Grupo Televisa S.A. ADR (NY: TV )

2.500 +0.020 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.01 12.36 12.01 12.31 893,934 +0.31(+2.58%)
Aug 30, 2021 12.04 12.06 11.84 12.00 662,957 +0.03(+0.23%)
Aug 27, 2021 11.65 11.98 11.65 11.98 655,269 +0.25(+2.16%)
Aug 26, 2021 11.70 11.79 11.60 11.72 1,014,020 -0.08(-0.64%)
Aug 25, 2021 12.01 12.02 11.59 11.80 1,157,211 -0.24(-2.03%)
Aug 24, 2021 11.89 12.09 11.82 12.04 579,037 +0.19(+1.58%)
Aug 23, 2021 11.63 11.91 11.55 11.85 667,333 +0.36(+3.10%)
Aug 20, 2021 11.46 11.59 11.41 11.50 859,810 -0.05(-0.41%)
Aug 19, 2021 11.83 11.87 11.46 11.54 860,027 -0.43(-3.60%)
Aug 18, 2021 11.77 12.11 11.77 11.98 1,992,689 +0.13(+1.11%)
Aug 17, 2021 11.80 12.09 11.73 11.84 603,267 -0.10(-0.86%)
Aug 16, 2021 12.00 12.17 11.87 11.95 640,573 -0.06(-0.47%)
Aug 13, 2021 11.85 12.04 11.68 12.00 945,927 +0.21(+1.75%)
Aug 12, 2021 12.13 12.13 11.78 11.80 1,518,694 -0.38(-3.08%)
Aug 11, 2021 12.24 12.28 12.11 12.17 620,395 -0.06(-0.46%)
Aug 10, 2021 12.15 12.23 11.98 12.23 847,908 +0.04(+0.31%)
Aug 09, 2021 12.24 12.29 12.19 12.19 629,124 -0.09(-0.76%)
Aug 06, 2021 12.39 12.45 12.23 12.28 998,170 -0.03(-0.23%)
Aug 05, 2021 12.33 12.37 12.11 12.31 1,162,687 +0.20(+1.63%)
Aug 04, 2021 12.52 12.61 12.02 12.12 1,249,112 -0.52(-4.08%)
Aug 03, 2021 12.43 12.68 12.22 12.63 2,106,783 +0.18(+1.43%)
Aug 02, 2021 12.76 12.84 12.43 12.45 1,327,888 -0.25(-1.99%)
Jul 30, 2021 12.74 13.03 12.57 12.71 1,241,383 -0.10(-0.80%)
Jul 29, 2021 13.14 13.15 12.73 12.81 1,571,397 -0.22(-1.66%)
Jul 28, 2021 13.28 13.34 12.91 13.03 826,241 -0.16(-1.21%)
Jul 27, 2021 13.23 13.23 13.01 13.18 778,542 -0.04(-0.28%)
Jul 26, 2021 12.92 13.34 12.87 13.22 1,048,202 +0.24(+1.88%)
Jul 23, 2021 13.03 13.04 12.75 12.98 653,131 +0.05(+0.36%)
Jul 22, 2021 12.80 12.99 12.75 12.93 1,535,333 +0.11(+0.88%)
Jul 21, 2021 12.51 12.84 12.36 12.82 766,101 +0.45(+3.64%)
Jul 20, 2021 12.04 12.44 12.02 12.37 807,383 +0.33(+2.73%)
Jul 19, 2021 12.19 12.29 11.96 12.04 993,740 -0.38(-3.09%)
Jul 16, 2021 12.49 12.60 12.32 12.43 918,246 +0.04(+0.30%)
Jul 15, 2021 12.33 12.50 12.24 12.39 1,486,077 -0.04(-0.30%)
Jul 14, 2021 12.41 12.53 12.21 12.43 1,660,618 +0.06(+0.45%)
Jul 13, 2021 12.78 12.78 12.34 12.37 1,084,571 -0.49(-3.79%)
Jul 12, 2021 12.58 12.88 12.50 12.86 1,363,117 +0.18(+1.41%)
Jul 09, 2021 12.42 12.72 12.35 12.68 1,755,001 +0.36(+2.89%)
Jul 08, 2021 12.34 12.39 12.11 12.32 3,184,601 -0.36(-2.81%)
Jul 07, 2021 13.21 13.35 12.49 12.68 2,708,325 -0.53(-4.05%)
Jul 06, 2021 13.69 13.84 12.90 13.21 1,698,408 -0.36(-2.63%)
Jul 02, 2021 13.45 13.64 13.26 13.57 868,750 +0.17(+1.26%)
Jul 01, 2021 13.45 13.54 13.25 13.40 885,848 +0.01(+0.07%)
Jun 30, 2021 13.24 13.46 13.15 13.39 2,563,071 +0.10(+0.78%)
Jun 29, 2021 13.41 13.48 13.25 13.29 1,385,107 -0.09(-0.70%)
Jun 28, 2021 13.63 13.64 13.29 13.38 1,143,642 -0.23(-1.72%)
Jun 25, 2021 13.61 13.78 13.60 13.62 990,653 +0.01(+0.07%)
Jun 24, 2021 13.76 13.93 13.44 13.61 1,639,024 +0.14(+1.04%)
Jun 23, 2021 13.38 13.63 13.32 13.47 1,224,114 +0.08(+0.63%)
Jun 22, 2021 13.35 13.44 13.19 13.38 949,685 +0.03(+0.21%)
Jun 21, 2021 12.81 13.44 12.76 13.35 1,458,039 +0.62(+4.86%)
Jun 18, 2021 12.64 13.06 12.57 12.73 1,988,000 -0.12(-0.95%)
Jun 17, 2021 12.94 13.11 12.84 12.86 1,145,219 -0.12(-0.94%)
Jun 16, 2021 13.00 13.15 12.82 12.98 1,292,127 -0.03(-0.22%)
Jun 15, 2021 13.29 13.32 12.90 13.01 2,044,315 -0.32(-2.39%)
Jun 14, 2021 13.42 13.61 13.20 13.33 1,717,762 -0.17(-1.25%)
Jun 11, 2021 13.63 13.67 13.39 13.49 1,592,015 -0.04(-0.28%)
Jun 10, 2021 13.70 14.00 13.53 13.53 2,694,750 -0.14(-1.03%)
Jun 09, 2021 13.50 13.87 13.36 13.67 2,192,637 +0.16(+1.18%)
Jun 08, 2021 13.79 13.83 13.02 13.51 2,360,548 -0.28(-2.04%)
Jun 07, 2021 12.97 14.12 12.97 13.79 5,254,549 +0.90(+6.98%)
Jun 04, 2021 12.77 12.93 12.69 12.89 1,568,139 +0.19(+1.48%)
Jun 03, 2021 12.63 12.77 12.28 12.71 1,979,326 -0.07(-0.51%)
Jun 02, 2021 12.67 12.94 12.45 12.77 2,316,119 +0.33(+2.64%)
Jun 01, 2021 12.32 12.58 12.25 12.44 1,072,744 +0.28(+2.31%)
May 28, 2021 12.36 12.60 12.12 12.16 2,285,089 -0.17(-1.37%)
May 27, 2021 12.02 12.41 11.98 12.33 1,883,546 +0.37(+3.12%)
May 26, 2021 11.75 12.04 11.69 11.96 1,648,324 +0.23(+1.99%)
May 25, 2021 11.87 11.92 11.61 11.73 1,113,084 -0.12(-1.02%)
May 24, 2021 11.85 11.95 11.78 11.85 607,722 +0.09(+0.79%)
May 21, 2021 12.00 12.08 11.64 11.75 1,118,780 -0.14(-1.17%)
May 20, 2021 11.82 11.90 11.58 11.89 947,531 +0.21(+1.83%)
May 19, 2021 11.61 11.84 11.47 11.68 1,056,179 -0.10(-0.87%)
May 18, 2021 11.85 12.20 11.73 11.78 2,104,073 -0.01(-0.08%)
May 17, 2021 11.82 11.82 11.64 11.79 1,180,278 +0.01(+0.08%)
May 14, 2021 11.68 11.94 11.67 11.78 871,993 +0.24(+2.10%)
May 13, 2021 11.46 11.65 11.38 11.54 1,020,571 +0.17(+1.47%)
May 12, 2021 11.60 11.70 11.37 11.37 1,826,211 -0.30(-2.55%)
May 11, 2021 11.53 11.73 11.34 11.67 1,489,279 -0.07(-0.63%)
May 10, 2021 11.83 11.93 11.70 11.74 1,347,036 -0.10(-0.87%)
May 07, 2021 11.85 12.18 11.72 11.85 1,727,820 +0.00(+0.00%)
May 06, 2021 11.62 11.85 11.54 11.85 1,694,283 +0.28(+2.42%)
May 05, 2021 11.65 11.82 11.48 11.57 1,555,819 -0.10(-0.88%)
May 04, 2021 11.63 11.74 11.47 11.67 1,247,953 -0.09(-0.79%)
May 03, 2021 11.65 11.78 11.53 11.76 1,434,298 +0.23(+2.02%)
Apr 30, 2021 12.11 12.21 11.35 11.53 3,154,293 -0.68(-5.57%)
Apr 29, 2021 11.97 12.41 11.93 12.21 2,985,948 +0.33(+2.74%)
Apr 28, 2021 11.90 12.12 11.73 11.88 1,899,457 -0.02(-0.16%)
Apr 27, 2021 12.22 12.24 11.87 11.90 1,531,404 -0.30(-2.44%)
Apr 26, 2021 11.99 12.28 11.82 12.20 2,589,907 +0.37(+3.15%)
Apr 23, 2021 12.07 12.09 11.63 11.83 3,590,763 -0.31(-2.53%)
Apr 22, 2021 12.46 12.51 11.96 12.14 3,614,972 -0.41(-3.27%)
Apr 21, 2021 12.48 12.60 12.37 12.55 2,015,107 +0.06(+0.45%)
Apr 20, 2021 12.48 12.57 12.14 12.49 2,842,704 -0.06(-0.45%)
Apr 19, 2021 11.95 12.69 11.92 12.55 5,765,746 +0.41(+3.38%)
Apr 16, 2021 11.46 12.21 11.41 12.14 5,443,590 +0.75(+6.54%)
Apr 15, 2021 11.40 11.58 10.97 11.39 6,361,320 -0.25(-2.16%)
Apr 14, 2021 10.82 12.90 10.78 11.64 62,766,756 +2.22(+23.52%)
Apr 13, 2021 9.257 9.518 9.174 9.425 948,599 +0.08(+0.90%)
Apr 12, 2021 9.146 9.523 9.076 9.341 1,383,554 +0.15(+1.62%)
Apr 09, 2021 9.341 9.377 9.164 9.192 1,125,053 -0.20(-2.18%)
Apr 08, 2021 9.136 9.462 9.108 9.397 1,464,578 +0.28(+3.06%)
Apr 07, 2021 8.959 9.164 8.838 9.118 1,412,315 +0.22(+2.51%)
Apr 06, 2021 8.466 8.922 8.457 8.894 2,193,573 +0.44(+5.18%)
Apr 05, 2021 8.494 8.620 8.382 8.457 1,977,282 +0.01(+0.11%)
Apr 01, 2021 8.298 8.671 8.294 8.447 2,245,703 +0.20(+2.37%)
Mar 31, 2021 8.652 8.727 8.233 8.252 3,430,417 -0.39(-4.53%)
Mar 30, 2021 8.876 9.006 8.629 8.643 1,545,978 -0.18(-2.01%)
Mar 29, 2021 8.922 9.262 8.773 8.820 2,179,713 -0.07(-0.84%)
Mar 26, 2021 8.941 9.053 8.708 8.894 1,679,097 -0.02(-0.21%)
Mar 25, 2021 8.671 8.950 8.652 8.913 1,163,514 +0.23(+2.68%)
Mar 24, 2021 8.755 8.904 8.661 8.680 956,849 -0.01(-0.11%)
Mar 23, 2021 9.146 9.146 8.689 8.689 2,186,318 -0.47(-5.18%)
Mar 22, 2021 9.248 9.346 9.034 9.164 1,434,868 -0.14(-1.50%)
Mar 19, 2021 8.708 9.434 8.671 9.304 2,880,170 +0.65(+7.54%)
Mar 18, 2021 8.466 8.703 8.457 8.652 1,812,806 +0.07(+0.76%)
Mar 17, 2021 8.512 8.652 8.331 8.587 1,364,313 +0.11(+1.32%)
Mar 16, 2021 8.270 8.559 8.168 8.475 2,034,702 +0.17(+2.02%)
Mar 15, 2021 8.028 8.354 8.019 8.307 874,090 +0.27(+3.36%)
Mar 12, 2021 7.972 8.429 7.916 8.037 2,656,297 -0.03(-0.35%)
Mar 11, 2021 7.432 8.070 7.376 8.065 2,603,188 +0.63(+8.52%)
Mar 10, 2021 7.190 7.437 7.162 7.432 1,166,114 +0.31(+4.31%)
Mar 09, 2021 7.209 7.218 7.078 7.125 1,270,936 +0.05(+0.66%)
Mar 08, 2021 6.966 7.153 6.799 7.078 1,577,181 +0.15(+2.15%)
Mar 05, 2021 7.013 7.013 6.659 6.929 1,426,878 +0.04(+0.54%)
Mar 04, 2021 7.069 7.157 6.780 6.892 1,717,793 -0.09(-1.33%)
Mar 03, 2021 7.022 7.134 6.966 6.985 961,381 -0.09(-1.32%)
Mar 02, 2021 6.901 7.218 6.892 7.078 1,768,878 +0.15(+2.15%)
Mar 01, 2021 7.050 7.087 6.864 6.929 1,807,492 +0.03(+0.40%)
Feb 26, 2021 6.901 7.032 6.687 6.901 3,790,370 +0.03(+0.41%)
Feb 25, 2021 7.367 7.422 6.855 6.873 1,339,796 -0.50(-6.82%)
Feb 24, 2021 7.181 7.423 7.181 7.376 1,178,412 +0.13(+1.80%)
Feb 23, 2021 7.292 7.292 6.948 7.246 1,364,099 -0.01(-0.13%)
Feb 22, 2021 7.451 7.525 7.209 7.255 1,906,737 -0.22(-2.99%)
Feb 19, 2021 7.656 7.739 7.385 7.479 1,331,101 -0.07(-0.99%)
Feb 18, 2021 7.916 7.916 7.553 7.553 1,857,587 -0.36(-4.59%)
Feb 17, 2021 7.991 8.037 7.758 7.916 1,624,413 -0.15(-1.85%)
Feb 16, 2021 7.944 8.135 7.814 8.065 1,194,145 +0.13(+1.64%)
Feb 12, 2021 8.149 8.210 7.935 7.935 757,730 -0.29(-3.51%)
Feb 11, 2021 8.186 8.405 8.023 8.224 2,189,202 +0.09(+1.15%)
Feb 10, 2021 8.037 8.205 8.037 8.131 1,336,406 +0.14(+1.75%)
Feb 09, 2021 7.851 8.103 7.828 7.991 1,099,300 +0.12(+1.54%)
Feb 08, 2021 7.656 7.900 7.622 7.870 1,672,602 +0.16(+2.05%)
Feb 05, 2021 7.572 7.879 7.544 7.711 2,792,876 +0.23(+3.11%)
Feb 04, 2021 7.497 7.511 7.376 7.479 918,668 +0.02(+0.25%)
Feb 03, 2021 7.413 7.497 7.358 7.460 1,828,978 +0.06(+0.75%)
Feb 02, 2021 7.404 7.469 7.246 7.404 1,255,770 +0.11(+1.53%)
Feb 01, 2021 7.199 7.358 7.143 7.292 968,838 +0.30(+4.26%)
Jan 29, 2021 7.618 7.749 6.985 6.994 1,976,949 -0.63(-8.30%)
Jan 28, 2021 7.618 7.767 7.600 7.628 1,209,860 +0.10(+1.36%)
Jan 27, 2021 8.093 8.131 7.525 7.525 1,990,074 -0.70(-8.49%)
Jan 26, 2021 8.158 8.373 8.061 8.224 3,796,488 +0.19(+2.32%)
Jan 25, 2021 8.009 8.112 7.898 8.037 1,378,630 +0.03(+0.35%)
Jan 22, 2021 7.888 8.065 7.739 8.009 1,269,147 +0.02(+0.23%)
Jan 21, 2021 7.963 8.103 7.935 7.991 1,445,595 +0.03(+0.35%)
Jan 20, 2021 7.898 8.037 7.730 7.963 806,528 +0.14(+1.79%)
Jan 19, 2021 8.009 8.084 7.777 7.823 644,336 -0.09(-1.18%)
Jan 15, 2021 8.028 8.093 7.898 7.916 795,955 -0.23(-2.86%)
Jan 14, 2021 8.205 8.307 8.103 8.149 1,733,812 -0.05(-0.57%)
Jan 13, 2021 8.401 8.401 8.168 8.196 1,021,115 -0.22(-2.65%)
Jan 12, 2021 8.540 8.615 8.326 8.419 975,663 -0.07(-0.88%)
Jan 11, 2021 8.522 8.568 8.373 8.494 857,818 -0.15(-1.72%)
Jan 08, 2021 8.484 8.699 8.475 8.643 1,010,808 +0.17(+1.98%)
Jan 07, 2021 8.363 8.578 8.205 8.475 1,419,210 +0.20(+2.36%)
Jan 06, 2021 8.037 8.475 8.014 8.280 964,227 +0.27(+3.37%)
Jan 05, 2021 7.702 8.047 7.665 8.009 726,953 +0.26(+3.37%)
Jan 04, 2021 7.730 7.898 7.697 7.749 666,373 +0.07(+0.97%)
Dec 31, 2020 7.674 7.674 7.674 713,501 -0.11(-1.44%)
Dec 30, 2020 7.777 7.926 7.688 7.786 713,501 +0.09(+1.21%)
Dec 29, 2020 7.395 7.735 7.395 7.693 1,033,215 +0.33(+4.42%)
Dec 28, 2020 7.358 7.441 7.246 7.367 462,058 +0.01(+0.13%)
Dec 24, 2020 7.441 7.451 7.348 7.358 393,306 -0.04(-0.50%)
Dec 23, 2020 7.097 7.413 7.097 7.395 1,760,571 +0.27(+3.79%)
Dec 22, 2020 7.311 7.311 7.111 7.125 1,123,837 -0.16(-2.17%)
Dec 21, 2020 7.488 7.544 7.195 7.283 1,509,334 -0.38(-4.98%)
Dec 18, 2020 7.833 7.954 7.604 7.665 2,156,154 -0.16(-2.02%)
Dec 17, 2020 7.730 7.934 7.656 7.823 4,898,175 +0.18(+2.31%)
Dec 16, 2020 7.637 7.684 7.562 7.646 1,571,591 -0.01(-0.12%)
Dec 15, 2020 7.423 7.688 7.403 7.656 765,228 +0.20(+2.62%)
Dec 14, 2020 7.646 7.702 7.460 7.460 723,472 -0.13(-1.72%)
Dec 11, 2020 7.609 7.684 7.488 7.590 934,358 -0.07(-0.85%)
Dec 10, 2020 7.460 7.688 7.423 7.656 1,335,329 +0.17(+2.24%)
Dec 09, 2020 7.739 7.777 7.358 7.488 1,855,821 -0.20(-2.55%)
Dec 08, 2020 7.721 7.907 7.665 7.684 1,146,644 -0.09(-1.20%)
Dec 07, 2020 7.963 8.009 7.702 7.777 1,190,913 -0.20(-2.45%)
Dec 04, 2020 8.000 8.177 7.926 7.972 1,933,356 +0.07(+0.94%)
Dec 03, 2020 7.665 7.995 7.628 7.898 1,707,250 +0.30(+3.92%)
Dec 02, 2020 7.674 7.781 7.576 7.600 987,035 -0.12(-1.57%)
Dec 01, 2020 7.665 7.851 7.572 7.721 1,332,168 +0.25(+3.37%)
Nov 30, 2020 7.665 7.693 7.451 7.469 1,235,173 -0.20(-2.55%)
Nov 27, 2020 7.833 7.851 7.567 7.665 780,600 -0.10(-1.32%)
Nov 25, 2020 7.795 7.842 7.670 7.767 2,031,065 -0.07(-0.95%)
Nov 24, 2020 7.805 7.944 7.674 7.842 2,542,899 +0.17(+2.18%)
Nov 23, 2020 7.739 7.739 7.609 7.674 1,583,608 +0.01(+0.12%)
Nov 20, 2020 7.562 7.693 7.562 7.665 1,065,031 +0.08(+1.11%)
Nov 19, 2020 7.488 7.693 7.404 7.581 940,809 +0.04(+0.49%)
Nov 18, 2020 7.749 7.814 7.534 7.544 2,179,837 -0.23(-2.99%)
Nov 17, 2020 7.711 7.851 7.674 7.777 3,643,176 -0.06(-0.71%)
Nov 16, 2020 7.777 7.986 7.730 7.833 790,351 +0.19(+2.44%)
Nov 13, 2020 7.423 7.702 7.367 7.646 1,083,392 +0.33(+4.45%)
Nov 12, 2020 7.358 7.497 7.260 7.320 971,550 -0.13(-1.75%)
Nov 11, 2020 7.413 7.460 7.274 7.451 929,108 +0.05(+0.63%)
Nov 10, 2020 7.171 7.423 7.125 7.404 790,193 +0.24(+3.38%)
Nov 09, 2020 7.227 7.735 7.106 7.162 1,411,115 +0.44(+6.51%)
Nov 06, 2020 6.743 6.874 6.640 6.724 1,505,689 -0.02(-0.28%)
Nov 05, 2020 6.268 6.775 6.268 6.743 886,959 +0.49(+7.90%)
Nov 04, 2020 6.352 6.454 6.165 6.249 573,974 -0.01(-0.15%)
Nov 03, 2020 6.007 6.361 6.007 6.259 1,109,851 +0.31(+5.16%)
Nov 02, 2020 5.998 6.007 5.858 5.951 924,739 +0.03(+0.47%)
Oct 30, 2020 6.035 6.137 5.858 5.923 2,173,119 -0.13(-2.15%)
Oct 29, 2020 6.156 6.156 5.895 6.054 1,272,835 -0.11(-1.81%)
Oct 28, 2020 6.436 6.440 5.998 6.165 1,590,018 -0.45(-6.76%)
Oct 27, 2020 6.836 6.892 6.566 6.612 1,104,965 -0.34(-4.83%)
Oct 26, 2020 6.920 7.022 6.892 6.948 1,364,969 -0.09(-1.32%)
Oct 23, 2020 6.938 7.087 6.845 7.041 1,056,549 +0.22(+3.28%)
Oct 22, 2020 6.547 6.831 6.473 6.817 1,334,651 +0.32(+4.87%)
Oct 21, 2020 6.557 6.566 6.426 6.501 799,902 -0.07(-0.99%)
Oct 20, 2020 6.622 6.678 6.510 6.566 1,079,801 +0.02(+0.28%)
Oct 19, 2020 6.696 6.706 6.547 6.547 1,132,863 -0.11(-1.68%)
Oct 16, 2020 6.734 6.789 6.626 6.659 639,298 -0.07(-1.11%)
Oct 15, 2020 6.575 6.780 6.547 6.734 709,069 +0.07(+1.12%)
Oct 14, 2020 6.482 6.668 6.482 6.659 1,222,066 +0.17(+2.58%)
Oct 13, 2020 6.650 6.650 6.468 6.491 496,626 -0.19(-2.79%)
Oct 12, 2020 6.780 6.789 6.640 6.678 647,227 -0.07(-0.97%)
Oct 09, 2020 6.752 6.952 6.650 6.743 1,153,077 +0.08(+1.26%)
Oct 08, 2020 6.268 6.682 6.240 6.659 1,392,233 +0.45(+7.20%)
Oct 07, 2020 5.905 6.240 5.905 6.212 2,812,388 +0.34(+5.71%)
Oct 06, 2020 6.119 6.133 5.839 5.877 1,078,715 -0.20(-3.22%)
Oct 05, 2020 5.942 6.110 5.933 6.072 1,197,368 +0.19(+3.16%)
Oct 02, 2020 5.802 5.970 5.756 5.886 571,223 -0.04(-0.63%)
Oct 01, 2020 5.802 5.923 5.737 5.923 1,712,128 +0.17(+2.91%)
Sep 30, 2020 5.756 5.802 5.700 5.756 2,546,215 +0.07(+1.15%)
Sep 29, 2020 5.709 5.770 5.644 5.690 1,185,294 -0.03(-0.49%)
Sep 28, 2020 5.774 5.830 5.690 5.718 1,402,563 +0.07(+1.15%)
Sep 25, 2020 5.756 5.765 5.583 5.653 2,399,032 -0.12(-2.10%)
Sep 24, 2020 5.718 5.942 5.658 5.774 1,186,922 +0.04(+0.65%)
Sep 23, 2020 5.802 5.802 5.649 5.737 2,731,898 -0.07(-1.12%)
Sep 22, 2020 5.774 5.839 5.690 5.802 1,092,939 +0.04(+0.65%)
Sep 21, 2020 5.905 5.905 5.625 5.765 922,371 -0.31(-5.06%)
Sep 18, 2020 6.259 6.268 6.054 6.072 942,733 -0.21(-3.41%)
Sep 17, 2020 6.417 6.543 6.221 6.287 1,630,462 -0.24(-3.71%)
Sep 16, 2020 6.333 6.734 6.324 6.529 1,598,713 +0.23(+3.70%)
Sep 15, 2020 6.380 6.445 6.268 6.296 1,411,173 -0.04(-0.59%)
Sep 14, 2020 6.165 6.440 6.165 6.333 1,428,148 +0.23(+3.82%)
Sep 11, 2020 6.016 6.137 5.942 6.100 3,285,502 +0.12(+2.03%)
Sep 10, 2020 6.128 6.338 5.979 5.979 1,946,550 -0.11(-1.83%)
Sep 09, 2020 6.147 6.277 6.007 6.091 1,060,774 +0.06(+0.93%)
Sep 08, 2020 6.165 6.259 5.970 6.035 1,948,302 -0.21(-3.43%)
Sep 04, 2020 5.877 6.310 5.644 6.249 3,288,294 +0.45(+7.70%)
Sep 03, 2020 5.830 6.165 5.793 5.802 2,158,652 -0.04(-0.64%)
Sep 02, 2020 5.914 5.923 5.737 5.839 1,360,643 -0.03(-0.48%)
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.