YY Inc ADR (NQ: YY )

30.87 +0.62 (+2.05%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.57 44.69 45.03 688,291 -0.81(-1.77%)
Oct 28, 2021 45.23 45.84 637,142 +0.70(+1.54%)
Oct 27, 2021 45.83 45.91 44.42 45.14 837,754 +0.29(+0.66%)
Oct 26, 2021 47.94 44.70 44.85 1,588,066 -2.98(-6.24%)
Oct 25, 2021 49.37 47.53 47.83 1,117,504 -1.49(-3.03%)
Oct 22, 2021 51.86 52.03 48.97 49.33 697,249 -2.54(-4.89%)
Oct 21, 2021 52.26 52.26 51.38 51.86 657,141 -0.23(-0.45%)
Oct 20, 2021 52.70 52.81 51.65 52.10 784,756 +0.28(+0.53%)
Oct 19, 2021 50.32 52.11 50.16 51.82 862,283 +0.89(+1.75%)
Oct 18, 2021 51.37 51.56 50.18 50.93 944,752 -0.96(-1.84%)
Oct 15, 2021 51.30 52.37 50.04 51.88 492,471 +1.12(+2.20%)
Oct 14, 2021 51.37 51.57 50.28 50.77 461,644 -0.85(-1.64%)
Oct 13, 2021 51.29 52.07 50.52 51.61 722,165 +0.47(+0.93%)
Oct 12, 2021 50.16 51.28 49.83 51.14 591,229 +0.47(+0.93%)
Oct 11, 2021 50.47 51.81 50.46 50.67 666,337 +0.82(+1.65%)
Oct 08, 2021 49.11 50.27 48.27 49.85 599,030 +0.73(+1.49%)
Oct 07, 2021 48.52 49.52 47.81 49.11 721,397 +1.98(+4.21%)
Oct 06, 2021 47.05 48.88 46.86 47.13 1,067,694 -0.84(-1.75%)
Oct 05, 2021 46.47 48.51 46.24 47.97 454,962 +1.24(+2.65%)
Oct 04, 2021 47.34 47.39 45.88 46.73 729,202 -1.14(-2.38%)
Oct 01, 2021 49.14 49.49 47.58 47.87 629,759 -1.07(-2.19%)
Sep 30, 2021 48.80 50.17 47.64 48.94 860,504 +0.15(+0.31%)
Sep 29, 2021 49.38 49.86 48.73 48.79 921,169 -0.85(-1.71%)
Sep 28, 2021 50.94 51.38 49.24 49.64 896,441 -1.42(-2.78%)
Sep 27, 2021 48.17 51.63 47.49 51.06 1,181,275 +3.02(+6.29%)
Sep 24, 2021 43.06 48.17 42.22 48.04 4,023,536 +1.37(+2.93%)
Sep 23, 2021 46.62 46.80 45.35 46.67 1,269,645 +0.14(+0.31%)
Sep 22, 2021 47.72 48.30 46.53 46.53 1,157,493 -0.83(-1.75%)
Sep 21, 2021 47.83 47.88 46.60 47.36 800,321 +0.14(+0.30%)
Sep 20, 2021 46.64 49.33 46.25 47.22 1,215,001 -1.70(-3.47%)
Sep 17, 2021 48.51 49.76 48.27 48.92 1,556,035 +0.38(+0.79%)
Sep 16, 2021 48.96 49.35 45.69 48.53 2,112,775 -0.63(-1.27%)
Sep 15, 2021 54.36 54.51 46.49 49.16 3,936,283 -6.29(-11.35%)
Sep 14, 2021 55.07 56.30 55.02 55.45 507,465 -0.64(-1.15%)
Sep 13, 2021 55.94 56.93 54.77 56.09 514,610 -0.30(-0.54%)
Sep 10, 2021 58.91 59.78 56.37 56.40 732,083 -2.14(-3.65%)
Sep 09, 2021 56.85 58.54 55.82 58.53 853,974 +1.30(+2.26%)
Sep 08, 2021 59.40 59.99 55.72 57.24 1,747,010 -2.17(-3.66%)
Sep 07, 2021 57.27 59.99 56.62 59.41 2,154,709 +2.14(+3.73%)
Sep 03, 2021 56.65 57.63 55.36 57.27 940,667 -0.46(-0.80%)
Sep 02, 2021 57.63 58.73 56.57 57.73 1,012,508 +0.04(+0.08%)
Sep 01, 2021 56.70 58.94 56.53 57.69 1,432,032 +1.57(+2.80%)
Aug 31, 2021 55.54 56.60 54.80 56.12 1,918,375 +1.23(+2.25%)
Aug 30, 2021 54.18 55.07 52.07 54.89 1,012,802 -0.05(-0.10%)
Aug 27, 2021 51.33 55.02 51.33 54.94 2,850,433 +1.85(+3.49%)
Aug 26, 2021 55.81 58.29 52.00 53.09 15,351,497 +3.02(+6.04%)
Aug 25, 2021 47.99 50.12 47.65 50.06 1,695,710 +1.38(+2.84%)
Aug 24, 2021 45.46 49.02 45.39 48.68 3,602,283 +5.12(+11.76%)
Aug 23, 2021 41.68 43.67 39.81 43.56 1,860,530 +2.05(+4.93%)
Aug 20, 2021 39.91 42.89 39.91 41.51 2,259,531 +1.37(+3.40%)
Aug 19, 2021 36.25 41.21 35.03 40.14 4,442,402 +3.78(+10.38%)
Aug 18, 2021 36.49 37.32 35.06 36.37 2,786,781 +0.46(+1.28%)
Aug 17, 2021 36.79 37.37 34.67 35.91 3,128,248 -2.15(-5.66%)
Aug 16, 2021 39.26 39.45 37.73 38.06 1,502,351 -2.01(-5.02%)
Aug 13, 2021 40.82 41.28 39.85 40.07 922,085 -1.02(-2.48%)
Aug 12, 2021 42.46 42.52 40.20 41.09 1,256,967 -1.37(-3.22%)
Aug 11, 2021 45.17 45.17 42.43 42.46 1,641,311 -2.70(-5.97%)
Aug 10, 2021 46.10 46.28 44.38 45.15 546,249 -0.43(-0.93%)
Aug 09, 2021 43.96 45.92 43.61 45.58 1,118,124 +2.07(+4.75%)
Aug 06, 2021 44.34 44.85 42.78 43.51 854,574 -0.77(-1.74%)
Aug 05, 2021 44.01 44.67 42.78 44.28 1,158,627 -0.02(-0.04%)
Aug 04, 2021 45.17 45.66 43.37 44.30 1,060,407 -0.40(-0.89%)
Aug 03, 2021 46.27 46.84 43.96 44.70 1,398,018 -2.25(-4.80%)
Aug 02, 2021 47.77 47.96 46.56 46.95 819,953 -0.43(-0.92%)
Jul 30, 2021 48.23 48.52 47.03 47.39 845,982 -0.91(-1.89%)
Jul 29, 2021 50.63 50.91 48.18 48.30 1,138,151 -1.27(-2.56%)
Jul 28, 2021 50.52 51.48 48.77 49.57 1,932,661 +0.72(+1.47%)
Jul 27, 2021 48.09 48.91 46.67 48.85 1,887,297 +0.44(+0.92%)
Jul 26, 2021 47.13 50.51 47.13 48.41 1,518,665 -0.35(-0.73%)
Jul 23, 2021 49.19 50.19 47.13 48.76 2,265,949 -3.09(-5.97%)
Jul 22, 2021 52.65 52.65 51.32 51.85 807,440 -0.83(-1.58%)
Jul 21, 2021 51.92 53.35 51.82 52.69 1,096,535 +0.76(+1.47%)
Jul 20, 2021 51.67 52.26 50.67 51.92 1,017,578 +0.49(+0.95%)
Jul 19, 2021 52.73 53.01 50.25 51.44 1,941,209 -2.58(-4.78%)
Jul 16, 2021 55.52 55.96 52.53 54.02 1,616,835 -1.37(-2.48%)
Jul 15, 2021 53.67 55.96 53.37 55.39 1,356,359 +1.52(+2.81%)
Jul 14, 2021 55.74 56.30 53.33 53.88 1,369,483 -1.16(-2.11%)
Jul 13, 2021 52.18 55.22 51.91 55.04 1,492,620 +3.76(+7.33%)
Jul 12, 2021 52.99 53.37 50.98 51.28 1,271,325 -1.86(-3.50%)
Jul 09, 2021 52.37 53.16 50.98 53.14 1,114,697 +1.45(+2.81%)
Jul 08, 2021 52.45 52.76 51.36 51.69 1,679,882 -2.01(-3.75%)
Jul 07, 2021 55.51 55.86 53.04 53.70 1,444,552 -1.13(-2.05%)
Jul 06, 2021 56.55 56.61 54.08 54.82 1,600,290 -2.10(-3.69%)
Jul 02, 2021 57.63 57.76 56.80 56.92 815,875 -0.90(-1.55%)
Jul 01, 2021 59.24 59.36 57.21 57.82 1,247,116 -0.66(-1.14%)
Jun 30, 2021 60.74 60.82 58.38 58.49 1,516,074 -2.62(-4.28%)
Jun 29, 2021 62.50 62.79 60.95 61.10 1,617,478 -1.93(-3.07%)
Jun 28, 2021 62.49 63.29 62.28 63.03 1,244,378 +0.40(+0.64%)
Jun 25, 2021 62.00 63.03 61.82 62.63 1,090,707 +0.82(+1.32%)
Jun 24, 2021 61.59 62.48 61.30 61.82 1,086,800 +0.93(+1.53%)
Jun 23, 2021 60.01 62.39 60.01 60.89 942,946 +1.48(+2.49%)
Jun 22, 2021 58.21 59.94 57.81 59.41 1,902,566 +1.25(+2.15%)
Jun 21, 2021 59.92 60.20 57.94 58.16 1,684,211 -1.89(-3.14%)
Jun 18, 2021 61.46 62.10 59.84 60.05 1,410,036 -1.55(-2.52%)
Jun 17, 2021 62.83 63.06 60.53 61.60 1,365,447 -1.26(-2.00%)
Jun 16, 2021 63.36 64.18 61.86 62.86 938,669 -0.47(-0.74%)
Jun 15, 2021 65.87 66.36 62.80 63.32 1,111,830 -1.94(-2.97%)
Jun 14, 2021 64.60 66.24 64.35 65.26 761,083 +1.09(+1.70%)
Jun 11, 2021 65.07 65.36 63.84 64.17 665,219 -0.70(-1.09%)
Jun 10, 2021 64.63 66.68 64.28 64.87 1,236,500 +0.57(+0.89%)
Jun 09, 2021 64.09 65.73 63.73 64.30 1,259,050 +0.93(+1.47%)
Jun 08, 2021 62.77 63.71 62.02 63.37 1,586,715 +0.77(+1.22%)
Jun 07, 2021 62.75 63.51 61.88 62.60 1,294,191 +0.21(+0.34%)
Jun 04, 2021 63.91 64.43 62.27 62.39 1,390,973 -1.10(-1.73%)
Jun 03, 2021 64.31 65.13 63.49 63.49 1,811,276 -1.50(-2.30%)
Jun 02, 2021 66.11 67.78 63.48 64.99 2,824,669 -1.58(-2.38%)
Jun 01, 2021 68.35 69.18 66.09 66.57 4,153,238 -1.16(-1.72%)
May 28, 2021 72.01 72.17 67.68 67.73 3,712,727 -7.44(-9.89%)
May 27, 2021 74.91 75.46 73.17 75.17 1,835,515 +0.40(+0.53%)
May 26, 2021 74.81 75.79 73.28 74.77 1,283,450 +0.77(+1.05%)
May 25, 2021 75.38 77.90 73.99 74.00 1,348,112 -0.32(-0.43%)
May 24, 2021 75.87 75.94 74.08 74.32 602,285 -1.43(-1.89%)
May 21, 2021 77.16 77.24 75.52 75.75 879,494 -1.31(-1.70%)
May 20, 2021 76.03 77.64 75.93 77.06 1,398,773 +1.03(+1.35%)
May 19, 2021 74.68 76.90 74.42 76.03 929,132 -0.14(-0.18%)
May 18, 2021 76.58 79.40 76.09 76.17 1,190,241 -0.66(-0.86%)
May 17, 2021 77.48 78.09 75.70 76.83 956,714 -0.25(-0.32%)
May 14, 2021 74.51 77.37 74.01 77.08 1,209,750 +3.27(+4.42%)
May 13, 2021 78.01 78.01 73.47 73.81 1,448,246 -3.35(-4.35%)
May 12, 2021 76.09 78.12 75.78 77.17 1,232,727 +0.56(+0.74%)
May 11, 2021 72.79 77.14 72.79 76.60 1,161,614 +1.33(+1.77%)
May 10, 2021 76.78 77.11 72.70 75.28 1,652,947 -1.96(-2.54%)
May 07, 2021 77.68 80.34 76.38 77.24 708,840 +0.15(+0.19%)
May 06, 2021 76.46 77.70 75.23 77.09 1,248,202 +0.08(+0.10%)
May 05, 2021 79.45 80.09 75.52 77.01 1,702,920 -1.94(-2.45%)
May 04, 2021 81.86 82.40 78.52 78.95 2,477,268 -3.72(-4.50%)
May 03, 2021 83.93 84.65 82.42 82.67 494,864 -1.00(-1.20%)
Apr 30, 2021 83.32 84.71 82.89 83.67 738,686 -0.77(-0.91%)
Apr 29, 2021 86.26 86.59 83.32 84.44 576,727 -1.44(-1.68%)
Apr 28, 2021 86.61 88.02 85.72 85.88 705,545 -0.93(-1.07%)
Apr 27, 2021 87.96 88.68 86.64 86.82 671,681 -0.73(-0.83%)
Apr 26, 2021 87.18 88.06 86.73 87.55 671,721 +0.32(+0.36%)
Apr 23, 2021 84.81 87.51 84.38 87.23 1,192,555 +3.93(+4.72%)
Apr 22, 2021 83.80 85.59 82.63 83.29 1,441,761 +1.00(+1.22%)
Apr 21, 2021 83.10 83.47 81.57 82.29 1,500,239 -0.78(-0.94%)
Apr 20, 2021 84.50 84.63 81.20 83.07 760,711 -1.84(-2.17%)
Apr 19, 2021 86.26 87.41 84.67 84.91 630,242 -0.88(-1.03%)
Apr 16, 2021 85.56 85.81 84.08 85.79 1,273,899 +0.10(+0.11%)
Apr 15, 2021 85.85 86.49 84.66 85.70 1,212,878 -0.04(-0.05%)
Apr 14, 2021 87.97 88.44 85.43 85.74 1,286,814 -1.81(-2.07%)
Apr 13, 2021 86.16 88.27 86.03 87.55 712,546 +1.38(+1.61%)
Apr 12, 2021 87.19 87.75 85.55 86.17 1,074,998 -1.40(-1.60%)
Apr 09, 2021 89.76 89.76 87.12 87.57 1,451,879 -2.85(-3.16%)
Apr 08, 2021 89.87 91.64 89.37 90.43 1,071,895 +1.56(+1.75%)
Apr 07, 2021 90.49 91.23 87.65 88.87 1,006,762 -1.79(-1.97%)
Apr 06, 2021 88.51 92.28 87.93 90.65 1,532,007 +3.42(+3.92%)
Apr 05, 2021 87.83 88.41 85.81 87.23 1,685,486 +0.64(+0.74%)
Apr 01, 2021 83.41 88.71 83.27 86.59 2,448,197 +4.52(+5.51%)
Mar 31, 2021 84.50 85.32 80.34 82.07 2,376,825 -1.77(-2.11%)
Mar 30, 2021 82.20 88.87 81.45 83.84 2,404,511 +0.77(+0.93%)
Mar 29, 2021 83.85 84.41 81.37 83.07 3,144,973 -1.10(-1.31%)
Mar 26, 2021 86.61 90.00 80.50 84.17 6,264,905 -7.75(-8.43%)
Mar 25, 2021 92.90 97.33 91.42 91.92 1,475,223 -2.99(-3.15%)
Mar 24, 2021 98.29 98.39 93.15 94.91 2,142,491 -2.78(-2.84%)
Mar 23, 2021 99.71 99.71 97.37 97.68 653,604 -1.33(-1.34%)
Mar 22, 2021 98.88 100.91 97.83 99.02 993,964 -2.03(-2.01%)
Mar 19, 2021 101.58 103.11 99.82 101.05 832,549 +1.31(+1.32%)
Mar 18, 2021 100.75 102.52 99.35 99.73 585,504 -2.80(-2.73%)
Mar 17, 2021 100.26 103.43 98.53 102.54 617,283 +1.18(+1.17%)
Mar 16, 2021 103.79 103.79 100.32 101.35 885,993 +0.03(+0.03%)
Mar 15, 2021 104.30 104.30 99.65 101.33 1,164,727 -1.73(-1.68%)
Mar 12, 2021 105.51 105.99 101.88 103.06 1,405,740 -8.66(-7.75%)
Mar 11, 2021 105.92 112.48 104.37 111.72 2,452,559 +11.66(+11.66%)
Mar 10, 2021 103.32 105.59 99.18 100.06 1,423,641 -1.73(-1.70%)
Mar 09, 2021 100.70 103.32 99.10 101.79 1,292,456 +6.13(+6.41%)
Mar 08, 2021 100.01 101.35 94.37 95.66 1,539,057 -6.44(-6.30%)
Mar 05, 2021 103.89 104.13 94.65 102.10 1,535,248 -1.13(-1.09%)
Mar 04, 2021 104.89 106.83 100.70 103.23 1,635,040 -5.26(-4.85%)
Mar 03, 2021 110.55 111.83 106.64 108.49 983,673 -0.78(-0.71%)
Mar 02, 2021 111.34 113.51 108.81 109.27 958,296 -3.61(-3.20%)
Mar 01, 2021 108.35 114.18 107.70 112.88 1,418,385 +9.64(+9.34%)
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%)
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.