Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ase Industrial Holding Ltd ADR
(NY:
ASX
)
11.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
6.641
6.724
6.624
6.682
1,537,898
+0.06(+0.88%)
May 27, 2021
6.566
6.641
6.549
6.624
1,448,794
+0.15(+2.32%)
May 26, 2021
6.449
6.482
6.407
6.474
1,595,136
+0.00(+0.00%)
May 25, 2021
6.516
6.536
6.432
6.474
2,834,598
+0.02(+0.26%)
May 24, 2021
6.357
6.503
6.357
6.457
1,226,804
+0.19(+3.06%)
May 21, 2021
6.357
6.357
6.249
6.266
1,933,091
-0.17(-2.59%)
May 20, 2021
6.424
6.474
6.407
6.432
1,650,555
+0.05(+0.78%)
May 19, 2021
6.266
6.382
6.232
6.382
1,953,031
+0.01(+0.13%)
May 18, 2021
6.466
6.466
6.374
6.374
1,859,391
+0.17(+2.82%)
May 17, 2021
6.232
6.249
6.099
6.199
3,219,332
-0.19(-3.00%)
May 14, 2021
6.316
6.407
6.291
6.391
3,868,767
+0.33(+5.50%)
May 13, 2021
5.932
6.116
5.924
6.057
6,128,506
+0.33(+5.82%)
May 12, 2021
5.874
5.891
5.657
5.724
6,438,647
-0.47(-7.54%)
May 11, 2021
6.082
6.241
6.016
6.191
4,618,669
-0.26(-4.01%)
May 10, 2021
6.724
6.732
6.432
6.449
2,541,965
-0.37(-5.49%)
May 07, 2021
6.741
6.891
6.733
6.824
2,138,381
+0.30(+4.60%)
May 06, 2021
6.499
6.532
6.424
6.524
1,741,175
+0.06(+0.90%)
May 05, 2021
6.466
6.549
6.382
6.466
3,207,555
-0.16(-2.39%)
May 04, 2021
6.624
6.641
6.503
6.624
2,216,305
-0.10(-1.49%)
May 03, 2021
6.799
6.807
6.691
6.724
2,352,411
-0.20(-2.89%)
Apr 30, 2021
7.041
7.061
6.907
6.924
2,757,566
-0.22(-3.15%)
Apr 29, 2021
7.082
7.157
7.016
7.149
2,601,824
+0.02(+0.23%)
Apr 28, 2021
7.191
7.199
6.991
7.132
2,915,732
+0.13(+1.90%)
Apr 27, 2021
7.032
7.049
6.932
6.999
2,311,584
-0.09(-1.29%)
Apr 26, 2021
6.999
7.128
6.999
7.091
2,278,194
+0.37(+5.45%)
Apr 23, 2021
6.549
6.774
6.524
6.724
2,427,152
+0.30(+4.67%)
Apr 22, 2021
6.449
6.524
6.399
6.424
2,293,918
-0.22(-3.26%)
Apr 21, 2021
6.491
6.649
6.457
6.641
1,779,706
+0.04(+0.63%)
Apr 20, 2021
6.566
6.632
6.541
6.599
2,839,545
+0.09(+1.41%)
Apr 19, 2021
6.524
6.574
6.432
6.507
2,220,085
-0.12(-1.76%)
Apr 16, 2021
6.591
6.641
6.566
6.624
2,281,689
+0.17(+2.71%)
Apr 15, 2021
6.466
6.466
6.357
6.449
2,293,924
+0.12(+1.98%)
Apr 14, 2021
6.507
6.507
6.291
6.324
4,549,278
-0.27(-4.05%)
Apr 13, 2021
6.624
6.641
6.524
6.591
1,596,883
-0.01(-0.13%)
Apr 12, 2021
6.674
6.707
6.566
6.599
3,252,252
-0.13(-1.98%)
Apr 09, 2021
6.649
6.745
6.624
6.732
3,075,977
+0.09(+1.38%)
Apr 08, 2021
6.566
6.661
6.557
6.641
2,394,299
+0.11(+1.66%)
Apr 07, 2021
6.541
6.574
6.491
6.532
2,940,121
-0.03(-0.51%)
Apr 06, 2021
6.591
6.649
6.499
6.566
2,804,766
-0.03(-0.51%)
Apr 05, 2021
6.682
6.724
6.566
6.599
8,097,140
-0.04(-0.63%)
Apr 01, 2021
6.457
6.641
6.424
6.641
3,256,247
+0.22(+3.51%)
Mar 31, 2021
6.432
6.470
6.382
6.416
2,728,639
-0.07(-1.03%)
Mar 30, 2021
6.416
6.507
6.382
6.482
2,026,870
+0.16(+2.50%)
Mar 29, 2021
6.457
6.473
6.282
6.324
3,336,081
-0.09(-1.43%)
Mar 26, 2021
6.199
6.424
6.191
6.416
2,400,628
+0.26(+4.19%)
Mar 25, 2021
6.107
6.216
6.032
6.157
3,856,303
-0.02(-0.40%)
Mar 24, 2021
6.357
6.366
6.182
6.182
4,457,859
-0.19(-3.01%)
Mar 23, 2021
6.449
6.466
6.341
6.374
7,673,459
-0.12(-1.80%)
Mar 22, 2021
6.482
6.549
6.399
6.491
5,398,167
+0.04(+0.65%)
Mar 19, 2021
6.349
6.491
6.307
6.449
3,872,186
+0.20(+3.20%)
Mar 18, 2021
6.307
6.357
6.199
6.249
4,249,569
-0.02(-0.40%)
Mar 17, 2021
6.132
6.307
6.099
6.274
3,437,291
+0.05(+0.80%)
Mar 16, 2021
6.216
6.274
6.166
6.224
2,758,824
+0.00(+0.00%)
Mar 15, 2021
6.132
6.224
6.066
6.224
3,332,140
-0.03(-0.40%)
Mar 12, 2021
6.232
6.257
6.141
6.249
3,098,781
-0.10(-1.57%)
Mar 11, 2021
6.166
6.399
6.082
6.349
3,534,354
+0.37(+6.28%)
Mar 10, 2021
6.099
6.149
5.932
5.974
2,900,473
-0.16(-2.58%)
Mar 09, 2021
6.099
6.174
6.041
6.132
2,922,681
+0.14(+2.36%)
Mar 08, 2021
6.124
6.141
5.949
5.991
3,934,002
-0.13(-2.18%)
Mar 05, 2021
6.149
6.149
5.857
6.124
8,763,818
+0.17(+2.80%)
Mar 04, 2021
6.241
6.249
5.816
5.957
8,175,540
-0.33(-5.30%)
Mar 03, 2021
6.332
6.407
6.241
6.291
7,223,547
+0.05(+0.80%)
Mar 02, 2021
6.482
6.491
6.216
6.241
4,464,206
-0.18(-2.85%)
Mar 01, 2021
6.424
6.466
6.357
6.424
2,899,609
+0.12(+1.85%)
Feb 26, 2021
6.341
6.374
6.091
6.307
5,887,913
-0.01(-0.13%)
Feb 25, 2021
6.624
6.624
6.257
6.316
4,438,662
-0.27(-4.05%)
Feb 24, 2021
6.457
6.641
6.382
6.582
5,906,463
+0.07(+1.02%)
Feb 23, 2021
6.482
6.591
6.174
6.516
4,129,317
-0.10(-1.51%)
Feb 22, 2021
6.749
6.816
6.591
6.616
4,916,301
-0.31(-4.45%)
Feb 19, 2021
6.916
7.024
6.857
6.924
4,696,600
-0.05(-0.72%)
Feb 18, 2021
7.049
7.049
6.882
6.974
4,793,061
-0.17(-2.33%)
Feb 17, 2021
7.282
7.374
7.049
7.141
6,634,845
-0.05(-0.70%)
Feb 16, 2021
7.415
7.499
7.174
7.191
5,382,373
-0.04(-0.58%)
Feb 12, 2021
7.265
7.332
7.205
7.232
3,948,399
+0.03(+0.46%)
Feb 11, 2021
6.999
7.299
6.941
7.199
5,046,524
+0.28(+4.10%)
Feb 10, 2021
7.032
7.049
6.782
6.916
3,197,702
+0.04(+0.61%)
Feb 09, 2021
6.882
7.041
6.832
6.874
3,549,982
+0.05(+0.73%)
Feb 08, 2021
6.666
6.932
6.532
6.824
5,606,888
+0.32(+5.00%)
Feb 05, 2021
6.332
6.499
6.245
6.499
4,801,857
+0.45(+7.44%)
Feb 04, 2021
5.882
6.078
5.807
6.049
3,587,587
+0.18(+3.12%)
Feb 03, 2021
5.916
5.916
5.807
5.866
1,961,571
-0.04(-0.71%)
Feb 02, 2021
5.974
5.982
5.824
5.907
1,942,635
+0.14(+2.46%)
Feb 01, 2021
5.741
5.782
5.649
5.766
2,113,940
+0.22(+3.90%)
Jan 29, 2021
5.641
5.674
5.524
5.549
2,868,704
-0.19(-3.34%)
Jan 28, 2021
5.716
5.782
5.699
5.741
3,735,946
+0.04(+0.73%)
Jan 27, 2021
5.841
5.882
5.691
5.699
3,707,366
-0.26(-4.34%)
Jan 26, 2021
6.007
6.007
5.916
5.957
3,226,994
-0.17(-2.72%)
Jan 25, 2021
6.224
6.241
6.066
6.124
3,039,631
-0.14(-2.26%)
Jan 22, 2021
6.307
6.332
6.249
6.266
1,837,737
-0.12(-1.83%)
Jan 21, 2021
6.391
6.424
6.299
6.382
1,897,393
+0.13(+2.13%)
Jan 20, 2021
6.416
6.432
6.186
6.249
3,408,681
-0.14(-2.22%)
Jan 19, 2021
6.366
6.457
6.232
6.391
3,575,766
+0.47(+7.88%)
Jan 15, 2021
6.032
6.032
5.799
5.924
4,539,974
-0.29(-4.69%)
Jan 14, 2021
6.049
6.399
6.007
6.216
5,161,591
+0.27(+4.63%)
Jan 13, 2021
6.066
6.082
5.916
5.941
4,006,729
+0.32(+5.63%)
Jan 12, 2021
5.657
5.699
5.599
5.624
3,041,955
+0.02(+0.45%)
Jan 11, 2021
5.416
5.632
5.416
5.599
4,145,821
+0.20(+3.70%)
Jan 08, 2021
5.449
5.482
5.316
5.399
2,472,640
-0.07(-1.37%)
Jan 07, 2021
5.441
5.474
5.366
5.474
2,211,623
+0.12(+2.18%)
Jan 06, 2021
5.341
5.424
5.316
5.357
2,505,590
+0.09(+1.74%)
Jan 05, 2021
5.141
5.291
5.124
5.266
2,890,202
+0.29(+5.86%)
Jan 04, 2021
4.999
5.083
4.933
4.974
1,356,443
+0.11(+2.23%)
Dec 31, 2020
4.866
4.866
4.866
899,523
-0.04(-0.85%)
Dec 30, 2020
4.866
4.949
4.841
4.908
899,523
+0.12(+2.61%)
Dec 29, 2020
4.858
4.866
4.741
4.783
1,118,465
-0.14(-2.88%)
Dec 28, 2020
4.849
4.941
4.849
4.924
2,654,379
+0.14(+2.96%)
Dec 24, 2020
4.766
4.790
4.708
4.783
1,627,823
+0.20(+4.36%)
Dec 23, 2020
4.583
4.623
4.566
4.583
956,821
-0.03(-0.54%)
Dec 22, 2020
4.674
4.683
4.599
4.608
1,414,391
-0.09(-1.95%)
Dec 21, 2020
4.683
4.724
4.649
4.699
996,972
-0.02(-0.35%)
Dec 18, 2020
4.766
4.775
4.699
4.716
1,470,237
-0.07(-1.39%)
Dec 17, 2020
4.758
4.783
4.716
4.783
1,640,046
+0.04(+0.88%)
Dec 16, 2020
4.716
4.758
4.699
4.741
1,830,179
+0.05(+1.07%)
Dec 15, 2020
4.683
4.716
4.661
4.691
1,273,006
+0.07(+1.44%)
Dec 14, 2020
4.616
4.674
4.616
4.624
1,785,683
-0.03(-0.54%)
Dec 11, 2020
4.733
4.733
4.633
4.649
1,546,450
-0.17(-3.46%)
Dec 10, 2020
4.724
4.841
4.716
4.816
1,871,684
+0.14(+3.03%)
Dec 09, 2020
4.766
4.774
4.608
4.674
1,418,400
-0.04(-0.88%)
Dec 08, 2020
4.733
4.766
4.716
4.716
1,263,997
-0.01(-0.18%)
Dec 07, 2020
4.791
4.808
4.724
4.724
2,326,294
-0.06(-1.22%)
Dec 04, 2020
4.699
4.816
4.683
4.783
1,183,151
+0.16(+3.42%)
Dec 03, 2020
4.591
4.666
4.583
4.624
943,298
+0.08(+1.83%)
Dec 02, 2020
4.558
4.583
4.541
4.541
619,223
+0.00(+0.00%)
Dec 01, 2020
4.491
4.583
4.483
4.541
1,235,942
+0.11(+2.44%)
Nov 30, 2020
4.458
4.508
4.424
4.433
1,347,792
+0.05(+1.14%)
Nov 27, 2020
4.333
4.416
4.333
4.383
432,309
+0.11(+2.53%)
Nov 25, 2020
4.274
4.316
4.233
4.274
1,125,782
-0.08(-1.91%)
Nov 24, 2020
4.441
4.441
4.316
4.358
984,588
-0.07(-1.51%)
Nov 23, 2020
4.366
4.441
4.366
4.424
1,898,906
+0.13(+3.11%)
Nov 20, 2020
4.324
4.341
4.283
4.291
1,050,410
-0.02(-0.39%)
Nov 19, 2020
4.266
4.333
4.256
4.308
823,897
+0.04(+0.98%)
Nov 18, 2020
4.258
4.349
4.258
4.266
1,232,941
+0.07(+1.79%)
Nov 17, 2020
4.191
4.249
4.183
4.191
1,353,583
-0.05(-1.18%)
Nov 16, 2020
4.149
4.283
4.149
4.241
1,527,488
+0.17(+4.30%)
Nov 13, 2020
4.108
4.112
4.058
4.066
1,477,319
-0.07(-1.61%)
Nov 12, 2020
4.216
4.216
4.124
4.133
780,798
-0.08(-1.98%)
Nov 11, 2020
4.141
4.245
4.133
4.216
1,123,040
+0.08(+2.02%)
Nov 10, 2020
4.099
4.141
4.091
4.133
868,659
+0.02(+0.40%)
Nov 09, 2020
4.124
4.154
4.108
4.116
1,621,722
+0.11(+2.70%)
Nov 06, 2020
4.024
4.037
3.983
4.008
918,268
-0.03(-0.82%)
Nov 05, 2020
3.999
4.062
3.949
4.041
824,331
+0.05(+1.25%)
Nov 04, 2020
3.924
4.024
3.908
3.991
982,759
+0.09(+2.35%)
Nov 03, 2020
3.858
3.908
3.833
3.899
871,378
+0.04(+1.08%)
Nov 02, 2020
3.849
3.891
3.774
3.858
868,609
+0.05(+1.31%)
Oct 30, 2020
3.641
3.816
3.519
3.808
1,756,244
+0.16(+4.34%)
Oct 29, 2020
3.574
3.658
3.566
3.649
705,601
+0.09(+2.58%)
Oct 28, 2020
3.599
3.624
3.524
3.558
944,712
-0.12(-3.39%)
Oct 27, 2020
3.716
3.716
3.649
3.683
974,506
-0.08(-2.21%)
Oct 26, 2020
3.749
3.791
3.699
3.766
821,414
+0.03(+0.89%)
Oct 23, 2020
3.749
3.758
3.699
3.733
563,251
+0.02(+0.67%)
Oct 22, 2020
3.691
3.716
3.633
3.708
981,875
+0.03(+0.91%)
Oct 21, 2020
3.649
3.683
3.624
3.674
545,759
+0.11(+3.04%)
Oct 20, 2020
3.558
3.574
3.541
3.566
418,308
+0.05(+1.42%)
Oct 19, 2020
3.566
3.591
3.508
3.516
872,476
-0.02(-0.47%)
Oct 16, 2020
3.558
3.558
3.524
3.533
416,347
+0.00(+0.00%)
Oct 15, 2020
3.516
3.541
3.503
3.533
339,063
+0.02(+0.71%)
Oct 14, 2020
3.533
3.533
3.499
3.508
470,515
-0.06(-1.64%)
Oct 13, 2020
3.583
3.583
3.549
3.566
286,432
-0.04(-1.15%)
Oct 12, 2020
3.599
3.616
3.583
3.608
326,881
+0.00(+0.00%)
Oct 09, 2020
3.633
3.633
3.591
3.608
458,234
+0.00(+0.00%)
Oct 08, 2020
3.558
3.633
3.549
3.608
649,389
+0.12(+3.34%)
Oct 07, 2020
3.483
3.499
3.458
3.491
312,519
+0.08(+2.44%)
Oct 06, 2020
3.466
3.483
3.408
3.408
526,037
-0.04(-1.21%)
Oct 05, 2020
3.433
3.466
3.433
3.449
926,036
+0.09(+2.73%)
Oct 02, 2020
3.433
3.433
3.349
3.358
528,325
-0.10(-2.89%)
Oct 01, 2020
3.458
3.470
3.429
3.458
650,007
+0.06(+1.72%)
Sep 30, 2020
3.391
3.441
3.374
3.399
531,716
+0.05(+1.49%)
Sep 29, 2020
3.366
3.374
3.349
3.349
698,028
-0.12(-3.37%)
Sep 28, 2020
3.416
3.466
3.416
3.466
502,951
+0.10(+2.97%)
Sep 25, 2020
3.366
3.366
3.320
3.366
449,592
+0.02(+0.75%)
Sep 24, 2020
3.291
3.374
3.274
3.341
1,309,979
-0.01(-0.25%)
Sep 23, 2020
3.424
3.424
3.341
3.349
463,338
-0.11(-3.13%)
Sep 22, 2020
3.466
3.483
3.408
3.458
316,296
-0.05(-1.43%)
Sep 21, 2020
3.483
3.508
3.441
3.508
569,733
-0.01(-0.24%)
Sep 18, 2020
3.574
3.579
3.462
3.516
722,997
-0.02(-0.71%)
Sep 17, 2020
3.474
3.583
3.474
3.541
908,554
+0.01(+0.24%)
Sep 16, 2020
3.566
3.566
3.529
3.533
770,483
-0.02(-0.47%)
Sep 15, 2020
3.491
3.566
3.483
3.549
436,991
+0.11(+3.15%)
Sep 14, 2020
3.466
3.491
3.441
3.441
642,783
-0.02(-0.48%)
Sep 11, 2020
3.449
3.466
3.420
3.458
667,668
+0.03(+0.97%)
Sep 10, 2020
3.491
3.504
3.383
3.424
1,663,756
-0.07(-2.14%)
Sep 09, 2020
3.433
3.499
3.424
3.499
759,703
+0.12(+3.45%)
Sep 08, 2020
3.383
3.458
3.366
3.383
1,088,405
+0.07(+2.27%)
Sep 04, 2020
3.316
3.329
3.233
3.308
1,691,313
+0.02(+0.51%)
Sep 03, 2020
3.391
3.441
3.287
3.291
1,092,331
-0.15(-4.36%)
Sep 02, 2020
3.433
3.449
3.383
3.441
788,058
-0.03(-0.96%)
Sep 01, 2020
3.416
3.483
3.383
3.474
1,176,675
+0.05(+1.46%)
Aug 31, 2020
3.441
3.449
3.391
3.424
648,514
-0.05(-1.44%)
Aug 28, 2020
3.441
3.491
3.416
3.474
615,099
+0.05(+1.46%)
Aug 27, 2020
3.499
3.508
3.408
3.424
776,273
-0.10(-2.84%)
Aug 26, 2020
3.491
3.541
3.483
3.524
526,028
+0.04(+1.20%)
Aug 25, 2020
3.466
3.508
3.441
3.483
585,647
+0.03(+0.97%)
Aug 24, 2020
3.458
3.474
3.416
3.449
794,784
+0.00(+0.00%)
Aug 21, 2020
3.433
3.458
3.374
3.449
1,023,165
+0.03(+0.98%)
Aug 20, 2020
3.499
3.499
3.416
3.416
890,412
-0.18(-5.09%)
Aug 19, 2020
3.708
3.708
3.599
3.599
1,351,802
-0.19(-5.05%)
Aug 18, 2020
3.824
3.824
3.774
3.791
741,469
-0.03(-0.87%)
Aug 17, 2020
3.824
3.858
3.808
3.824
620,783
+0.05(+1.32%)
Aug 14, 2020
3.774
3.783
3.752
3.774
468,315
-0.04(-1.09%)
Aug 13, 2020
3.849
3.858
3.770
3.816
542,546
-0.04(-1.16%)
Aug 12, 2020
3.788
3.877
3.788
3.861
2,493,961
+0.06(+1.71%)
Aug 11, 2020
3.828
3.845
3.780
3.796
609,915
-0.03(-0.85%)
Aug 10, 2020
3.820
3.861
3.808
3.828
630,476
+0.00(+0.00%)
Aug 07, 2020
3.853
3.877
3.812
3.828
589,334
-0.05(-1.25%)
Aug 06, 2020
3.853
3.877
3.828
3.877
465,575
+0.06(+1.48%)
Aug 05, 2020
3.845
3.901
3.837
3.820
962,314
-0.03(-0.84%)
Aug 04, 2020
3.861
3.885
3.812
3.853
1,200,572
-0.04(-1.04%)
Aug 03, 2020
3.893
3.942
3.861
3.893
1,441,328
-0.16(-3.99%)
Jul 31, 2020
4.217
4.225
3.950
4.055
1,690,660
-0.09(-2.15%)
Jul 30, 2020
4.047
4.160
4.039
4.144
2,794,255
+0.12(+3.02%)
Jul 29, 2020
3.926
4.023
3.917
4.023
1,236,593
+0.20(+5.30%)
Jul 28, 2020
3.909
3.909
3.804
3.820
1,173,517
-0.20(-5.03%)
Jul 27, 2020
3.942
4.039
3.942
4.023
1,263,123
+0.23(+5.97%)
Jul 24, 2020
3.756
3.861
3.756
3.796
2,249,972
-0.02(-0.64%)
Jul 23, 2020
3.901
3.916
3.772
3.820
769,271
-0.07(-1.87%)
Jul 22, 2020
3.877
3.934
3.869
3.893
556,909
+0.02(+0.42%)
Jul 21, 2020
3.869
3.901
3.828
3.877
1,430,780
+0.06(+1.70%)
Jul 20, 2020
3.772
3.837
3.739
3.812
1,460,192
+0.07(+1.95%)
Jul 17, 2020
3.788
3.788
3.707
3.739
984,571
-0.05(-1.28%)
Jul 16, 2020
3.772
3.792
3.747
3.788
3,337,130
-0.03(-0.85%)
Jul 15, 2020
3.845
3.880
3.772
3.820
670,297
-0.03(-0.84%)
Jul 14, 2020
3.804
3.861
3.792
3.853
875,501
+0.00(+0.00%)
Jul 13, 2020
3.942
3.958
3.837
3.853
1,097,755
-0.04(-1.04%)
Jul 10, 2020
3.877
3.917
3.861
3.893
841,253
+0.06(+1.48%)
Jul 09, 2020
3.820
3.893
3.820
3.837
1,161,979
+0.06(+1.50%)
Jul 08, 2020
3.780
3.804
3.739
3.780
627,258
+0.02(+0.43%)
Jul 07, 2020
3.828
3.845
3.764
3.764
980,303
-0.15(-3.73%)
Jul 06, 2020
3.966
3.966
3.885
3.909
1,345,977
-0.04(-1.02%)
Jul 02, 2020
3.853
3.998
3.845
3.950
2,391,066
+0.28(+7.49%)
Jul 01, 2020
3.699
3.699
3.626
3.675
1,663,682
+0.00(+0.00%)
Jun 30, 2020
3.642
3.679
3.577
3.675
1,278,740
+0.02(+0.44%)
Jun 29, 2020
3.610
3.658
3.569
3.658
1,133,027
+0.08(+2.26%)
Jun 26, 2020
3.577
3.586
3.529
3.577
909,452
-0.05(-1.34%)
Jun 25, 2020
3.569
3.626
3.553
3.626
782,828
+0.06(+1.82%)
Jun 24, 2020
3.626
3.682
3.545
3.561
700,601
-0.08(-2.22%)
Jun 23, 2020
3.602
3.675
3.602
3.642
1,922,357
-0.05(-1.32%)
Jun 22, 2020
3.569
3.691
3.561
3.691
1,743,505
+0.09(+2.47%)
Jun 19, 2020
3.658
3.683
3.538
3.602
1,245,509
-0.01(-0.22%)
Jun 18, 2020
3.626
3.671
3.573
3.610
672,315
-0.06(-1.76%)
Jun 17, 2020
3.667
3.699
3.642
3.675
651,115
+0.05(+1.34%)
Jun 16, 2020
3.610
3.675
3.578
3.626
805,773
+0.02(+0.67%)
Jun 15, 2020
3.505
3.618
3.480
3.602
906,234
+0.01(+0.23%)
Jun 12, 2020
3.586
3.610
3.521
3.594
1,135,426
+0.11(+3.02%)
Jun 11, 2020
3.521
3.586
3.456
3.488
1,453,423
-0.19(-5.07%)
Jun 10, 2020
3.634
3.739
3.594
3.675
1,945,693
+0.15(+4.13%)
Jun 09, 2020
3.513
3.545
3.464
3.529
1,684,747
-0.07(-2.02%)
Jun 08, 2020
3.642
3.646
3.561
3.602
4,442,537
-0.03(-0.89%)
Jun 05, 2020
3.634
3.675
3.618
3.634
4,325,985
+0.11(+3.22%)
Jun 04, 2020
3.602
3.602
3.501
3.521
1,919,978
-0.05(-1.36%)
Jun 03, 2020
3.513
3.602
3.484
3.569
1,933,686
+0.14(+4.01%)
Jun 02, 2020
3.432
3.440
3.399
3.432
1,642,230
+0.07(+2.17%)
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
.