Himax Technologies ADR (NQ: HIMX )

5.730 -0.240 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.473 2.515 2.442 2.465 1,447,056 -0.02(-0.61%)
Apr 29, 2019 2.465 2.518 2.450 2.480 1,506,170 +0.02(+0.93%)
Apr 26, 2019 2.480 2.518 2.442 2.458 1,557,287 -0.06(-2.42%)
Apr 25, 2019 2.610 2.610 2.503 2.518 1,260,460 -0.08(-3.22%)
Apr 24, 2019 2.549 2.610 2.518 2.602 1,288,341 +0.08(+3.01%)
Apr 23, 2019 2.465 2.549 2.465 2.526 1,146,829 +0.03(+1.22%)
Apr 22, 2019 2.450 2.557 2.442 2.496 882,822 +0.06(+2.50%)
Apr 18, 2019 2.450 2.472 2.435 2.435 1,007,130 -0.02(-0.62%)
Apr 17, 2019 2.564 2.572 2.442 2.450 1,826,332 -0.08(-3.30%)
Apr 16, 2019 2.549 2.579 2.488 2.534 2,121,361 +0.05(+2.15%)
Apr 15, 2019 2.480 2.511 2.473 2.480 794,737 +0.00(+0.00%)
Apr 12, 2019 2.496 2.503 2.473 2.480 932,874 +0.01(+0.31%)
Apr 11, 2019 2.511 2.534 2.473 2.473 731,823 -0.04(-1.52%)
Apr 10, 2019 2.488 2.557 2.488 2.511 906,433 +0.02(+0.61%)
Apr 09, 2019 2.557 2.602 2.480 2.496 1,225,492 -0.07(-2.67%)
Apr 08, 2019 2.602 2.648 2.534 2.564 1,176,359 -0.05(-2.03%)
Apr 05, 2019 2.526 2.659 2.526 2.617 1,996,256 +0.10(+3.93%)
Apr 04, 2019 2.435 2.541 2.420 2.518 1,437,307 +0.09(+3.76%)
Apr 03, 2019 2.458 2.526 2.420 2.427 2,528,771 -0.02(-0.93%)
Apr 02, 2019 2.458 2.458 2.397 2.450 2,038,685 -0.02(-0.62%)
Apr 01, 2019 2.435 2.480 2.404 2.465 1,902,094 +0.04(+1.57%)
Mar 29, 2019 2.480 2.488 2.420 2.427 2,573,224 -0.04(-1.54%)
Mar 28, 2019 2.541 2.557 2.435 2.465 2,240,163 -0.08(-2.99%)
Mar 27, 2019 2.617 2.640 2.534 2.541 1,594,609 -0.08(-2.91%)
Mar 26, 2019 2.625 2.642 2.587 2.617 853,962 +0.01(+0.29%)
Mar 25, 2019 2.591 2.621 2.549 2.610 1,199,972 +0.00(+0.00%)
Mar 22, 2019 2.671 2.674 2.610 2.610 1,752,720 -0.08(-3.11%)
Mar 21, 2019 2.693 2.739 2.663 2.693 1,919,041 +0.00(+0.00%)
Mar 20, 2019 2.724 2.739 2.671 2.693 1,586,288 -0.05(-1.67%)
Mar 19, 2019 2.739 2.785 2.724 2.739 972,213 +0.02(+0.56%)
Mar 18, 2019 2.747 2.770 2.678 2.724 1,686,704 +0.00(+0.00%)
Mar 15, 2019 2.777 2.800 2.686 2.724 2,623,035 -0.05(-1.92%)
Mar 14, 2019 2.815 2.846 2.770 2.777 1,284,588 -0.05(-1.62%)
Mar 13, 2019 2.815 2.861 2.792 2.823 1,681,900 +0.02(+0.54%)
Mar 12, 2019 2.815 2.830 2.762 2.808 1,012,219 +0.00(+0.00%)
Mar 11, 2019 2.732 2.846 2.724 2.808 1,273,542 +0.09(+3.36%)
Mar 08, 2019 2.693 2.732 2.663 2.716 1,167,341 -0.01(-0.28%)
Mar 07, 2019 2.792 2.815 2.678 2.724 1,570,383 -0.08(-2.72%)
Mar 06, 2019 2.853 2.884 2.777 2.800 1,658,933 -0.07(-2.39%)
Mar 05, 2019 2.899 2.952 2.853 2.869 1,580,910 -0.03(-1.05%)
Mar 04, 2019 2.869 2.914 2.830 2.899 2,010,785 +0.04(+1.33%)
Mar 01, 2019 2.876 2.891 2.846 2.861 826,417 +0.02(+0.53%)
Feb 28, 2019 2.876 2.891 2.830 2.846 1,207,593 -0.05(-1.58%)
Feb 27, 2019 2.914 2.938 2.861 2.891 1,590,912 -0.02(-0.52%)
Feb 26, 2019 2.876 2.967 2.876 2.907 1,283,746 +0.01(+0.26%)
Feb 25, 2019 2.945 2.990 2.846 2.899 3,613,566 -0.02(-0.78%)
Feb 22, 2019 2.884 2.983 2.884 2.922 1,825,268 -0.01(-0.26%)
Feb 21, 2019 2.891 2.960 2.884 2.929 2,491,735 +0.02(+0.79%)
Feb 20, 2019 3.097 3.120 2.876 2.907 5,838,706 -0.23(-7.28%)
Feb 19, 2019 2.785 3.142 2.762 3.135 6,434,686 +0.16(+5.37%)
Feb 15, 2019 2.998 3.066 2.975 2.975 1,963,793 +0.00(+0.00%)
Feb 14, 2019 2.937 3.028 2.929 2.975 1,754,287 +0.03(+1.03%)
Feb 13, 2019 2.952 3.036 2.945 2.945 1,604,734 +0.00(+0.00%)
Feb 12, 2019 2.891 2.967 2.884 2.945 2,148,822 +0.08(+2.93%)
Feb 11, 2019 2.876 2.922 2.853 2.861 1,804,996 +0.01(+0.27%)
Feb 08, 2019 2.876 2.907 2.815 2.853 1,598,030 -0.04(-1.32%)
Feb 07, 2019 2.983 3.021 2.876 2.891 2,700,079 -0.13(-4.28%)
Feb 06, 2019 2.990 3.082 2.983 3.021 3,503,283 +0.05(+1.79%)
Feb 05, 2019 2.838 3.013 2.800 2.967 6,703,839 +0.15(+5.41%)
Feb 04, 2019 2.876 2.907 2.777 2.815 3,815,805 -0.04(-1.33%)
Feb 01, 2019 2.952 2.990 2.846 2.853 2,685,069 -0.10(-3.35%)
Jan 31, 2019 2.990 3.074 2.929 2.952 1,852,307 -0.04(-1.27%)
Jan 30, 2019 2.960 3.082 2.929 2.990 5,397,283 +0.08(+2.88%)
Jan 29, 2019 2.983 3.043 2.876 2.907 1,489,172 -0.09(-3.05%)
Jan 28, 2019 2.937 3.051 2.937 2.998 1,212,017 -0.02(-0.51%)
Jan 25, 2019 2.891 3.043 2.808 3.013 3,151,769 +0.07(+2.33%)
Jan 24, 2019 2.785 2.960 2.762 2.945 4,001,008 +0.19(+6.91%)
Jan 23, 2019 2.747 2.937 2.686 2.754 2,553,494 +0.03(+1.12%)
Jan 22, 2019 2.785 2.785 2.693 2.724 1,788,137 -0.07(-2.45%)
Jan 18, 2019 2.808 2.853 2.739 2.792 3,153,346 +0.02(+0.82%)
Jan 17, 2019 2.876 2.891 2.678 2.770 3,408,180 -0.11(-3.70%)
Jan 16, 2019 2.899 2.990 2.847 2.876 1,695,403 +0.00(+0.00%)
Jan 15, 2019 2.899 2.945 2.861 2.876 2,163,726 -0.02(-0.53%)
Jan 14, 2019 2.990 2.990 2.861 2.891 2,665,077 -0.12(-4.04%)
Jan 11, 2019 3.173 3.211 2.956 3.013 4,573,423 -0.01(-0.25%)
Jan 10, 2019 2.998 3.059 2.869 3.021 2,205,761 +0.01(+0.25%)
Jan 09, 2019 2.625 3.120 2.625 3.013 8,046,554 +0.40(+15.45%)
Jan 08, 2019 2.610 2.633 2.549 2.610 2,252,516 +0.00(+0.00%)
Jan 07, 2019 2.640 2.655 2.549 2.610 3,188,854 -0.02(-0.58%)
Jan 04, 2019 2.587 2.671 2.572 2.625 1,207,295 +0.08(+2.99%)
Jan 03, 2019 2.640 2.640 2.526 2.549 1,449,097 -0.11(-4.01%)
Jan 02, 2019 2.564 2.762 2.564 2.655 1,728,131 +0.05(+1.75%)
Dec 31, 2018 2.686 2.716 2.564 2.610 2,707,806 -0.03(-1.15%)
Dec 28, 2018 2.648 2.709 2.579 2.640 3,497,161 +0.01(+0.29%)
Dec 27, 2018 2.511 2.678 2.488 2.633 2,536,444 +0.08(+2.98%)
Dec 26, 2018 2.473 2.614 2.412 2.557 2,575,674 +0.12(+5.00%)
Dec 24, 2018 2.389 2.511 2.328 2.435 2,779,434 +0.00(+0.00%)
Dec 21, 2018 2.572 2.572 2.382 2.435 3,185,151 -0.11(-4.48%)
Dec 20, 2018 2.678 2.678 2.450 2.549 3,848,282 -0.11(-4.01%)
Dec 19, 2018 2.693 2.792 2.640 2.655 2,791,980 -0.05(-1.97%)
Dec 18, 2018 2.830 2.857 2.610 2.709 3,687,166 -0.10(-3.52%)
Dec 17, 2018 2.762 2.891 2.747 2.808 2,912,100 +0.05(+1.93%)
Dec 14, 2018 2.732 2.838 2.732 2.754 1,664,664 -0.04(-1.36%)
Dec 13, 2018 2.861 2.876 2.732 2.792 2,233,118 -0.06(-2.13%)
Dec 12, 2018 2.663 2.948 2.595 2.853 6,632,130 +0.24(+9.33%)
Dec 11, 2018 2.458 2.701 2.389 2.610 6,318,912 +0.24(+10.29%)
Dec 10, 2018 2.861 2.861 2.305 2.366 12,562,177 -0.48(-16.84%)
Dec 07, 2018 2.823 2.952 2.747 2.846 5,094,403 +0.05(+1.63%)
Dec 06, 2018 2.899 2.914 2.739 2.800 6,453,297 -0.18(-5.88%)
Dec 04, 2018 3.089 3.196 2.967 2.975 5,079,025 -0.14(-4.40%)
Dec 03, 2018 3.249 3.272 3.074 3.112 5,365,186 -0.06(-1.92%)
Nov 30, 2018 3.211 3.279 3.142 3.173 3,906,821 +0.05(+1.46%)
Nov 29, 2018 3.051 3.219 3.051 3.127 3,044,526 +0.06(+1.99%)
Nov 28, 2018 3.043 3.066 2.952 3.066 2,069,653 +0.05(+1.51%)
Nov 27, 2018 3.005 3.036 2.947 3.021 2,115,548 -0.02(-0.75%)
Nov 26, 2018 3.112 3.112 3.005 3.043 2,574,196 -0.05(-1.72%)
Nov 23, 2018 3.104 3.150 3.097 3.097 1,312,569 -0.04(-1.21%)
Nov 21, 2018 3.135 3.135 3.135 0 +0.11(+3.52%)
Nov 20, 2018 3.074 3.180 2.998 3.028 3,625,815 -0.11(-3.63%)
Nov 19, 2018 3.378 3.378 3.127 3.142 3,211,651 -0.26(-7.61%)
Nov 16, 2018 3.173 3.664 3.173 3.401 6,651,953 +0.18(+5.42%)
Nov 15, 2018 3.104 3.295 3.089 3.226 9,954,311 +0.11(+3.67%)
Nov 14, 2018 3.142 3.219 3.097 3.112 3,414,373 +0.00(+0.00%)
Nov 13, 2018 3.082 3.249 3.066 3.112 3,929,080 +0.05(+1.49%)
Nov 12, 2018 3.378 3.424 3.036 3.066 5,406,072 -0.29(-8.62%)
Nov 09, 2018 3.667 3.683 3.287 3.355 6,001,648 -0.31(-8.51%)
Nov 08, 2018 4.101 4.101 3.607 3.667 9,304,544 -0.46(-11.07%)
Nov 07, 2018 4.033 4.192 3.995 4.124 3,607,104 +0.14(+3.44%)
Nov 06, 2018 4.040 4.086 3.972 3.987 2,218,063 -0.07(-1.69%)
Nov 05, 2018 4.132 4.185 3.972 4.055 3,107,083 -0.08(-1.84%)
Nov 02, 2018 4.154 4.162 4.025 4.132 3,001,678 +0.02(+0.37%)
Nov 01, 2018 4.048 4.147 3.957 4.116 3,829,242 +0.08(+1.88%)
Oct 31, 2018 4.215 4.428 3.812 4.040 7,034,943 -0.21(-4.84%)
Oct 30, 2018 4.124 4.246 4.063 4.246 2,082,998 +0.13(+3.14%)
Oct 29, 2018 4.208 4.261 4.055 4.116 1,895,440 -0.02(-0.37%)
Oct 26, 2018 4.284 4.318 4.063 4.132 3,746,611 -0.21(-4.74%)
Oct 25, 2018 4.413 4.482 4.269 4.337 3,042,296 -0.02(-0.35%)
Oct 24, 2018 4.596 4.657 4.345 4.352 2,212,395 -0.29(-6.23%)
Oct 23, 2018 4.542 4.710 4.497 4.641 1,784,252 +0.00(+0.00%)
Oct 22, 2018 4.634 4.702 4.603 4.641 1,113,870 +0.04(+0.83%)
Oct 19, 2018 4.702 4.755 4.504 4.603 2,428,522 -0.08(-1.63%)
Oct 18, 2018 4.657 4.832 4.634 4.679 2,391,914 +0.00(+0.00%)
Oct 17, 2018 4.634 4.710 4.539 4.679 1,708,648 +0.07(+1.49%)
Oct 16, 2018 4.603 4.657 4.558 4.611 2,526,895 +0.05(+1.17%)
Oct 15, 2018 4.489 4.613 4.413 4.558 2,208,905 +0.07(+1.53%)
Oct 12, 2018 4.497 4.542 4.436 4.489 2,029,638 +0.13(+2.97%)
Oct 11, 2018 4.360 4.451 4.269 4.360 2,678,742 -0.04(-0.86%)
Oct 10, 2018 4.573 4.611 4.307 4.398 3,591,667 -0.22(-4.78%)
Oct 09, 2018 4.641 4.672 4.520 4.619 2,636,651 -0.10(-2.10%)
Oct 08, 2018 4.641 4.786 4.580 4.717 2,534,752 +0.08(+1.64%)
Oct 05, 2018 5.060 5.067 4.451 4.641 7,112,739 -0.24(-4.84%)
Oct 04, 2018 4.801 4.976 4.794 4.877 2,031,761 -0.01(-0.16%)
Oct 03, 2018 4.619 4.923 4.603 4.885 4,192,159 +0.31(+6.82%)
Oct 02, 2018 4.657 4.748 4.542 4.573 2,993,511 -0.15(-3.22%)
Oct 01, 2018 4.634 4.816 4.542 4.725 5,283,737 +0.25(+5.61%)
Sep 28, 2018 4.367 4.474 4.322 4.474 3,393,464 +0.08(+1.91%)
Sep 27, 2018 4.413 4.504 4.314 4.390 2,067,968 +0.01(+0.17%)
Sep 26, 2018 4.459 4.512 4.345 4.383 3,199,484 -0.08(-1.71%)
Sep 25, 2018 4.512 4.527 4.451 4.459 1,439,257 -0.04(-0.85%)
Sep 24, 2018 4.550 4.588 4.436 4.497 1,937,292 -0.05(-1.00%)
Sep 21, 2018 4.801 4.805 4.516 4.542 3,426,190 -0.24(-4.94%)
Sep 20, 2018 4.778 4.809 4.679 4.778 1,303,304 +0.05(+0.96%)
Sep 19, 2018 4.687 4.748 4.660 4.733 1,754,175 +0.04(+0.81%)
Sep 18, 2018 4.634 4.801 4.634 4.695 1,308,622 +0.07(+1.48%)
Sep 17, 2018 4.641 4.748 4.619 4.626 845,687 -0.05(-0.98%)
Sep 14, 2018 4.611 4.740 4.611 4.672 968,491 +0.07(+1.49%)
Sep 13, 2018 4.725 4.794 4.603 4.603 1,964,219 -0.05(-1.14%)
Sep 12, 2018 4.657 4.695 4.535 4.657 1,688,037 -0.05(-0.97%)
Sep 11, 2018 4.794 4.794 4.641 4.702 1,498,833 -0.08(-1.59%)
Sep 10, 2018 4.603 4.809 4.596 4.778 2,166,615 +0.21(+4.49%)
Sep 07, 2018 4.672 4.755 4.565 4.573 1,815,805 -0.14(-2.91%)
Sep 06, 2018 4.870 4.885 4.702 4.710 1,505,001 -0.15(-3.13%)
Sep 05, 2018 4.923 4.946 4.782 4.862 1,129,208 -0.04(-0.78%)
Sep 04, 2018 4.870 4.946 4.801 4.900 1,233,195 +0.01(+0.16%)
Aug 31, 2018 4.892 4.892 4.892 0 -0.02(-0.31%)
Aug 30, 2018 4.953 4.976 4.877 4.908 992,198 -0.06(-1.23%)
Aug 29, 2018 4.900 4.969 4.862 4.969 1,253,998 +0.07(+1.40%)
Aug 28, 2018 4.938 5.014 4.877 4.900 1,552,809 +0.02(+0.31%)
Aug 27, 2018 4.892 4.976 4.832 4.885 1,653,320 +0.02(+0.47%)
Aug 24, 2018 4.786 4.923 4.755 4.862 1,594,744 +0.10(+2.08%)
Aug 23, 2018 4.809 4.870 4.740 4.763 1,039,548 -0.04(-0.79%)
Aug 22, 2018 4.725 4.854 4.725 4.801 1,375,557 +0.05(+1.12%)
Aug 21, 2018 4.588 4.900 4.588 4.748 3,404,807 +0.18(+4.00%)
Aug 20, 2018 4.421 4.619 4.383 4.565 2,395,805 +0.16(+3.63%)
Aug 17, 2018 4.451 4.474 4.337 4.405 2,861,182 -0.06(-1.36%)
Aug 16, 2018 4.535 4.626 4.413 4.466 4,870,460 -0.08(-1.84%)
Aug 15, 2018 4.938 4.946 4.497 4.550 7,260,375 -0.40(-8.00%)
Aug 14, 2018 5.014 5.052 4.946 4.946 2,256,462 -0.07(-1.37%)
Aug 13, 2018 4.969 5.159 4.961 5.014 2,643,004 +0.02(+0.46%)
Aug 10, 2018 4.961 5.045 4.946 4.991 1,962,742 -0.05(-0.91%)
Aug 09, 2018 5.121 5.173 4.969 5.037 3,070,219 +0.01(+0.15%)
Aug 08, 2018 5.037 5.174 4.984 5.029 3,874,114 +0.02(+0.46%)
Aug 07, 2018 4.953 5.189 4.953 5.007 2,737,313 +0.05(+1.08%)
Aug 06, 2018 4.908 4.976 4.877 4.953 1,323,329 +0.04(+0.77%)
Aug 03, 2018 4.953 5.022 4.908 4.915 2,311,682 -0.05(-0.92%)
Aug 02, 2018 5.037 5.052 4.809 4.961 4,477,573 -0.10(-1.95%)
Aug 01, 2018 5.029 5.159 5.026 5.060 2,479,049 +0.03(+0.61%)
Jul 31, 2018 5.235 5.242 5.029 5.029 3,960,128 -0.22(-4.20%)
Jul 30, 2018 5.425 5.455 5.220 5.250 3,244,109 -0.19(-3.50%)
Jul 27, 2018 5.554 5.585 5.425 5.440 1,158,798 -0.08(-1.52%)
Jul 26, 2018 5.532 5.539 5.433 5.524 1,367,810 -0.04(-0.68%)
Jul 25, 2018 5.592 5.646 5.471 5.562 2,184,760 -0.03(-0.54%)
Jul 24, 2018 5.813 5.830 5.539 5.592 2,378,695 -0.20(-3.42%)
Jul 23, 2018 5.775 5.859 5.646 5.790 1,328,728 +0.03(+0.53%)
Jul 20, 2018 5.798 5.813 5.661 5.760 1,259,937 -0.05(-0.79%)
Jul 19, 2018 5.897 5.920 5.714 5.805 1,524,032 -0.09(-1.55%)
Jul 18, 2018 5.897 5.935 5.592 5.897 3,151,539 +0.03(+0.52%)
Jul 17, 2018 6.062 6.159 5.859 5.866 2,509,308 -0.27(-4.41%)
Jul 16, 2018 5.859 6.159 5.859 6.137 2,434,319 +0.26(+4.48%)
Jul 13, 2018 5.866 6.009 5.776 5.874 1,525,214 +0.03(+0.51%)
Jul 12, 2018 5.633 5.859 5.555 5.844 2,291,339 +0.30(+5.42%)
Jul 11, 2018 5.603 5.603 5.483 5.543 1,004,103 -0.09(-1.60%)
Jul 10, 2018 5.679 5.709 5.596 5.633 941,588 +0.00(+0.00%)
Jul 09, 2018 5.483 5.656 5.468 5.633 1,437,140 +0.20(+3.59%)
Jul 06, 2018 5.521 5.530 5.416 5.438 1,495,887 -0.09(-1.63%)
Jul 05, 2018 5.491 5.588 5.393 5.528 1,567,519 +0.09(+1.66%)
Jul 03, 2018 5.438 5.438 5.438 0 -0.11(-2.03%)
Jul 02, 2018 5.566 5.615 5.498 5.551 1,297,895 -0.05(-0.94%)
Jun 29, 2018 5.551 5.694 5.547 5.603 1,354,214 +0.06(+1.08%)
Jun 28, 2018 5.649 5.754 5.521 5.543 3,417,125 -0.14(-2.51%)
Jun 27, 2018 5.754 5.979 5.682 5.686 2,099,700 -0.04(-0.66%)
Jun 26, 2018 5.746 5.746 5.551 5.724 1,601,182 -0.04(-0.65%)
Jun 25, 2018 5.664 5.784 5.521 5.761 3,345,216 -0.01(-0.13%)
Jun 22, 2018 5.814 5.821 5.705 5.769 2,409,350 +0.02(+0.26%)
Jun 21, 2018 5.836 5.941 5.679 5.754 2,202,093 -0.08(-1.42%)
Jun 20, 2018 5.919 5.926 5.724 5.836 1,567,152 +0.01(+0.13%)
Jun 19, 2018 6.062 6.062 5.573 5.829 6,261,330 -0.29(-4.67%)
Jun 18, 2018 6.047 6.137 5.866 6.114 3,011,669 -0.01(-0.12%)
Jun 15, 2018 6.572 5.919 6.122 7,211,938 -0.45(-6.86%)
Jun 14, 2018 6.512 6.587 6.422 6.572 2,666,857 +0.11(+1.63%)
Jun 13, 2018 6.355 6.621 6.317 6.467 5,429,072 +0.16(+2.50%)
Jun 12, 2018 6.332 6.385 6.249 6.310 2,691,637 -0.02(-0.36%)
Jun 11, 2018 6.340 6.385 6.219 6.332 1,593,628 -0.04(-0.59%)
Jun 08, 2018 6.294 6.370 6.092 6.370 2,934,485 +0.00(+0.00%)
Jun 07, 2018 6.272 6.445 6.122 6.370 7,417,513 +0.27(+4.43%)
Jun 06, 2018 6.219 6.298 6.054 6.099 3,253,400 -0.08(-1.34%)
Jun 05, 2018 6.159 6.227 6.069 6.182 2,536,861 +0.02(+0.24%)
Jun 04, 2018 6.084 6.212 5.979 6.167 5,293,843 +0.14(+2.37%)
Jun 01, 2018 5.664 6.099 5.603 6.024 7,538,235 +0.43(+7.65%)
May 31, 2018 5.656 5.772 5.506 5.596 2,458,797 -0.01(-0.13%)
May 30, 2018 5.543 5.660 5.506 5.603 1,694,963 +0.06(+1.08%)
May 29, 2018 5.483 5.596 5.371 5.543 2,205,034 +0.05(+0.96%)
May 25, 2018 5.491 5.491 5.491 0 +0.02(+0.27%)
May 24, 2018 5.461 5.543 5.341 5.476 2,060,989 -0.03(-0.55%)
May 23, 2018 5.799 5.825 5.416 5.506 3,964,029 -0.30(-5.17%)
May 22, 2018 5.746 5.859 5.716 5.806 2,787,538 +0.11(+1.84%)
May 21, 2018 5.543 5.859 5.528 5.701 4,986,768 +0.23(+4.12%)
May 18, 2018 5.378 5.483 5.371 5.476 1,701,184 +0.05(+0.97%)
May 17, 2018 5.558 5.566 5.408 5.423 2,486,378 -0.11(-2.04%)
May 16, 2018 5.393 5.536 5.393 5.536 2,013,087 +0.12(+2.22%)
May 15, 2018 5.250 5.431 5.205 5.416 2,606,566 +0.15(+2.85%)
May 14, 2018 5.115 5.318 5.070 5.265 2,780,695 +0.15(+2.94%)
May 11, 2018 5.213 5.288 5.078 5.115 3,216,355 -0.11(-2.01%)
May 10, 2018 5.348 5.468 5.190 5.220 4,345,396 -0.05(-1.00%)
May 09, 2018 5.393 5.401 5.198 5.273 4,611,449 -0.14(-2.50%)
May 08, 2018 5.498 5.498 5.378 5.408 2,021,057 -0.08(-1.37%)
May 07, 2018 5.521 5.521 5.318 5.483 2,490,796 +0.06(+1.11%)
May 04, 2018 5.273 5.476 5.220 5.423 1,907,574 +0.16(+3.00%)
May 03, 2018 5.333 5.393 5.130 5.265 2,318,166 -0.12(-2.23%)
May 02, 2018 5.371 5.505 5.318 5.386 2,987,903 +0.13(+2.43%)
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.