Tencent Holdings ADR (OP: TCEHY )

58.10 USD +1.42 (+2.51%)
Official Closing Price Updated: 3:59 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 22.00 22.38 21.99 22.30 1,648,629 +0.30(+1.36%)
May 27, 2016 22.00 22.00 22.00 0 +0.87(+4.12%)
May 26, 2016 21.20 21.22 21.08 21.13 1,430,874 -0.12(-0.56%)
May 25, 2016 20.99 21.30 20.99 21.25 830,241 +0.27(+1.29%)
May 24, 2016 20.62 21.04 20.62 20.98 546,339 +0.48(+2.34%)
May 23, 2016 20.31 20.58 20.31 20.50 309,215 +0.08(+0.39%)
May 20, 2016 20.20 20.50 20.20 20.42 586,410 +0.42(+2.10%)
May 19, 2016 20.12 20.17 19.96 20.00 770,683 -0.25(-1.21%)
May 18, 2016 20.67 20.70 19.98 20.25 2,430,379 -0.55(-2.67%)
May 17, 2016 20.71 20.85 20.71 20.80 842,268 +0.13(+0.63%)
May 16, 2016 20.40 20.70 20.33 20.67 654,137 +0.87(+4.37%)
May 13, 2016 19.93 20.00 19.71 19.80 445,075 -0.00(-0.03%)
May 12, 2016 19.85 20.04 19.76 19.81 295,092 -0.27(-1.34%)
May 11, 2016 20.00 20.16 19.96 20.08 346,653 -0.04(-0.20%)
May 10, 2016 19.96 20.14 19.93 20.12 419,038 +0.37(+1.87%)
May 09, 2016 20.08 20.08 19.75 19.75 513,726 -0.12(-0.60%)
May 06, 2016 19.66 19.88 19.63 19.87 153,638 +0.26(+1.33%)
May 05, 2016 19.77 19.82 19.54 19.61 373,265 +0.02(+0.10%)
May 04, 2016 19.65 19.72 19.55 19.59 528,457 -0.15(-0.76%)
May 03, 2016 19.76 19.96 19.71 19.74 561,537 -0.62(-3.05%)
May 02, 2016 20.38 20.42 20.21 20.36 433,732 +0.06(+0.30%)
Apr 29, 2016 20.58 20.58 20.16 20.30 367,152 -0.30(-1.46%)
Apr 28, 2016 20.53 20.82 20.53 20.60 226,113 -0.01(-0.05%)
Apr 27, 2016 20.52 20.61 20.44 20.61 238,238 -0.16(-0.76%)
Apr 26, 2016 20.79 20.80 20.69 20.77 367,532 +0.30(+1.48%)
Apr 25, 2016 20.47 20.68 20.44 20.46 507,709 -0.36(-1.71%)
Apr 22, 2016 20.70 20.99 20.70 20.82 175,073 +0.02(+0.10%)
Apr 21, 2016 20.82 21.07 20.75 20.80 290,730 -0.28(-1.33%)
Apr 20, 2016 21.03 21.18 20.80 21.08 920,577 -0.31(-1.45%)
Apr 19, 2016 21.31 21.41 21.26 21.39 319,939 -0.13(-0.60%)
Apr 18, 2016 21.37 21.55 21.31 21.52 473,979 +0.35(+1.65%)
Apr 15, 2016 21.17 21.23 21.10 21.17 220,772 -0.13(-0.61%)
Apr 14, 2016 21.33 21.38 21.15 21.30 373,466 -0.07(-0.33%)
Apr 13, 2016 21.15 21.41 21.15 21.37 593,207 +0.60(+2.89%)
Apr 12, 2016 20.62 20.84 20.48 20.77 421,639 +0.25(+1.22%)
Apr 11, 2016 20.70 20.72 20.48 20.52 312,840 +0.00(+0.00%)
Apr 08, 2016 20.50 20.78 20.50 20.52 347,126 -0.10(-0.48%)
Apr 07, 2016 20.79 20.79 20.51 20.62 450,550 -0.05(-0.24%)
Apr 06, 2016 20.36 20.67 20.30 20.67 771,411 +0.68(+3.40%)
Apr 05, 2016 20.07 20.22 19.98 19.99 556,045 -0.49(-2.39%)
Apr 04, 2016 20.55 20.66 20.47 20.48 611,176 -0.08(-0.39%)
Apr 01, 2016 20.34 20.60 20.17 20.56 215,087 +0.12(+0.59%)
Mar 31, 2016 20.32 20.47 20.32 20.44 1,428,722 -0.01(-0.05%)
Mar 30, 2016 20.64 20.64 20.32 20.45 871,932 -0.11(-0.54%)
Mar 29, 2016 20.30 20.57 20.13 20.56 260,263 -0.01(-0.05%)
Mar 28, 2016 20.20 20.58 20.20 20.57 424,261 +0.28(+1.38%)
Mar 24, 2016 20.29 20.29 20.29 0 -0.24(-1.17%)
Mar 23, 2016 20.45 20.61 20.43 20.53 1,062,797 -0.05(-0.24%)
Mar 22, 2016 20.60 20.61 20.37 20.58 929,539 +0.21(+1.03%)
Mar 21, 2016 20.52 20.55 20.37 20.37 1,293,283 -0.15(-0.73%)
Mar 18, 2016 20.42 20.66 20.37 20.52 999,924 +0.16(+0.79%)
Mar 17, 2016 19.67 20.40 19.67 20.36 822,240 +0.79(+4.04%)
Mar 16, 2016 19.44 19.65 19.27 19.57 656,255 +0.13(+0.67%)
Mar 15, 2016 19.53 19.53 19.31 19.44 306,391 -0.25(-1.27%)
Mar 14, 2016 19.31 19.73 19.31 19.69 360,744 +0.40(+2.07%)
Mar 11, 2016 19.00 19.29 18.85 19.29 524,524 +0.63(+3.38%)
Mar 10, 2016 18.70 18.98 18.40 18.66 508,763 +0.01(+0.05%)
Mar 09, 2016 18.71 18.71 18.60 18.65 520,727 +0.01(+0.05%)
Mar 08, 2016 18.85 18.85 18.60 18.64 205,840 -0.25(-1.32%)
Mar 07, 2016 18.71 18.99 18.52 18.89 404,719 -0.33(-1.72%)
Mar 04, 2016 19.11 19.26 18.95 19.22 546,599 +0.14(+0.73%)
Mar 03, 2016 18.91 19.13 18.90 19.08 319,672 -0.04(-0.21%)
Mar 02, 2016 19.00 19.12 18.92 19.12 328,026 +0.05(+0.26%)
Mar 01, 2016 18.57 19.13 18.55 19.07 1,201,260 +0.72(+3.92%)
Feb 29, 2016 18.30 18.44 18.20 18.35 256,462 +0.02(+0.14%)
Feb 26, 2016 18.32 18.40 18.20 18.33 379,949 +0.30(+1.64%)
Feb 25, 2016 17.85 17.85 17.81 18.03 866,113 -0.06(-0.33%)
Feb 24, 2016 18.00 18.09 17.65 18.09 308,108 +0.08(+0.44%)
Feb 23, 2016 18.24 18.25 18.00 18.01 712,119 -0.45(-2.44%)
Feb 22, 2016 18.46 18.47 18.10 18.46 591,756 +0.36(+1.99%)
Feb 19, 2016 18.04 18.20 18.03 18.10 248,623 -0.03(-0.17%)
Feb 18, 2016 18.20 18.37 18.13 18.13 1,982,150 +0.00(+0.00%)
Feb 17, 2016 17.99 18.19 17.93 18.13 910,765 +0.25(+1.40%)
Feb 16, 2016 17.89 18.00 17.66 17.88 421,374 +0.53(+3.05%)
Feb 12, 2016 17.35 17.35 17.35 0 +0.11(+0.64%)
Feb 11, 2016 17.10 17.24 16.96 17.24 1,006,067 -0.25(-1.43%)
Feb 10, 2016 17.50 17.64 17.41 17.49 974,768 +0.24(+1.36%)
Feb 09, 2016 17.32 17.65 17.17 17.25 1,118,833 -0.33(-1.85%)
Feb 08, 2016 17.88 18.00 17.45 17.58 651,002 -0.46(-2.55%)
Feb 05, 2016 18.43 18.43 18.00 18.04 1,177,242 -0.17(-0.93%)
Feb 04, 2016 18.20 18.42 18.08 18.21 1,341,016 -0.05(-0.27%)
Feb 03, 2016 18.10 18.26 17.85 18.26 1,482,741 -0.14(-0.76%)
Feb 02, 2016 18.61 18.61 18.40 18.40 917,081 -0.38(-2.02%)
Feb 01, 2016 18.65 18.80 18.60 18.78 597,361 +0.04(+0.21%)
Jan 29, 2016 18.60 18.75 18.50 18.74 455,649 +0.46(+2.52%)
Jan 28, 2016 18.16 18.36 18.15 18.28 664,771 +0.26(+1.44%)
Jan 27, 2016 18.05 18.22 17.90 18.02 391,904 -0.52(-2.80%)
Jan 26, 2016 18.14 18.63 18.14 18.54 360,824 +0.24(+1.31%)
Jan 25, 2016 18.43 18.50 18.27 18.30 1,064,353 +0.18(+0.99%)
Jan 22, 2016 17.95 18.12 17.95 18.12 938,847 +0.80(+4.62%)
Jan 21, 2016 17.19 17.51 17.15 17.32 364,044 +0.12(+0.70%)
Jan 20, 2016 17.17 17.31 16.76 17.20 647,813 -0.51(-2.88%)
Jan 19, 2016 17.99 18.06 17.55 17.71 888,010 +0.62(+3.63%)
Jan 15, 2016 17.09 17.09 17.09 0 -0.50(-2.84%)
Jan 14, 2016 17.36 17.66 17.25 17.59 784,720 +0.35(+2.03%)
Jan 13, 2016 17.75 17.94 17.23 17.24 1,863,262 -0.51(-2.87%)
Jan 12, 2016 17.65 17.82 17.59 17.75 361,361 +0.04(+0.23%)
Jan 11, 2016 17.76 17.98 17.61 17.71 957,771 -0.26(-1.45%)
Jan 08, 2016 18.33 18.33 17.96 17.97 1,168,082 +0.06(+0.34%)
Jan 07, 2016 18.05 18.20 17.91 17.91 548,161 -0.75(-3.99%)
Jan 06, 2016 18.64 18.71 18.53 18.66 333,416 -0.42(-2.20%)
Jan 05, 2016 19.09 19.23 18.94 19.08 170,293 -0.05(-0.29%)
Jan 04, 2016 19.13 19.26 18.93 19.13 469,123 -0.49(-2.50%)
Dec 31, 2015 19.62 19.62 19.62 0 +0.19(+0.98%)
Dec 30, 2015 19.41 19.53 19.40 19.43 254,653 -0.20(-1.02%)
Dec 29, 2015 19.50 19.65 19.50 19.63 618,311 +0.11(+0.56%)
Dec 28, 2015 19.51 19.55 19.25 19.52 130,476 -0.16(-0.84%)
Dec 24, 2015 19.68 19.68 19.68 0 -0.14(-0.71%)
Dec 23, 2015 19.65 19.85 19.61 19.83 377,931 +0.25(+1.25%)
Dec 22, 2015 19.40 19.69 19.40 19.58 732,811 +0.07(+0.36%)
Dec 21, 2015 19.55 19.57 19.33 19.51 742,156 -0.06(-0.31%)
Dec 18, 2015 19.67 19.67 19.43 19.57 371,888 +0.05(+0.25%)
Dec 17, 2015 19.62 19.62 19.48 19.52 944,418 -0.23(-1.18%)
Dec 16, 2015 19.58 19.81 19.52 19.75 758,480 +0.48(+2.49%)
Dec 15, 2015 19.07 19.34 19.07 19.27 775,461 +0.36(+1.93%)
Dec 14, 2015 18.75 18.92 18.70 18.91 672,474 +0.30(+1.61%)
Dec 11, 2015 19.00 19.00 18.61 18.61 410,973 -0.63(-3.27%)
Dec 10, 2015 19.43 19.43 19.24 19.24 389,864 -0.06(-0.31%)
Dec 09, 2015 19.25 19.50 19.25 19.30 841,937 +0.10(+0.55%)
Dec 08, 2015 19.15 19.29 19.06 19.20 1,165,351 -0.32(-1.61%)
Dec 07, 2015 19.50 19.52 19.30 19.51 668,500 -0.02(-0.10%)
Dec 04, 2015 19.52 19.54 19.30 19.53 987,023 -0.10(-0.51%)
Dec 03, 2015 19.67 19.91 19.45 19.63 435,667 -0.02(-0.10%)
Dec 02, 2015 19.96 19.96 19.60 19.65 611,787 -0.42(-2.07%)
Dec 01, 2015 20.02 20.08 19.85 20.07 937,034 +0.11(+0.58%)
Nov 30, 2015 19.76 20.02 19.76 19.95 809,808 +0.22(+1.12%)
Nov 27, 2015 19.80 19.86 19.72 19.73 245,479 -0.52(-2.57%)
Nov 25, 2015 20.25 20.25 20.25 0 +0.04(+0.20%)
Nov 24, 2015 19.97 20.26 19.83 20.21 803,356 +0.06(+0.30%)
Nov 23, 2015 20.26 20.15 1,022,805 -0.10(-0.49%)
Nov 20, 2015 19.88 20.25 19.76 20.25 1,894,117 +0.45(+2.27%)
Nov 19, 2015 19.75 19.83 19.71 19.80 356,914 +0.02(+0.10%)
Nov 18, 2015 19.58 19.78 19.47 19.78 364,800 +0.08(+0.41%)
Nov 17, 2015 19.67 19.73 19.60 19.70 631,791 +0.07(+0.36%)
Nov 16, 2015 19.28 19.64 19.15 19.63 226,249 +0.35(+1.84%)
Nov 13, 2015 19.52 19.52 19.20 19.27 384,163 -0.35(-1.76%)
Nov 12, 2015 19.73 19.81 19.61 19.62 583,898 +0.07(+0.36%)
Nov 11, 2015 19.65 19.70 19.52 19.55 783,522 -0.03(-0.13%)
Nov 10, 2015 19.57 19.66 19.40 19.58 1,262,503 +0.12(+0.64%)
Nov 09, 2015 19.64 19.65 19.30 19.45 563,258 -0.34(-1.72%)
Nov 06, 2015 19.80 19.88 19.63 19.79 967,388 +0.20(+1.02%)
Nov 05, 2015 19.57 19.47 19.59 567,968 +0.02(+0.10%)
Nov 04, 2015 19.63 19.80 19.47 19.57 461,959 +0.04(+0.20%)
Nov 03, 2015 19.40 19.61 19.34 19.53 223,762 +0.35(+1.80%)
Nov 02, 2015 18.95 19.27 18.93 19.18 573,199 +0.31(+1.67%)
Oct 30, 2015 18.86 18.90 18.80 18.87 561,988 -0.12(-0.63%)
Oct 29, 2015 19.13 19.13 18.91 18.99 285,920 -0.39(-2.01%)
Oct 28, 2015 19.29 19.42 19.23 19.38 1,063,908 +0.12(+0.65%)
Oct 27, 2015 19.23 19.33 19.17 19.25 802,014 +0.03(+0.16%)
Oct 26, 2015 19.40 19.40 19.20 19.23 674,090 -0.50(-2.53%)
Oct 23, 2015 19.65 19.73 19.56 19.73 1,624,681 +0.51(+2.63%)
Oct 22, 2015 19.10 19.27 18.92 19.22 1,117,822 +0.14(+0.73%)
Oct 21, 2015 19.16 19.32 19.08 19.08 2,732,963 -0.11(-0.57%)
Oct 20, 2015 18.92 19.30 18.91 19.19 2,126,474 +0.19(+0.97%)
Oct 19, 2015 19.00 19.13 18.78 19.00 854,957 -0.05(-0.29%)
Oct 16, 2015 18.90 19.10 18.90 19.06 457,397 +0.17(+0.88%)
Oct 15, 2015 18.61 18.93 18.60 18.89 280,000 +0.51(+2.80%)
Oct 14, 2015 18.39 18.52 18.36 18.38 169,875 -0.01(-0.05%)
Oct 13, 2015 18.49 18.51 18.26 18.39 556,985 -0.19(-1.02%)
Oct 12, 2015 18.55 18.61 18.49 18.58 481,240 +0.00(+0.00%)
Oct 09, 2015 18.50 18.70 18.41 18.58 963,060 -0.10(-0.54%)
Oct 08, 2015 18.50 18.75 18.36 18.68 753,822 +0.23(+1.25%)
Oct 07, 2015 18.27 18.47 18.24 18.45 616,034 +0.35(+1.95%)
Oct 06, 2015 18.25 18.25 17.93 18.10 445,103 -0.15(-0.84%)
Oct 05, 2015 18.00 18.30 18.00 18.25 377,437 +0.47(+2.64%)
Oct 02, 2015 17.17 17.90 17.17 17.78 596,975 +0.63(+3.67%)
Oct 01, 2015 16.93 17.20 16.92 17.15 1,176,561 +0.27(+1.60%)
Sep 30, 2015 16.55 16.92 16.55 16.88 446,462 +0.36(+2.18%)
Sep 29, 2015 16.51 16.59 16.38 16.52 555,516 +0.05(+0.30%)
Sep 28, 2015 16.75 16.75 16.36 16.47 296,652 -0.29(-1.73%)
Sep 25, 2015 16.87 17.15 16.72 16.76 516,885 -0.10(-0.59%)
Sep 24, 2015 16.60 16.87 16.50 16.86 706,354 +0.23(+1.38%)
Sep 23, 2015 16.93 16.93 16.63 16.63 1,189,357 -0.10(-0.60%)
Sep 22, 2015 16.63 16.78 16.59 16.73 578,799 -0.46(-2.68%)
Sep 21, 2015 17.20 17.32 17.15 17.19 245,021 +0.04(+0.23%)
Sep 18, 2015 17.51 17.51 17.10 17.15 330,847 -0.27(-1.55%)
Sep 17, 2015 16.99 17.70 16.99 17.42 281,923 -0.31(-1.75%)
Sep 16, 2015 17.41 17.76 17.41 17.73 2,503,948 +0.78(+4.60%)
Sep 15, 2015 16.86 17.13 16.59 16.95 2,234,920 +0.41(+2.48%)
Sep 14, 2015 16.56 16.57 16.33 16.54 363,977 -0.02(-0.12%)
Sep 11, 2015 16.32 16.57 16.32 16.56 617,819 -0.04(-0.24%)
Sep 10, 2015 16.39 16.76 16.17 16.60 921,230 -0.17(-1.01%)
Sep 09, 2015 17.11 17.28 16.77 16.77 1,212,093 -0.08(-0.47%)
Sep 08, 2015 16.71 16.98 16.50 16.85 465,619 +0.75(+4.66%)
Sep 04, 2015 16.10 16.10 16.10 0 -0.59(-3.54%)
Sep 03, 2015 16.62 16.78 16.50 16.69 299,258 +0.24(+1.46%)
Sep 02, 2015 16.40 16.45 16.20 16.45 399,717 +0.37(+2.30%)
Sep 01, 2015 16.34 16.38 16.02 16.08 483,061 -0.77(-4.57%)
Aug 31, 2015 16.88 16.95 16.75 16.85 493,667 -0.10(-0.59%)
Aug 28, 2015 16.91 17.05 16.83 16.95 487,010 -0.52(-2.98%)
Aug 27, 2015 16.94 17.47 16.93 17.47 857,583 +0.61(+3.62%)
Aug 26, 2015 16.87 16.44 16.86 1,382,106 -0.29(-1.69%)
Aug 25, 2015 17.30 17.69 17.02 17.15 1,148,185 +1.56(+10.04%)
Aug 24, 2015 14.90 16.20 14.90 15.59 1,545,927 -1.02(-6.11%)
Aug 21, 2015 16.85 16.92 16.50 16.60 1,117,864 -0.55(-3.21%)
Aug 20, 2015 17.26 17.38 17.14 17.15 688,179 -0.61(-3.43%)
Aug 19, 2015 17.99 18.00 17.62 17.76 1,224,046 -0.24(-1.33%)
Aug 18, 2015 17.97 18.01 17.82 18.00 294,808 -0.34(-1.85%)
Aug 17, 2015 18.23 18.35 18.01 18.34 1,827,127 -0.21(-1.13%)
Aug 14, 2015 18.41 18.58 18.39 18.55 930,592 +0.06(+0.32%)
Aug 13, 2015 18.52 18.59 18.40 18.49 309,027 +1.33(+7.75%)
Aug 12, 2015 17.55 17.61 17.16 17.16 1,251,572 -0.91(-5.04%)
Aug 11, 2015 18.00 18.10 17.90 18.07 178,754 -0.49(-2.64%)
Aug 10, 2015 18.26 18.59 18.26 18.56 183,400 +0.37(+2.03%)
Aug 07, 2015 18.09 18.25 18.08 18.19 184,928 +0.16(+0.89%)
Aug 06, 2015 18.18 18.33 17.95 18.03 175,905 -0.42(-2.28%)
Aug 05, 2015 18.35 18.53 18.32 18.45 109,422 +0.03(+0.16%)
Aug 04, 2015 18.42 18.54 18.29 18.42 196,025 +0.12(+0.66%)
Aug 03, 2015 18.35 18.50 18.27 18.30 204,037 -0.31(-1.67%)
Jul 31, 2015 18.60 18.80 18.59 18.61 221,596 +0.09(+0.49%)
Jul 30, 2015 18.37 18.58 18.34 18.52 215,645 -0.29(-1.54%)
Jul 29, 2015 18.65 18.84 18.55 18.81 474,508 +0.00(+0.00%)
Jul 28, 2015 19.00 19.00 18.67 18.81 519,085 +0.47(+2.56%)
Jul 27, 2015 18.63 18.65 18.33 18.34 720,323 -0.91(-4.75%)
Jul 24, 2015 19.55 19.55 19.19 19.25 1,014,323 -0.41(-2.06%)
Jul 23, 2015 19.75 20.00 19.65 19.66 238,838 -0.20(-1.01%)
Jul 22, 2015 20.15 20.15 19.75 19.86 275,810 -0.29(-1.44%)
Jul 21, 2015 20.16 20.20 20.09 20.15 292,305 -0.02(-0.10%)
Jul 20, 2015 19.97 20.21 19.93 20.17 404,959 +0.26(+1.31%)
Jul 17, 2015 19.74 19.92 19.73 19.91 141,431 +0.46(+2.37%)
Jul 16, 2015 19.24 19.45 19.24 19.45 368,384 +0.34(+1.78%)
Jul 15, 2015 19.50 19.50 19.11 19.11 480,813 -0.61(-3.09%)
Jul 14, 2015 19.45 19.80 19.43 19.72 271,036 +0.27(+1.39%)
Jul 13, 2015 19.24 19.50 19.24 19.45 214,015 +0.26(+1.35%)
Jul 10, 2015 19.30 19.35 19.00 19.19 2,007,265 +0.55(+2.95%)
Jul 09, 2015 18.82 18.90 18.54 18.64 5,167,875 +1.43(+8.34%)
Jul 08, 2015 17.26 17.40 17.17 17.20 1,538,214 -1.21(-6.57%)
Jul 07, 2015 18.64 18.68 17.91 18.42 1,332,971 -0.59(-3.13%)
Jul 06, 2015 19.00 19.15 18.55 19.01 475,613 -1.18(-5.84%)
Jul 02, 2015 20.19 20.19 20.19 0 +0.22(+1.09%)
Jul 01, 2015 20.19 20.19 19.92 19.97 400,268 -0.08(-0.38%)
Jun 30, 2015 20.15 20.15 19.90 20.05 642,295 +0.57(+2.93%)
Jun 29, 2015 19.76 19.82 19.46 19.48 401,867 -0.94(-4.63%)
Jun 26, 2015 20.61 20.79 20.42 20.42 2,724,319 -0.43(-2.04%)
Jun 25, 2015 20.95 20.99 20.81 20.85 418,311 -0.22(-1.04%)
Jun 24, 2015 20.96 21.15 20.95 21.07 486,176 +0.57(+2.78%)
Jun 23, 2015 20.40 20.52 20.36 20.50 646,388 +0.27(+1.33%)
Jun 22, 2015 20.14 20.30 20.14 20.23 620,090 +0.32(+1.63%)
Jun 19, 2015 19.89 20.04 19.84 19.91 730,816 -0.14(-0.72%)
Jun 18, 2015 19.91 20.08 19.84 20.05 1,079,748 +0.16(+0.80%)
Jun 17, 2015 19.90 20.14 19.78 19.89 867,091 +0.02(+0.10%)
Jun 16, 2015 19.96 19.96 19.76 19.87 120,553 +0.03(+0.15%)
Jun 15, 2015 19.82 20.07 19.81 19.84 286,541 -0.38(-1.86%)
Jun 12, 2015 20.29 20.29 20.11 20.21 170,075 +0.10(+0.52%)
Jun 11, 2015 20.03 20.14 19.98 20.11 244,425 +0.09(+0.45%)
Jun 10, 2015 19.89 20.03 19.70 20.02 567,270 +0.03(+0.15%)
Jun 09, 2015 19.95 20.09 19.80 19.99 220,015 +0.13(+0.65%)
Jun 08, 2015 20.08 20.11 19.85 19.86 296,017 -0.21(-1.05%)
Jun 05, 2015 20.04 20.07 19.85 20.07 550,756 -0.17(-0.84%)
Jun 04, 2015 20.46 20.46 20.17 20.24 218,016 -0.24(-1.17%)
Jun 03, 2015 20.46 20.50 20.25 20.48 500,408 +0.28(+1.39%)
Jun 02, 2015 20.20 20.23 20.05 20.20 752,362 +0.23(+1.15%)
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.