Tencent Holdings ADR (OP: TCEHY )

63.99 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 53.76 54.50 52.99 54.50 2,411,155 +2.58(+4.97%)
Dec 29, 2017 51.92 51.92 51.92 0 +0.02(+0.04%)
Dec 28, 2017 52.38 52.40 51.79 51.90 1,742,700 +0.37(+0.72%)
Dec 27, 2017 51.42 51.83 51.41 51.53 1,704,038 -0.52(-1.00%)
Dec 26, 2017 52.30 52.38 52.00 52.05 1,290,986 -0.17(-0.33%)
Dec 22, 2017 51.99 52.27 51.60 52.22 1,723,276 +0.37(+0.71%)
Dec 21, 2017 51.53 52.04 51.42 51.85 2,724,183 +1.20(+2.37%)
Dec 20, 2017 51.04 51.08 50.40 50.65 1,622,529 -0.21(-0.42%)
Dec 19, 2017 51.32 51.37 50.53 50.87 2,062,257 -0.23(-0.46%)
Dec 18, 2017 50.85 51.20 50.75 51.10 2,974,495 +0.79(+1.57%)
Dec 15, 2017 50.13 50.50 49.85 50.31 3,209,477 -0.23(-0.46%)
Dec 14, 2017 50.90 50.91 50.50 50.54 2,887,913 -0.71(-1.39%)
Dec 13, 2017 50.95 51.42 50.90 51.25 3,284,281 +0.76(+1.51%)
Dec 12, 2017 50.51 50.60 50.00 50.49 3,240,263 -1.64(-3.15%)
Dec 11, 2017 51.83 52.29 51.83 52.13 2,827,554 +1.65(+3.27%)
Dec 08, 2017 50.78 50.78 50.44 50.48 4,752,006 +1.88(+3.87%)
Dec 07, 2017 48.50 48.70 48.21 48.60 4,462,489 +0.97(+2.04%)
Dec 06, 2017 46.93 47.96 46.79 47.63 7,116,876 -0.39(-0.81%)
Dec 05, 2017 48.00 48.76 47.80 48.02 4,875,847 -0.82(-1.68%)
Dec 04, 2017 50.05 50.05 48.80 48.84 4,872,548 -0.19(-0.39%)
Dec 01, 2017 49.29 49.37 48.85 49.03 5,799,147 -2.15(-4.19%)
Nov 30, 2017 51.40 51.48 51.00 51.17 2,931,559 -0.82(-1.58%)
Nov 29, 2017 52.93 52.94 51.35 51.99 5,081,934 -2.16(-3.98%)
Nov 28, 2017 54.04 54.27 53.87 54.15 3,584,496 +1.15(+2.17%)
Nov 27, 2017 53.20 53.25 52.92 53.00 3,804,434 -0.73(-1.36%)
Nov 24, 2017 54.13 54.14 53.61 53.73 2,679,137 -1.16(-2.11%)
Nov 22, 2017 55.24 55.24 54.51 54.89 4,042,950 -1.01(-1.81%)
Nov 21, 2017 55.91 56.05 55.75 55.90 5,301,593 +1.54(+2.83%)
Nov 20, 2017 54.30 54.77 52.64 54.36 4,325,843 +2.06(+3.94%)
Nov 17, 2017 52.02 52.63 52.01 52.30 4,322,576 +1.10(+2.15%)
Nov 16, 2017 50.71 51.48 50.62 51.20 4,109,768 +1.03(+2.05%)
Nov 15, 2017 50.36 50.48 49.72 50.17 3,109,205 +1.07(+2.18%)
Nov 14, 2017 49.92 49.92 48.95 49.10 3,554,025 -1.06(-2.11%)
Nov 13, 2017 49.70 50.29 49.60 50.16 2,118,134 +0.32(+0.63%)
Nov 10, 2017 49.48 49.88 49.31 49.84 1,599,330 +0.47(+0.96%)
Nov 09, 2017 49.64 49.64 48.87 49.37 2,467,051 -0.40(-0.79%)
Nov 08, 2017 49.64 49.85 49.47 49.76 1,527,482 +0.01(+0.01%)
Nov 07, 2017 50.60 50.60 49.74 49.76 2,827,565 +0.88(+1.80%)
Nov 06, 2017 48.46 49.00 48.46 48.88 2,039,920 +1.63(+3.45%)
Nov 03, 2017 47.31 47.43 46.90 47.25 1,522,533 +0.71(+1.53%)
Nov 02, 2017 46.58 46.61 46.11 46.54 1,832,540 +0.49(+1.06%)
Nov 01, 2017 46.25 46.30 46.02 46.05 1,890,438 +1.00(+2.22%)
Oct 31, 2017 45.07 45.16 44.88 45.05 1,385,564 +0.01(+0.02%)
Oct 30, 2017 44.84 45.06 44.77 45.04 1,416,343 -0.28(-0.62%)
Oct 27, 2017 44.67 45.48 44.46 45.32 2,560,863 +0.81(+1.82%)
Oct 26, 2017 44.75 44.80 44.50 44.51 1,061,563 -0.25(-0.56%)
Oct 25, 2017 45.12 45.23 44.45 44.76 2,540,406 +0.06(+0.13%)
Oct 24, 2017 44.80 44.85 44.60 44.70 760,553 +0.14(+0.31%)
Oct 23, 2017 44.85 44.89 44.50 44.56 894,740 -0.36(-0.80%)
Oct 20, 2017 45.01 45.01 44.74 44.92 1,316,167 +0.13(+0.30%)
Oct 19, 2017 44.68 44.84 44.48 44.78 1,620,206 -0.90(-1.98%)
Oct 18, 2017 45.59 45.73 45.34 45.69 1,186,488 +0.50(+1.11%)
Oct 17, 2017 45.50 45.55 45.14 45.19 1,304,849 -0.39(-0.86%)
Oct 16, 2017 45.51 45.80 45.45 45.58 1,489,011 +0.49(+1.09%)
Oct 13, 2017 45.42 44.95 45.09 3,213,743 +0.38(+0.85%)
Oct 12, 2017 45.10 45.10 44.70 44.71 1,599,951 -0.66(-1.45%)
Oct 11, 2017 45.28 45.45 45.06 45.37 1,766,408 +0.12(+0.27%)
Oct 10, 2017 45.26 45.30 45.11 45.25 1,473,296 +0.26(+0.58%)
Oct 09, 2017 45.03 45.14 44.95 44.99 1,345,840 -0.19(-0.42%)
Oct 06, 2017 45.19 45.27 44.80 45.18 1,441,579 -0.25(-0.55%)
Oct 05, 2017 45.09 45.54 44.96 45.43 1,380,850 +0.53(+1.18%)
Oct 04, 2017 44.81 45.00 44.50 44.90 1,569,372 -0.09(-0.20%)
Oct 03, 2017 44.71 45.05 44.51 44.99 1,677,338 +0.96(+2.18%)
Oct 02, 2017 44.08 44.44 44.01 44.03 1,895,418 +0.11(+0.26%)
Sep 29, 2017 43.02 43.99 43.00 43.92 1,609,609 +1.17(+2.73%)
Sep 28, 2017 42.63 42.98 42.57 42.75 1,282,365 -0.54(-1.25%)
Sep 27, 2017 42.92 43.29 1,838,536 +0.05(+0.12%)
Sep 26, 2017 43.00 43.39 42.97 43.24 2,066,928 +0.52(+1.22%)
Sep 25, 2017 43.72 43.75 42.60 42.72 3,033,001 -1.69(-3.81%)
Sep 22, 2017 44.22 44.43 44.15 44.41 1,007,040 +0.26(+0.59%)
Sep 21, 2017 44.64 44.66 44.13 44.15 1,664,077 -0.15(-0.34%)
Sep 20, 2017 44.35 44.62 43.95 44.30 1,686,394 +0.13(+0.29%)
Sep 19, 2017 44.30 44.42 44.06 44.17 2,051,889 -0.52(-1.16%)
Sep 18, 2017 44.44 44.71 44.25 44.69 2,679,589 +1.03(+2.36%)
Sep 15, 2017 43.37 43.73 43.21 43.66 1,165,852 +0.67(+1.56%)
Sep 14, 2017 42.98 43.11 42.83 42.99 1,399,548 +0.31(+0.73%)
Sep 13, 2017 42.80 42.80 42.61 42.68 1,383,384 -0.28(-0.65%)
Sep 12, 2017 42.81 43.02 42.72 42.96 1,881,524 +0.24(+0.56%)
Sep 11, 2017 42.37 42.75 42.34 42.72 1,554,590 +1.90(+4.65%)
Sep 08, 2017 41.33 41.40 40.82 40.82 1,271,146 -0.58(-1.39%)
Sep 07, 2017 41.55 41.16 41.40 1,343,859 -0.36(-0.87%)
Sep 06, 2017 41.64 41.77 41.40 41.76 1,277,323 +0.83(+2.03%)
Sep 05, 2017 41.27 41.39 40.76 40.93 2,465,691 -1.07(-2.55%)
Sep 01, 2017 41.87 42.03 41.78 42.00 2,130,108 -0.33(-0.78%)
Aug 31, 2017 42.11 42.36 42.10 42.33 1,671,247 +0.40(+0.95%)
Aug 30, 2017 41.95 42.04 41.45 41.93 1,992,170 +0.80(+1.95%)
Aug 29, 2017 40.79 41.28 40.66 41.13 1,914,232 -0.29(-0.70%)
Aug 28, 2017 41.65 41.68 41.30 41.42 1,974,905 -0.64(-1.52%)
Aug 25, 2017 42.28 42.35 41.99 42.06 2,343,238 -0.15(-0.36%)
Aug 24, 2017 42.22 42.40 42.05 42.21 2,697,311 -0.66(-1.54%)
Aug 23, 2017 42.18 43.19 42.11 42.87 2,894,819 +0.57(+1.35%)
Aug 22, 2017 41.69 42.32 41.67 42.30 2,721,949 +0.32(+0.76%)
Aug 21, 2017 41.86 42.05 41.72 41.98 1,551,645 +0.09(+0.21%)
Aug 18, 2017 41.80 42.10 41.50 41.89 2,201,972 -0.10(-0.24%)
Aug 17, 2017 42.11 42.38 41.98 41.99 3,189,100 -1.37(-3.16%)
Aug 16, 2017 42.97 43.90 42.96 43.36 3,834,001 +2.50(+6.12%)
Aug 15, 2017 41.00 41.00 40.57 40.86 1,979,546 -0.78(-1.87%)
Aug 14, 2017 41.22 41.78 41.22 41.64 2,033,638 +1.63(+4.09%)
Aug 11, 2017 39.13 40.02 38.64 40.01 2,916,343 -0.60(-1.49%)
Aug 10, 2017 41.79 41.80 40.51 40.61 2,748,493 -1.69(-4.01%)
Aug 09, 2017 42.01 42.35 41.81 42.30 1,576,279 +0.19(+0.44%)
Aug 08, 2017 42.07 42.34 41.86 42.12 2,813,377 +1.04(+2.53%)
Aug 07, 2017 40.99 41.19 40.86 41.08 1,790,920 +1.25(+3.13%)
Aug 04, 2017 39.93 39.60 39.83 893,362 +0.42(+1.05%)
Aug 03, 2017 39.55 39.64 39.23 39.42 1,439,733 -0.36(-0.90%)
Aug 02, 2017 40.30 40.30 39.57 39.78 2,153,215 -0.63(-1.56%)
Aug 01, 2017 40.20 40.49 40.20 40.41 1,764,630 +0.45(+1.13%)
Jul 31, 2017 40.05 40.22 39.79 39.96 1,566,946 +0.59(+1.50%)
Jul 28, 2017 39.21 39.50 39.00 39.37 1,019,071 +0.38(+0.97%)
Jul 27, 2017 39.77 39.77 38.70 38.99 1,680,277 +0.14(+0.36%)
Jul 26, 2017 38.75 38.93 38.55 38.85 1,617,507 +0.03(+0.09%)
Jul 25, 2017 38.85 38.94 38.72 38.81 1,548,557 -0.16(-0.41%)
Jul 24, 2017 38.81 39.02 38.70 38.97 1,282,045 +0.78(+2.06%)
Jul 21, 2017 38.04 38.26 37.98 38.19 1,624,703 +0.03(+0.08%)
Jul 20, 2017 38.34 37.96 38.16 1,391,356 -0.29(-0.75%)
Jul 19, 2017 38.30 38.60 38.28 38.45 2,293,102 +1.37(+3.69%)
Jul 18, 2017 36.84 37.16 36.57 37.08 1,840,133 +0.31(+0.84%)
Jul 17, 2017 36.68 36.85 36.64 36.77 1,975,520 -0.29(-0.78%)
Jul 14, 2017 37.20 36.55 37.06 1,895,273 +0.80(+2.19%)
Jul 13, 2017 36.58 36.59 36.24 36.26 2,026,682 -0.37(-1.00%)
Jul 12, 2017 36.24 36.70 36.20 36.63 1,625,012 +0.80(+2.23%)
Jul 11, 2017 35.74 35.88 35.60 35.83 1,196,721 +0.78(+2.23%)
Jul 10, 2017 34.81 35.08 34.76 35.05 1,054,176 +0.39(+1.13%)
Jul 07, 2017 34.46 34.74 34.41 34.66 1,403,277 +0.38(+1.11%)
Jul 06, 2017 34.78 34.78 34.26 34.28 2,265,190 -0.70(-2.00%)
Jul 05, 2017 34.82 34.99 34.54 34.98 2,663,981 -0.73(-2.04%)
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.