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, 2023 4.489 4.494 4.300 4.334 967,988 -0.15(-3.24%)
Aug 30, 2023 4.498 4.537 4.392 4.479 1,212,038 +0.11(+2.43%)
Aug 29, 2023 4.373 4.426 4.324 4.373 1,301,989 +0.01(+0.22%)
Aug 28, 2023 4.315 4.392 4.286 4.363 742,132 +0.08(+1.81%)
Aug 25, 2023 4.402 4.435 4.247 4.286 1,158,870 -0.08(-1.77%)
Aug 24, 2023 4.411 4.455 4.324 4.363 698,239 -0.09(-1.96%)
Aug 23, 2023 4.382 4.479 4.382 4.450 731,265 +0.11(+2.45%)
Aug 22, 2023 4.460 4.479 4.344 4.344 816,036 -0.09(-1.96%)
Aug 21, 2023 4.479 4.489 4.373 4.431 907,838 -0.04(-0.87%)
Aug 18, 2023 4.411 4.527 4.411 4.469 1,271,289 +0.00(+0.00%)
Aug 17, 2023 4.576 4.576 4.440 4.469 739,566 -0.07(-1.49%)
Aug 16, 2023 4.556 4.595 4.479 4.537 1,089,006 -0.05(-1.05%)
Aug 15, 2023 4.508 4.605 4.479 4.585 1,055,008 +0.05(+1.07%)
Aug 14, 2023 4.614 4.614 4.392 4.537 1,381,974 -0.09(-1.88%)
Aug 11, 2023 4.701 4.735 4.614 4.624 832,399 -0.08(-1.65%)
Aug 10, 2023 4.827 4.876 4.687 4.701 871,279 -0.07(-1.42%)
Aug 09, 2023 4.779 4.866 4.750 4.769 1,177,891 +0.02(+0.41%)
Aug 08, 2023 4.682 4.784 4.566 4.750 848,282 +0.03(+0.61%)
Aug 07, 2023 4.740 4.755 4.614 4.721 968,809 -0.03(-0.61%)
Aug 04, 2023 4.701 4.822 4.672 4.750 1,198,728 +0.10(+2.08%)
Aug 03, 2023 4.663 4.701 4.527 4.653 1,352,967 -0.01(-0.21%)
Aug 02, 2023 4.866 4.866 4.595 4.663 1,785,134 -0.28(-5.68%)
Aug 01, 2023 5.137 5.137 4.934 4.943 1,270,910 -0.19(-3.77%)
Jul 31, 2023 5.050 5.190 5.021 5.137 2,158,627 +0.12(+2.31%)
Jul 28, 2023 4.914 5.137 4.847 5.021 2,453,650 +0.20(+4.22%)
Jul 27, 2023 4.634 4.890 4.595 4.818 2,967,356 +0.25(+5.51%)
Jul 26, 2023 4.411 4.721 4.247 4.566 7,244,178 +0.10(+2.16%)
Jul 25, 2023 4.672 4.682 4.421 4.469 2,252,145 -0.22(-4.74%)
Jul 24, 2023 4.731 4.740 4.643 4.692 1,159,687 -0.03(-0.61%)
Jul 21, 2023 4.750 4.760 4.672 4.721 1,166,202 -0.02(-0.41%)
Jul 20, 2023 4.866 4.866 4.677 4.740 1,291,223 -0.11(-2.20%)
Jul 19, 2023 4.750 4.885 4.721 4.847 1,226,592 +0.11(+2.25%)
Jul 18, 2023 4.624 4.755 4.610 4.740 1,614,023 +0.11(+2.30%)
Jul 17, 2023 4.624 4.663 4.489 4.634 1,480,568 +0.02(+0.42%)
Jul 14, 2023 4.856 4.861 4.614 4.614 1,708,645 -0.26(-5.36%)
Jul 13, 2023 4.866 4.924 4.842 4.876 523,180 +0.06(+1.20%)
Jul 12, 2023 4.847 4.934 4.808 4.818 974,115 +0.09(+1.84%)
Jul 11, 2023 4.711 4.769 4.653 4.731 1,386,180 +0.03(+0.62%)
Jul 10, 2023 4.760 4.866 4.692 4.701 941,608 -0.09(-1.82%)
Jul 07, 2023 4.789 4.890 4.760 4.789 1,349,351 +0.06(+1.23%)
Jul 06, 2023 4.953 4.963 4.614 4.731 2,000,697 -0.28(-5.60%)
Jul 05, 2023 5.069 5.069 4.972 5.011 754,352 -0.11(-2.08%)
Jul 03, 2023 4.982 5.117 4.953 5.117 599,415 +0.15(+3.12%)
Jun 30, 2023 5.050 5.050 4.953 4.963 1,691,820 -0.04(-0.77%)
Jun 29, 2023 5.079 5.079 4.992 5.001 1,752,869 -0.04(-0.77%)
Jun 28, 2023 5.146 5.146 4.972 5.040 1,042,109 -0.06(-1.14%)
Jun 27, 2023 4.982 5.146 4.943 5.098 940,507 +0.15(+3.13%)
Jun 26, 2023 4.876 5.026 4.871 4.943 1,180,543 +0.10(+2.00%)
Jun 23, 2023 4.885 4.905 4.827 4.847 1,879,121 -0.06(-1.18%)
Jun 22, 2023 4.924 4.958 4.866 4.905 1,897,455 -0.01(-0.20%)
Jun 21, 2023 4.982 4.997 4.909 4.914 1,747,056 -0.12(-2.31%)
Jun 20, 2023 5.108 5.108 4.992 5.030 1,952,683 -0.12(-2.26%)
Jun 16, 2023 5.176 5.185 5.011 5.146 2,436,481 -0.08(-1.48%)
Jun 15, 2023 5.156 5.234 5.030 5.224 1,663,814 +0.08(+1.50%)
Jun 14, 2023 5.059 5.156 5.055 5.146 1,858,778 +0.11(+2.11%)
Jun 13, 2023 5.001 5.040 4.934 5.040 1,701,578 +0.14(+2.76%)
Jun 12, 2023 4.905 4.929 4.818 4.905 1,348,346 +0.03(+0.60%)
Jun 09, 2023 4.992 5.011 4.847 4.876 1,733,850 -0.10(-1.95%)
Jun 08, 2023 5.021 5.059 4.934 4.972 2,548,835 -0.05(-0.96%)
Jun 07, 2023 5.079 5.117 4.963 5.021 1,890,551 -0.03(-0.57%)
Jun 06, 2023 4.818 5.059 4.784 5.050 3,234,973 +0.23(+4.82%)
Jun 05, 2023 4.721 4.847 4.682 4.818 1,846,542 +0.10(+2.05%)
Jun 02, 2023 4.605 4.731 4.595 4.721 1,468,006 +0.20(+4.50%)
Jun 01, 2023 4.682 4.837 4.508 4.518 4,518,756 -0.14(-2.91%)
May 31, 2023 4.624 4.697 4.556 4.653 1,587,490 +0.05(+1.05%)
May 30, 2023 4.614 4.643 4.450 4.605 1,597,581 +0.06(+1.28%)
May 26, 2023 4.431 4.556 4.411 4.547 1,429,617 +0.16(+3.73%)
May 25, 2023 4.449 4.473 4.378 4.383 1,278,264 -0.09(-1.91%)
May 24, 2023 4.459 4.506 4.374 4.468 2,369,359 -0.02(-0.42%)
May 23, 2023 4.487 4.629 4.464 4.487 1,935,594 -0.05(-1.04%)
May 22, 2023 4.686 4.734 4.525 4.535 1,136,125 -0.15(-3.23%)
May 19, 2023 4.752 4.786 4.677 4.686 940,233 -0.05(-1.00%)
May 18, 2023 4.667 4.752 4.629 4.734 1,082,716 +0.02(+0.40%)
May 17, 2023 4.667 4.734 4.596 4.715 947,592 +0.10(+2.26%)
May 16, 2023 4.591 4.667 4.544 4.610 2,629,508 +0.02(+0.41%)
May 15, 2023 4.582 4.629 4.535 4.591 1,622,993 +0.03(+0.62%)
May 12, 2023 4.582 4.610 4.506 4.563 1,673,520 +0.01(+0.21%)
May 11, 2023 4.525 4.619 4.487 4.554 1,403,479 -0.05(-1.03%)
May 10, 2023 4.648 4.762 4.544 4.601 3,856,136 +0.00(+0.00%)
May 09, 2023 4.573 4.658 4.516 4.601 1,320,673 +0.01(+0.21%)
May 08, 2023 4.591 4.606 4.506 4.591 1,205,814 +0.01(+0.21%)
May 05, 2023 4.573 4.639 4.544 4.582 1,543,644 +0.10(+2.33%)
May 04, 2023 4.535 4.582 4.459 4.478 1,422,885 -0.08(-1.66%)
May 03, 2023 4.686 4.734 4.544 4.554 1,861,240 -0.11(-2.43%)
May 02, 2023 4.705 4.762 4.563 4.667 1,695,510 -0.08(-1.60%)
May 01, 2023 4.800 4.827 4.734 4.743 415,646 -0.05(-0.99%)
Apr 28, 2023 4.610 4.804 4.610 4.790 1,337,506 +0.14(+3.05%)
Apr 27, 2023 4.468 4.724 4.431 4.648 1,892,540 +0.24(+5.36%)
Apr 26, 2023 4.431 4.544 4.307 4.412 1,347,873 -0.01(-0.21%)
Apr 25, 2023 4.591 4.591 4.421 4.421 1,721,798 -0.18(-3.91%)
Apr 24, 2023 4.629 4.644 4.544 4.601 845,365 -0.01(-0.21%)
Apr 21, 2023 4.658 4.686 4.582 4.610 1,311,052 -0.04(-0.81%)
Apr 20, 2023 4.648 4.771 4.648 4.648 1,687,030 -0.05(-1.01%)
Apr 19, 2023 4.838 4.847 4.658 4.696 2,979,848 -0.15(-3.12%)
Apr 18, 2023 5.074 5.074 4.819 4.847 1,679,599 -0.23(-4.48%)
Apr 17, 2023 5.046 5.093 4.994 5.074 1,649,303 -0.01(-0.19%)
Apr 14, 2023 5.226 5.226 5.027 5.084 1,580,609 -0.10(-2.01%)
Apr 13, 2023 5.122 5.245 5.084 5.188 1,872,496 +0.12(+2.43%)
Apr 12, 2023 5.339 5.358 5.046 5.065 1,782,826 -0.24(-4.46%)
Apr 11, 2023 5.197 5.358 5.197 5.302 3,044,449 +0.12(+2.38%)
Apr 10, 2023 4.932 5.216 4.847 5.178 2,034,236 +0.20(+3.99%)
Apr 06, 2023 4.866 5.074 4.866 4.980 3,110,649 +0.10(+2.14%)
Apr 05, 2023 5.008 5.070 4.861 4.875 2,147,355 -0.17(-3.38%)
Apr 04, 2023 4.923 5.074 4.923 5.046 2,386,428 +0.13(+2.70%)
Apr 03, 2023 5.018 5.018 4.857 4.913 1,324,900 -0.09(-1.89%)
Mar 31, 2023 5.055 5.055 4.915 5.008 3,489,144 -0.02(-0.38%)
Mar 30, 2023 4.904 5.055 4.871 5.027 2,051,119 +0.15(+3.11%)
Mar 29, 2023 4.686 4.899 4.677 4.875 3,822,844 +0.25(+5.32%)
Mar 28, 2023 4.516 4.648 4.516 4.629 1,853,285 +0.10(+2.30%)
Mar 27, 2023 4.449 4.558 4.449 4.525 2,536,886 +0.09(+1.92%)
Mar 24, 2023 4.298 4.459 4.289 4.440 3,286,561 +0.10(+2.40%)
Mar 23, 2023 4.374 4.440 4.312 4.336 1,845,209 +0.00(+0.00%)
Mar 22, 2023 4.393 4.487 4.336 4.336 1,722,009 -0.07(-1.51%)
Mar 21, 2023 4.298 4.449 4.241 4.402 1,716,602 +0.15(+3.56%)
Mar 20, 2023 4.298 4.355 4.203 4.251 4,112,806 -0.05(-1.10%)
Mar 17, 2023 4.336 4.336 4.149 4.298 3,347,005 -0.06(-1.30%)
Mar 16, 2023 4.355 4.393 4.270 4.355 1,725,055 -0.01(-0.22%)
Mar 15, 2023 4.336 4.402 4.260 4.364 2,435,790 -0.08(-1.71%)
Mar 14, 2023 4.535 4.544 4.402 4.440 1,695,883 +0.04(+0.86%)
Mar 13, 2023 4.497 4.544 4.364 4.402 2,032,486 -0.16(-3.53%)
Mar 10, 2023 4.724 4.738 4.525 4.563 2,118,021 -0.16(-3.41%)
Mar 09, 2023 4.932 4.970 4.724 4.724 2,110,721 -0.27(-5.31%)
Mar 08, 2023 4.999 5.036 4.923 4.989 1,123,590 -0.01(-0.19%)
Mar 07, 2023 5.160 5.169 4.970 4.999 1,736,525 -0.16(-3.12%)
Mar 06, 2023 5.112 5.273 5.098 5.160 1,742,570 +0.05(+0.93%)
Mar 03, 2023 5.008 5.150 5.003 5.112 2,157,380 +0.15(+3.05%)
Mar 02, 2023 4.771 4.999 4.748 4.961 2,757,394 +0.15(+3.15%)
Mar 01, 2023 4.734 4.852 4.734 4.809 2,049,445 +0.11(+2.42%)
Feb 28, 2023 4.894 4.894 4.648 4.696 5,410,262 -0.25(-4.98%)
Feb 27, 2023 4.885 5.008 4.743 4.942 2,874,250 +0.10(+2.15%)
Feb 24, 2023 5.254 5.339 4.719 4.838 8,716,986 -0.62(-11.28%)
Feb 23, 2023 5.444 5.481 5.349 5.453 2,486,546 +0.06(+1.05%)
Feb 22, 2023 5.320 5.481 5.320 5.396 3,062,621 +0.11(+2.15%)
Feb 21, 2023 5.576 5.576 5.212 5.283 4,959,249 -0.27(-4.94%)
Feb 17, 2023 5.500 5.557 5.425 5.557 3,725,295 +0.01(+0.17%)
Feb 16, 2023 5.444 5.642 5.335 5.548 3,670,756 +0.06(+1.03%)
Feb 15, 2023 5.387 5.491 5.320 5.491 3,568,501 +0.00(+0.00%)
Feb 14, 2023 5.623 5.765 5.481 5.491 3,624,081 -0.09(-1.69%)
Feb 13, 2023 5.415 5.586 5.377 5.586 1,853,887 +0.19(+3.51%)
Feb 10, 2023 5.330 5.406 5.292 5.396 2,317,282 +0.04(+0.71%)
Feb 09, 2023 5.491 5.538 5.330 5.358 1,775,275 -0.08(-1.39%)
Feb 08, 2023 5.444 5.529 5.368 5.434 1,415,420 -0.01(-0.17%)
Feb 07, 2023 5.548 5.642 5.406 5.444 2,625,771 -0.05(-0.86%)
Feb 06, 2023 5.737 5.761 5.491 5.491 1,945,795 -0.33(-5.69%)
Feb 03, 2023 5.964 5.974 5.784 5.822 2,611,734 -0.25(-4.06%)
Feb 02, 2023 6.191 6.220 6.002 6.068 3,149,173 -0.05(-0.77%)
Feb 01, 2023 5.822 6.144 5.784 6.116 4,528,493 +0.29(+5.04%)
Jan 31, 2023 5.623 5.822 5.586 5.822 5,682,774 +0.24(+4.24%)
Jan 30, 2023 5.642 5.699 5.586 5.586 2,538,019 -0.09(-1.50%)
Jan 27, 2023 5.680 5.742 5.642 5.671 2,948,562 +0.02(+0.33%)
Jan 26, 2023 5.567 5.690 5.510 5.652 4,491,948 +0.10(+1.88%)
Jan 25, 2023 5.491 5.576 5.444 5.548 2,585,776 +0.03(+0.51%)
Jan 24, 2023 5.661 5.718 5.491 5.519 4,653,366 -0.07(-1.19%)
Jan 23, 2023 5.680 5.699 5.548 5.586 3,682,618 +0.09(+1.72%)
Jan 20, 2023 5.444 5.510 5.368 5.491 4,573,413 +0.08(+1.40%)
Jan 19, 2023 5.387 5.462 5.349 5.415 3,365,143 -0.02(-0.35%)
Jan 18, 2023 5.406 5.491 5.368 5.434 4,200,638 +0.07(+1.23%)
Jan 17, 2023 5.349 5.491 5.292 5.368 5,609,585 +0.04(+0.71%)
Jan 13, 2023 5.046 5.368 5.036 5.330 8,955,821 +0.23(+4.45%)
Jan 12, 2023 5.008 5.207 4.989 5.103 5,188,570 +0.12(+2.47%)
Jan 11, 2023 4.923 5.055 4.852 4.980 7,228,220 +0.13(+2.73%)
Jan 10, 2023 4.790 4.857 4.767 4.847 3,687,641 +0.08(+1.59%)
Jan 09, 2023 4.809 4.857 4.738 4.771 3,070,607 +0.02(+0.40%)
Jan 06, 2023 4.696 4.828 4.625 4.752 8,089,263 +0.10(+2.24%)
Jan 05, 2023 4.591 4.715 4.558 4.648 3,449,002 +0.06(+1.24%)
Jan 04, 2023 4.497 4.620 4.431 4.591 2,954,176 +0.21(+4.75%)
Jan 03, 2023 4.364 4.478 4.307 4.383 2,215,345 +0.07(+1.54%)
Dec 30, 2022 4.355 4.412 4.298 4.317 3,708,349 -0.06(-1.30%)
Dec 29, 2022 4.279 4.459 4.270 4.374 2,754,611 +0.13(+3.13%)
Dec 28, 2022 4.307 4.407 4.236 4.241 3,111,439 -0.09(-2.18%)
Dec 27, 2022 4.516 4.516 4.326 4.336 2,252,187 -0.16(-3.58%)
Dec 23, 2022 4.326 4.502 4.322 4.497 2,240,322 +0.16(+3.71%)
Dec 22, 2022 4.364 4.412 4.251 4.336 3,710,584 -0.08(-1.72%)
Dec 21, 2022 4.402 4.473 4.374 4.412 3,857,020 +0.05(+1.08%)
Dec 20, 2022 4.402 4.497 4.355 4.364 3,902,319 -0.05(-1.07%)
Dec 19, 2022 4.506 4.587 4.397 4.412 6,552,791 -0.10(-2.31%)
Dec 16, 2022 4.535 4.582 4.440 4.516 3,508,061 -0.07(-1.45%)
Dec 15, 2022 4.819 4.819 4.577 4.582 3,531,502 -0.31(-6.38%)
Dec 14, 2022 4.885 4.965 4.696 4.894 6,671,667 -0.06(-1.15%)
Dec 13, 2022 4.752 5.197 4.734 4.951 12,108,664 +0.40(+8.73%)
Dec 12, 2022 4.667 4.672 4.478 4.554 2,112,936 -0.11(-2.43%)
Dec 09, 2022 4.828 4.828 4.639 4.667 2,191,428 -0.16(-3.33%)
Dec 08, 2022 4.809 4.894 4.790 4.828 1,973,035 +0.04(+0.79%)
Dec 07, 2022 4.781 4.819 4.634 4.790 4,421,845 +0.00(+0.00%)
Dec 06, 2022 4.838 4.890 4.738 4.790 3,939,994 -0.06(-1.17%)
Dec 05, 2022 4.923 4.942 4.776 4.847 2,610,648 -0.12(-2.48%)
Dec 02, 2022 5.084 5.112 4.923 4.970 2,302,036 -0.22(-4.20%)
Dec 01, 2022 5.207 5.261 5.131 5.188 4,049,192 +0.02(+0.37%)
Nov 30, 2022 5.103 5.207 5.036 5.169 5,210,430 +0.12(+2.44%)
Nov 29, 2022 5.264 5.330 5.027 5.046 3,945,098 -0.26(-4.82%)
Nov 28, 2022 5.245 5.453 5.197 5.302 5,963,274 +0.06(+1.08%)
Nov 25, 2022 5.103 5.283 5.103 5.245 2,318,709 +0.19(+3.75%)
Nov 23, 2022 5.160 5.235 5.055 5.055 4,015,357 -0.13(-2.55%)
Nov 22, 2022 5.084 5.235 5.027 5.188 3,953,746 +0.16(+3.20%)
Nov 21, 2022 5.103 5.112 4.842 5.027 3,723,142 -0.09(-1.67%)
Nov 18, 2022 5.188 5.245 5.032 5.112 2,963,305 -0.03(-0.55%)
Nov 17, 2022 5.235 5.320 5.131 5.141 1,976,045 -0.22(-4.06%)
Nov 16, 2022 5.377 5.415 5.302 5.358 2,218,032 -0.03(-0.53%)
Nov 15, 2022 5.491 5.576 5.344 5.387 3,449,390 -0.01(-0.18%)
Nov 14, 2022 5.387 5.515 5.335 5.396 4,372,700 -0.03(-0.52%)
Nov 11, 2022 5.046 5.524 5.036 5.425 5,641,382 +0.39(+7.71%)
Nov 10, 2022 4.989 5.055 4.906 5.036 5,455,617 +0.21(+4.31%)
Nov 09, 2022 4.942 4.961 4.828 4.828 2,750,769 -0.18(-3.59%)
Nov 08, 2022 4.942 5.055 4.885 5.008 5,614,803 +0.09(+1.73%)
Nov 07, 2022 4.951 4.994 4.871 4.923 2,547,155 +0.04(+0.78%)
Nov 04, 2022 5.027 5.055 4.790 4.885 3,689,461 -0.08(-1.53%)
Nov 03, 2022 4.999 5.013 4.857 4.961 8,406,650 -0.02(-0.38%)
Nov 02, 2022 5.055 4.980 2,742,429 -0.10(-2.05%)
Nov 01, 2022 5.065 5.155 5.022 5.084 3,619,733 +0.11(+2.29%)
Oct 31, 2022 4.932 5.008 4.814 4.970 2,935,517 +0.05(+0.96%)
Oct 28, 2022 4.752 5.008 4.752 4.923 3,315,088 +0.14(+2.97%)
Oct 27, 2022 4.923 5.036 4.781 4.781 2,258,343 -0.12(-2.51%)
Oct 26, 2022 4.942 5.018 4.894 4.904 2,558,876 -0.02(-0.38%)
Oct 25, 2022 4.857 5.018 4.857 4.923 1,653,505 +0.04(+0.78%)
Oct 24, 2022 5.055 5.055 4.809 4.885 2,204,362 -0.08(-1.53%)
Oct 21, 2022 4.904 5.027 4.894 4.961 1,565,648 +0.01(+0.19%)
Oct 20, 2022 4.866 5.018 4.847 4.951 1,228,868 +0.09(+1.75%)
Oct 19, 2022 4.932 4.956 4.804 4.866 1,391,085 -0.11(-2.28%)
Oct 18, 2022 5.169 5.188 4.913 4.980 1,415,926 -0.07(-1.31%)
Oct 17, 2022 4.923 5.079 4.899 5.046 3,271,227 +0.26(+5.34%)
Oct 14, 2022 5.103 5.103 4.790 4.790 1,944,727 -0.27(-5.42%)
Oct 13, 2022 4.970 5.155 4.894 5.065 4,982,962 +0.02(+0.38%)
Oct 12, 2022 4.989 5.084 4.942 5.046 1,994,052 +0.06(+1.14%)
Oct 11, 2022 5.008 5.074 4.932 4.989 2,167,748 -0.02(-0.38%)
Oct 10, 2022 5.008 5.112 4.961 5.008 1,134,116 +0.03(+0.57%)
Oct 07, 2022 5.046 5.046 4.956 4.980 1,577,358 -0.10(-2.05%)
Oct 06, 2022 5.197 5.207 4.928 5.084 4,058,125 -0.16(-3.07%)
Oct 05, 2022 5.292 5.320 5.112 5.245 1,930,830 -0.13(-2.46%)
Oct 04, 2022 5.254 5.406 5.216 5.377 2,759,089 +0.23(+4.41%)
Oct 03, 2022 5.197 5.216 5.065 5.150 1,847,793 +0.06(+1.12%)
Sep 30, 2022 5.226 5.292 5.074 5.093 2,044,568 -0.13(-2.54%)
Sep 29, 2022 5.283 5.354 5.193 5.226 2,810,744 -0.13(-2.47%)
Sep 28, 2022 5.150 5.444 5.150 5.358 4,558,968 +0.19(+3.66%)
Sep 27, 2022 5.122 5.264 5.112 5.169 1,834,457 +0.08(+1.49%)
Sep 26, 2022 5.311 5.377 5.074 5.093 1,518,339 -0.27(-4.95%)
Sep 23, 2022 5.425 5.425 5.254 5.358 1,720,971 -0.11(-2.08%)
Sep 22, 2022 5.472 5.529 5.415 5.472 1,097,432 -0.03(-0.52%)
Sep 21, 2022 5.680 5.756 5.500 5.500 1,581,512 -0.23(-3.97%)
Sep 20, 2022 5.728 5.851 5.671 5.728 1,329,378 -0.08(-1.31%)
Sep 19, 2022 5.728 5.813 5.604 5.803 1,062,565 +0.14(+2.51%)
Sep 16, 2022 5.784 5.784 5.600 5.661 828,579 -0.20(-3.39%)
Sep 15, 2022 5.879 5.997 5.813 5.860 941,131 -0.04(-0.64%)
Sep 14, 2022 6.049 6.049 5.855 5.898 741,671 -0.12(-2.04%)
Sep 13, 2022 6.106 6.220 6.016 6.021 800,292 -0.27(-4.36%)
Sep 12, 2022 6.125 6.314 6.125 6.296 737,882 +0.21(+3.42%)
Sep 09, 2022 5.955 6.097 5.926 6.087 748,030 +0.17(+2.88%)
Sep 08, 2022 5.945 5.955 5.794 5.917 871,230 -0.07(-1.11%)
Sep 07, 2022 5.879 6.002 5.737 5.983 2,158,764 +0.10(+1.77%)
Sep 06, 2022 6.049 6.116 5.794 5.879 954,889 -0.15(-2.51%)
Sep 02, 2022 5.926 6.059 5.851 6.030 1,140,595 +0.12(+2.08%)
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.