YY Inc ADR (NQ: YY )

30.75 +0.50 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 103.73 107.07 100.59 103.24 1,628,096 +0.06(+0.06%)
Feb 25, 2021 106.35 108.92 102.56 103.17 1,080,232 -2.70(-2.55%)
Feb 24, 2021 107.20 107.20 104.19 105.87 1,194,075 -1.91(-1.77%)
Feb 23, 2021 104.73 107.98 98.81 107.78 2,337,204 +0.28(+0.26%)
Feb 22, 2021 106.23 112.67 105.36 107.50 2,463,407 -4.02(-3.60%)
Feb 19, 2021 122.55 122.57 111.47 111.52 2,488,854 -7.15(-6.03%)
Feb 18, 2021 116.47 119.08 113.99 118.67 2,927,571 -4.65(-3.77%)
Feb 17, 2021 126.73 126.96 116.90 123.32 2,143,999 -6.09(-4.71%)
Feb 16, 2021 120.26 130.36 120.00 129.42 2,949,186 +10.98(+9.27%)
Feb 12, 2021 117.47 121.08 114.02 118.44 1,871,465 -0.18(-0.16%)
Feb 11, 2021 113.84 121.32 111.84 118.62 1,624,067 +4.82(+4.23%)
Feb 10, 2021 111.83 115.38 109.22 113.81 2,212,617 +4.62(+4.23%)
Feb 09, 2021 101.45 111.06 101.15 109.18 2,522,075 +4.73(+4.53%)
Feb 08, 2021 106.93 115.80 103.36 104.45 4,396,954 +3.95(+3.93%)
Feb 05, 2021 98.51 100.94 93.39 100.50 1,806,255 +3.23(+3.32%)
Feb 04, 2021 98.51 100.92 95.32 97.27 3,017,966 +2.32(+2.44%)
Feb 03, 2021 88.91 96.04 87.47 94.95 2,900,423 +7.01(+7.98%)
Feb 02, 2021 86.03 88.60 85.21 87.94 1,319,493 +4.27(+5.11%)
Feb 01, 2021 82.26 85.74 82.02 83.67 1,398,262 +3.07(+3.81%)
Jan 29, 2021 81.87 82.57 80.53 80.59 1,350,351 -1.51(-1.83%)
Jan 28, 2021 82.14 82.55 80.08 82.10 1,446,452 -0.26(-0.32%)
Jan 27, 2021 77.78 84.67 77.18 82.36 2,896,851 +3.16(+3.99%)
Jan 26, 2021 81.88 82.83 77.74 79.20 1,270,441 -2.57(-3.15%)
Jan 25, 2021 81.14 85.28 79.60 81.77 2,290,462 +2.09(+2.63%)
Jan 22, 2021 78.88 81.21 78.60 79.68 1,658,703 -0.20(-0.25%)
Jan 21, 2021 79.51 80.49 77.44 79.88 1,856,275 +0.31(+0.39%)
Jan 20, 2021 81.76 81.87 78.59 79.58 1,588,133 -0.78(-0.97%)
Jan 19, 2021 81.14 81.14 78.93 80.36 801,943 +1.48(+1.88%)
Jan 15, 2021 79.68 80.32 78.57 78.88 1,043,370 +0.06(+0.08%)
Jan 14, 2021 78.97 79.87 77.70 78.81 1,316,761 +0.44(+0.56%)
Jan 13, 2021 75.91 79.17 75.30 78.38 1,954,828 +2.95(+3.91%)
Jan 12, 2021 72.87 76.09 72.41 75.43 1,547,744 +3.08(+4.26%)
Jan 11, 2021 72.08 73.99 71.07 72.34 1,067,933 +0.08(+0.11%)
Jan 08, 2021 70.69 72.92 69.96 72.27 917,631 +1.96(+2.79%)
Jan 07, 2021 69.52 70.44 68.77 70.30 762,588 +0.90(+1.30%)
Jan 06, 2021 71.23 71.71 68.69 69.40 816,987 -1.52(-2.15%)
Jan 05, 2021 69.05 71.16 69.05 70.93 670,577 +2.07(+3.00%)
Jan 04, 2021 70.58 71.92 68.34 68.86 908,974 -1.17(-1.68%)
Dec 31, 2020 70.03 70.03 70.03 1,089,960 -0.25(-0.36%)
Dec 30, 2020 68.52 70.85 68.52 70.29 1,089,960 +2.12(+3.11%)
Dec 29, 2020 67.03 68.48 66.59 68.17 669,437 +1.13(+1.68%)
Dec 28, 2020 68.44 68.50 65.41 67.04 1,193,757 -0.69(-1.02%)
Dec 24, 2020 67.95 68.12 66.14 67.73 926,653 -0.38(-0.55%)
Dec 23, 2020 68.77 69.27 67.74 68.11 845,133 -0.46(-0.66%)
Dec 22, 2020 70.85 71.01 67.88 68.56 1,165,456 -2.08(-2.95%)
Dec 21, 2020 70.89 72.25 69.63 70.65 1,434,712 -1.40(-1.94%)
Dec 18, 2020 71.95 72.62 71.09 72.05 1,194,348 -0.31(-0.42%)
Dec 17, 2020 72.13 73.24 70.64 72.35 785,883 +0.42(+0.58%)
Dec 16, 2020 71.50 73.45 71.12 71.93 1,511,382 +1.65(+2.34%)
Dec 15, 2020 74.79 74.79 69.82 70.29 1,837,924 -4.14(-5.56%)
Dec 14, 2020 74.65 75.34 74.21 74.43 587,262 +0.12(+0.16%)
Dec 11, 2020 74.69 75.05 74.21 74.31 1,180,187 -0.42(-0.56%)
Dec 10, 2020 73.98 75.36 73.82 74.73 554,889 +0.55(+0.74%)
Dec 09, 2020 74.76 75.72 73.63 74.17 1,069,692 -0.81(-1.08%)
Dec 08, 2020 74.99 75.12 73.84 74.98 1,037,648 +0.29(+0.38%)
Dec 07, 2020 74.05 74.94 73.41 74.70 1,194,415 +0.62(+0.83%)
Dec 04, 2020 74.44 75.71 73.90 74.08 1,261,627 +0.10(+0.14%)
Dec 03, 2020 74.84 75.37 73.83 73.97 976,299 -0.62(-0.83%)
Dec 02, 2020 75.60 76.22 73.85 74.59 2,380,790 -2.30(-2.99%)
Dec 01, 2020 77.70 78.24 75.82 76.89 1,429,704 -0.64(-0.82%)
Nov 30, 2020 78.58 79.32 75.75 77.53 3,502,486 -1.99(-2.51%)
Nov 27, 2020 79.96 79.99 77.55 79.52 1,721,539 +0.40(+0.51%)
Nov 25, 2020 76.78 79.20 75.34 79.12 1,415,582 +1.89(+2.45%)
Nov 24, 2020 76.83 77.64 75.30 77.23 2,230,144 +0.20(+0.26%)
Nov 23, 2020 73.44 77.51 73.15 77.03 5,705,333 +2.85(+3.85%)
Nov 20, 2020 76.16 76.25 72.05 74.17 4,447,234 -0.77(-1.03%)
Nov 19, 2020 73.30 78.97 72.67 74.95 19,488,586 +10.84(+16.90%)
Nov 18, 2020 86.86 87.63 61.19 64.11 29,817,398 -23.09(-26.48%)
Nov 17, 2020 91.39 94.18 82.96 87.20 7,377,257 +4.01(+4.82%)
Nov 16, 2020 83.12 83.83 81.15 83.19 1,449,198 +1.27(+1.55%)
Nov 13, 2020 82.79 85.06 81.38 81.92 811,596 +0.10(+0.12%)
Nov 12, 2020 85.05 85.05 81.67 81.82 1,422,826 -2.08(-2.48%)
Nov 11, 2020 84.24 84.53 81.89 83.91 1,266,836 -0.10(-0.11%)
Nov 10, 2020 85.73 86.22 81.96 84.00 1,105,289 -2.77(-3.19%)
Nov 09, 2020 89.34 90.67 86.39 86.77 1,130,623 -0.99(-1.13%)
Nov 06, 2020 86.27 89.00 86.18 87.76 662,581 +0.88(+1.01%)
Nov 05, 2020 86.30 88.03 81.84 86.88 2,116,876 +2.13(+2.52%)
Nov 04, 2020 82.73 85.71 82.36 84.75 1,443,129 +4.44(+5.53%)
Nov 03, 2020 81.52 82.24 80.15 80.31 891,882 -2.07(-2.51%)
Nov 02, 2020 79.23 82.58 78.67 82.38 1,303,628 +2.85(+3.58%)
Oct 30, 2020 78.17 80.30 77.86 79.54 963,712 +0.76(+0.96%)
Oct 29, 2020 75.57 80.29 75.57 78.78 1,235,672 +2.97(+3.92%)
Oct 28, 2020 77.46 77.73 75.18 75.81 1,120,700 -2.52(-3.22%)
Oct 27, 2020 76.74 79.81 76.61 78.33 2,267,248 +0.80(+1.03%)
Oct 26, 2020 77.56 78.52 74.97 77.53 2,728,836 +3.44(+4.64%)
Oct 23, 2020 74.57 74.86 71.02 74.10 2,006,011 +3.67(+5.22%)
Oct 22, 2020 70.32 70.67 68.60 70.42 447,530 +1.05(+1.52%)
Oct 21, 2020 70.02 70.50 68.20 69.37 504,399 -0.70(-1.01%)
Oct 20, 2020 69.95 71.07 69.28 70.07 481,463 +0.17(+0.25%)
Oct 19, 2020 70.26 71.69 69.25 69.90 440,478 +0.25(+0.36%)
Oct 16, 2020 69.75 70.44 69.00 69.65 339,620 -0.10(-0.15%)
Oct 15, 2020 68.90 70.44 67.58 69.75 428,100 +1.31(+1.92%)
Oct 14, 2020 70.20 70.50 67.96 68.44 580,455 -1.87(-2.66%)
Oct 13, 2020 72.89 73.51 70.13 70.31 717,862 -2.53(-3.48%)
Oct 12, 2020 73.10 74.42 70.38 72.84 902,541 +0.89(+1.23%)
Oct 09, 2020 71.05 72.57 70.86 71.95 374,777 +1.17(+1.66%)
Oct 08, 2020 72.71 73.48 70.20 70.78 641,078 -1.27(-1.76%)
Oct 07, 2020 71.83 72.24 71.13 72.05 494,674 +0.49(+0.68%)
Oct 06, 2020 71.81 72.89 71.00 71.56 417,498 +0.20(+0.28%)
Oct 05, 2020 72.22 72.22 70.58 71.36 500,102 +0.40(+0.56%)
Oct 02, 2020 70.50 71.96 70.38 70.96 328,475 -1.38(-1.91%)
Oct 01, 2020 70.85 72.46 70.71 72.35 412,529 +2.13(+3.04%)
Sep 30, 2020 66.93 70.81 66.62 70.21 798,500 +2.41(+3.56%)
Sep 29, 2020 68.56 68.56 66.82 67.80 341,943 -0.09(-0.13%)
Sep 28, 2020 67.52 68.67 66.41 67.89 711,682 +0.79(+1.18%)
Sep 25, 2020 67.69 67.72 66.01 67.10 455,661 -0.62(-0.91%)
Sep 24, 2020 67.16 68.36 66.26 67.72 456,020 -0.16(-0.23%)
Sep 23, 2020 69.51 70.89 67.58 67.87 438,091 -1.70(-2.44%)
Sep 22, 2020 72.09 72.13 69.06 69.57 499,959 -1.79(-2.51%)
Sep 21, 2020 69.51 71.45 67.89 71.36 678,098 +0.82(+1.16%)
Sep 18, 2020 71.50 71.66 68.77 70.54 565,382 -1.11(-1.54%)
Sep 17, 2020 70.68 71.81 69.85 71.65 532,464 -0.30(-0.42%)
Sep 16, 2020 72.50 73.17 71.28 71.95 630,541 -0.20(-0.28%)
Sep 15, 2020 71.34 72.87 69.91 72.15 1,226,479 +1.70(+2.41%)
Sep 14, 2020 66.37 71.37 66.18 70.46 1,387,820 +5.26(+8.06%)
Sep 11, 2020 65.91 66.78 64.14 65.20 444,286 +0.13(+0.20%)
Sep 10, 2020 67.59 67.59 64.73 65.07 773,003 -2.09(-3.11%)
Sep 09, 2020 65.77 68.00 65.29 67.16 1,022,699 +2.88(+4.48%)
Sep 08, 2020 67.48 68.12 64.17 64.28 1,377,323 -6.08(-8.64%)
Sep 04, 2020 70.72 71.27 67.38 70.35 1,004,959 -1.20(-1.68%)
Sep 03, 2020 72.49 72.83 69.16 71.55 1,929,300 -1.85(-2.51%)
Sep 02, 2020 76.30 77.68 72.37 73.40 1,486,621 -1.66(-2.21%)
Sep 01, 2020 74.78 76.53 73.67 75.06 1,065,892 +0.96(+1.30%)
Aug 31, 2020 78.06 78.31 73.94 74.09 1,348,742 -4.73(-6.01%)
Aug 28, 2020 76.97 79.37 76.56 78.83 505,076 +2.06(+2.68%)
Aug 27, 2020 79.13 79.47 76.56 76.77 898,358 -3.04(-3.81%)
Aug 26, 2020 80.52 81.69 78.71 79.82 1,043,926 -1.96(-2.40%)
Aug 25, 2020 78.05 82.50 76.41 81.78 1,863,661 +3.86(+4.95%)
Aug 24, 2020 77.20 77.92 75.23 77.92 800,189 +2.58(+3.43%)
Aug 21, 2020 75.55 76.81 75.32 75.33 424,471 -0.76(-1.00%)
Aug 20, 2020 75.88 78.14 75.40 76.10 952,219 +0.11(+0.15%)
Aug 19, 2020 76.76 77.68 75.45 75.98 894,832 -1.37(-1.77%)
Aug 18, 2020 71.54 78.03 71.11 77.35 2,332,075 +6.57(+9.29%)
Aug 17, 2020 70.08 71.50 68.34 70.78 1,337,353 +0.90(+1.29%)
Aug 14, 2020 71.41 71.81 68.75 69.88 1,242,280 -2.05(-2.85%)
Aug 13, 2020 78.91 79.70 70.92 71.93 4,023,825 +0.82(+1.15%)
Aug 12, 2020 67.94 71.29 67.94 71.11 1,168,231 +3.82(+5.67%)
Aug 11, 2020 66.88 68.51 66.28 67.29 1,041,348 +0.03(+0.04%)
Aug 10, 2020 66.33 67.74 64.98 67.27 1,952,659 +3.56(+5.59%)
Aug 07, 2020 71.41 71.95 62.87 63.70 2,388,042 -10.13(-13.72%)
Aug 06, 2020 72.13 74.51 71.23 73.83 798,327 +0.23(+0.31%)
Aug 05, 2020 72.56 74.04 71.67 73.61 1,058,319 +2.36(+3.31%)
Aug 04, 2020 71.24 71.32 69.63 71.25 615,378 +0.79(+1.12%)
Aug 03, 2020 71.08 72.01 68.95 70.46 1,158,746 +1.24(+1.79%)
Jul 31, 2020 65.91 69.38 65.91 69.22 950,650 +3.84(+5.88%)
Jul 30, 2020 66.11 66.39 64.51 65.38 453,506 -0.81(-1.22%)
Jul 29, 2020 64.83 66.34 64.65 66.18 840,053 +1.53(+2.37%)
Jul 28, 2020 64.75 65.91 64.61 64.65 894,943 -1.00(-1.52%)
Jul 27, 2020 66.32 66.90 65.02 65.65 776,042 -0.78(-1.17%)
Jul 24, 2020 65.47 66.90 64.51 66.43 895,876 -0.88(-1.31%)
Jul 23, 2020 70.09 70.09 66.48 67.31 687,947 -2.06(-2.96%)
Jul 22, 2020 71.61 71.66 69.04 69.37 868,959 -2.77(-3.85%)
Jul 21, 2020 71.10 74.02 70.33 72.14 1,358,078 +2.91(+4.21%)
Jul 20, 2020 68.97 70.17 68.15 69.23 635,600 +0.21(+0.30%)
Jul 17, 2020 69.68 70.45 68.79 69.02 572,073 +0.23(+0.34%)
Jul 16, 2020 69.15 69.63 67.35 68.79 1,056,145 -1.91(-2.70%)
Jul 15, 2020 71.98 71.99 70.00 70.69 752,984 -0.42(-0.59%)
Jul 14, 2020 70.24 71.80 68.41 71.11 1,255,843 -0.06(-0.09%)
Jul 13, 2020 74.16 74.32 70.87 71.17 1,147,205 -1.41(-1.95%)
Jul 10, 2020 73.23 74.01 71.31 72.58 1,019,723 -0.87(-1.18%)
Jul 09, 2020 74.09 74.67 72.50 73.45 1,470,775 +1.19(+1.64%)
Jul 08, 2020 74.88 74.96 71.60 72.26 3,576,767 -1.86(-2.52%)
Jul 07, 2020 75.89 78.29 74.08 74.13 2,200,435 -4.98(-6.29%)
Jul 06, 2020 80.38 84.01 78.22 79.11 2,075,902 +2.20(+2.86%)
Jul 02, 2020 79.20 79.70 76.72 76.90 1,196,385 -0.33(-0.43%)
Jul 01, 2020 77.59 78.35 76.13 77.23 654,122 +0.44(+0.58%)
Jun 30, 2020 74.80 78.88 74.69 76.79 2,128,780 -0.26(-0.34%)
Jun 29, 2020 80.06 80.55 76.10 77.05 2,103,392 -3.54(-4.39%)
Jun 26, 2020 82.58 83.13 80.04 80.59 658,790 -1.25(-1.53%)
Jun 25, 2020 79.59 82.31 79.59 81.84 776,725 +0.64(+0.79%)
Jun 24, 2020 82.21 82.55 79.41 81.20 1,911,413 -2.91(-3.45%)
Jun 23, 2020 84.55 84.98 82.50 84.10 1,296,497 -0.13(-0.15%)
Jun 22, 2020 82.50 85.36 81.15 84.23 1,587,575 -0.09(-0.10%)
Jun 19, 2020 82.38 86.16 81.99 84.32 2,660,414 +2.45(+3.00%)
Jun 18, 2020 80.91 82.44 79.90 81.86 3,061,921 +1.90(+2.38%)
Jun 17, 2020 71.10 80.72 70.73 79.96 4,987,192 +9.91(+14.15%)
Jun 16, 2020 71.74 74.07 68.99 70.05 1,869,063 +0.75(+1.09%)
Jun 15, 2020 65.11 70.36 64.48 69.30 2,193,030 +3.89(+5.95%)
Jun 12, 2020 64.17 66.47 63.42 65.40 1,950,424 +1.87(+2.95%)
Jun 11, 2020 61.35 64.01 60.47 63.53 1,339,394 +0.70(+1.12%)
Jun 10, 2020 63.19 63.73 61.89 62.83 1,285,415 -0.23(-0.36%)
Jun 09, 2020 65.29 65.63 62.25 63.05 1,181,727 -3.03(-4.58%)
Jun 08, 2020 65.91 67.27 64.51 66.08 907,795 +0.95(+1.46%)
Jun 05, 2020 62.45 66.77 62.44 65.13 1,692,005 +2.79(+4.48%)
Jun 04, 2020 63.20 65.25 61.29 62.33 1,543,152 -1.07(-1.68%)
Jun 03, 2020 60.87 64.56 60.56 63.40 2,010,307 +2.96(+4.89%)
Jun 02, 2020 55.85 60.50 55.69 60.44 1,667,307 +4.81(+8.65%)
Jun 01, 2020 53.05 55.91 52.68 55.63 1,150,796 +2.69(+5.08%)
May 29, 2020 52.08 53.10 51.32 52.94 1,291,057 +0.86(+1.65%)
May 28, 2020 54.23 54.23 51.82 52.08 664,818 -1.46(-2.72%)
May 27, 2020 55.28 55.28 52.47 53.54 1,292,357 -0.79(-1.45%)
May 26, 2020 50.12 55.33 49.65 54.33 2,449,013 +5.91(+12.22%)
May 22, 2020 53.56 53.66 48.40 48.42 1,762,231 -6.62(-12.02%)
May 21, 2020 53.85 55.96 52.53 55.03 1,688,606 -1.99(-3.48%)
May 20, 2020 56.52 57.63 54.97 57.02 2,290,252 +2.25(+4.12%)
May 19, 2020 52.93 55.42 51.86 54.76 1,367,097 +2.98(+5.76%)
May 18, 2020 48.97 52.13 48.97 51.78 1,260,191 +4.21(+8.86%)
May 15, 2020 45.87 47.96 45.54 47.57 837,411 +1.30(+2.81%)
May 14, 2020 45.26 46.72 43.98 46.26 888,913 +0.10(+0.21%)
May 13, 2020 48.09 48.34 45.50 46.17 942,423 -1.94(-4.04%)
May 12, 2020 46.42 48.78 46.31 48.11 996,347 +1.86(+4.01%)
May 11, 2020 47.70 47.70 46.20 46.26 592,380 -1.44(-3.02%)
May 08, 2020 48.01 48.45 47.16 47.70 479,707 +0.62(+1.31%)
May 07, 2020 47.13 47.44 46.68 47.08 687,134 +0.70(+1.51%)
May 06, 2020 45.96 47.00 45.55 46.38 841,748 +1.00(+2.20%)
May 05, 2020 47.12 47.94 45.35 45.38 881,382 -0.97(-2.10%)
May 04, 2020 45.58 47.48 44.84 46.35 1,195,090 +0.17(+0.38%)
May 01, 2020 51.38 51.49 45.97 46.18 1,501,275 -6.69(-12.65%)
Apr 30, 2020 50.02 53.50 49.53 52.86 1,406,717 +3.03(+6.07%)
Apr 29, 2020 49.91 51.74 49.67 49.84 778,196 +0.23(+0.47%)
Apr 28, 2020 51.86 51.90 49.26 49.60 709,313 -1.62(-3.17%)
Apr 27, 2020 51.90 52.21 51.16 51.23 457,608 -0.23(-0.44%)
Apr 24, 2020 52.19 52.46 50.51 51.45 695,344 -0.69(-1.33%)
Apr 23, 2020 52.53 53.33 51.62 52.14 562,032 -0.46(-0.87%)
Apr 22, 2020 52.16 53.30 52.16 52.60 735,712 +0.81(+1.56%)
Apr 21, 2020 52.29 53.44 50.78 51.80 1,038,160 -1.89(-3.52%)
Apr 20, 2020 53.77 55.50 53.25 53.69 1,001,685 -0.29(-0.53%)
Apr 17, 2020 53.90 54.93 52.68 53.97 1,269,148 +0.74(+1.38%)
Apr 16, 2020 50.34 53.50 50.07 53.24 1,251,185 +2.90(+5.75%)
Apr 15, 2020 49.30 50.40 48.54 50.34 717,144 +0.14(+0.28%)
Apr 14, 2020 50.02 51.00 49.65 50.20 773,185 +1.14(+2.32%)
Apr 13, 2020 49.29 49.56 48.29 49.07 1,327,355 -0.40(-0.81%)
Apr 09, 2020 49.83 51.54 48.73 49.46 875,926 -0.22(-0.44%)
Apr 08, 2020 51.00 51.22 49.19 49.68 1,135,616 -2.32(-4.45%)
Apr 07, 2020 52.73 53.77 50.60 52.00 1,214,383 +0.24(+0.47%)
Apr 06, 2020 50.31 52.03 49.15 51.75 1,273,717 +2.53(+5.14%)
Apr 03, 2020 47.37 49.96 46.83 49.22 2,268,000 +1.86(+3.92%)
Apr 02, 2020 45.65 47.48 45.15 47.37 1,128,576 +1.40(+3.04%)
Apr 01, 2020 45.09 47.35 44.93 45.97 1,129,765 -0.22(-0.47%)
Mar 31, 2020 45.02 46.61 44.89 46.19 1,841,887 +1.03(+2.29%)
Mar 30, 2020 46.40 46.83 44.37 45.15 2,549,848 -1.65(-3.52%)
Mar 27, 2020 45.65 47.36 44.93 46.80 980,516 -1.00(-2.09%)
Mar 26, 2020 47.37 50.19 47.32 47.80 1,790,456 +0.70(+1.49%)
Mar 25, 2020 45.43 47.59 44.14 47.10 1,971,610 +2.99(+6.78%)
Mar 24, 2020 43.99 47.22 43.87 44.11 1,511,792 +1.80(+4.26%)
Mar 23, 2020 36.53 43.06 36.31 42.30 2,350,782 +5.82(+15.95%)
Mar 20, 2020 37.72 38.38 36.32 36.48 2,358,291 +0.05(+0.14%)
Mar 19, 2020 36.43 39.02 35.84 36.43 2,772,286 -0.51(-1.38%)
Mar 18, 2020 39.10 42.02 36.86 36.94 2,910,372 -5.94(-13.85%)
Mar 17, 2020 39.02 43.73 36.14 42.88 3,138,402 +5.82(+15.70%)
Mar 16, 2020 39.60 41.12 36.73 37.06 1,916,876 -6.96(-15.82%)
Mar 13, 2020 44.65 45.50 41.30 44.03 1,121,892 +0.89(+2.07%)
Mar 12, 2020 42.50 43.34 41.19 43.13 2,134,611 -1.67(-3.74%)
Mar 11, 2020 45.26 46.25 44.12 44.81 1,145,266 -2.45(-5.19%)
Mar 10, 2020 44.92 47.32 43.95 47.26 1,516,479 +4.32(+10.06%)
Mar 09, 2020 44.98 45.22 41.87 42.94 1,939,747 -4.48(-9.45%)
Mar 06, 2020 48.42 49.15 46.74 47.43 1,229,134 -3.37(-6.64%)
Mar 05, 2020 49.86 51.24 49.00 50.80 756,004 +0.66(+1.31%)
Mar 04, 2020 49.33 50.78 49.33 50.14 922,661 +1.00(+2.03%)
Mar 03, 2020 48.14 49.60 47.96 49.14 1,274,555 +0.72(+1.49%)
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.