Tencent Holdings ADR (OP: TCEHY )

74.75 USD -1.04 (-1.37%)
Official Closing Price Updated: 4:43 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 46.63 47.39 46.21 46.48 3,366,752 +1.22(+2.70%)
Jun 28, 2019 45.10 45.38 44.96 45.26 1,633,100 -0.10(-0.22%)
Jun 27, 2019 44.83 45.42 44.80 45.36 1,847,949 +0.41(+0.91%)
Jun 26, 2019 44.98 45.28 44.95 44.95 2,638,709 +1.01(+2.30%)
Jun 25, 2019 44.47 44.67 43.80 43.94 3,252,856 -1.21(-2.68%)
Jun 24, 2019 45.60 45.60 45.10 45.15 2,746,788 -0.28(-0.62%)
Jun 21, 2019 45.04 45.50 45.00 45.43 2,958,100 -0.06(-0.13%)
Jun 20, 2019 45.55 45.72 45.10 45.49 2,275,879 +0.84(+1.88%)
Jun 19, 2019 44.25 44.69 43.85 44.65 3,332,187 +0.82(+1.87%)
Jun 18, 2019 42.85 44.05 42.74 43.83 5,141,824 +1.91(+4.56%)
Jun 17, 2019 42.18 42.35 41.86 41.92 2,567,493 +0.15(+0.36%)
Jun 14, 2019 42.00 42.14 41.63 41.77 2,616,300 -0.62(-1.46%)
Jun 13, 2019 42.89 42.92 42.22 42.39 1,984,356 -0.39(-0.91%)
Jun 12, 2019 43.09 43.09 42.60 42.78 2,363,377 -1.12(-2.55%)
Jun 11, 2019 44.17 44.33 43.62 43.90 3,455,378 +0.46(+1.06%)
Jun 10, 2019 43.94 44.09 43.41 43.44 4,475,464 +0.63(+1.47%)
Jun 07, 2019 42.81 43.10 42.50 42.81 3,266,900 +0.70(+1.66%)
Jun 06, 2019 41.98 42.42 41.62 42.11 2,292,051 +0.30(+0.72%)
Jun 05, 2019 42.46 42.50 41.51 41.81 3,168,842 -0.58(-1.37%)
Jun 04, 2019 42.15 42.75 41.79 42.39 5,930,189 -0.39(-0.91%)
Jun 03, 2019 42.76 43.00 42.61 42.78 3,087,491 +1.02(+2.44%)
May 31, 2019 41.26 41.90 41.13 41.76 2,840,100 +0.17(+0.41%)
May 30, 2019 41.36 41.80 41.36 41.59 3,161,025 +0.14(+0.34%)
May 29, 2019 40.93 41.45 40.93 41.45 2,844,303 +0.33(+0.81%)
May 28, 2019 41.79 41.79 40.90 41.12 3,005,612 +0.26(+0.62%)
May 24, 2019 41.58 41.63 40.85 40.86 6,119,900 -0.66(-1.59%)
May 23, 2019 41.54 41.68 41.03 41.52 5,497,356 -1.44(-3.35%)
May 22, 2019 42.99 43.13 42.68 42.96 3,363,195 -0.38(-0.88%)
May 21, 2019 43.57 43.58 42.76 43.34 4,226,097 +0.64(+1.50%)
May 20, 2019 43.05 43.30 42.57 42.70 4,912,395 -2.08(-4.64%)
May 17, 2019 45.25 45.25 44.64 44.78 5,606,000 -2.02(-4.32%)
May 16, 2019 46.62 47.22 46.58 46.80 3,543,780 +0.27(+0.58%)
May 15, 2019 46.51 46.77 45.74 46.53 8,520,869 -0.54(-1.15%)
May 14, 2019 47.01 47.30 46.75 47.07 4,197,141 +0.39(+0.84%)
May 13, 2019 46.66 47.04 46.13 46.68 6,897,082 -1.78(-3.67%)
May 10, 2019 48.20 48.77 47.50 48.46 3,782,800 +0.72(+1.51%)
May 09, 2019 47.36 48.12 46.72 47.74 5,542,846 -1.32(-2.69%)
May 08, 2019 49.09 49.45 48.71 49.06 6,302,536 +1.60(+3.37%)
May 07, 2019 47.95 48.00 47.07 47.46 6,144,255 -0.84(-1.74%)
May 06, 2019 47.25 48.34 47.25 48.30 5,470,632 -1.46(-2.93%)
May 03, 2019 49.45 50.07 49.45 49.76 2,015,900 +0.54(+1.10%)
May 02, 2019 49.31 49.54 48.90 49.22 2,868,039 +0.12(+0.24%)
May 01, 2019 49.31 50.05 49.10 49.10 1,983,725 -0.14(-0.28%)
Apr 30, 2019 49.41 49.66 49.10 49.24 1,320,502 -0.46(-0.93%)
Apr 29, 2019 49.81 49.90 49.41 49.70 1,383,746 +0.35(+0.71%)
Apr 26, 2019 49.15 49.51 48.81 49.35 2,535,200 +0.70(+1.44%)
Apr 25, 2019 48.82 48.87 48.30 48.65 2,815,827 -0.93(-1.88%)
Apr 24, 2019 50.05 50.05 49.49 49.58 2,041,288 -0.62(-1.24%)
Apr 23, 2019 49.98 50.32 49.82 50.20 1,719,185 +0.41(+0.82%)
Apr 22, 2019 49.71 49.88 49.49 49.79 3,040,332 -0.58(-1.15%)
Apr 18, 2019 50.29 50.52 49.97 50.37 2,289,300 +0.10(+0.20%)
Apr 17, 2019 50.45 50.60 50.11 50.27 2,318,808 -0.03(-0.06%)
Apr 16, 2019 50.11 50.40 49.93 50.30 2,406,912 +1.00(+2.03%)
Apr 15, 2019 49.51 49.72 49.04 49.30 1,730,444 -0.89(-1.77%)
Apr 12, 2019 50.60 50.70 50.06 50.19 4,097,800 +0.59(+1.19%)
Apr 11, 2019 49.78 49.91 49.46 49.60 2,357,363 -0.80(-1.59%)
Apr 10, 2019 49.56 51.24 49.56 50.40 9,060,366 +1.76(+3.62%)
Apr 09, 2019 48.84 48.92 48.60 48.64 2,124,934 +0.03(+0.06%)
Apr 08, 2019 48.35 48.75 48.11 48.61 2,294,326 -0.06(-0.12%)
Apr 05, 2019 48.34 48.74 48.20 48.67 2,445,100 +0.62(+1.29%)
Apr 04, 2019 47.83 48.20 47.71 48.05 4,026,740 +0.05(+0.10%)
Apr 03, 2019 48.00 48.32 47.80 48.00 3,994,228 +1.13(+2.41%)
Apr 02, 2019 46.95 47.11 46.83 46.87 2,229,232 -0.30(-0.64%)
Apr 01, 2019 46.41 47.21 46.41 47.17 3,604,903 +1.19(+2.59%)
Mar 29, 2019 45.89 46.21 45.67 45.98 3,690,100 +0.91(+2.02%)
Mar 28, 2019 44.90 45.09 44.55 45.07 2,966,273 +0.09(+0.20%)
Mar 27, 2019 45.22 45.37 44.68 44.98 2,237,036 +0.16(+0.36%)
Mar 26, 2019 45.03 45.15 44.56 44.82 2,416,578 -0.16(-0.36%)
Mar 25, 2019 44.90 45.42 44.76 44.98 2,739,026 -0.28(-0.62%)
Mar 22, 2019 46.12 46.28 45.18 45.26 4,217,400 -1.64(-3.50%)
Mar 21, 2019 45.33 47.00 45.26 46.90 4,916,572 -0.10(-0.21%)
Mar 20, 2019 46.96 47.49 46.40 47.00 3,969,423 -0.06(-0.13%)
Mar 19, 2019 47.11 47.19 46.85 47.06 2,876,019 +0.22(+0.47%)
Mar 18, 2019 46.95 46.99 46.69 46.84 2,734,520 +0.88(+1.91%)
Mar 15, 2019 45.73 46.05 45.71 45.96 3,000,400 +0.46(+1.01%)
Mar 14, 2019 45.67 45.69 45.15 45.50 1,686,671 -0.12(-0.26%)
Mar 13, 2019 45.65 45.95 45.59 45.62 1,884,034 -0.11(-0.24%)
Mar 12, 2019 45.54 45.75 45.16 45.73 3,464,937 +0.20(+0.44%)
Mar 11, 2019 45.18 45.61 45.05 45.53 4,059,710 +1.90(+4.35%)
Mar 08, 2019 43.80 43.80 43.25 43.63 5,227,100 -0.82(-1.84%)
Mar 07, 2019 45.13 45.14 44.26 44.45 4,580,970 -1.48(-3.22%)
Mar 06, 2019 46.51 46.51 45.85 45.93 2,347,350 -0.64(-1.37%)
Mar 05, 2019 45.71 46.79 45.32 46.57 7,615,855 +2.77(+6.32%)
Mar 04, 2019 44.18 44.24 43.26 43.80 2,941,531 +1.16(+2.72%)
Mar 01, 2019 42.95 43.03 42.43 42.64 2,850,200 -0.17(-0.40%)
Feb 28, 2019 42.91 43.23 42.77 42.81 3,352,460 -0.79(-1.81%)
Feb 27, 2019 43.45 43.68 43.20 43.60 4,333,931 -0.42(-0.95%)
Feb 26, 2019 43.75 44.15 43.65 44.02 2,560,340 -0.14(-0.32%)
Feb 25, 2019 44.25 44.54 44.04 44.16 3,973,462 -0.02(-0.05%)
Feb 22, 2019 44.00 44.25 43.60 44.18 2,688,300 +1.11(+2.58%)
Feb 21, 2019 43.62 43.74 42.83 43.07 3,531,216 -0.35(-0.81%)
Feb 20, 2019 43.44 43.93 43.35 43.42 2,882,064 +0.18(+0.42%)
Feb 19, 2019 42.90 43.53 42.74 43.24 3,154,359 +0.38(+0.87%)
Feb 15, 2019 42.92 43.31 42.82 42.87 2,446,200 -0.04(-0.08%)
Feb 14, 2019 43.01 43.25 42.70 42.90 5,024,290 -0.96(-2.19%)
Feb 13, 2019 44.22 44.38 43.61 43.86 3,377,536 -0.76(-1.70%)
Feb 12, 2019 44.80 44.95 44.46 44.62 2,992,186 -0.07(-0.16%)
Feb 11, 2019 44.93 45.21 44.66 44.69 2,945,683 +0.46(+1.04%)
Feb 08, 2019 43.80 44.35 43.66 44.23 1,806,300 +0.33(+0.75%)
Feb 07, 2019 44.10 44.55 43.50 43.90 2,144,495 -0.92(-2.05%)
Feb 06, 2019 45.83 45.85 44.64 44.82 3,830,749 -0.68(-1.49%)
Feb 05, 2019 44.84 45.54 44.78 45.50 2,912,654 +0.99(+2.22%)
Feb 04, 2019 44.20 44.70 44.10 44.51 2,207,730 +0.25(+0.56%)
Feb 01, 2019 44.30 44.40 43.83 44.26 4,137,300 -0.35(-0.78%)
Jan 31, 2019 44.29 44.78 44.25 44.61 4,195,936 -0.04(-0.09%)
Jan 30, 2019 44.01 44.88 43.92 44.65 3,364,121 +0.96(+2.20%)
Jan 29, 2019 43.85 44.06 43.58 43.69 4,655,721 +0.21(+0.48%)
Jan 28, 2019 43.04 43.48 42.76 43.48 4,462,475 -0.58(-1.33%)
Jan 25, 2019 43.81 44.10 43.70 44.06 6,127,600 +1.22(+2.86%)
Jan 24, 2019 42.41 43.00 42.36 42.84 2,729,982 +0.65(+1.54%)
Jan 23, 2019 42.60 42.90 41.95 42.19 2,764,183 -0.02(-0.05%)
Jan 22, 2019 43.00 43.00 41.94 42.21 4,023,777 -1.27(-2.92%)
Jan 18, 2019 43.51 44.02 43.11 43.48 5,836,000 +0.58(+1.35%)
Jan 17, 2019 42.16 43.31 42.16 42.90 3,583,271 +0.27(+0.63%)
Jan 16, 2019 42.01 42.95 41.99 42.63 5,530,075 +0.53(+1.26%)
Jan 15, 2019 41.90 42.22 41.78 42.10 3,156,265 +0.76(+1.84%)
Jan 14, 2019 41.15 41.83 40.93 41.34 3,006,276 -0.77(-1.83%)
Jan 11, 2019 41.84 42.17 41.72 42.11 2,886,700 -0.34(-0.80%)
Jan 10, 2019 42.15 42.57 41.80 42.45 3,390,470 +0.12(+0.28%)
Jan 09, 2019 41.77 42.75 41.77 42.33 6,503,548 +1.57(+3.85%)
Jan 08, 2019 40.90 41.00 40.40 40.76 3,312,548 -0.14(-0.34%)
Jan 07, 2019 40.49 41.05 40.20 40.90 2,376,219 +0.28(+0.69%)
Jan 04, 2019 39.57 41.08 39.42 40.62 6,017,900 +2.23(+5.81%)
Jan 03, 2019 38.75 39.01 38.17 38.39 4,245,559 -1.12(-2.83%)
Jan 02, 2019 38.87 39.78 38.83 39.51 3,838,110 +0.04(+0.10%)
Dec 31, 2018 39.50 40.00 39.27 39.47 3,526,300 +0.05(+0.13%)
Dec 28, 2018 39.92 40.10 39.21 39.42 3,809,800 -0.42(-1.05%)
Dec 27, 2018 38.79 39.85 38.55 39.84 3,796,020 -0.14(-0.35%)
Dec 26, 2018 39.20 39.98 38.30 39.98 4,585,260 +1.08(+2.78%)
Dec 24, 2018 38.87 39.38 38.80 38.90 2,329,600 -0.64(-1.62%)
Dec 21, 2018 39.60 40.60 39.33 39.54 9,151,500 +1.30(+3.40%)
Dec 20, 2018 38.40 39.17 37.90 38.24 5,662,995 +0.35(+0.91%)
Dec 19, 2018 38.60 39.10 37.37 37.90 4,614,193 -0.51(-1.34%)
Dec 18, 2018 38.74 38.89 38.18 38.41 3,104,772 +0.15(+0.39%)
Dec 17, 2018 39.29 39.30 38.23 38.26 5,360,996 -1.19(-3.02%)
Dec 14, 2018 39.68 39.92 39.10 39.45 4,190,200 -0.74(-1.84%)
Dec 13, 2018 40.40 40.54 39.85 40.19 4,015,783 -0.31(-0.77%)
Dec 12, 2018 41.06 41.36 40.50 40.50 4,802,116 +0.47(+1.17%)
Dec 11, 2018 40.30 40.38 39.52 40.03 3,943,999 +0.88(+2.25%)
Dec 10, 2018 38.71 39.28 38.26 39.15 6,641,089 -0.53(-1.34%)
Dec 07, 2018 40.63 40.63 39.52 39.68 8,242,000 +0.27(+0.69%)
Dec 06, 2018 38.73 39.45 38.07 39.41 5,508,705 -1.19(-2.93%)
Dec 04, 2018 41.95 42.11 40.26 40.60 5,935,800 -0.86(-2.07%)
Dec 03, 2018 42.39 42.64 41.35 41.46 6,944,410 +1.38(+3.44%)
Nov 30, 2018 40.14 40.14 39.35 40.08 3,858,500 +0.36(+0.91%)
Nov 29, 2018 39.80 40.12 39.21 39.72 5,179,227 -1.30(-3.17%)
Nov 28, 2018 40.28 41.10 39.81 41.02 6,287,072 +2.18(+5.61%)
Nov 27, 2018 38.58 39.02 38.28 38.84 3,010,592 +0.54(+1.41%)
Nov 26, 2018 38.56 38.68 38.24 38.30 3,587,901 +1.27(+3.43%)
Nov 23, 2018 37.03 37.28 36.88 37.03 794,500 -0.12(-0.32%)
Nov 21, 2018 37.15 37.15 37.15 0 +1.62(+4.57%)
Nov 20, 2018 34.87 36.05 34.30 35.53 4,423,356 -0.95(-2.61%)
Nov 19, 2018 37.10 37.32 36.26 36.48 4,382,188 -0.99(-2.64%)
Nov 16, 2018 37.07 37.73 36.95 37.47 3,011,100 -0.16(-0.43%)
Nov 15, 2018 36.65 37.66 36.51 37.63 5,070,893 +1.03(+2.81%)
Nov 14, 2018 36.71 37.22 36.46 36.60 9,505,314 +1.50(+4.27%)
Nov 13, 2018 34.75 35.93 34.45 35.10 6,534,185 +1.37(+4.06%)
Nov 12, 2018 34.29 34.32 33.40 33.73 4,188,926 -1.09(-3.13%)
Nov 09, 2018 35.28 35.29 34.26 34.82 8,848,000 -1.68(-4.60%)
Nov 08, 2018 37.35 37.37 36.30 36.50 7,969,131 -2.15(-5.56%)
Nov 07, 2018 38.22 38.68 37.97 38.65 5,928,741 +1.25(+3.34%)
Nov 06, 2018 37.10 37.87 37.01 37.40 4,414,649 -0.42(-1.11%)
Nov 05, 2018 37.50 38.08 37.45 37.82 6,735,652 -0.03(-0.08%)
Nov 02, 2018 38.69 38.74 37.18 37.85 8,930,700 +0.67(+1.80%)
Nov 01, 2018 35.69 37.23 35.25 37.18 11,069,399 +2.85(+8.30%)
Oct 31, 2018 34.10 34.56 32.51 34.33 7,051,530 +1.98(+6.12%)
Oct 30, 2018 31.79 32.40 31.54 32.35 5,641,842 +0.20(+0.61%)
Oct 29, 2018 33.24 33.29 31.73 32.15 10,730,873 -0.97(-2.92%)
Oct 26, 2018 33.07 33.63 32.68 33.12 9,837,100 -1.82(-5.22%)
Oct 25, 2018 34.31 34.98 34.15 34.94 5,014,479 +0.89(+2.62%)
Oct 24, 2018 35.30 35.33 34.05 34.05 6,904,583 -2.05(-5.68%)
Oct 23, 2018 35.10 36.57 35.00 36.10 7,775,566 -1.20(-3.22%)
Oct 22, 2018 37.24 37.48 36.80 37.30 3,585,367 +1.58(+4.42%)
Oct 19, 2018 36.19 36.35 35.51 35.72 3,590,300 +0.71(+2.03%)
Oct 18, 2018 35.70 35.78 34.78 35.01 6,378,014 -1.45(-3.98%)
Oct 17, 2018 36.98 36.98 36.12 36.46 2,745,274 -0.69(-1.85%)
Oct 16, 2018 36.27 37.27 36.08 37.15 4,229,764 +1.00(+2.76%)
Oct 15, 2018 36.27 36.63 35.87 36.15 4,890,528 -1.72(-4.54%)
Oct 12, 2018 37.50 37.91 36.80 37.87 6,899,400 +2.82(+8.05%)
Oct 11, 2018 34.27 35.65 34.26 35.05 14,372,127 -0.35(-0.99%)
Oct 10, 2018 36.30 36.30 35.18 35.40 11,682,928 -1.65(-4.45%)
Oct 09, 2018 37.64 37.67 37.00 37.05 8,261,625 -1.45(-3.77%)
Oct 08, 2018 37.99 38.60 37.76 38.50 4,614,409 -0.43(-1.10%)
Oct 05, 2018 38.75 38.98 38.14 38.93 5,033,900 +0.31(+0.80%)
Oct 04, 2018 39.58 39.58 38.42 38.62 6,321,806 -1.31(-3.28%)
Oct 03, 2018 40.50 40.60 39.81 39.93 3,943,320 -0.30(-0.75%)
Oct 02, 2018 40.50 40.50 40.00 40.23 4,038,030 -0.93(-2.26%)
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.