YY Inc ADR (NQ: YY )

67.01 USD +1.41 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 81.81 81.99 76.89 76.95 3,267,982 -8.45(-9.89%)
May 27, 2021 85.10 85.73 83.13 85.40 1,615,640 +0.45(+0.53%)
May 26, 2021 84.99 86.10 83.25 84.95 1,129,707 +0.88(+1.05%)
May 25, 2021 85.64 88.50 84.06 84.07 1,186,623 -0.36(-0.43%)
May 24, 2021 86.20 86.27 84.16 84.43 530,138 -1.63(-1.89%)
May 21, 2021 87.66 87.75 85.80 86.06 774,140 -1.49(-1.70%)
May 20, 2021 86.38 88.21 86.26 87.55 1,231,215 +1.17(+1.35%)
May 19, 2021 84.84 87.36 84.55 86.38 817,832 -0.16(-0.18%)
May 18, 2021 87.00 90.21 86.45 86.54 1,047,663 -0.75(-0.86%)
May 17, 2021 88.02 88.72 86.00 87.29 842,110 -0.28(-0.32%)
May 14, 2021 84.65 87.90 84.08 87.57 1,064,835 +3.71(+4.42%)
May 13, 2021 88.63 88.63 83.46 83.86 1,274,762 -3.81(-4.35%)
May 12, 2021 86.45 88.75 86.09 87.67 1,085,060 +0.64(+0.74%)
May 11, 2021 82.70 87.64 82.70 87.03 1,022,465 +1.51(+1.77%)
May 10, 2021 87.23 87.60 82.59 85.52 1,454,942 -2.23(-2.54%)
May 07, 2021 88.25 91.28 86.77 87.75 623,929 +0.17(+0.19%)
May 06, 2021 86.87 88.27 85.47 87.58 1,098,681 +0.09(+0.10%)
May 05, 2021 90.26 90.99 85.80 87.49 1,498,929 -2.20(-2.45%)
May 04, 2021 93.00 93.61 89.21 89.69 2,180,518 -4.23(-4.50%)
May 03, 2021 95.35 96.17 93.64 93.92 435,585 -1.14(-1.20%)
Apr 30, 2021 94.66 96.24 94.17 95.06 650,200 -0.87(-0.91%)
Apr 29, 2021 98.00 98.37 94.66 95.93 507,642 -1.64(-1.68%)
Apr 28, 2021 98.40 100.00 97.39 97.57 621,029 -1.06(-1.07%)
Apr 27, 2021 99.93 100.75 98.43 98.63 591,221 -0.83(-0.83%)
Apr 26, 2021 99.05 100.04 98.53 99.46 591,256 +0.36(+0.36%)
Apr 23, 2021 96.35 99.42 95.86 99.10 1,049,700 +4.47(+4.72%)
Apr 22, 2021 95.20 97.24 93.88 94.63 1,269,054 +1.14(+1.22%)
Apr 21, 2021 94.41 94.83 92.67 93.49 1,320,527 -0.89(-0.94%)
Apr 20, 2021 96.00 96.15 92.25 94.38 669,586 -2.09(-2.17%)
Apr 19, 2021 98.00 99.31 96.19 96.47 554,746 -1.00(-1.03%)
Apr 16, 2021 97.20 97.49 95.52 97.47 1,121,300 -0.40(-0.41%)
Apr 15, 2021 98.04 98.78 96.68 97.87 1,062,025 -0.05(-0.05%)
Apr 14, 2021 100.46 101.00 97.57 97.92 1,126,765 -2.07(-2.07%)
Apr 13, 2021 98.40 100.81 98.25 99.99 623,923 +1.58(+1.61%)
Apr 12, 2021 99.57 100.22 97.70 98.41 941,294 -1.60(-1.60%)
Apr 09, 2021 102.51 102.51 99.50 100.01 1,271,300 -3.26(-3.16%)
Apr 08, 2021 102.63 104.66 102.07 103.27 938,577 +1.78(+1.75%)
Apr 07, 2021 103.34 104.19 100.11 101.49 881,545 -2.04(-1.97%)
Apr 06, 2021 101.08 105.39 100.42 103.53 1,341,462 +3.91(+3.92%)
Apr 05, 2021 100.30 100.97 98.00 99.62 1,475,852 +0.73(+0.74%)
Apr 01, 2021 95.26 101.31 95.10 98.89 2,143,700 +5.16(+5.51%)
Mar 31, 2021 96.50 97.44 91.75 93.73 2,081,205 -2.02(-2.11%)
Mar 30, 2021 93.88 101.49 93.02 95.75 2,105,447 +0.88(+0.93%)
Mar 29, 2021 95.76 96.40 92.93 94.87 2,753,813 -1.26(-1.31%)
Mar 26, 2021 98.91 102.78 91.94 96.13 5,485,700 -8.85(-8.43%)
Mar 25, 2021 106.10 111.15 104.41 104.98 1,291,741 -3.41(-3.15%)
Mar 24, 2021 112.25 112.37 106.38 108.39 1,876,016 -3.17(-2.84%)
Mar 23, 2021 113.87 113.87 111.20 111.56 572,312 -1.52(-1.34%)
Mar 22, 2021 112.93 115.24 111.73 113.08 870,339 -2.32(-2.01%)
Mar 19, 2021 116.01 117.75 114.00 115.40 729,000 +1.50(+1.32%)
Mar 18, 2021 115.06 117.08 113.46 113.90 512,682 -3.20(-2.73%)
Mar 17, 2021 114.50 118.12 112.52 117.10 540,508 +1.35(+1.17%)
Mar 16, 2021 118.53 118.53 114.57 115.75 775,797 +0.03(+0.03%)
Mar 15, 2021 119.12 119.12 113.80 115.72 1,019,863 -1.98(-1.68%)
Mar 12, 2021 120.50 121.05 116.36 117.70 1,230,900 -9.89(-7.75%)
Mar 11, 2021 120.96 128.46 119.19 127.59 2,147,519 +13.32(+11.66%)
Mar 10, 2021 118.00 120.59 113.27 114.27 1,246,574 -1.98(-1.70%)
Mar 09, 2021 115.00 118.00 113.18 116.25 1,131,706 +7.00(+6.41%)
Mar 08, 2021 114.22 115.75 107.78 109.25 1,347,635 -7.35(-6.30%)
Mar 05, 2021 118.65 118.92 108.10 116.60 1,344,300 -1.29(-1.09%)
Mar 04, 2021 119.79 122.00 115.01 117.89 1,431,680 -6.01(-4.85%)
Mar 03, 2021 126.25 127.72 121.79 123.90 861,328 -0.89(-0.71%)
Mar 02, 2021 127.16 129.63 124.27 124.79 839,107 -4.12(-3.20%)
Mar 01, 2021 123.74 130.40 123.00 128.91 1,241,972 +11.01(+9.34%)
Feb 26, 2021 118.47 122.28 114.88 117.90 1,425,600 +0.07(+0.06%)
Feb 25, 2021 121.46 124.39 117.13 117.83 945,877 -3.08(-2.55%)
Feb 24, 2021 122.43 122.43 118.99 120.91 1,045,561 -2.18(-1.77%)
Feb 23, 2021 119.61 123.32 112.85 123.09 2,046,512 +0.32(+0.26%)
Feb 22, 2021 121.32 128.67 120.32 122.77 2,157,018 -4.59(-3.60%)
Feb 19, 2021 139.96 139.98 127.30 127.36 2,179,300 -8.17(-6.03%)
Feb 18, 2021 133.01 136.00 130.18 135.53 2,563,451 -5.31(-3.77%)
Feb 17, 2021 144.73 144.99 133.50 140.84 1,877,337 -6.96(-4.71%)
Feb 16, 2021 137.34 148.88 137.05 147.80 2,582,378 +12.54(+9.27%)
Feb 12, 2021 134.16 138.28 130.21 135.26 1,638,700 -0.21(-0.16%)
Feb 11, 2021 130.01 138.55 127.73 135.47 1,422,072 +5.50(+4.23%)
Feb 10, 2021 127.71 131.77 124.73 129.97 1,937,420 +5.28(+4.23%)
Feb 09, 2021 115.86 126.83 115.52 124.69 2,208,389 +5.40(+4.53%)
Feb 08, 2021 122.12 132.25 118.04 119.29 3,850,078 +4.51(+3.93%)
Feb 05, 2021 112.50 115.28 106.66 114.78 1,581,600 +3.69(+3.32%)
Feb 04, 2021 112.50 115.26 108.86 111.09 2,642,603 +2.65(+2.44%)
Feb 03, 2021 101.54 109.68 99.90 108.44 2,539,680 +8.01(+7.98%)
Feb 02, 2021 98.25 101.19 97.31 100.43 1,155,380 +4.88(+5.11%)
Feb 01, 2021 93.95 97.92 93.67 95.55 1,224,352 +3.51(+3.81%)
Jan 29, 2021 93.50 94.30 91.97 92.04 1,182,400 -1.72(-1.83%)
Jan 28, 2021 93.81 94.27 91.46 93.76 1,266,548 -0.30(-0.32%)
Jan 27, 2021 88.83 96.70 88.14 94.06 2,536,552 +3.61(+3.99%)
Jan 26, 2021 93.51 94.59 88.78 90.45 1,112,428 -2.94(-3.15%)
Jan 25, 2021 92.66 97.39 90.91 93.39 2,005,583 +2.39(+2.63%)
Jan 22, 2021 90.09 92.75 89.77 91.00 1,452,400 -0.23(-0.25%)
Jan 21, 2021 90.80 91.92 88.44 91.23 1,625,399 +0.35(+0.39%)
Jan 20, 2021 93.37 93.50 89.75 90.88 1,390,607 -0.89(-0.97%)
Jan 19, 2021 92.66 92.66 90.14 91.77 702,201 +1.69(+1.88%)
Jan 15, 2021 91.00 91.73 89.73 90.08 913,600 +0.07(+0.08%)
Jan 14, 2021 90.19 91.22 88.74 90.01 1,152,988 +0.50(+0.56%)
Jan 13, 2021 86.69 90.42 86.00 89.51 1,711,694 +3.37(+3.91%)
Jan 12, 2021 83.22 86.90 82.70 86.14 1,355,242 +3.52(+4.26%)
Jan 11, 2021 82.32 84.50 81.17 82.62 935,108 +0.09(+0.11%)
Jan 08, 2021 80.73 83.28 79.90 82.53 803,500 +2.24(+2.79%)
Jan 07, 2021 79.39 80.44 78.54 80.29 667,741 +1.03(+1.30%)
Jan 06, 2021 81.35 81.90 78.45 79.26 715,374 -1.74(-2.15%)
Jan 05, 2021 78.86 81.27 78.86 81.00 587,174 +2.36(+3.00%)
Jan 04, 2021 80.60 82.14 78.05 78.64 795,920 -1.34(-1.68%)
Dec 31, 2020 79.98 79.98 79.98 954,395 -0.29(-0.36%)
Dec 30, 2020 78.25 80.92 78.25 80.27 954,395 +2.42(+3.11%)
Dec 29, 2020 76.55 78.21 76.05 77.85 586,175 +1.29(+1.68%)
Dec 28, 2020 78.16 78.23 74.70 76.56 1,045,282 -0.79(-1.02%)
Dec 24, 2020 77.60 77.80 75.53 77.35 811,400 -0.43(-0.55%)
Dec 23, 2020 78.54 79.11 77.36 77.78 740,019 -0.52(-0.66%)
Dec 22, 2020 80.91 81.10 77.52 78.30 1,019,501 -2.38(-2.95%)
Dec 21, 2020 80.96 82.51 79.52 80.68 1,256,268 -1.60(-1.94%)
Dec 18, 2020 82.17 82.94 81.19 82.28 1,045,800 -0.35(-0.42%)
Dec 17, 2020 82.38 83.64 80.67 82.63 688,138 +0.48(+0.58%)
Dec 16, 2020 81.66 83.88 81.22 82.15 1,323,402 +1.88(+2.34%)
Dec 15, 2020 85.41 85.41 79.74 80.27 1,609,330 -4.73(-5.56%)
Dec 14, 2020 85.25 86.04 84.75 85.00 514,221 +0.14(+0.16%)
Dec 11, 2020 85.30 85.71 84.75 84.86 1,033,400 -0.48(-0.56%)
Dec 10, 2020 84.49 86.07 84.30 85.34 485,874 +0.12(+0.14%)
Dec 09, 2020 85.89 87.00 84.60 85.22 931,043 -0.93(-1.08%)
Dec 08, 2020 86.16 86.31 84.84 86.15 903,152 +0.33(+0.38%)
Dec 07, 2020 85.08 86.10 84.34 85.82 1,039,600 +0.71(+0.83%)
Dec 04, 2020 85.52 86.98 84.91 85.11 1,098,100 +0.12(+0.14%)
Dec 03, 2020 85.99 86.60 84.82 84.99 849,755 -0.71(-0.83%)
Dec 02, 2020 86.86 87.57 84.85 85.70 2,072,201 -2.64(-2.99%)
Dec 01, 2020 89.27 89.89 87.11 88.34 1,244,391 -0.73(-0.82%)
Nov 30, 2020 90.28 91.13 87.03 89.07 3,048,507 -2.29(-2.51%)
Nov 27, 2020 91.87 91.90 89.10 91.36 1,498,400 +0.46(+0.51%)
Nov 25, 2020 88.21 91.00 86.56 90.90 1,232,100 +2.17(+2.45%)
Nov 24, 2020 88.27 89.20 86.51 88.73 1,941,081 +0.23(+0.26%)
Nov 23, 2020 84.38 89.05 84.04 88.50 4,965,829 +3.28(+3.85%)
Nov 20, 2020 87.50 87.60 82.78 85.22 3,870,800 -0.89(-1.03%)
Nov 19, 2020 84.22 90.73 83.49 86.11 16,962,547 +12.45(+16.90%)
Nov 18, 2020 99.80 100.68 70.30 73.66 25,952,577 -26.53(-26.48%)
Nov 17, 2020 105.00 108.21 95.31 100.19 6,421,044 +4.61(+4.82%)
Nov 16, 2020 95.50 96.31 93.23 95.58 1,261,359 +1.46(+1.55%)
Nov 13, 2020 95.12 97.73 93.50 94.12 706,400 +0.11(+0.12%)
Nov 12, 2020 97.72 97.72 93.83 94.01 1,238,405 -2.39(-2.48%)
Nov 11, 2020 96.78 97.12 94.08 96.40 1,102,634 -0.11(-0.11%)
Nov 10, 2020 98.50 99.06 94.16 96.51 962,026 -3.18(-3.19%)
Nov 09, 2020 102.64 104.17 99.26 99.69 984,076 -1.14(-1.13%)
Nov 06, 2020 99.12 102.25 99.01 100.83 576,700 +1.01(+1.01%)
Nov 05, 2020 99.15 101.14 94.03 99.82 1,842,495 +2.45(+2.52%)
Nov 04, 2020 95.05 98.47 94.63 97.37 1,256,076 +5.10(+5.53%)
Nov 03, 2020 93.66 94.49 92.09 92.27 776,280 -2.38(-2.51%)
Nov 02, 2020 91.03 94.88 90.39 94.65 1,134,657 +3.27(+3.58%)
Oct 30, 2020 89.81 92.26 89.45 91.38 838,800 +0.87(+0.96%)
Oct 29, 2020 86.82 92.25 86.82 90.51 1,075,509 +3.41(+3.92%)
Oct 28, 2020 89.00 89.30 86.38 87.10 975,439 -2.90(-3.22%)
Oct 27, 2020 88.17 91.69 88.02 90.00 1,973,376 +0.92(+1.03%)
Oct 26, 2020 89.11 90.21 86.14 89.08 2,375,135 +3.95(+4.64%)
Oct 23, 2020 85.68 86.01 81.60 85.13 1,746,000 +4.22(+5.22%)
Oct 22, 2020 80.79 81.19 78.82 80.91 389,523 +1.21(+1.52%)
Oct 21, 2020 80.45 81.00 78.36 79.70 439,021 -0.81(-1.01%)
Oct 20, 2020 80.37 81.65 79.60 80.51 419,058 +0.20(+0.25%)
Oct 19, 2020 80.72 82.36 79.56 80.31 383,385 +0.29(+0.36%)
Oct 16, 2020 80.14 80.93 79.27 80.02 295,600 -0.12(-0.15%)
Oct 15, 2020 79.16 80.93 77.64 80.14 372,612 +1.51(+1.92%)
Oct 14, 2020 80.65 81.00 78.08 78.63 505,219 -2.15(-2.66%)
Oct 13, 2020 83.75 84.46 80.57 80.78 624,816 -2.91(-3.48%)
Oct 12, 2020 83.99 85.50 80.86 83.69 785,557 +1.02(+1.23%)
Oct 09, 2020 81.63 83.38 81.41 82.67 326,200 +1.35(+1.66%)
Oct 08, 2020 83.54 84.42 80.65 81.32 557,984 -1.46(-1.76%)
Oct 07, 2020 82.53 83.00 81.72 82.78 430,557 +0.56(+0.68%)
Oct 06, 2020 82.50 83.75 81.57 82.22 363,384 +0.23(+0.28%)
Oct 05, 2020 82.97 82.97 81.09 81.99 435,281 +0.46(+0.56%)
Oct 02, 2020 81.00 82.68 80.86 81.53 285,900 -1.59(-1.91%)
Oct 01, 2020 81.40 83.25 81.24 83.12 359,059 +2.45(+3.04%)
Sep 30, 2020 76.90 81.35 76.54 80.67 695,002 +2.77(+3.56%)
Sep 29, 2020 78.77 78.77 76.77 77.90 297,622 -0.10(-0.13%)
Sep 28, 2020 77.57 78.90 76.30 78.00 619,437 +0.91(+1.18%)
Sep 25, 2020 77.77 77.80 75.84 77.09 396,600 -0.71(-0.91%)
Sep 24, 2020 77.16 78.54 76.13 77.80 396,913 -0.18(-0.23%)
Sep 23, 2020 79.86 81.45 77.64 77.98 381,308 -1.95(-2.44%)
Sep 22, 2020 82.82 82.87 79.35 79.93 435,157 -2.06(-2.51%)
Sep 21, 2020 79.86 82.09 78.00 81.99 590,206 +0.94(+1.16%)
Sep 18, 2020 82.15 82.33 79.01 81.05 492,100 -1.27(-1.54%)
Sep 17, 2020 81.20 82.50 80.25 82.32 463,448 -0.35(-0.42%)
Sep 16, 2020 83.30 84.07 81.89 82.67 548,813 -0.23(-0.28%)
Sep 15, 2020 81.96 83.72 80.32 82.90 1,067,508 +1.95(+2.41%)
Sep 14, 2020 76.25 82.00 76.03 80.95 1,207,936 +6.04(+8.06%)
Sep 11, 2020 75.72 76.73 73.69 74.91 386,700 +0.15(+0.20%)
Sep 10, 2020 77.65 77.65 74.37 74.76 672,810 -2.40(-3.11%)
Sep 09, 2020 75.56 78.13 75.01 77.16 890,141 +3.31(+4.48%)
Sep 08, 2020 77.53 78.27 73.73 73.85 1,198,800 -6.98(-8.64%)
Sep 04, 2020 81.25 81.88 77.41 80.83 874,700 -1.38(-1.68%)
Sep 03, 2020 83.29 83.67 79.46 82.21 1,679,232 -2.43(-2.87%)
Sep 02, 2020 87.99 89.58 83.45 84.64 1,289,192 -1.91(-2.21%)
Sep 01, 2020 86.23 88.25 84.95 86.55 924,337 +1.11(+1.30%)
Aug 31, 2020 90.01 90.30 85.26 85.44 1,169,624 -5.46(-6.01%)
Aug 28, 2020 88.76 91.53 88.28 90.90 438,000 +2.37(+2.68%)
Aug 27, 2020 91.25 91.64 88.29 88.53 779,053 -3.51(-3.81%)
Aug 26, 2020 92.85 94.20 90.76 92.04 905,289 -2.26(-2.40%)
Aug 25, 2020 90.00 95.13 88.11 94.30 1,616,159 +4.45(+4.95%)
Aug 24, 2020 89.02 89.85 86.75 89.85 693,921 +2.98(+3.43%)
Aug 21, 2020 87.12 88.57 86.86 86.87 368,100 -0.88(-1.00%)
Aug 20, 2020 87.50 90.11 86.95 87.75 825,761 +0.13(+0.15%)
Aug 19, 2020 88.52 89.58 87.01 87.62 775,995 -1.58(-1.77%)
Aug 18, 2020 82.50 89.98 82.00 89.20 2,022,366 +7.58(+9.29%)
Aug 17, 2020 80.81 82.45 78.81 81.62 1,159,747 +1.04(+1.29%)
Aug 14, 2020 82.35 82.81 79.28 80.58 1,077,300 -2.36(-2.85%)
Aug 13, 2020 90.99 91.90 81.78 82.94 3,489,444 +0.94(+1.15%)
Aug 12, 2020 78.34 82.21 78.34 82.00 1,013,085 +4.40(+5.67%)
Aug 11, 2020 77.12 79.00 76.43 77.60 903,053 +0.03(+0.04%)
Aug 10, 2020 76.49 78.11 74.93 77.57 1,693,338 +4.11(+5.59%)
Aug 07, 2020 82.35 82.97 72.50 73.46 2,070,900 -11.68(-13.72%)
Aug 06, 2020 83.18 85.92 82.14 85.14 692,306 +0.26(+0.31%)
Aug 05, 2020 83.67 85.38 82.65 84.88 917,770 +2.72(+3.31%)
Aug 04, 2020 82.15 82.24 80.29 82.16 533,654 +0.91(+1.12%)
Aug 03, 2020 81.96 83.04 79.51 81.25 1,004,860 +1.43(+1.79%)
Jul 31, 2020 76.00 80.00 76.00 79.82 824,400 +4.43(+5.88%)
Jul 30, 2020 76.24 76.56 74.39 75.39 393,279 -0.93(-1.22%)
Jul 29, 2020 74.76 76.50 74.55 76.32 728,491 +1.77(+2.37%)
Jul 28, 2020 74.67 76.00 74.50 74.55 776,091 -1.15(-1.52%)
Jul 27, 2020 76.48 77.15 74.98 75.70 672,981 -0.90(-1.17%)
Jul 24, 2020 75.50 77.15 74.39 76.60 776,900 -1.02(-1.31%)
Jul 23, 2020 80.82 80.82 76.66 77.62 596,585 -2.37(-2.96%)
Jul 22, 2020 82.58 82.63 79.61 79.99 753,558 -3.20(-3.85%)
Jul 21, 2020 81.99 85.36 81.10 83.19 1,177,720 +3.36(+4.21%)
Jul 20, 2020 79.53 80.92 78.59 79.83 551,190 +0.24(+0.30%)
Jul 17, 2020 80.35 81.24 79.32 79.59 496,100 +0.27(+0.34%)
Jul 16, 2020 79.74 80.29 77.66 79.32 915,885 -2.20(-2.70%)
Jul 15, 2020 83.00 83.02 80.72 81.52 652,985 -0.48(-0.59%)
Jul 14, 2020 81.00 82.79 78.89 82.00 1,089,062 -0.07(-0.09%)
Jul 13, 2020 85.52 85.70 81.72 82.07 994,852 -1.63(-1.95%)
Jul 10, 2020 84.44 85.34 82.23 83.70 884,300 -1.00(-1.18%)
Jul 09, 2020 85.44 86.11 83.60 84.70 1,275,450 +1.37(+1.64%)
Jul 08, 2020 86.35 86.44 82.57 83.33 3,101,758 -2.15(-2.52%)
Jul 07, 2020 87.51 90.28 85.42 85.48 1,908,208 -5.74(-6.29%)
Jul 06, 2020 92.69 96.88 90.20 91.22 1,800,214 +2.54(+2.86%)
Jul 02, 2020 91.33 91.90 88.47 88.68 1,037,500 -0.38(-0.43%)
Jul 01, 2020 89.47 90.35 87.79 89.06 567,252 +0.51(+0.58%)
Jun 30, 2020 86.25 90.96 86.13 88.55 1,846,069 -0.30(-0.34%)
Jun 29, 2020 92.32 92.89 87.75 88.85 1,824,053 -4.08(-4.39%)
Jun 26, 2020 95.23 95.86 92.30 92.93 571,300 -1.44(-1.53%)
Jun 25, 2020 91.78 94.91 91.78 94.37 673,573 +0.74(+0.79%)
Jun 24, 2020 94.80 95.19 91.57 93.63 1,657,570 -3.35(-3.45%)
Jun 23, 2020 97.50 97.99 95.13 96.98 1,124,317 -0.15(-0.15%)
Jun 22, 2020 95.13 98.43 93.58 97.13 1,376,739 -0.10(-0.10%)
Jun 19, 2020 95.00 99.35 94.55 97.23 2,307,100 +2.83(+3.00%)
Jun 18, 2020 93.30 95.07 92.14 94.40 2,655,285 +2.19(+2.38%)
Jun 17, 2020 81.99 93.08 81.56 92.21 4,324,872 +11.43(+14.15%)
Jun 16, 2020 82.73 85.41 79.55 80.78 1,620,844 +0.87(+1.09%)
Jun 15, 2020 75.08 81.14 74.35 79.91 1,901,787 +4.49(+5.95%)
Jun 12, 2020 74.00 76.65 73.13 75.42 1,691,400 +2.16(+2.95%)
Jun 11, 2020 70.74 73.81 69.73 73.26 1,161,517 +0.81(+1.12%)
Jun 10, 2020 72.87 73.49 71.37 72.45 1,114,707 -0.26(-0.36%)
Jun 09, 2020 75.29 75.68 71.78 72.71 1,024,789 -3.49(-4.58%)
Jun 08, 2020 76.00 77.57 74.39 76.20 787,236 +1.10(+1.46%)
Jun 05, 2020 72.01 77.00 72.00 75.10 1,467,300 +3.22(+4.48%)
Jun 04, 2020 72.88 75.24 70.68 71.88 1,338,215 -1.23(-1.68%)
Jun 03, 2020 70.19 74.45 69.84 73.11 1,743,330 +3.41(+4.89%)
Jun 02, 2020 64.40 69.76 64.22 69.70 1,445,882 +5.55(+8.65%)
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.