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 (%)
May 31, 2017 50.73 51.29 49.45 50.59 2,016,472 +0.08(+0.15%)
May 30, 2017 50.30 51.42 49.98 50.51 1,612,005 +0.67(+1.34%)
May 26, 2017 48.43 50.26 48.32 49.85 1,184,591 +1.46(+3.01%)
May 25, 2017 50.14 50.37 47.99 48.39 1,615,888 -0.88(-1.80%)
May 24, 2017 48.52 50.51 48.33 49.27 1,989,486 +1.07(+2.21%)
May 23, 2017 47.57 50.00 46.87 48.21 2,079,011 +1.08(+2.30%)
May 22, 2017 46.78 48.17 46.49 47.12 1,262,900 +0.79(+1.70%)
May 19, 2017 44.49 46.79 44.44 46.33 1,353,399 +1.90(+4.27%)
May 18, 2017 45.90 45.90 43.79 44.44 1,537,004 -1.47(-3.19%)
May 17, 2017 46.58 46.77 45.54 45.90 979,389 -0.93(-1.98%)
May 16, 2017 47.37 48.75 46.24 46.83 3,355,423 -1.20(-2.49%)
May 15, 2017 46.79 48.38 46.79 48.03 1,623,229 +1.26(+2.69%)
May 12, 2017 46.80 47.71 46.40 46.77 1,634,559 -0.03(-0.07%)
May 11, 2017 46.71 47.31 44.36 46.80 1,665,988 -0.68(-1.42%)
May 10, 2017 44.23 47.62 42.78 47.48 2,995,306 -0.19(-0.40%)
May 09, 2017 46.53 48.35 46.48 47.67 2,324,233 +1.61(+3.50%)
May 08, 2017 44.88 46.18 44.77 46.06 1,278,457 +1.47(+3.31%)
May 05, 2017 44.01 44.64 43.60 44.58 903,914 +0.66(+1.50%)
May 04, 2017 43.79 44.14 42.82 43.92 1,325,621 +0.04(+0.10%)
May 03, 2017 44.11 44.23 43.39 43.88 1,487,826 -0.34(-0.76%)
May 02, 2017 42.61 44.30 42.49 44.22 1,464,572 +1.64(+3.85%)
May 01, 2017 42.49 42.65 41.93 42.58 782,292 +0.11(+0.27%)
Apr 28, 2017 42.06 42.50 41.78 42.47 776,410 +0.47(+1.12%)
Apr 27, 2017 41.46 42.18 41.42 42.00 757,925 +0.58(+1.40%)
Apr 26, 2017 40.72 41.88 40.67 41.42 1,069,311 +0.66(+1.62%)
Apr 25, 2017 40.09 41.06 40.05 40.76 1,034,657 +0.90(+2.26%)
Apr 24, 2017 40.01 40.17 39.14 39.86 520,704 +0.07(+0.17%)
Apr 21, 2017 39.75 40.17 39.56 39.79 779,713 +0.19(+0.48%)
Apr 20, 2017 39.01 39.80 39.01 39.60 702,729 +0.74(+1.90%)
Apr 19, 2017 38.16 38.89 38.01 38.86 829,244 +0.91(+2.40%)
Apr 18, 2017 38.17 38.30 37.20 37.95 660,796 -0.11(-0.30%)
Apr 17, 2017 38.19 38.77 37.82 38.06 453,270 -0.09(-0.23%)
Apr 13, 2017 38.41 39.37 38.09 38.15 722,212 -0.26(-0.68%)
Apr 12, 2017 39.29 39.45 37.62 38.41 1,406,335 -0.88(-2.25%)
Apr 11, 2017 40.40 40.65 39.04 39.29 936,780 -1.03(-2.56%)
Apr 10, 2017 39.71 40.69 39.49 40.32 927,652 +0.46(+1.15%)
Apr 07, 2017 40.19 40.31 39.42 39.87 455,300 -0.40(-0.99%)
Apr 06, 2017 40.28 40.65 39.72 40.26 804,427 -0.01(-0.02%)
Apr 05, 2017 40.21 41.45 40.05 40.27 947,053 +0.23(+0.56%)
Apr 04, 2017 41.06 41.28 39.73 40.05 1,021,672 -1.10(-2.68%)
Apr 03, 2017 40.09 41.45 40.04 41.15 1,029,978 +1.16(+2.91%)
Mar 31, 2017 40.65 40.65 39.90 39.99 465,711 -0.67(-1.64%)
Mar 30, 2017 40.86 40.97 40.17 40.65 745,844 -0.16(-0.40%)
Mar 29, 2017 39.97 41.06 39.77 40.82 763,164 +0.63(+1.58%)
Mar 28, 2017 39.66 41.15 39.48 40.19 1,067,188 +0.48(+1.20%)
Mar 27, 2017 39.54 39.90 38.58 39.71 1,110,773 -0.44(-1.10%)
Mar 24, 2017 40.42 41.15 39.60 40.15 1,235,670 -0.30(-0.75%)
Mar 23, 2017 40.39 41.24 40.01 40.45 1,032,824 -0.25(-0.62%)
Mar 22, 2017 40.84 41.42 40.06 40.71 947,569 -0.05(-0.13%)
Mar 21, 2017 43.07 43.10 39.63 40.76 2,021,024 -2.30(-5.34%)
Mar 20, 2017 44.23 44.27 42.33 43.06 2,025,844 -1.18(-2.67%)
Mar 17, 2017 42.17 44.63 41.46 44.24 3,286,967 +2.32(+5.55%)
Mar 16, 2017 41.06 42.29 40.74 41.91 1,867,072 +1.10(+2.70%)
Mar 15, 2017 40.54 42.16 39.72 40.81 2,201,561 +0.16(+0.41%)
Mar 14, 2017 44.50 44.96 39.67 40.65 5,671,781 -1.67(-3.95%)
Mar 13, 2017 40.87 44.45 40.83 42.32 3,888,740 +1.73(+4.25%)
Mar 10, 2017 40.31 40.84 39.32 40.59 1,410,268 +0.75(+1.89%)
Mar 09, 2017 40.33 40.90 39.26 39.84 1,722,435 -0.47(-1.16%)
Mar 08, 2017 39.28 41.35 39.27 40.31 2,751,768 +1.24(+3.17%)
Mar 07, 2017 39.54 39.62 38.68 39.07 1,025,069 +0.53(+1.37%)
Mar 06, 2017 38.51 38.75 38.16 38.54 483,615 -0.04(-0.11%)
Mar 03, 2017 38.76 39.02 38.34 38.58 594,949 -0.18(-0.47%)
Mar 02, 2017 39.69 39.87 38.55 38.76 745,417 -1.09(-2.74%)
Mar 01, 2017 38.76 40.08 38.69 39.86 802,694 +1.45(+3.77%)
Feb 28, 2017 39.28 39.70 38.36 38.41 630,212 -0.88(-2.25%)
Feb 27, 2017 38.72 39.46 38.72 39.29 415,293 +0.42(+1.09%)
Feb 24, 2017 38.70 39.71 37.97 38.87 798,710 -0.78(-1.97%)
Feb 23, 2017 40.60 40.93 39.27 39.65 553,555 -1.01(-2.47%)
Feb 22, 2017 40.49 41.27 40.34 40.65 648,747 +0.11(+0.28%)
Feb 21, 2017 41.37 41.41 40.27 40.54 776,096 -1.13(-2.71%)
Feb 17, 2017 41.67 41.67 41.67 0 -0.55(-1.29%)
Feb 16, 2017 41.94 43.27 41.73 42.22 1,380,804 +0.41(+0.97%)
Feb 15, 2017 38.23 42.28 38.23 41.81 2,900,802 +3.68(+9.64%)
Feb 14, 2017 38.68 38.82 38.06 38.13 819,202 -0.53(-1.37%)
Feb 13, 2017 38.66 39.08 38.09 38.66 904,013 +0.09(+0.22%)
Feb 10, 2017 38.49 38.95 37.91 38.57 910,929 +0.19(+0.50%)
Feb 09, 2017 36.42 38.50 36.14 38.38 1,936,561 +2.02(+5.56%)
Feb 08, 2017 35.70 36.49 35.43 36.36 579,449 +0.71(+1.99%)
Feb 07, 2017 35.55 35.83 35.03 35.65 525,238 +0.19(+0.54%)
Feb 06, 2017 35.64 35.70 34.93 35.46 371,901 -0.22(-0.61%)
Feb 03, 2017 36.04 36.08 35.52 35.68 392,995 -0.36(-0.99%)
Feb 02, 2017 35.82 36.42 35.75 36.03 271,938 -0.10(-0.26%)
Feb 01, 2017 36.13 36.58 35.64 36.13 511,362 +0.50(+1.41%)
Jan 31, 2017 35.21 36.09 34.84 35.62 421,355 +0.43(+1.23%)
Jan 30, 2017 35.13 35.57 34.90 35.19 328,856 -0.16(-0.44%)
Jan 27, 2017 36.08 36.32 35.12 35.35 411,222 -0.62(-1.71%)
Jan 26, 2017 36.72 36.82 35.88 35.96 288,615 -0.71(-1.94%)
Jan 25, 2017 36.47 36.79 35.87 36.67 510,770 +0.57(+1.59%)
Jan 24, 2017 37.44 38.11 35.99 36.10 792,520 -1.17(-3.14%)
Jan 23, 2017 37.49 38.14 37.19 37.27 807,942 -0.48(-1.26%)
Jan 20, 2017 38.18 38.35 37.65 37.75 960,501 -0.39(-1.02%)
Jan 19, 2017 38.25 38.33 37.37 38.14 1,220,108 -0.11(-0.29%)
Jan 18, 2017 37.33 39.59 37.33 38.25 1,740,888 +0.94(+2.51%)
Jan 17, 2017 36.96 37.34 36.83 37.32 594,906 +0.36(+0.96%)
Jan 13, 2017 36.96 36.96 36.96 0 +0.04(+0.12%)
Jan 12, 2017 35.73 37.23 35.62 36.92 806,874 +1.14(+3.20%)
Jan 11, 2017 36.77 36.92 35.26 35.77 717,841 -0.86(-2.34%)
Jan 10, 2017 35.01 37.06 35.01 36.63 1,125,590 +1.82(+5.23%)
Jan 09, 2017 35.11 35.43 34.56 34.81 478,429 -0.21(-0.59%)
Jan 06, 2017 34.69 35.29 34.45 35.02 609,557 -0.01(-0.02%)
Jan 05, 2017 33.03 35.12 32.95 35.03 1,321,336 +1.99(+6.01%)
Jan 04, 2017 34.38 34.56 32.79 33.04 1,397,724 -1.17(-3.42%)
Jan 03, 2017 34.69 35.42 34.01 34.21 773,173 +0.03(+0.08%)
Dec 30, 2016 34.18 34.18 34.18 0 -1.01(-2.86%)
Dec 29, 2016 35.25 35.85 35.08 35.19 231,936 -0.12(-0.34%)
Dec 28, 2016 35.91 35.91 35.10 35.31 387,400 -0.36(-1.02%)
Dec 27, 2016 36.21 36.42 35.58 35.68 544,915 -0.36(-0.99%)
Dec 23, 2016 36.03 36.03 36.03 0 +0.03(+0.07%)
Dec 22, 2016 36.98 37.39 35.83 36.01 583,704 -1.30(-3.49%)
Dec 21, 2016 37.21 38.41 36.80 37.31 1,480,211 +0.23(+0.61%)
Dec 20, 2016 35.69 37.65 35.39 37.08 1,831,476 +1.63(+4.60%)
Dec 19, 2016 35.63 36.73 35.23 35.45 1,057,866 -0.26(-0.73%)
Dec 16, 2016 35.32 36.18 35.30 35.71 1,009,483 +0.37(+1.06%)
Dec 15, 2016 36.53 36.62 35.28 35.34 1,109,713 -1.16(-3.18%)
Dec 14, 2016 37.40 37.69 36.35 36.50 659,155 -0.70(-1.89%)
Dec 13, 2016 37.72 38.26 37.12 37.20 798,383 -0.41(-1.08%)
Dec 12, 2016 38.54 38.62 36.82 37.61 1,278,888 -1.10(-2.84%)
Dec 09, 2016 38.16 38.97 37.89 38.71 1,001,701 +0.52(+1.36%)
Dec 08, 2016 35.58 38.56 35.58 38.19 1,735,466 +2.64(+7.41%)
Dec 07, 2016 35.31 36.23 34.82 35.55 2,075,685 +0.38(+1.08%)
Dec 06, 2016 36.08 36.14 34.09 35.17 1,732,039 -0.76(-2.12%)
Dec 05, 2016 36.42 36.54 35.65 35.94 1,177,413 -0.31(-0.86%)
Dec 02, 2016 37.14 37.94 36.13 36.25 1,418,136 -0.95(-2.54%)
Dec 01, 2016 37.90 38.03 35.59 37.19 2,238,442 -0.33(-0.88%)
Nov 30, 2016 38.94 39.21 37.28 37.52 3,223,467 -1.50(-3.84%)
Nov 29, 2016 38.72 40.25 37.93 39.02 2,099,261 +0.46(+1.19%)
Nov 28, 2016 39.41 39.63 38.07 38.56 2,455,675 -2.06(-5.06%)
Nov 25, 2016 41.19 42.23 40.51 40.62 632,573 -0.32(-0.78%)
Nov 23, 2016 40.94 40.94 40.94 0 +1.49(+3.78%)
Nov 22, 2016 38.16 40.59 37.84 39.45 1,387,157 +1.27(+3.32%)
Nov 21, 2016 39.27 40.22 35.71 38.18 3,176,212 -0.93(-2.37%)
Nov 18, 2016 39.63 39.84 38.82 39.11 2,043,357 +0.02(+0.04%)
Nov 17, 2016 38.80 39.80 38.80 39.09 1,139,184 +0.56(+1.46%)
Nov 16, 2016 37.65 38.90 37.65 38.53 626,419 +0.48(+1.25%)
Nov 15, 2016 38.62 39.26 37.56 38.05 1,030,467 -0.05(-0.14%)
Nov 14, 2016 38.37 38.74 37.67 38.10 1,085,058 -0.26(-0.68%)
Nov 11, 2016 39.10 39.40 37.56 38.36 1,836,734 -1.02(-2.60%)
Nov 10, 2016 40.73 41.57 39.25 39.39 1,421,542 -1.29(-3.18%)
Nov 09, 2016 39.80 41.02 39.79 40.68 932,780 -0.12(-0.30%)
Nov 08, 2016 42.28 42.35 40.71 40.80 672,356 -0.66(-1.59%)
Nov 07, 2016 41.25 42.44 40.98 41.46 791,282 +1.06(+2.62%)
Nov 04, 2016 39.74 40.93 39.41 40.40 889,087 +0.60(+1.50%)
Nov 03, 2016 41.01 41.89 39.52 39.80 1,513,540 -1.34(-3.27%)
Nov 02, 2016 41.30 42.31 40.51 41.15 1,098,923 -0.19(-0.46%)
Nov 01, 2016 41.76 42.52 39.48 41.34 1,680,216 -0.35(-0.83%)
Oct 31, 2016 46.00 46.00 41.63 41.69 2,000,893 -3.99(-8.73%)
Oct 28, 2016 46.13 46.13 45.21 45.68 675,745 -0.53(-1.14%)
Oct 27, 2016 47.11 47.44 46.04 46.20 802,482 -0.78(-1.66%)
Oct 26, 2016 46.87 47.18 46.29 46.98 761,277 +0.03(+0.07%)
Oct 25, 2016 47.84 47.99 46.80 46.95 685,588 -0.63(-1.33%)
Oct 24, 2016 46.59 48.12 46.22 47.58 1,505,748 +1.43(+3.10%)
Oct 21, 2016 45.53 46.31 45.20 46.15 544,301 +0.41(+0.89%)
Oct 20, 2016 46.11 46.40 45.09 45.74 497,153 -0.74(-1.59%)
Oct 19, 2016 45.72 46.56 45.25 46.48 626,556 +0.88(+1.94%)
Oct 18, 2016 45.30 46.39 45.18 45.60 897,431 +1.35(+3.06%)
Oct 17, 2016 45.83 46.70 44.23 44.24 1,198,279 -2.02(-4.37%)
Oct 14, 2016 45.86 47.31 45.71 46.26 2,766,805 +0.89(+1.97%)
Oct 13, 2016 46.12 46.16 44.01 45.37 2,189,501 -1.40(-2.99%)
Oct 12, 2016 46.63 47.66 45.69 46.77 1,680,079 -0.02(-0.04%)
Oct 11, 2016 48.47 48.47 45.74 46.79 1,186,276 -2.02(-4.14%)
Oct 10, 2016 46.19 49.39 46.19 48.81 1,804,705 +2.68(+5.81%)
Oct 07, 2016 47.90 48.27 45.85 46.13 909,868 -1.54(-3.24%)
Oct 06, 2016 48.43 48.61 47.35 47.67 664,131 -0.72(-1.49%)
Oct 05, 2016 48.81 49.17 47.85 48.39 1,369,411 -0.37(-0.76%)
Oct 04, 2016 46.57 49.62 46.19 48.76 2,305,720 +2.27(+4.89%)
Oct 03, 2016 46.70 47.49 46.02 46.49 615,573 +0.29(+0.62%)
Sep 30, 2016 45.48 47.17 44.89 46.20 1,554,266 +0.90(+1.99%)
Sep 29, 2016 45.09 46.20 44.59 45.30 1,140,848 -0.34(-0.74%)
Sep 28, 2016 47.00 47.43 45.02 45.64 975,536 -1.34(-2.86%)
Sep 27, 2016 46.61 47.92 46.53 46.98 1,240,440 +0.47(+1.01%)
Sep 26, 2016 46.42 46.73 45.54 46.52 1,151,561 -0.44(-0.94%)
Sep 23, 2016 47.22 48.08 46.56 46.96 1,243,689 -0.57(-1.20%)
Sep 22, 2016 47.46 48.22 46.51 47.53 1,806,017 +0.58(+1.24%)
Sep 21, 2016 46.17 47.23 45.79 46.95 1,551,371 +0.91(+1.98%)
Sep 20, 2016 46.68 46.99 45.70 46.04 833,722 -0.67(-1.43%)
Sep 19, 2016 47.74 48.66 45.64 46.71 2,265,678 -0.54(-1.14%)
Sep 16, 2016 46.80 47.92 46.80 47.24 2,165,845 +0.30(+0.65%)
Sep 15, 2016 47.88 48.46 46.52 46.94 1,915,441 -0.65(-1.37%)
Sep 14, 2016 45.68 47.85 45.55 47.59 3,349,014 +2.12(+4.67%)
Sep 13, 2016 45.09 46.14 44.46 45.47 2,185,157 -0.03(-0.06%)
Sep 12, 2016 42.37 46.00 41.95 45.49 2,677,991 +2.04(+4.69%)
Sep 09, 2016 44.50 44.94 43.04 43.46 1,565,848 -1.50(-3.34%)
Sep 08, 2016 43.98 45.55 43.71 44.96 1,696,035 +0.58(+1.31%)
Sep 07, 2016 44.28 45.20 43.54 44.37 1,544,312 +0.14(+0.31%)
Sep 06, 2016 46.15 46.56 43.70 44.24 3,794,601 -1.66(-3.61%)
Sep 02, 2016 45.31 45.89 45.89 45.89 7,218,439 +1.01(+2.24%)
Sep 01, 2016 44.29 46.42 43.53 44.89 4,511,032 +0.27(+0.60%)
Aug 31, 2016 42.66 45.40 42.15 44.62 4,926,552 +2.93(+7.03%)
Aug 30, 2016 41.23 42.15 41.19 41.69 1,239,174 +0.46(+1.11%)
Aug 29, 2016 41.39 42.30 40.78 41.23 1,200,019 -0.15(-0.36%)
Aug 26, 2016 40.98 41.85 40.49 41.37 1,737,492 +0.75(+1.86%)
Aug 25, 2016 40.58 41.19 39.88 40.62 1,522,847 -0.16(-0.38%)
Aug 24, 2016 43.86 43.96 40.34 40.78 2,581,312 -3.30(-7.50%)
Aug 23, 2016 43.68 44.81 43.11 44.08 2,546,860 +0.42(+0.95%)
Aug 22, 2016 41.65 43.70 41.03 43.66 2,844,513 +2.06(+4.96%)
Aug 19, 2016 43.54 44.09 40.78 41.60 3,129,082 -2.40(-5.46%)
Aug 18, 2016 42.93 45.35 41.99 44.00 5,384,988 +1.44(+3.38%)
Aug 17, 2016 41.93 43.12 39.71 42.56 3,652,712 +0.43(+1.03%)
Aug 16, 2016 45.88 45.88 41.78 42.13 3,466,388 -2.03(-4.60%)
Aug 15, 2016 41.63 44.30 41.57 44.16 3,164,211 +2.75(+6.64%)
Aug 12, 2016 41.11 41.57 40.05 41.41 3,599,167 +0.38(+0.93%)
Aug 11, 2016 39.03 41.27 38.62 41.03 2,114,112 +1.95(+4.99%)
Aug 10, 2016 39.02 39.74 38.20 39.08 2,434,735 +0.18(+0.47%)
Aug 09, 2016 36.17 38.93 35.93 38.89 3,201,437 +2.97(+8.28%)
Aug 08, 2016 35.17 36.94 35.17 35.92 2,164,760 +0.86(+2.45%)
Aug 05, 2016 33.67 35.44 33.53 35.06 1,260,469 +1.61(+4.82%)
Aug 04, 2016 33.47 33.84 33.22 33.45 554,053 -0.12(-0.36%)
Aug 03, 2016 33.82 33.90 33.14 33.57 515,331 -0.23(-0.69%)
Aug 02, 2016 34.02 34.26 33.49 33.80 294,130 -0.13(-0.38%)
Aug 01, 2016 33.99 34.36 33.71 33.93 472,457 -0.05(-0.15%)
Jul 29, 2016 33.87 34.26 33.53 33.99 443,663 -0.04(-0.13%)
Jul 28, 2016 34.47 34.47 33.44 34.03 321,491 -0.09(-0.25%)
Jul 27, 2016 34.88 35.03 33.85 34.12 788,568 -0.88(-2.53%)
Jul 26, 2016 34.98 35.51 34.75 35.00 671,275 +0.14(+0.40%)
Jul 25, 2016 34.04 35.54 33.99 34.86 1,231,807 +0.65(+1.90%)
Jul 22, 2016 34.13 34.25 33.57 34.21 392,167 +0.38(+1.13%)
Jul 21, 2016 34.23 34.52 33.67 33.83 435,592 -0.39(-1.14%)
Jul 20, 2016 33.45 34.64 33.23 34.22 668,475 +1.04(+3.14%)
Jul 19, 2016 33.90 34.10 33.10 33.18 682,225 -1.01(-2.97%)
Jul 18, 2016 33.82 34.25 33.57 34.19 546,338 +0.39(+1.15%)
Jul 15, 2016 34.22 34.45 33.78 33.80 644,861 -0.34(-0.99%)
Jul 14, 2016 34.28 34.47 32.88 34.14 1,401,262 +0.36(+1.08%)
Jul 13, 2016 32.68 34.59 32.68 33.78 2,847,784 +1.70(+5.30%)
Jul 12, 2016 30.11 32.31 29.81 32.08 2,377,787 +2.38(+8.03%)
Jul 11, 2016 29.24 29.86 29.24 29.69 595,692 +0.54(+1.84%)
Jul 08, 2016 28.97 29.17 29.17 29.16 543,336 -0.02(-0.06%)
Jul 07, 2016 28.91 29.87 28.78 29.17 746,505 +0.04(+0.15%)
Jul 05, 2016 29.87 29.87 28.53 29.13 809,802 -0.76(-2.55%)
Jul 01, 2016 29.38 29.89 29.89 29.89 599,979 +0.52(+1.77%)
Jun 30, 2016 29.71 29.88 29.05 29.37 939,229 -0.21(-0.70%)
Jun 29, 2016 28.91 30.14 28.74 29.58 1,172,374 +0.77(+2.68%)
Jun 28, 2016 28.63 29.48 28.50 28.81 1,136,993 +1.00(+3.59%)
Jun 27, 2016 28.67 28.98 26.94 27.81 1,547,552 -1.18(-4.07%)
Jun 24, 2016 28.49 29.64 28.27 28.99 1,435,304 -1.01(-3.38%)
Jun 23, 2016 31.05 31.18 29.80 30.00 1,825,080 -0.88(-2.84%)
Jun 22, 2016 32.58 32.64 30.44 30.88 1,637,100 -1.61(-4.96%)
Jun 21, 2016 33.86 33.96 32.31 32.49 828,827 -1.21(-3.60%)
Jun 20, 2016 33.78 34.48 33.53 33.71 443,169 +0.41(+1.22%)
Jun 17, 2016 33.39 33.49 32.83 33.30 601,688 -0.04(-0.13%)
Jun 16, 2016 33.66 33.66 32.23 33.34 1,149,950 -0.32(-0.95%)
Jun 15, 2016 32.72 34.58 32.57 33.66 2,516,913 +0.59(+1.78%)
Jun 14, 2016 32.67 33.40 32.60 33.07 755,564 +0.49(+1.52%)
Jun 13, 2016 33.73 33.99 32.36 32.58 1,441,717 -1.47(-4.30%)
Jun 10, 2016 35.73 35.83 33.87 34.05 1,957,206 -1.80(-5.03%)
Jun 09, 2016 36.95 37.18 35.72 35.85 898,816 -1.19(-3.21%)
Jun 08, 2016 37.63 37.65 36.95 37.04 305,966 -0.57(-1.52%)
Jun 07, 2016 37.65 37.85 37.52 37.61 380,562 -0.05(-0.14%)
Jun 06, 2016 37.12 37.79 36.79 37.66 653,317 +0.49(+1.31%)
Jun 03, 2016 37.44 37.44 36.91 37.18 486,549 -0.25(-0.67%)
Jun 02, 2016 38.24 38.70 37.24 37.43 882,596 -0.75(-1.95%)
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.