-1.26%)
Aug 13, 2020
11.42
11.95
11.31
11.90
1,116,069
+0.39(+3.39%)
Aug 12, 2020
11.63
11.63
11.29
11.51
1,088,196
+0.14(+1.23%)
Aug 11, 2020
11.67
11.78
11.31
11.37
1,511,105
-0.01(-0.09%)
Aug 10, 2020
11.00
11.56
11.00
11.38
1,781,100
+0.29(+2.61%)
Aug 07, 2020
10.94
11.10
10.41
11.09
1,300,800
+0.01(+0.09%)
Aug 06, 2020
11.57
11.74
10.84
11.08
1,647,140
-0.66(-5.62%)
Aug 05, 2020
11.14
12.59
11.14
11.74
2,941,955
+1.07(+10.03%)
Aug 04, 2020
10.59
10.84
10.41
10.67
1,202,626
-0.02(-0.19%)
Aug 03, 2020
10.53
10.74
10.28
10.69
1,368,563
+0.25(+2.39%)
Jul 31, 2020
10.77
10.80
10.13
10.44
1,286,500
-0.41(-3.78%)
Jul 30, 2020
10.80
10.95
10.51
10.85
1,090,335
-0.19(-1.72%)
Jul 29, 2020
10.77
11.15
10.58
11.04
1,202,334
+0.25(+2.32%)
Jul 28, 2020
10.29
10.97
10.22
10.79
2,449,850
+0.39(+3.75%)
Jul 27, 2020
10.05
10.47
9.960
10.40
1,009,153
+0.29(+2.87%)
Jul 24, 2020
10.50
10.51
9.970
10.11
1,291,500
-0.37(-3.53%)
Jul 23, 2020
10.30
10.62
10.29
10.48
1,289,764
+0.08(+0.77%)
Jul 22, 2020
10.35
10.58
10.17
10.40
1,491,753
-0.06(-0.57%)
Jul 21, 2020
10.16
10.57
10.15
10.46
1,845,959
+0.45(+4.50%)
Jul 20, 2020
9.790
10.06
9.680
10.01
1,044,384
+0.13(+1.32%)
Jul 17, 2020
10.06
10.29
9.840
9.880
1,818,800
-0.19(-1.89%)
Jul 16, 2020
9.400
10.37
9.390
10.07
3,059,471
+0.87(+9.46%)
Jul 15, 2020
9.660
9.750
9.190
9.200
1,432,624
-0.03(-0.33%)
Jul 14, 2020
8.710
9.240
8.560
9.230
1,353,968
+0.48(+5.49%)
Jul 13, 2020
8.730
9.060
8.565
8.750
1,223,611
+0.12(+1.39%)
Jul 10, 2020
8.740
8.790
8.250
8.630
2,083,200
-0.09(-1.03%)
Jul 09, 2020
9.520
9.520
8.650
8.720
1,753,666
-0.71(-7.53%)
Jul 08, 2020
9.570
9.640
9.190
9.430
1,440,424
-0.25(-2.58%)
Jul 07, 2020
9.190
9.780
9.140
9.680
2,530,389
+0.34(+3.64%)
Jul 06, 2020
9.450
9.610
9.190
9.340
1,192,393
+0.04(+0.43%)
Jul 02, 2020
9.240
9.455
9.120
9.300
1,430,200
+0.40(+4.49%)
Jul 01, 2020
8.900
9.080
8.570
8.900
1,809,282
-0.08(-0.89%)
Jun 30, 2020
8.580
9.410
8.310
8.980
3,817,492
+0.29(+3.34%)
Jun 29, 2020
7.860
8.700
7.780
8.690
1,970,037
+0.95(+12.27%)
Jun 26, 2020
8.360
8.430
7.640
7.740
17,307,900
-0.76(-8.94%)
Jun 25, 2020
8.030
8.530
7.960
8.500
3,080,142
+0.38(+4.68%)
Jun 24, 2020
8.370
8.480
7.970
8.120
1,962,515
-0.46(-5.36%)
Jun 23, 2020
8.890
9.060
8.480
8.580
1,533,911
-0.10(-1.15%)
Jun 22, 2020
8.600
8.788
8.370
8.680
1,629,327
-0.01(-0.12%)
Jun 19, 2020
8.760
9.210
8.645
8.690
2,011,600
+0.01(+0.12%)
Jun 18, 2020
8.470
8.980
8.432
8.680
2,065,633
+0.07(+0.81%)
Jun 17, 2020
9.100
9.330
8.580
8.610
1,915,634
-0.53(-5.80%)
Jun 16, 2020
9.520
10.10
9.095
9.140
2,226,826
+0.32(+3.63%)
Jun 15, 2020
8.250
9.000
8.110
8.820
1,951,124
+0.18(+2.08%)
Jun 12, 2020
8.780
9.310
8.280
8.640
1,937,500
+0.44(+5.37%)
Jun 11, 2020
8.230
8.565
8.135
8.200
2,419,011
-0.88(-9.69%)
Jun 10, 2020
9.310
9.380
8.662
9.080
2,161,969
-0.42(-4.42%)
Jun 09, 2020
10.62
10.62
9.090
9.500
4,068,437
-1.59(-14.34%)
Jun 08, 2020
11.52
11.84
10.93
11.09
2,794,127
+0.03(+0.27%)
Jun 05, 2020
10.81
11.46
10.62
11.06
3,934,400
+0.94(+9.29%)
Jun 04, 2020
9.490
10.13
9.300
10.12
3,083,505
+0.65(+6.86%)
Jun 03, 2020
8.700
9.535
8.700
9.470
2,846,702
+0.97(+11.41%)
Jun 02, 2020
9.050
9.230
8.440
8.500
2,443,716
-0.33(-3.74%)
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
.