Tencent Holdings ADR (OP: TCEHY )

87.25 USD +0.35 (+0.40%)
Official Closing Price Updated: 4:58 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 41.72 41.93 41.33 41.47 2,466,005 -0.16(-0.37%)
Sep 30, 2019 41.72 42.03 41.62 41.63 3,637,735 +0.74(+1.81%)
Sep 27, 2019 41.97 42.33 40.57 40.89 5,930,500 -1.10(-2.62%)
Sep 26, 2019 42.15 42.30 41.88 41.99 2,919,383 -0.26(-0.62%)
Sep 25, 2019 41.93 42.32 41.75 42.25 2,786,730 -0.02(-0.05%)
Sep 24, 2019 42.75 42.80 42.18 42.27 1,726,316 -0.60(-1.40%)
Sep 23, 2019 42.58 42.99 42.56 42.87 2,350,504 +0.10(+0.23%)
Sep 20, 2019 43.01 43.17 42.56 42.77 2,857,700 -0.39(-0.90%)
Sep 19, 2019 43.22 43.59 43.12 43.16 2,629,756 -0.31(-0.71%)
Sep 18, 2019 43.83 43.86 43.16 43.47 4,042,231 -0.67(-1.52%)
Sep 17, 2019 43.80 44.20 43.77 44.14 2,386,331 +0.17(+0.39%)
Sep 16, 2019 43.96 44.33 43.78 43.97 3,232,361 -0.62(-1.39%)
Sep 13, 2019 44.55 44.68 44.43 44.59 2,823,900 +0.14(+0.31%)
Sep 12, 2019 44.63 44.93 44.35 44.45 2,741,991 +0.32(+0.73%)
Sep 11, 2019 44.18 44.47 44.00 44.13 3,606,355 +0.78(+1.80%)
Sep 10, 2019 43.48 43.67 43.24 43.35 4,004,738 -0.41(-0.94%)
Sep 09, 2019 43.54 43.98 43.53 43.76 3,543,459 -0.02(-0.05%)
Sep 06, 2019 43.83 43.96 43.72 43.78 3,890,900 +0.07(+0.16%)
Sep 05, 2019 43.84 44.00 43.61 43.71 3,184,963 +0.09(+0.21%)
Sep 04, 2019 43.50 43.75 43.22 43.62 4,464,618 +1.29(+3.05%)
Sep 03, 2019 41.78 42.48 41.74 42.33 4,442,714 +1.06(+2.57%)
Aug 30, 2019 41.30 41.39 41.06 41.27 2,222,200 +0.37(+0.90%)
Aug 29, 2019 41.22 41.39 40.88 40.90 3,974,538 +0.32(+0.79%)
Aug 28, 2019 40.53 40.78 40.35 40.58 4,941,355 -0.66(-1.60%)
Aug 27, 2019 41.61 41.85 41.22 41.24 3,395,238 -0.02(-0.05%)
Aug 26, 2019 41.62 41.75 41.20 41.26 2,728,957 -0.10(-0.24%)
Aug 23, 2019 42.02 42.54 41.11 41.36 5,717,900 -0.74(-1.76%)
Aug 22, 2019 42.30 42.43 41.88 42.10 2,856,863 -0.40(-0.94%)
Aug 21, 2019 42.65 42.70 42.34 42.50 2,143,117 +0.28(+0.66%)
Aug 20, 2019 42.36 42.52 42.15 42.22 2,579,985 -0.52(-1.22%)
Aug 19, 2019 43.33 43.35 42.52 42.74 4,409,667 +0.86(+2.04%)
Aug 16, 2019 41.57 42.01 41.35 41.88 4,240,200 +0.10(+0.25%)
Aug 15, 2019 41.80 41.95 41.44 41.78 3,962,209 +0.30(+0.72%)
Aug 14, 2019 41.76 41.76 41.22 41.48 10,273,494 -1.88(-4.34%)
Aug 13, 2019 42.43 44.15 42.38 43.36 5,033,580 +0.59(+1.38%)
Aug 12, 2019 42.83 42.95 42.37 42.77 4,262,287 -0.22(-0.51%)
Aug 09, 2019 43.13 43.44 42.67 42.99 3,389,400 -0.85(-1.94%)
Aug 08, 2019 43.66 43.92 43.52 43.84 4,670,160 +0.44(+1.01%)
Aug 07, 2019 42.77 43.57 42.38 43.40 3,722,215 +0.61(+1.43%)
Aug 06, 2019 43.26 43.27 42.50 42.79 4,398,766 +0.46(+1.09%)
Aug 05, 2019 42.60 42.70 41.93 42.33 7,300,353 -2.56(-5.70%)
Aug 02, 2019 44.93 45.32 44.75 44.89 4,900,600 -0.79(-1.73%)
Aug 01, 2019 47.06 47.53 45.43 45.68 5,595,950 -0.82(-1.76%)
Jul 31, 2019 47.02 47.04 45.83 46.50 1,910,363 -0.67(-1.42%)
Jul 30, 2019 47.25 47.39 47.01 47.17 1,997,993 -0.36(-0.76%)
Jul 29, 2019 47.62 47.75 47.25 47.53 2,498,703 +0.17(+0.36%)
Jul 26, 2019 47.31 47.61 47.21 47.36 2,321,500 +0.19(+0.40%)
Jul 25, 2019 47.47 47.48 46.81 47.17 2,527,310 +0.27(+0.58%)
Jul 24, 2019 46.65 46.99 46.62 46.90 1,948,782 +0.74(+1.60%)
Jul 23, 2019 45.96 46.33 45.75 46.16 2,614,363 +0.65(+1.43%)
Jul 22, 2019 45.85 45.92 45.48 45.51 2,854,910 -0.22(-0.48%)
Jul 19, 2019 46.18 46.37 45.63 45.73 2,366,100 +0.18(+0.40%)
Jul 18, 2019 45.57 45.74 45.33 45.55 2,525,489 -0.42(-0.91%)
Jul 17, 2019 46.45 46.46 45.92 45.97 2,530,139 -0.13(-0.28%)
Jul 16, 2019 46.12 46.35 46.00 46.10 1,414,426 +0.00(+0.00%)
Jul 15, 2019 45.98 46.25 45.84 46.10 2,001,173 +0.68(+1.50%)
Jul 12, 2019 45.43 45.52 45.26 45.42 1,547,200 +0.07(+0.15%)
Jul 11, 2019 45.72 45.73 45.24 45.35 1,415,801 -0.21(-0.46%)
Jul 10, 2019 45.77 46.17 45.40 45.56 3,305,034 +0.54(+1.20%)
Jul 09, 2019 44.52 45.09 44.51 45.02 2,150,416 +0.18(+0.40%)
Jul 08, 2019 45.01 45.05 44.61 44.84 2,360,848 -0.81(-1.77%)
Jul 05, 2019 45.85 45.89 45.42 45.65 1,678,200 -0.51(-1.10%)
Jul 03, 2019 45.84 46.17 45.83 46.16 609,300 -0.05(-0.11%)
Jul 02, 2019 46.54 46.56 46.10 46.21 1,979,826 -0.27(-0.58%)
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.