Tencent Holdings ADR (OP: TCEHY )

58.90 USD +0.62 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2017 36.05 36.05 35.69 35.71 880,747 -0.25(-0.70%)
Jun 30, 2017 35.76 36.07 35.75 35.96 4,438,610 +0.13(+0.37%)
Jun 29, 2017 36.33 36.42 35.59 35.83 3,480,960 -1.13(-3.06%)
Jun 28, 2017 36.33 36.96 36.32 36.96 1,999,365 +0.24(+0.65%)
Jun 27, 2017 36.97 37.07 36.69 36.72 2,289,553 +0.18(+0.49%)
Jun 26, 2017 36.54 36.73 36.42 36.54 1,689,367 +0.52(+1.44%)
Jun 23, 2017 36.10 36.20 35.93 36.02 1,943,337 -0.31(-0.85%)
Jun 22, 2017 36.22 36.45 35.97 36.33 1,956,015 +0.38(+1.06%)
Jun 21, 2017 35.91 35.96 35.81 35.95 1,232,607 +0.05(+0.14%)
Jun 20, 2017 35.98 36.08 35.80 35.90 1,619,939 -0.15(-0.42%)
Jun 19, 2017 35.76 36.05 35.60 36.05 1,811,916 +1.07(+3.06%)
Jun 16, 2017 35.05 35.10 34.82 34.98 847,684 +0.17(+0.50%)
Jun 15, 2017 35.09 35.10 34.41 34.80 2,674,561 -0.65(-1.85%)
Jun 14, 2017 35.60 35.82 35.38 35.46 1,893,335 +0.59(+1.69%)
Jun 13, 2017 35.10 35.10 34.73 34.87 1,877,547 +0.34(+0.98%)
Jun 12, 2017 34.70 34.70 33.65 34.53 2,468,187 -0.37(-1.06%)
Jun 09, 2017 35.85 35.99 34.85 34.90 6,065,918 -0.72(-2.02%)
Jun 08, 2017 35.69 35.79 35.35 35.62 3,009,628 +0.61(+1.74%)
Jun 07, 2017 35.07 35.07 34.85 35.01 1,578,049 -0.19(-0.54%)
Jun 06, 2017 35.32 35.35 35.11 35.20 1,183,556 +0.25(+0.72%)
Jun 05, 2017 34.95 35.03 34.88 34.95 1,678,860 +0.04(+0.12%)
Jun 02, 2017 34.73 35.00 34.73 34.91 1,731,036 -0.09(-0.26%)
Jun 01, 2017 34.72 35.04 34.64 35.00 1,626,088 +0.55(+1.60%)
May 31, 2017 34.67 34.67 34.20 34.45 1,809,491 -0.92(-2.60%)
May 30, 2017 35.23 35.40 35.10 35.37 1,218,727 -0.20(-0.55%)
May 26, 2017 35.60 35.67 35.46 35.56 1,088,399 -0.14(-0.38%)
May 25, 2017 35.43 35.77 35.36 35.70 1,517,188 +0.64(+1.83%)
May 24, 2017 35.29 35.30 34.97 35.06 1,776,638 -0.52(-1.46%)
May 23, 2017 35.62 35.70 35.36 35.58 2,498,844 -0.40(-1.11%)
May 22, 2017 35.72 36.09 35.25 35.98 3,275,286 +1.15(+3.30%)
May 19, 2017 34.84 34.84 34.63 34.83 2,129,991 +0.76(+2.23%)
May 18, 2017 34.00 34.23 33.69 34.07 2,525,322 +0.70(+2.10%)
May 17, 2017 33.95 34.25 33.30 33.37 3,194,398 -0.22(-0.65%)
May 16, 2017 33.46 33.60 33.36 33.59 3,047,443 -0.13(-0.39%)
May 15, 2017 33.45 33.73 33.41 33.72 1,955,637 +0.26(+0.78%)
May 12, 2017 33.28 33.61 33.25 33.46 1,581,913 +0.72(+2.21%)
May 11, 2017 32.53 32.74 32.43 32.74 936,019 +0.33(+1.00%)
May 10, 2017 32.29 32.46 32.29 32.41 617,471 +0.02(+0.06%)
May 09, 2017 32.30 32.49 32.24 32.39 1,441,650 +0.87(+2.76%)
May 08, 2017 31.48 31.57 31.45 31.52 1,105,412 -0.17(-0.54%)
May 05, 2017 31.32 31.73 31.26 31.69 1,222,162 +0.43(+1.38%)
May 04, 2017 31.39 31.40 31.10 31.26 1,486,813 -0.60(-1.88%)
May 03, 2017 31.96 31.99 31.82 31.86 936,940 -0.06(-0.19%)
May 02, 2017 32.08 32.08 31.49 31.92 1,740,393 +0.27(+0.85%)
May 01, 2017 31.41 31.69 31.41 31.65 813,503 +0.30(+0.96%)
Apr 28, 2017 31.58 31.58 31.33 31.35 965,984 -0.11(-0.35%)
Apr 27, 2017 31.48 31.65 31.35 31.46 804,605 +0.33(+1.06%)
Apr 26, 2017 31.16 31.20 31.10 31.13 919,241 -0.24(-0.77%)
Apr 25, 2017 31.33 31.41 31.21 31.37 1,097,751 +0.58(+1.88%)
Apr 24, 2017 30.80 30.88 30.68 30.79 747,822 +0.31(+1.02%)
Apr 21, 2017 30.55 30.60 30.40 30.48 818,212 -0.20(-0.65%)
Apr 20, 2017 30.70 30.26 30.68 1,315,684 +1.27(+4.32%)
Apr 19, 2017 29.54 29.70 29.37 29.41 496,510 +0.04(+0.12%)
Apr 18, 2017 29.45 29.45 29.24 29.38 727,542 -0.39(-1.33%)
Apr 17, 2017 29.75 29.84 29.55 29.77 649,828 +0.14(+0.47%)
Apr 13, 2017 29.65 29.78 29.60 29.63 380,134 +0.06(+0.20%)
Apr 12, 2017 29.61 29.85 29.54 29.57 1,208,402 +0.60(+2.07%)
Apr 11, 2017 29.11 29.17 28.86 28.97 711,213 -0.23(-0.79%)
Apr 10, 2017 29.31 29.31 29.12 29.20 616,640 -0.12(-0.41%)
Apr 07, 2017 29.36 29.40 29.19 29.32 983,210 -0.20(-0.68%)
Apr 06, 2017 29.35 29.52 29.35 29.52 907,803 +0.13(+0.44%)
Apr 05, 2017 29.55 29.61 29.31 29.39 1,300,902 +0.18(+0.62%)
Apr 04, 2017 29.00 29.27 29.00 29.21 650,735 +0.15(+0.52%)
Apr 03, 2017 29.02 29.16 28.93 29.06 856,516 +0.20(+0.69%)
Mar 31, 2017 29.00 29.00 28.77 28.86 665,968 -0.21(-0.74%)
Mar 30, 2017 29.16 29.20 29.04 29.08 663,447 -0.34(-1.16%)
Mar 29, 2017 29.51 29.53 29.33 29.42 981,348 -0.07(-0.25%)
Mar 28, 2017 29.10 29.63 29.10 29.49 1,174,474 +0.42(+1.44%)
Mar 27, 2017 28.92 29.15 28.80 29.07 934,034 +0.05(+0.17%)
Mar 24, 2017 28.99 29.10 28.94 29.02 630,007 +0.15(+0.52%)
Mar 23, 2017 28.75 28.93 28.56 28.87 953,595 -0.02(-0.07%)
Mar 22, 2017 28.67 29.04 28.45 28.89 1,602,694 -0.23(-0.79%)
Mar 21, 2017 29.54 29.62 29.00 29.12 1,718,386 -0.44(-1.49%)
Mar 20, 2017 29.35 29.61 29.35 29.56 1,320,145 +0.99(+3.48%)
Mar 17, 2017 28.60 28.69 28.56 28.57 732,416 +0.05(+0.16%)
Mar 16, 2017 28.50 28.60 28.45 28.52 1,250,394 +0.67(+2.41%)
Mar 15, 2017 27.52 28.02 27.48 27.85 1,791,401 +0.34(+1.24%)
Mar 14, 2017 27.72 27.72 27.41 27.51 851,621 -0.23(-0.83%)
Mar 13, 2017 27.73 27.76 27.62 27.74 881,610 +0.36(+1.31%)
Mar 10, 2017 27.28 27.42 27.25 27.38 563,814 +0.55(+2.05%)
Mar 09, 2017 26.92 27.02 26.67 26.83 1,178,722 -0.37(-1.36%)
Mar 08, 2017 27.40 27.40 27.15 27.20 860,171 -0.07(-0.27%)
Mar 07, 2017 27.05 27.36 27.05 27.27 839,020 +0.29(+1.06%)
Mar 06, 2017 26.83 27.09 26.80 26.99 535,492 +0.23(+0.86%)
Mar 03, 2017 26.78 26.92 26.73 26.76 605,730 +0.29(+1.10%)
Mar 02, 2017 26.64 26.65 26.47 26.47 748,681 -0.46(-1.71%)
Mar 01, 2017 26.93 27.00 26.75 26.93 727,079 +0.37(+1.39%)
Feb 28, 2017 26.70 26.88 26.51 26.56 729,868 -0.52(-1.90%)
Feb 27, 2017 27.05 27.10 27.00 27.08 272,935 -0.03(-0.11%)
Feb 24, 2017 27.14 27.32 26.96 27.11 502,596 -0.39(-1.44%)
Feb 23, 2017 27.68 27.81 27.45 27.50 915,505 +0.02(+0.07%)
Feb 22, 2017 27.67 27.70 27.47 27.48 1,240,119 +0.11(+0.40%)
Feb 21, 2017 27.11 27.37 27.06 27.37 755,973 +0.04(+0.16%)
Feb 17, 2017 27.33 27.33 27.33 0 +0.10(+0.35%)
Feb 16, 2017 27.15 27.41 26.90 27.23 609,656 +0.50(+1.87%)
Feb 15, 2017 26.55 26.78 26.37 26.73 988,187 +0.48(+1.83%)
Feb 14, 2017 26.24 26.25 26.03 26.25 437,777 -0.08(-0.30%)
Feb 13, 2017 26.30 26.39 26.25 26.33 491,771 +0.05(+0.19%)
Feb 10, 2017 26.18 26.32 26.15 26.28 463,200 -0.20(-0.76%)
Feb 09, 2017 26.42 26.50 26.34 26.48 352,871 +0.17(+0.65%)
Feb 08, 2017 26.25 26.35 26.16 26.31 562,003 -0.05(-0.19%)
Feb 07, 2017 26.65 26.65 26.31 26.36 358,227 -0.31(-1.16%)
Feb 06, 2017 26.57 26.94 26.50 26.67 294,094 +0.10(+0.38%)
Feb 03, 2017 26.55 26.63 26.45 26.57 451,527 -0.09(-0.32%)
Feb 02, 2017 26.50 26.79 26.50 26.66 765,861 -0.08(-0.31%)
Feb 01, 2017 26.80 26.80 26.36 26.74 1,133,315 +0.56(+2.12%)
Jan 31, 2017 26.17 26.25 26.09 26.18 391,531 -0.01(-0.02%)
Jan 30, 2017 26.25 26.30 26.09 26.19 360,103 -0.10(-0.38%)
Jan 27, 2017 26.36 26.50 26.28 26.29 1,245,776 -0.22(-0.83%)
Jan 26, 2017 26.42 26.56 26.29 26.51 882,248 +0.39(+1.49%)
Jan 25, 2017 25.88 26.17 25.88 26.12 778,409 +0.36(+1.40%)
Jan 24, 2017 25.77 25.98 25.70 25.76 828,702 +0.16(+0.63%)
Jan 23, 2017 25.48 25.65 25.40 25.60 559,632 +0.15(+0.59%)
Jan 20, 2017 25.50 25.59 25.35 25.45 694,581 -0.17(-0.66%)
Jan 19, 2017 25.75 25.89 25.50 25.62 823,829 -0.11(-0.43%)
Jan 18, 2017 25.85 25.90 25.63 25.73 490,016 +0.18(+0.70%)
Jan 17, 2017 25.65 25.65 25.50 25.55 423,667 -0.25(-0.97%)
Jan 13, 2017 25.80 25.80 25.80 0 +0.13(+0.51%)
Jan 12, 2017 25.78 25.78 25.56 25.67 894,696 -0.29(-1.12%)
Jan 11, 2017 26.01 26.03 25.88 25.96 1,066,317 +0.05(+0.21%)
Jan 10, 2017 25.35 26.12 25.22 25.91 2,412,257 +0.62(+2.47%)
Jan 09, 2017 25.30 25.30 25.12 25.28 455,529 +0.08(+0.32%)
Jan 06, 2017 25.33 25.35 25.06 25.20 745,589 +0.12(+0.48%)
Jan 05, 2017 25.08 25.18 24.95 25.08 805,524 +0.53(+2.16%)
Jan 04, 2017 24.48 24.58 24.35 24.55 977,782 +0.10(+0.43%)
Jan 03, 2017 24.35 24.54 24.25 24.45 802,159 +0.23(+0.93%)
Dec 30, 2016 24.22 24.22 24.22 0 -0.14(-0.57%)
Dec 29, 2016 24.16 24.43 24.15 24.36 863,562 +0.82(+3.47%)
Dec 28, 2016 23.65 23.78 23.49 23.54 639,494 +0.38(+1.64%)
Dec 27, 2016 23.12 23.18 23.05 23.17 487,571 +0.05(+0.24%)
Dec 23, 2016 23.11 23.11 23.11 0 -0.03(-0.13%)
Dec 22, 2016 23.30 23.38 23.09 23.14 1,169,278 -0.41(-1.74%)
Dec 21, 2016 23.52 23.59 23.45 23.55 787,652 +0.04(+0.17%)
Dec 20, 2016 23.55 23.60 23.35 23.51 1,069,983 +0.25(+1.07%)
Dec 19, 2016 23.43 23.50 23.25 23.26 699,066 -0.15(-0.64%)
Dec 16, 2016 23.66 23.72 23.32 23.41 852,522 -0.26(-1.10%)
Dec 15, 2016 23.67 23.84 23.51 23.67 964,938 -0.21(-0.88%)
Dec 14, 2016 24.22 24.28 23.85 23.88 1,359,768 -0.39(-1.61%)
Dec 13, 2016 23.93 24.35 23.90 24.27 1,326,590 +0.45(+1.89%)
Dec 12, 2016 23.93 23.99 23.77 23.82 1,164,499 -0.63(-2.58%)
Dec 09, 2016 24.49 24.54 24.25 24.45 1,208,773 +0.00(+0.00%)
Dec 08, 2016 24.85 24.85 24.40 24.45 739,194 -0.21(-0.85%)
Dec 07, 2016 24.62 24.70 24.38 24.66 665,115 +0.32(+1.29%)
Dec 06, 2016 24.50 24.66 24.30 24.34 960,201 -0.28(-1.12%)
Dec 05, 2016 24.46 24.70 24.28 24.62 581,465 +0.33(+1.36%)
Dec 02, 2016 24.51 24.58 24.27 24.29 1,386,436 -0.44(-1.78%)
Dec 01, 2016 25.01 25.07 24.66 24.73 1,230,845 -0.21(-0.84%)
Nov 30, 2016 25.05 25.14 24.92 24.94 751,357 -0.06(-0.24%)
Nov 29, 2016 24.89 25.39 24.83 25.00 1,039,136 +0.00(+0.02%)
Nov 28, 2016 24.95 25.44 24.95 25.00 576,888 +0.20(+0.79%)
Nov 25, 2016 24.82 25.11 24.52 24.80 545,862 -0.04(-0.16%)
Nov 23, 2016 24.84 24.84 24.84 0 -0.44(-1.74%)
Nov 22, 2016 25.31 25.34 25.23 25.28 607,947 +0.17(+0.68%)
Nov 21, 2016 24.95 25.12 24.93 25.11 768,929 -0.11(-0.46%)
Nov 18, 2016 25.14 25.26 25.06 25.23 574,981 +0.13(+0.52%)
Nov 17, 2016 25.01 25.35 24.98 25.09 656,671 +0.11(+0.46%)
Nov 16, 2016 25.14 25.53 24.50 24.98 1,073,554 -0.27(-1.07%)
Nov 15, 2016 24.73 25.34 24.66 25.25 1,668,772 +0.67(+2.73%)
Nov 14, 2016 24.77 25.08 24.40 24.58 1,306,179 -0.77(-3.04%)
Nov 11, 2016 25.39 25.43 25.13 25.35 2,093,382 -0.95(-3.61%)
Nov 10, 2016 26.75 26.75 26.10 26.30 1,381,101 +0.05(+0.21%)
Nov 09, 2016 26.32 26.42 26.04 26.25 1,182,592 -0.40(-1.52%)
Nov 08, 2016 26.50 26.82 26.47 26.65 1,214,892 +0.19(+0.72%)
Nov 07, 2016 26.30 26.57 26.02 26.46 1,520,557 +0.97(+3.81%)
Nov 04, 2016 25.59 26.65 25.42 25.49 804,721 -0.45(-1.73%)
Nov 03, 2016 26.13 26.16 25.87 25.94 1,062,865 -0.23(-0.88%)
Nov 02, 2016 26.38 26.45 26.08 26.17 1,730,494 -0.27(-1.02%)
Nov 01, 2016 26.74 26.78 26.34 26.44 739,916 -0.09(-0.34%)
Oct 31, 2016 26.60 26.68 26.52 26.53 631,534 -0.12(-0.45%)
Oct 28, 2016 26.75 27.02 26.60 26.65 561,149 -0.36(-1.33%)
Oct 27, 2016 27.30 27.38 27.00 27.01 356,997 -0.23(-0.84%)
Oct 26, 2016 27.42 27.50 27.24 27.24 617,929 -0.36(-1.30%)
Oct 25, 2016 27.67 27.84 27.52 27.60 616,423 -0.15(-0.56%)
Oct 24, 2016 27.84 27.88 27.70 27.75 603,956 +0.13(+0.49%)
Oct 21, 2016 27.65 27.67 27.52 27.62 527,552 -0.04(-0.14%)
Oct 20, 2016 27.67 27.70 27.41 27.66 525,615 +0.33(+1.21%)
Oct 19, 2016 27.33 27.48 27.27 27.33 561,358 +0.01(+0.04%)
Oct 18, 2016 27.32 27.51 27.14 27.32 533,228 +0.36(+1.34%)
Oct 17, 2016 26.99 27.14 26.86 26.96 701,341 -0.07(-0.26%)
Oct 14, 2016 27.08 27.12 26.97 27.03 982,555 +0.18(+0.67%)
Oct 13, 2016 27.01 27.03 26.76 26.85 1,030,982 -0.50(-1.83%)
Oct 12, 2016 27.51 27.60 27.34 27.35 603,779 -0.16(-0.58%)
Oct 11, 2016 27.85 27.86 27.45 27.51 796,305 -0.50(-1.79%)
Oct 10, 2016 28.10 28.01 440,052 +0.25(+0.90%)
Oct 07, 2016 27.91 27.98 27.68 27.76 441,872 -0.16(-0.59%)
Oct 06, 2016 28.08 28.09 27.86 27.92 946,514 -0.10(-0.34%)
Oct 05, 2016 28.23 28.23 27.86 28.02 498,088 +0.16(+0.57%)
Oct 04, 2016 28.14 28.14 27.76 27.86 1,033,621 -0.09(-0.32%)
Oct 03, 2016 28.12 28.12 27.86 27.95 608,435 +0.08(+0.27%)
Sep 30, 2016 27.86 27.90 27.75 27.88 1,353,831 +0.01(+0.05%)
Sep 29, 2016 28.10 28.15 27.86 27.86 1,244,958 -0.27(-0.96%)
Sep 28, 2016 28.05 28.19 27.75 28.13 973,878 +0.38(+1.39%)
Sep 27, 2016 27.71 27.88 27.55 27.75 890,008 +0.30(+1.11%)
Sep 26, 2016 27.55 27.60 27.41 27.44 948,235 -0.62(-2.21%)
Sep 23, 2016 28.17 28.24 28.01 28.06 1,470,339 +0.21(+0.75%)
Sep 22, 2016 27.66 27.87 27.61 27.85 1,725,104 +0.42(+1.53%)
Sep 21, 2016 27.24 27.44 27.08 27.43 2,434,099 +0.53(+1.97%)
Sep 20, 2016 27.00 27.06 26.90 26.90 1,794,878 -0.14(-0.52%)
Sep 19, 2016 27.17 27.22 27.04 27.04 898,832 -0.33(-1.21%)
Sep 16, 2016 27.59 27.64 27.35 27.37 1,029,663 -0.23(-0.83%)
Sep 15, 2016 27.57 27.70 27.45 27.60 1,935,304 +0.79(+2.95%)
Sep 14, 2016 26.92 27.08 26.80 26.81 345,808 +0.18(+0.68%)
Sep 13, 2016 26.83 26.97 26.41 26.63 570,698 -0.49(-1.81%)
Sep 12, 2016 26.42 27.16 26.41 27.12 880,077 +0.10(+0.37%)
Sep 09, 2016 27.50 27.50 26.96 27.02 691,130 -0.58(-2.10%)
Sep 08, 2016 27.60 27.75 27.48 27.60 904,643 +0.18(+0.66%)
Sep 07, 2016 27.67 27.67 27.32 27.42 571,006 -0.21(-0.75%)
Sep 06, 2016 27.65 27.80 27.55 27.63 1,026,913 +1.38(+5.27%)
Sep 02, 2016 26.25 26.25 26.25 0 +0.29(+1.10%)
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.