Tencent Holdings ADR (OP: TCEHY )

72.20 USD -0.69 (-0.95%)
Official Closing Price Updated: 5:36 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 66.23 67.75 65.62 67.65 3,734,891 +2.10(+3.20%)
Sep 29, 2020 65.60 65.99 65.25 65.55 1,647,914 -0.09(-0.14%)
Sep 28, 2020 65.86 65.86 65.02 65.64 1,191,691 +0.33(+0.51%)
Sep 25, 2020 64.75 65.51 64.32 65.31 4,351,200 -0.31(-0.47%)
Sep 24, 2020 65.10 66.26 64.70 65.62 2,265,309 +0.12(+0.18%)
Sep 23, 2020 66.50 66.85 65.50 65.50 2,045,107 -0.88(-1.33%)
Sep 22, 2020 66.50 66.50 65.85 66.38 1,825,921 -0.19(-0.29%)
Sep 21, 2020 65.34 66.63 65.34 66.57 3,414,558 -0.45(-0.67%)
Sep 18, 2020 66.81 67.45 66.69 67.02 4,876,700 +0.36(+0.54%)
Sep 17, 2020 67.70 68.59 66.58 66.66 2,331,799 -1.66(-2.43%)
Sep 16, 2020 68.75 69.18 68.21 68.32 2,134,565 -0.66(-0.96%)
Sep 15, 2020 69.05 69.19 68.73 68.98 1,466,529 +0.52(+0.76%)
Sep 14, 2020 68.15 68.66 67.86 68.46 1,971,682 +2.27(+3.43%)
Sep 11, 2020 66.38 66.64 65.62 66.19 2,406,300 +1.21(+1.86%)
Sep 10, 2020 65.90 66.20 64.98 64.98 3,028,853 -1.35(-2.04%)
Sep 09, 2020 65.47 66.53 65.20 66.33 2,704,990 +1.59(+2.46%)
Sep 08, 2020 64.60 65.66 64.40 64.74 3,321,938 -2.31(-3.45%)
Sep 04, 2020 66.80 67.27 65.29 67.05 3,439,900 -0.17(-0.25%)
Sep 03, 2020 68.37 68.45 66.85 67.22 4,544,815 -2.92(-4.16%)
Sep 02, 2020 70.66 70.70 69.21 70.14 3,754,606 -0.37(-0.52%)
Sep 01, 2020 69.73 70.53 69.35 70.51 2,989,294 +2.17(+3.18%)
Aug 31, 2020 68.64 68.65 67.54 68.34 3,600,508 -1.98(-2.82%)
Aug 28, 2020 70.18 70.38 69.58 70.32 2,338,000 -0.79(-1.11%)
Aug 27, 2020 72.41 72.41 70.89 71.11 3,050,852 -0.10(-0.14%)
Aug 26, 2020 71.49 71.49 71.00 71.21 3,335,317 +0.04(+0.06%)
Aug 25, 2020 70.43 71.33 69.95 71.17 3,723,524 +1.21(+1.73%)
Aug 24, 2020 70.96 71.00 69.92 69.96 2,968,490 +0.41(+0.59%)
Aug 21, 2020 66.95 69.95 66.55 69.55 3,435,600 +3.29(+4.97%)
Aug 20, 2020 64.92 66.28 64.92 66.26 1,669,909 +1.36(+2.10%)
Aug 19, 2020 65.68 65.68 64.75 64.90 2,362,715 -1.17(-1.77%)
Aug 18, 2020 66.10 66.25 65.61 66.07 1,630,851 -0.02(-0.03%)
Aug 17, 2020 65.55 66.15 65.25 66.09 2,043,756 +1.22(+1.88%)
Aug 14, 2020 65.45 65.45 64.74 64.87 3,080,100 -0.45(-0.69%)
Aug 13, 2020 66.13 66.14 65.02 65.32 4,239,351 -2.68(-3.94%)
Aug 12, 2020 68.00 68.08 67.53 68.00 3,888,668 +2.05(+3.11%)
Aug 11, 2020 66.62 66.70 65.75 65.95 2,973,296 +1.06(+1.63%)
Aug 10, 2020 64.73 64.95 64.11 64.89 9,031,000 -2.33(-3.47%)
Aug 07, 2020 67.93 68.45 66.85 67.22 9,096,500 -5.35(-7.37%)
Aug 06, 2020 71.64 72.95 71.47 72.57 1,855,966 +0.12(+0.17%)
Aug 05, 2020 72.41 72.64 72.19 72.45 2,474,002 +1.26(+1.77%)
Aug 04, 2020 70.36 71.25 70.35 71.19 2,025,362 +1.59(+2.28%)
Aug 03, 2020 69.33 70.00 69.32 69.60 3,002,188 +1.11(+1.62%)
Jul 31, 2020 69.12 69.24 67.72 68.49 2,433,200 -0.57(-0.83%)
Jul 30, 2020 68.78 69.23 68.60 69.06 2,107,293 -1.36(-1.93%)
Jul 29, 2020 69.95 70.50 69.78 70.42 2,203,150 +1.30(+1.88%)
Jul 28, 2020 69.75 70.14 68.93 69.12 3,521,563 +0.79(+1.16%)
Jul 27, 2020 67.57 68.48 67.57 68.33 3,742,593 -0.49(-0.71%)
Jul 24, 2020 67.88 68.88 67.28 68.82 3,280,200 -1.62(-2.30%)
Jul 23, 2020 71.10 71.71 69.84 70.44 4,844,489 +0.60(+0.86%)
Jul 22, 2020 70.25 70.25 69.32 69.84 3,103,790 -1.65(-2.31%)
Jul 21, 2020 72.71 72.73 69.98 71.49 3,606,161 +2.49(+3.61%)
Jul 20, 2020 67.50 69.12 67.50 69.00 2,399,788 +1.44(+2.13%)
Jul 17, 2020 67.53 67.77 67.31 67.56 1,377,500 +0.48(+0.72%)
Jul 16, 2020 66.61 67.26 66.60 67.08 3,036,367 -2.73(-3.91%)
Jul 15, 2020 70.08 70.58 69.42 69.81 2,901,630 +2.27(+3.36%)
Jul 14, 2020 67.60 67.77 66.53 67.54 2,870,806 -0.60(-0.88%)
Jul 13, 2020 70.31 70.37 68.00 68.14 4,878,095 -2.26(-3.21%)
Jul 10, 2020 70.96 71.17 69.97 70.40 3,181,800 -0.88(-1.23%)
Jul 09, 2020 72.88 72.90 70.51 71.28 5,876,274 +0.39(+0.55%)
Jul 08, 2020 69.87 70.92 69.59 70.89 4,969,713 +4.39(+6.60%)
Jul 07, 2020 66.64 67.12 66.13 66.50 2,524,765 -1.49(-2.19%)
Jul 06, 2020 67.19 68.00 67.01 67.99 3,609,850 +1.30(+1.95%)
Jul 02, 2020 67.11 67.14 66.07 66.69 3,891,100 +1.67(+2.57%)
Jul 01, 2020 64.15 65.06 64.15 65.02 2,695,752 +1.02(+1.59%)
Jun 30, 2020 64.07 64.44 63.81 64.00 4,062,752 +1.13(+1.80%)
Jun 29, 2020 62.56 63.07 62.44 62.87 2,530,980 +0.67(+1.08%)
Jun 26, 2020 62.51 62.55 61.92 62.20 2,026,100 -0.52(-0.83%)
Jun 25, 2020 62.45 62.90 62.19 62.72 3,143,227 -0.25(-0.40%)
Jun 24, 2020 63.00 63.43 62.34 62.97 2,786,735 -1.03(-1.61%)
Jun 23, 2020 63.63 64.50 63.58 64.00 4,458,900 +1.85(+2.98%)
Jun 22, 2020 61.49 62.40 61.08 62.15 7,276,973 +3.20(+5.43%)
Jun 19, 2020 59.53 59.62 58.60 58.95 2,540,600 -0.26(-0.44%)
Jun 18, 2020 59.09 59.40 58.96 59.21 2,364,330 +0.80(+1.37%)
Jun 17, 2020 58.10 58.60 58.00 58.41 2,587,578 +0.33(+0.57%)
Jun 16, 2020 58.50 58.79 57.90 58.08 3,410,417 +1.25(+2.20%)
Jun 15, 2020 55.80 56.98 55.80 56.83 2,104,299 +0.08(+0.14%)
Jun 12, 2020 57.48 57.49 56.00 56.75 1,975,000 +0.87(+1.56%)
Jun 11, 2020 56.63 56.85 55.75 55.88 2,407,517 -2.11(-3.64%)
Jun 10, 2020 57.40 58.22 57.06 57.99 3,594,590 +2.01(+3.59%)
Jun 09, 2020 55.67 56.11 55.45 55.98 2,140,698 +0.20(+0.35%)
Jun 08, 2020 55.69 55.92 55.15 55.78 4,141,243 -0.22(-0.39%)
Jun 05, 2020 56.19 56.54 56.00 56.00 4,014,800 +0.48(+0.86%)
Jun 04, 2020 55.81 56.15 55.15 55.52 2,938,904 -0.77(-1.37%)
Jun 03, 2020 56.18 56.50 56.04 56.29 3,266,908 -0.07(-0.12%)
Jun 02, 2020 55.97 56.46 55.62 56.36 4,668,204 +1.18(+2.14%)
Jun 01, 2020 54.82 55.38 54.68 55.18 2,425,129 +0.86(+1.58%)
May 29, 2020 52.64 54.43 52.50 54.32 6,098,200 +2.07(+3.96%)
May 28, 2020 52.94 53.14 52.25 52.25 4,071,321 -1.33(-2.48%)
May 27, 2020 53.92 54.00 53.00 53.58 4,603,943 -0.33(-0.61%)
May 26, 2020 55.01 55.05 53.85 53.91 5,098,194 +1.23(+2.33%)
May 22, 2020 53.41 53.46 52.40 52.68 8,033,300 -2.47(-4.48%)
May 21, 2020 55.02 55.46 54.71 55.15 5,413,162 -1.47(-2.60%)
May 20, 2020 57.00 57.40 56.03 56.62 5,423,752 +1.22(+2.20%)
May 19, 2020 55.68 56.00 55.37 55.40 3,537,381 -0.30(-0.54%)
May 18, 2020 55.11 55.95 54.81 55.70 3,471,417 +1.69(+3.13%)
May 15, 2020 53.85 54.18 53.60 54.01 4,853,900 -1.99(-3.55%)
May 14, 2020 55.20 56.08 54.66 56.00 6,025,736 -1.83(-3.16%)
May 13, 2020 57.92 58.66 57.16 57.83 9,222,750 +2.48(+4.48%)
May 12, 2020 56.30 56.50 55.27 55.35 4,110,220 -0.61(-1.08%)
May 11, 2020 55.50 56.00 55.40 55.96 4,730,168 +1.39(+2.54%)
May 08, 2020 54.01 54.65 53.76 54.57 5,009,800 +1.82(+3.45%)
May 07, 2020 52.50 52.87 52.38 52.75 2,647,090 +0.19(+0.36%)
May 06, 2020 52.75 52.88 52.45 52.56 2,884,874 +0.39(+0.75%)
May 05, 2020 52.20 52.48 52.11 52.17 2,652,967 +0.60(+1.16%)
May 04, 2020 51.10 51.69 50.90 51.57 2,443,557 +0.52(+1.02%)
May 01, 2020 51.49 51.54 50.91 51.05 5,652,900 -1.57(-2.98%)
Apr 30, 2020 53.74 53.97 52.35 52.62 3,097,779 -1.43(-2.65%)
Apr 29, 2020 53.76 54.17 53.75 54.05 1,942,368 +0.61(+1.14%)
Apr 28, 2020 54.01 54.20 53.30 53.44 2,918,124 +0.14(+0.26%)
Apr 27, 2020 53.32 53.46 53.06 53.30 1,963,651 +0.45(+0.85%)
Apr 24, 2020 52.66 52.95 52.45 52.85 1,635,600 +0.39(+0.74%)
Apr 23, 2020 53.09 53.40 52.45 52.46 2,240,606 -0.40(-0.76%)
Apr 22, 2020 52.90 53.02 52.69 52.86 2,719,943 +1.79(+3.50%)
Apr 21, 2020 51.25 51.69 51.01 51.07 2,480,395 -1.39(-2.65%)
Apr 20, 2020 52.55 53.08 52.20 52.46 2,532,229 +0.11(+0.21%)
Apr 17, 2020 53.00 53.02 52.23 52.35 3,703,900 -0.76(-1.43%)
Apr 16, 2020 52.50 53.33 52.50 53.11 5,469,760 +2.15(+4.22%)
Apr 15, 2020 50.50 51.20 50.27 50.96 2,991,082 -0.49(-0.95%)
Apr 14, 2020 50.88 51.50 50.82 51.45 3,212,636 +1.65(+3.31%)
Apr 13, 2020 49.86 49.87 49.00 49.80 3,764,554 +0.33(+0.67%)
Apr 09, 2020 50.40 50.61 49.37 49.47 4,217,700 -0.68(-1.36%)
Apr 08, 2020 49.59 50.24 49.40 50.15 3,214,269 +0.68(+1.37%)
Apr 07, 2020 50.62 50.65 49.18 49.47 3,282,512 -0.47(-0.94%)
Apr 06, 2020 49.48 49.96 49.03 49.94 2,822,308 +2.13(+4.46%)
Apr 03, 2020 48.62 48.90 47.55 47.81 2,865,100 -1.01(-2.07%)
Apr 02, 2020 48.20 49.03 48.00 48.82 3,199,545 +1.76(+3.74%)
Apr 01, 2020 48.01 48.47 46.98 47.06 4,189,180 -2.03(-4.14%)
Mar 31, 2020 48.50 49.53 48.50 49.09 2,589,959 -0.55(-1.11%)
Mar 30, 2020 48.89 49.65 48.65 49.64 3,769,020 +1.09(+2.25%)
Mar 27, 2020 48.45 49.36 48.20 48.55 3,762,100 -2.55(-4.99%)
Mar 26, 2020 50.10 51.20 49.95 51.10 7,463,408 +1.85(+3.76%)
Mar 25, 2020 48.94 50.10 48.59 49.25 5,177,229 +0.83(+1.71%)
Mar 24, 2020 47.82 48.49 45.91 48.42 11,939,458 +2.00(+4.31%)
Mar 23, 2020 46.07 46.80 45.10 46.42 8,613,431 +1.17(+2.59%)
Mar 20, 2020 46.69 46.74 45.08 45.25 8,911,100 -6.02(-11.74%)
Mar 19, 2020 44.09 51.27 43.75 51.27 7,809,178 +8.99(+21.27%)
Mar 18, 2020 41.59 43.85 41.20 42.28 8,460,337 -2.26(-5.07%)
Mar 17, 2020 43.42 45.20 43.15 44.54 8,604,991 +2.48(+5.90%)
Mar 16, 2020 41.25 43.48 40.80 42.06 9,102,853 -4.18(-9.04%)
Mar 13, 2020 47.41 47.60 44.64 46.24 8,499,900 +2.56(+5.86%)
Mar 12, 2020 43.62 44.84 43.50 43.68 11,801,502 -3.95(-8.29%)
Mar 11, 2020 48.31 48.53 47.51 47.63 6,092,946 -1.93(-3.89%)
Mar 10, 2020 49.60 49.90 48.58 49.56 5,071,647 +1.80(+3.77%)
Mar 09, 2020 47.99 48.63 47.50 47.76 6,861,654 -2.33(-4.65%)
Mar 06, 2020 50.25 50.60 49.52 50.09 4,817,300 -1.59(-3.08%)
Mar 05, 2020 51.66 51.95 51.10 51.68 6,867,154 +0.45(+0.88%)
Mar 04, 2020 50.78 51.37 50.73 51.23 4,213,589 +1.04(+2.07%)
Mar 03, 2020 50.49 51.18 49.88 50.19 5,335,933 -0.03(-0.06%)
Mar 02, 2020 49.65 50.24 49.34 50.22 6,001,304 +0.57(+1.15%)
Feb 28, 2020 48.21 49.70 48.16 49.65 7,163,400 -0.19(-0.38%)
Feb 27, 2020 50.26 50.78 49.66 49.84 8,508,571 -1.21(-2.37%)
Feb 26, 2020 51.17 51.56 51.01 51.05 6,239,432 +0.64(+1.27%)
Feb 25, 2020 51.15 51.35 50.31 50.41 7,824,408 +1.00(+2.02%)
Feb 24, 2020 48.72 49.74 48.69 49.41 4,361,805 -2.06(-4.00%)
Feb 21, 2020 51.74 51.88 51.21 51.47 4,103,500 -0.79(-1.51%)
Feb 20, 2020 52.80 52.80 52.03 52.26 3,588,992 -0.94(-1.77%)
Feb 19, 2020 52.90 53.34 52.88 53.20 3,497,124 +0.35(+0.67%)
Feb 18, 2020 52.48 52.88 52.40 52.85 2,692,083 -0.45(-0.85%)
Feb 14, 2020 53.31 53.44 53.06 53.30 2,513,200 -0.22(-0.41%)
Feb 13, 2020 53.40 53.75 53.15 53.52 3,460,685 +0.03(+0.06%)
Feb 12, 2020 53.13 53.75 52.81 53.49 4,969,346 +0.79(+1.50%)
Feb 11, 2020 52.73 53.25 52.55 52.70 5,289,365 +0.74(+1.42%)
Feb 10, 2020 51.06 52.07 51.00 51.96 3,547,539 +0.91(+1.78%)
Feb 07, 2020 51.10 51.28 50.84 51.05 4,114,900 -0.37(-0.72%)
Feb 06, 2020 51.29 51.61 50.95 51.42 3,259,839 +0.58(+1.14%)
Feb 05, 2020 51.45 51.55 50.25 50.84 5,240,532 -0.26(-0.51%)
Feb 04, 2020 51.34 51.60 51.10 51.10 4,850,927 +1.66(+3.36%)
Feb 03, 2020 48.76 49.54 48.65 49.44 5,344,059 +1.53(+3.19%)
Jan 31, 2020 47.93 47.98 47.53 47.91 5,588,700 -1.17(-2.38%)
Jan 30, 2020 48.14 49.21 48.08 49.08 5,431,074 -0.45(-0.91%)
Jan 29, 2020 49.52 49.56 49.03 49.53 6,089,230 +1.31(+2.72%)
Jan 28, 2020 47.55 48.48 47.40 48.22 7,210,566 +0.80(+1.69%)
Jan 27, 2020 47.40 47.70 46.26 47.42 9,271,000 -1.51(-3.09%)
Jan 24, 2020 49.63 49.69 48.70 48.93 4,248,200 -0.92(-1.85%)
Jan 23, 2020 49.02 49.91 49.00 49.85 4,581,735 -0.03(-0.06%)
Jan 22, 2020 49.99 50.21 49.61 49.88 4,748,151 +0.67(+1.36%)
Jan 21, 2020 49.71 49.82 49.15 49.21 6,423,301 -2.39(-4.63%)
Jan 17, 2020 51.45 51.62 51.35 51.60 1,846,100 +0.05(+0.10%)
Jan 16, 2020 51.37 51.72 51.36 51.55 2,269,789 +0.38(+0.74%)
Jan 15, 2020 51.38 51.43 51.07 51.17 3,149,385 -0.22(-0.43%)
Jan 14, 2020 51.55 51.60 51.23 51.39 3,395,153 -0.92(-1.76%)
Jan 13, 2020 51.99 52.51 51.96 52.31 4,920,717 +0.88(+1.71%)
Jan 10, 2020 51.18 51.67 51.10 51.43 5,373,200 +0.95(+1.88%)
Jan 09, 2020 49.99 50.49 49.90 50.48 2,873,970 +0.83(+1.67%)
Jan 08, 2020 49.21 49.99 49.18 49.65 2,925,195 -0.13(-0.26%)
Jan 07, 2020 49.19 49.98 49.19 49.78 4,667,029 +1.01(+2.07%)
Jan 06, 2020 48.33 48.80 48.30 48.77 4,712,077 -0.26(-0.53%)
Jan 03, 2020 48.80 49.28 48.80 49.03 2,728,500 -0.85(-1.70%)
Jan 02, 2020 49.20 49.89 49.20 49.88 4,293,244 +1.87(+3.90%)
Dec 31, 2019 48.43 48.43 47.69 48.01 1,931,200 -0.61(-1.25%)
Dec 30, 2019 49.02 49.15 48.52 48.62 2,571,813 -0.62(-1.26%)
Dec 27, 2019 49.10 49.36 49.08 49.24 2,065,800 +0.44(+0.89%)
Dec 26, 2019 48.49 48.87 48.42 48.80 1,584,330 +0.46(+0.96%)
Dec 24, 2019 48.34 48.45 48.31 48.34 572,600 -0.12(-0.25%)
Dec 23, 2019 48.39 48.49 48.20 48.46 1,739,200 +0.31(+0.64%)
Dec 20, 2019 48.17 48.33 48.10 48.15 4,489,100 -0.14(-0.29%)
Dec 19, 2019 47.97 48.31 47.95 48.29 3,783,109 -0.14(-0.29%)
Dec 18, 2019 48.21 48.57 48.21 48.43 3,425,211 +0.75(+1.57%)
Dec 17, 2019 47.42 47.96 47.38 47.68 6,891,978 +1.32(+2.85%)
Dec 16, 2019 46.15 46.69 46.15 46.36 3,049,995 +0.52(+1.13%)
Dec 13, 2019 45.98 47.00 45.71 45.84 5,258,200 +0.06(+0.13%)
Dec 12, 2019 44.69 45.89 44.66 45.78 7,248,620 +1.82(+4.14%)
Dec 11, 2019 43.54 44.04 43.46 43.96 3,482,161 +0.88(+2.04%)
Dec 10, 2019 43.00 43.24 42.80 43.08 2,703,608 +0.53(+1.25%)
Dec 09, 2019 42.73 42.97 42.52 42.55 2,507,761 -0.19(-0.44%)
Dec 06, 2019 42.95 42.97 42.72 42.74 3,043,000 +0.53(+1.26%)
Dec 05, 2019 42.28 42.37 42.05 42.21 2,574,452 -0.08(-0.19%)
Dec 04, 2019 42.04 42.46 42.03 42.29 3,100,786 +0.60(+1.44%)
Dec 03, 2019 41.65 41.70 41.21 41.69 2,736,348 -0.21(-0.50%)
Dec 02, 2019 42.31 42.32 41.90 41.90 3,318,817 -0.25(-0.59%)
Nov 29, 2019 42.38 42.38 42.08 42.15 1,557,400 -0.75(-1.75%)
Nov 27, 2019 42.81 42.98 42.71 42.90 2,121,500 -0.08(-0.20%)
Nov 26, 2019 42.89 43.00 42.69 42.99 3,366,738 -0.63(-1.46%)
Nov 25, 2019 43.25 43.69 43.15 43.62 3,442,804 +1.02(+2.39%)
Nov 22, 2019 42.52 42.65 42.45 42.60 1,880,400 +0.27(+0.64%)
Nov 21, 2019 42.25 42.38 42.10 42.33 1,679,699 -0.12(-0.28%)
Nov 20, 2019 42.78 42.78 42.32 42.45 2,880,908 -0.37(-0.86%)
Nov 19, 2019 42.85 42.95 42.77 42.82 4,271,628 +0.91(+2.17%)
Nov 18, 2019 42.45 42.48 41.83 41.91 4,090,676 +0.95(+2.32%)
Nov 15, 2019 40.88 41.06 40.85 40.96 2,863,700 +0.08(+0.20%)
Nov 14, 2019 40.92 41.05 40.77 40.88 3,649,372 +0.15(+0.36%)
Nov 13, 2019 40.30 41.50 40.28 40.74 5,944,877 -1.47(-3.47%)
Nov 12, 2019 42.08 42.29 41.93 42.20 3,586,091 +0.51(+1.22%)
Nov 11, 2019 41.79 41.83 41.33 41.69 3,286,410 -0.10(-0.24%)
Nov 08, 2019 41.96 41.96 41.60 41.79 2,835,300 -0.93(-2.18%)
Nov 07, 2019 42.64 42.81 42.55 42.72 3,161,402 +0.22(+0.52%)
Nov 06, 2019 42.56 42.67 42.35 42.50 2,183,763 +0.12(+0.28%)
Nov 05, 2019 42.38 42.60 42.35 42.38 2,907,320 +0.41(+0.98%)
Nov 04, 2019 41.99 41.99 41.73 41.97 3,684,336 +0.88(+2.14%)
Nov 01, 2019 41.04 41.21 40.95 41.09 3,217,900 +0.59(+1.46%)
Oct 31, 2019 40.70 40.78 40.36 40.50 2,433,229 +0.13(+0.32%)
Oct 30, 2019 40.11 40.44 40.04 40.37 2,229,400 +0.22(+0.55%)
Oct 29, 2019 40.42 40.42 40.14 40.15 4,333,495 -0.95(-2.31%)
Oct 28, 2019 41.19 41.27 41.04 41.10 5,281,439 +0.48(+1.18%)
Oct 25, 2019 40.48 40.66 40.16 40.62 5,175,500 +0.23(+0.57%)
Oct 24, 2019 40.55 40.65 40.31 40.39 5,436,599 -0.20(-0.49%)
Oct 23, 2019 40.53 40.65 40.21 40.59 3,799,706 -0.70(-1.70%)
Oct 22, 2019 41.68 41.75 41.23 41.29 2,324,182 -0.26(-0.63%)
Oct 21, 2019 41.41 41.55 41.17 41.55 2,249,058 -0.10(-0.24%)
Oct 18, 2019 42.08 42.23 41.61 41.65 3,268,800 -0.40(-0.95%)
Oct 17, 2019 42.12 42.20 41.91 42.05 2,430,023 +0.17(+0.41%)
Oct 16, 2019 42.16 42.16 41.72 41.88 3,447,341 -0.20(-0.49%)
Oct 15, 2019 41.81 42.12 41.71 42.08 4,637,354 +0.59(+1.43%)
Oct 14, 2019 41.58 41.84 41.44 41.49 3,517,798 -0.12(-0.29%)
Oct 11, 2019 41.55 42.00 41.46 41.61 5,488,100 +0.68(+1.66%)
Oct 10, 2019 40.69 41.24 40.64 40.93 4,892,325 +0.37(+0.91%)
Oct 09, 2019 40.65 40.87 40.40 40.56 3,148,831 -0.10(-0.25%)
Oct 08, 2019 40.81 41.05 40.60 40.66 3,577,782 -0.34(-0.83%)
Oct 07, 2019 41.21 41.30 40.92 41.00 1,749,348 -0.42(-1.01%)
Oct 04, 2019 41.10 41.49 40.90 41.42 2,474,000 -0.26(-0.63%)
Oct 03, 2019 41.39 41.76 41.04 41.68 2,675,548 +0.59(+1.44%)
Oct 02, 2019 41.18 41.18 40.67 41.09 3,348,875 -0.38(-0.93%)
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.