Tencent Holdings ADR (OP: TCEHY )

80.15 USD +0.80 (+1.01%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.50 40.00 39.27 39.47 3,526,300 +0.05(+0.13%)
Dec 28, 2018 39.92 40.10 39.21 39.42 3,809,800 -0.42(-1.05%)
Dec 27, 2018 38.79 39.85 38.55 39.84 3,796,020 -0.14(-0.35%)
Dec 26, 2018 39.20 39.98 38.30 39.98 4,585,260 +1.08(+2.78%)
Dec 24, 2018 38.87 39.38 38.80 38.90 2,329,600 -0.64(-1.62%)
Dec 21, 2018 39.60 40.60 39.33 39.54 9,151,500 +1.30(+3.40%)
Dec 20, 2018 38.40 39.17 37.90 38.24 5,662,995 +0.35(+0.91%)
Dec 19, 2018 38.60 39.10 37.37 37.90 4,614,193 -0.51(-1.34%)
Dec 18, 2018 38.74 38.89 38.18 38.41 3,104,772 +0.15(+0.39%)
Dec 17, 2018 39.29 39.30 38.23 38.26 5,360,996 -1.19(-3.02%)
Dec 14, 2018 39.68 39.92 39.10 39.45 4,190,200 -0.74(-1.84%)
Dec 13, 2018 40.40 40.54 39.85 40.19 4,015,783 -0.31(-0.77%)
Dec 12, 2018 41.06 41.36 40.50 40.50 4,802,116 +0.47(+1.17%)
Dec 11, 2018 40.30 40.38 39.52 40.03 3,943,999 +0.88(+2.25%)
Dec 10, 2018 38.71 39.28 38.26 39.15 6,641,089 -0.53(-1.34%)
Dec 07, 2018 40.63 40.63 39.52 39.68 8,242,000 +0.27(+0.69%)
Dec 06, 2018 38.73 39.45 38.07 39.41 5,508,705 -1.19(-2.93%)
Dec 04, 2018 41.95 42.11 40.26 40.60 5,935,800 -0.86(-2.07%)
Dec 03, 2018 42.39 42.64 41.35 41.46 6,944,410 +1.38(+3.44%)
Nov 30, 2018 40.14 40.14 39.35 40.08 3,858,500 +0.36(+0.91%)
Nov 29, 2018 39.80 40.12 39.21 39.72 5,179,227 -1.30(-3.17%)
Nov 28, 2018 40.28 41.10 39.81 41.02 6,287,072 +2.18(+5.61%)
Nov 27, 2018 38.58 39.02 38.28 38.84 3,010,592 +0.54(+1.41%)
Nov 26, 2018 38.56 38.68 38.24 38.30 3,587,901 +1.27(+3.43%)
Nov 23, 2018 37.03 37.28 36.88 37.03 794,500 -0.12(-0.32%)
Nov 21, 2018 37.15 37.15 37.15 0 +1.62(+4.57%)
Nov 20, 2018 34.87 36.05 34.30 35.53 4,423,356 -0.95(-2.61%)
Nov 19, 2018 37.10 37.32 36.26 36.48 4,382,188 -0.99(-2.64%)
Nov 16, 2018 37.07 37.73 36.95 37.47 3,011,100 -0.16(-0.43%)
Nov 15, 2018 36.65 37.66 36.51 37.63 5,070,893 +1.03(+2.81%)
Nov 14, 2018 36.71 37.22 36.46 36.60 9,505,314 +1.50(+4.27%)
Nov 13, 2018 34.75 35.93 34.45 35.10 6,534,185 +1.37(+4.06%)
Nov 12, 2018 34.29 34.32 33.40 33.73 4,188,926 -1.09(-3.13%)
Nov 09, 2018 35.28 35.29 34.26 34.82 8,848,000 -1.68(-4.60%)
Nov 08, 2018 37.35 37.37 36.30 36.50 7,969,131 -2.15(-5.56%)
Nov 07, 2018 38.22 38.68 37.97 38.65 5,928,741 +1.25(+3.34%)
Nov 06, 2018 37.10 37.87 37.01 37.40 4,414,649 -0.42(-1.11%)
Nov 05, 2018 37.50 38.08 37.45 37.82 6,735,652 -0.03(-0.08%)
Nov 02, 2018 38.69 38.74 37.18 37.85 8,930,700 +0.67(+1.80%)
Nov 01, 2018 35.69 37.23 35.25 37.18 11,069,399 +2.85(+8.30%)
Oct 31, 2018 34.10 34.56 32.51 34.33 7,051,530 +1.98(+6.12%)
Oct 30, 2018 31.79 32.40 31.54 32.35 5,641,842 +0.20(+0.61%)
Oct 29, 2018 33.24 33.29 31.73 32.15 10,730,873 -0.97(-2.92%)
Oct 26, 2018 33.07 33.63 32.68 33.12 9,837,100 -1.82(-5.22%)
Oct 25, 2018 34.31 34.98 34.15 34.94 5,014,479 +0.89(+2.62%)
Oct 24, 2018 35.30 35.33 34.05 34.05 6,904,583 -2.05(-5.68%)
Oct 23, 2018 35.10 36.57 35.00 36.10 7,775,566 -1.20(-3.22%)
Oct 22, 2018 37.24 37.48 36.80 37.30 3,585,367 +1.58(+4.42%)
Oct 19, 2018 36.19 36.35 35.51 35.72 3,590,300 +0.71(+2.03%)
Oct 18, 2018 35.70 35.78 34.78 35.01 6,378,014 -1.45(-3.98%)
Oct 17, 2018 36.98 36.98 36.12 36.46 2,745,274 -0.69(-1.85%)
Oct 16, 2018 36.27 37.27 36.08 37.15 4,229,764 +1.00(+2.76%)
Oct 15, 2018 36.27 36.63 35.87 36.15 4,890,528 -1.72(-4.54%)
Oct 12, 2018 37.50 37.91 36.80 37.87 6,899,400 +2.82(+8.05%)
Oct 11, 2018 34.27 35.65 34.26 35.05 14,372,127 -0.35(-0.99%)
Oct 10, 2018 36.30 36.30 35.18 35.40 11,682,928 -1.65(-4.45%)
Oct 09, 2018 37.64 37.67 37.00 37.05 8,261,625 -1.45(-3.77%)
Oct 08, 2018 37.99 38.60 37.76 38.50 4,614,409 -0.43(-1.10%)
Oct 05, 2018 38.75 38.98 38.14 38.93 5,033,900 +0.31(+0.80%)
Oct 04, 2018 39.58 39.58 38.42 38.62 6,321,806 -1.31(-3.28%)
Oct 03, 2018 40.50 40.60 39.81 39.93 3,943,320 -0.30(-0.75%)
Oct 02, 2018 40.50 40.50 40.00 40.23 4,038,030 -0.93(-2.26%)
Oct 01, 2018 41.04 41.36 40.90 41.16 2,820,421 +0.32(+0.78%)
Sep 28, 2018 41.00 41.15 40.63 40.84 4,068,500 -0.70(-1.69%)
Sep 27, 2018 41.79 41.79 41.39 41.54 4,430,137 -0.49(-1.17%)
Sep 26, 2018 42.20 42.64 41.99 42.03 4,269,095 -0.15(-0.34%)
Sep 25, 2018 42.15 42.34 41.88 42.17 2,591,872 +0.38(+0.92%)
Sep 24, 2018 42.15 42.17 41.62 41.79 2,364,227 -0.98(-2.29%)
Sep 21, 2018 43.06 43.23 42.66 42.77 5,876,600 +0.78(+1.86%)
Sep 20, 2018 41.84 42.12 41.71 41.99 5,233,372 +0.16(+0.38%)
Sep 19, 2018 41.17 41.95 41.16 41.83 4,734,547 +0.79(+1.92%)
Sep 18, 2018 40.62 41.05 40.55 41.04 3,043,512 +0.61(+1.51%)
Sep 17, 2018 40.75 40.94 40.35 40.43 2,885,168 -0.92(-2.22%)
Sep 14, 2018 42.00 42.04 40.87 41.35 5,024,400 -0.60(-1.43%)
Sep 13, 2018 42.16 42.50 41.65 41.95 7,732,035 +2.12(+5.32%)
Sep 12, 2018 39.33 40.25 38.97 39.83 6,983,372 -0.16(-0.41%)
Sep 11, 2018 38.84 40.09 38.55 39.99 7,562,475 +0.72(+1.82%)
Sep 10, 2018 40.19 40.20 38.98 39.28 7,539,727 -1.17(-2.89%)
Sep 07, 2018 40.03 40.95 39.94 40.45 5,378,000 -0.06(-0.15%)
Sep 06, 2018 40.15 40.56 39.86 40.51 6,836,863 +0.09(+0.24%)
Sep 05, 2018 41.01 41.99 40.34 40.42 14,578,356 -1.65(-3.93%)
Sep 04, 2018 42.63 42.70 41.82 42.07 7,326,389 -1.07(-2.48%)
Aug 31, 2018 43.14 43.14 43.14 0 +0.16(+0.37%)
Aug 30, 2018 45.44 45.45 42.50 42.98 16,702,366 -3.22(-6.97%)
Aug 29, 2018 45.84 46.25 45.65 46.20 3,312,636 -0.18(-0.39%)
Aug 28, 2018 46.69 46.72 46.20 46.38 2,899,146 -0.09(-0.19%)
Aug 27, 2018 46.31 46.85 46.26 46.47 6,589,204 +0.65(+1.42%)
Aug 24, 2018 45.51 45.96 44.50 45.82 5,497,100 +0.97(+2.16%)
Aug 23, 2018 46.24 46.36 44.80 44.85 7,596,125 -1.26(-2.73%)
Aug 22, 2018 46.00 46.31 45.77 46.11 6,121,997 +0.92(+2.04%)
Aug 21, 2018 44.83 45.41 44.83 45.19 8,212,534 +0.51(+1.14%)
Aug 20, 2018 44.90 44.90 44.37 44.68 5,668,585 +0.55(+1.25%)
Aug 17, 2018 42.77 44.50 40.20 44.13 10,550,900 +1.44(+3.37%)
Aug 16, 2018 41.60 42.69 41.60 42.69 13,163,064 +1.44(+3.49%)
Aug 15, 2018 40.00 41.70 39.80 41.25 27,786,594 -2.95(-6.67%)
Aug 14, 2018 44.43 44.47 44.10 44.20 8,239,079 -1.55(-3.39%)
Aug 13, 2018 46.50 46.54 45.67 45.75 5,048,213 -1.30(-2.76%)
Aug 10, 2018 46.99 47.15 46.75 47.05 5,730,100 -0.50(-1.05%)
Aug 09, 2018 47.73 47.88 47.50 47.55 6,609,090 +1.14(+2.46%)
Aug 08, 2018 46.33 46.50 45.95 46.41 5,098,382 +0.58(+1.27%)
Aug 07, 2018 45.98 46.07 45.65 45.83 4,555,415 +0.69(+1.53%)
Aug 06, 2018 45.16 45.34 44.95 45.14 3,596,518 -0.10(-0.22%)
Aug 03, 2018 44.77 45.37 44.76 45.24 5,918,800 +0.87(+1.96%)
Aug 02, 2018 43.94 44.49 43.82 44.37 8,404,673 -1.08(-2.38%)
Aug 01, 2018 45.22 45.59 45.05 45.45 4,593,108 -0.25(-0.55%)
Jul 31, 2018 45.45 46.04 45.26 45.70 6,364,567 -0.30(-0.65%)
Jul 30, 2018 47.00 47.42 45.92 46.00 5,734,966 -1.02(-2.17%)
Jul 27, 2018 47.53 47.65 46.90 47.02 3,694,900 -0.58(-1.22%)
Jul 26, 2018 48.00 47.50 47.60 4,147,641 -1.51(-3.07%)
Jul 25, 2018 48.54 49.25 48.33 49.11 3,011,645 +0.79(+1.63%)
Jul 24, 2018 48.19 48.68 48.01 48.32 5,455,716 +0.91(+1.92%)
Jul 23, 2018 47.40 47.53 47.15 47.41 3,536,438 -0.79(-1.64%)
Jul 20, 2018 48.43 47.87 48.20 4,347,941 +0.58(+1.22%)
Jul 19, 2018 47.94 48.01 45.88 47.62 3,247,800 -0.89(-1.83%)
Jul 18, 2018 48.18 48.60 48.10 48.51 4,554,466 +0.06(+0.12%)
Jul 17, 2018 48.03 48.64 47.95 48.45 3,251,635 +0.01(+0.02%)
Jul 16, 2018 48.60 48.60 48.20 48.44 2,550,743 -0.28(-0.57%)
Jul 13, 2018 48.52 48.83 48.30 48.72 3,136,237 -0.22(-0.45%)
Jul 12, 2018 48.77 49.00 48.51 48.94 5,567,811 +0.73(+1.51%)
Jul 11, 2018 48.04 48.69 48.00 48.21 3,976,241 -1.02(-2.07%)
Jul 10, 2018 49.34 49.54 48.99 49.23 6,785,611 -1.72(-3.38%)
Jul 09, 2018 50.76 50.99 50.59 50.95 3,174,952 +1.17(+2.35%)
Jul 06, 2018 49.33 50.20 49.12 49.78 2,576,460 +0.28(+0.57%)
Jul 05, 2018 49.50 49.59 48.85 49.50 3,099,670 +0.03(+0.06%)
Jul 03, 2018 49.47 49.47 49.47 0 -0.13(-0.26%)
Jul 02, 2018 49.35 49.60 49.12 49.60 2,408,324 -0.65(-1.29%)
Jun 29, 2018 50.18 50.55 50.15 50.25 6,186,633 +1.30(+2.65%)
Jun 28, 2018 48.14 49.00 48.00 48.95 6,826,420 +1.12(+2.35%)
Jun 27, 2018 48.82 48.94 47.61 47.83 6,211,407 -1.13(-2.31%)
Jun 26, 2018 49.17 49.18 48.56 48.96 5,701,050 +0.17(+0.35%)
Jun 25, 2018 49.65 49.65 48.34 48.79 8,402,428 -1.66(-3.29%)
Jun 22, 2018 51.00 51.00 50.31 50.45 3,082,976 +0.52(+1.04%)
Jun 21, 2018 50.75 50.75 49.86 49.93 5,418,154 -0.88(-1.73%)
Jun 20, 2018 51.15 51.25 50.70 50.81 3,262,561 -0.01(-0.02%)
Jun 19, 2018 50.37 50.93 50.15 50.82 6,168,571 -0.79(-1.53%)
Jun 18, 2018 51.69 51.70 51.11 51.61 3,749,520 -0.79(-1.51%)
Jun 15, 2018 52.47 51.60 52.40 3,471,289 -0.50(-0.95%)
Jun 14, 2018 52.81 52.91 52.52 52.90 4,170,929 +0.16(+0.30%)
Jun 13, 2018 53.23 53.24 52.58 52.74 4,876,494 -0.56(-1.05%)
Jun 12, 2018 53.44 53.44 53.01 53.30 3,066,274 -0.31(-0.58%)
Jun 11, 2018 53.15 53.66 53.15 53.61 2,475,740 +0.01(+0.02%)
Jun 08, 2018 52.99 53.67 52.80 53.60 5,313,475 -0.35(-0.65%)
Jun 07, 2018 54.76 54.84 53.55 53.95 4,322,383 -0.72(-1.32%)
Jun 06, 2018 54.73 54.11 54.67 4,025,440 +0.83(+1.54%)
Jun 05, 2018 53.71 53.99 53.50 53.84 3,717,249 +0.56(+1.05%)
Jun 04, 2018 52.93 53.47 52.92 53.28 3,788,800 +0.96(+1.83%)
Jun 01, 2018 51.74 52.51 51.65 52.32 5,390,606 +1.25(+2.45%)
May 31, 2018 50.88 51.40 50.53 51.07 3,982,616 +0.20(+0.39%)
May 30, 2018 50.40 51.00 50.30 50.87 4,333,344 -0.08(-0.16%)
May 29, 2018 51.38 51.63 50.50 50.95 3,976,406 -0.94(-1.81%)
May 25, 2018 51.89 51.89 51.89 0 +0.06(+0.12%)
May 24, 2018 52.08 52.20 51.29 51.83 2,797,104 -0.71(-1.35%)
May 23, 2018 52.00 52.65 51.65 52.54 3,148,131 +0.40(+0.76%)
May 22, 2018 52.85 53.08 52.10 52.14 4,469,354 -0.51(-0.96%)
May 21, 2018 52.32 52.68 52.00 52.65 4,268,553 +0.43(+0.83%)
May 18, 2018 52.06 52.23 51.70 52.22 3,836,758 -0.43(-0.81%)
May 17, 2018 52.61 53.25 52.52 52.65 5,623,305 -1.15(-2.15%)
May 16, 2018 52.71 54.36 52.71 53.80 9,869,281 +3.44(+6.83%)
May 15, 2018 50.30 50.44 49.91 50.36 4,293,565 -1.99(-3.80%)
May 14, 2018 52.60 52.83 52.22 52.35 4,901,924 -0.06(-0.11%)
May 11, 2018 52.57 52.68 52.01 52.41 2,451,898 -0.30(-0.57%)
May 10, 2018 51.99 52.96 51.87 52.71 6,335,647 +2.12(+4.19%)
May 09, 2018 50.51 50.66 50.05 50.59 2,705,989 +0.62(+1.24%)
May 08, 2018 49.86 50.03 49.30 49.97 3,055,982 +1.06(+2.17%)
May 07, 2018 48.43 48.93 48.34 48.91 7,049,419 -0.70(-1.41%)
May 04, 2018 48.69 49.86 48.41 49.61 3,416,547 +0.69(+1.41%)
May 03, 2018 48.95 49.09 47.88 48.92 5,208,428 -0.59(-1.18%)
May 02, 2018 50.04 50.04 49.32 49.51 3,260,205 +0.26(+0.52%)
May 01, 2018 49.08 49.29 48.47 49.25 3,687,025 +0.12(+0.24%)
Apr 30, 2018 49.88 49.88 49.10 49.13 2,155,354 -0.35(-0.71%)
Apr 27, 2018 49.68 49.70 48.90 49.48 2,941,830 +0.04(+0.08%)
Apr 26, 2018 48.98 49.49 48.88 49.44 3,994,616 +0.34(+0.69%)
Apr 25, 2018 49.15 50.00 48.51 49.10 4,419,792 -0.67(-1.35%)
Apr 24, 2018 50.76 50.89 49.38 49.77 4,181,147 -0.66(-1.31%)
Apr 23, 2018 50.52 50.84 50.20 50.43 2,734,322 -0.08(-0.16%)
Apr 20, 2018 51.04 51.06 50.36 50.51 2,961,017 -0.88(-1.71%)
Apr 19, 2018 51.73 51.74 51.11 51.39 1,996,679 -0.08(-0.16%)
Apr 18, 2018 51.29 51.74 51.06 51.47 3,168,302 -0.32(-0.62%)
Apr 17, 2018 50.97 51.90 50.90 51.79 5,305,895 +0.39(+0.76%)
Apr 16, 2018 51.56 51.56 51.03 51.40 2,888,381 -0.24(-0.46%)
Apr 13, 2018 52.35 52.47 51.40 51.64 3,743,396 -1.68(-3.15%)
Apr 12, 2018 52.82 53.49 52.78 53.32 5,352,083 +0.17(+0.32%)
Apr 11, 2018 53.26 53.69 53.03 53.15 4,010,215 -0.40(-0.75%)
Apr 10, 2018 53.14 53.70 52.95 53.55 7,131,222 +1.53(+2.94%)
Apr 09, 2018 52.25 52.76 51.68 52.02 3,744,586 +0.76(+1.49%)
Apr 06, 2018 51.79 52.45 50.96 51.26 3,260,656 -1.35(-2.58%)
Apr 05, 2018 52.92 53.15 52.48 52.61 5,849,662 -0.01(-0.02%)
Apr 04, 2018 50.40 52.62 50.35 52.62 6,980,224 +0.38(+0.73%)
Apr 03, 2018 52.19 52.45 51.69 52.24 3,736,790 +0.83(+1.61%)
Apr 02, 2018 52.92 52.92 51.02 51.41 5,505,749 -1.88(-3.53%)
Mar 29, 2018 53.29 53.29 53.29 0 +0.61(+1.16%)
Mar 28, 2018 52.54 52.76 51.90 52.68 7,810,978 -0.97(-1.81%)
Mar 27, 2018 55.36 55.50 53.31 53.65 5,481,296 -1.61(-2.91%)
Mar 26, 2018 54.43 55.48 53.76 55.26 7,169,427 +2.87(+5.48%)
Mar 23, 2018 53.63 53.80 52.28 52.39 9,625,360 +0.70(+1.35%)
Mar 22, 2018 53.56 53.58 51.59 51.69 27,203,346 -6.19(-10.70%)
Mar 21, 2018 58.19 58.29 57.35 57.88 6,467,294 -1.80(-3.01%)
Mar 20, 2018 59.58 59.84 59.41 59.68 4,025,667 +1.43(+2.45%)
Mar 19, 2018 58.55 58.60 57.60 58.25 4,056,961 -1.02(-1.72%)
Mar 16, 2018 59.28 59.39 58.96 59.27 3,772,997 -0.46(-0.77%)
Mar 15, 2018 59.55 60.00 59.32 59.73 3,607,263 +1.08(+1.84%)
Mar 14, 2018 59.10 59.17 58.16 58.65 2,658,613 +0.82(+1.42%)
Mar 13, 2018 59.31 59.32 57.57 57.83 3,037,864 -0.83(-1.42%)
Mar 12, 2018 58.67 58.83 58.14 58.66 2,627,377 +0.49(+0.84%)
Mar 09, 2018 57.51 58.17 57.29 58.17 2,947,471 +1.56(+2.76%)
Mar 08, 2018 56.69 56.92 56.25 56.61 1,491,530 +0.31(+0.55%)
Mar 07, 2018 55.95 56.47 55.55 56.30 2,806,354 +0.01(+0.02%)
Mar 06, 2018 56.75 56.77 56.00 56.29 2,648,537 +0.69(+1.24%)
Mar 05, 2018 54.42 55.80 54.36 55.60 3,379,646 -0.29(-0.52%)
Mar 02, 2018 54.26 55.95 54.02 55.89 2,872,935 +0.14(+0.25%)
Mar 01, 2018 56.78 56.80 55.00 55.75 3,404,837 +0.86(+1.57%)
Feb 28, 2018 55.38 55.72 54.75 54.89 2,999,637 -1.26(-2.24%)
Feb 27, 2018 57.01 57.23 56.10 56.15 2,818,096 -2.41(-4.12%)
Feb 26, 2018 58.03 58.71 57.81 58.56 2,344,641 +0.01(+0.02%)
Feb 23, 2018 58.16 58.60 57.97 58.55 1,612,574 +0.92(+1.60%)
Feb 22, 2018 57.51 57.63 2,729,630 -0.47(-0.81%)
Feb 21, 2018 58.94 59.44 58.10 58.10 2,950,511 +0.63(+1.10%)
Feb 20, 2018 57.07 57.87 56.89 57.47 3,237,396 -0.75(-1.29%)
Feb 16, 2018 58.22 58.22 58.22 0 -0.40(-0.68%)
Feb 15, 2018 58.54 59.18 57.98 58.62 4,495,399 +2.04(+3.61%)
Feb 14, 2018 54.80 56.98 54.72 56.58 5,175,692 +1.78(+3.25%)
Feb 13, 2018 54.87 54.80 3,335,304 +1.25(+2.33%)
Feb 12, 2018 53.10 54.03 52.70 53.55 4,801,370 +1.35(+2.59%)
Feb 09, 2018 51.61 52.70 49.83 52.20 7,757,315 +0.90(+1.75%)
Feb 08, 2018 54.05 54.05 51.28 51.30 7,274,441 -2.10(-3.93%)
Feb 07, 2018 53.70 54.48 53.25 53.40 6,258,728 -1.81(-3.28%)
Feb 06, 2018 52.15 55.57 52.00 55.21 9,918,362 +0.93(+1.71%)
Feb 05, 2018 55.67 56.54 53.79 54.28 5,252,995 -1.52(-2.72%)
Feb 02, 2018 57.15 57.20 55.75 55.80 5,099,549 -2.11(-3.64%)
Feb 01, 2018 58.24 58.39 57.86 57.91 3,531,062 -1.26(-2.13%)
Jan 31, 2018 59.47 59.79 58.72 59.17 2,631,854 +0.74(+1.27%)
Jan 30, 2018 58.48 58.72 57.82 58.43 5,398,098 -1.39(-2.32%)
Jan 29, 2018 60.31 60.31 59.50 59.82 4,327,276 -1.14(-1.87%)
Jan 26, 2018 60.51 61.00 60.24 60.96 2,570,867 +1.92(+3.25%)
Jan 25, 2018 59.28 59.54 58.66 59.04 4,178,617 -1.06(-1.76%)
Jan 24, 2018 60.47 60.77 59.62 60.10 4,159,228 -0.75(-1.22%)
Jan 23, 2018 60.70 60.85 60.51 60.85 3,928,219 +1.37(+2.29%)
Jan 22, 2018 59.03 59.56 58.90 59.48 3,198,887 +1.28(+2.20%)
Jan 19, 2018 58.03 58.20 57.76 58.20 2,107,394 +0.79(+1.37%)
Jan 18, 2018 57.51 57.56 57.12 57.42 2,572,391 -0.50(-0.87%)
Jan 17, 2018 57.60 57.97 57.12 57.92 2,636,703 +1.52(+2.70%)
Jan 16, 2018 57.12 57.48 56.34 56.40 3,832,981 -0.51(-0.90%)
Jan 12, 2018 56.92 56.92 56.92 0 +1.57(+2.83%)
Jan 11, 2018 55.10 55.37 54.90 55.35 2,286,094 -0.67(-1.20%)
Jan 10, 2018 56.29 56.30 55.77 56.02 2,633,196 -1.04(-1.82%)
Jan 09, 2018 57.02 57.21 56.65 57.06 3,178,705 +0.59(+1.04%)
Jan 08, 2018 56.27 56.60 55.95 56.47 2,915,373 +0.60(+1.07%)
Jan 05, 2018 55.52 55.88 55.50 55.87 2,837,131 +0.33(+0.59%)
Jan 04, 2018 55.43 55.68 55.27 55.54 3,059,072 +0.75(+1.37%)
Jan 03, 2018 54.51 54.81 54.50 54.79 2,988,963 +0.29(+0.53%)
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.