Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivint Solar Inc (NY: VSLR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.01 20.61 19.60 20.34 2,737,600 +0.27(+1.35%)
Jul 30, 2020 20.30 20.88 19.81 20.07 1,725,350 +0.07(+0.35%)
Jul 29, 2020 21.59 21.59 19.64 20.00 3,799,530 -2.12(-9.58%)
Jul 28, 2020 22.85 22.98 21.54 22.12 3,086,619 -1.10(-4.74%)
Jul 27, 2020 22.90 23.75 22.56 23.22 2,241,183 +0.72(+3.20%)
Jul 24, 2020 23.12 23.12 21.30 22.50 3,510,200 -0.77(-3.31%)
Jul 23, 2020 22.31 23.56 22.22 23.27 3,561,532 +1.02(+4.58%)
Jul 22, 2020 21.52 22.67 21.32 22.25 3,006,350 +0.73(+3.39%)
Jul 21, 2020 21.35 21.93 20.77 21.52 2,614,669 +0.49(+2.33%)
Jul 20, 2020 20.04 21.84 20.03 21.03 3,296,748 +0.84(+4.16%)
Jul 17, 2020 20.04 20.31 19.15 20.19 2,756,200 +0.04(+0.20%)
Jul 16, 2020 19.60 20.64 19.26 20.15 3,290,133 +0.40(+2.03%)
Jul 15, 2020 19.50 20.05 18.89 19.75 4,734,689 +0.90(+4.77%)
Jul 14, 2020 16.04 19.06 15.61 18.85 6,095,449 +2.24(+13.49%)
Jul 13, 2020 16.32 18.43 16.20 16.61 5,386,132 +0.64(+4.01%)
Jul 10, 2020 15.13 16.00 14.94 15.97 2,119,800 +0.64(+4.17%)
Jul 09, 2020 15.53 15.53 14.52 15.33 3,707,965 -0.07(-0.45%)
Jul 08, 2020 14.67 15.69 14.63 15.40 9,557,324 +0.71(+4.83%)
Jul 07, 2020 12.95 15.10 12.67 14.69 26,195,780 +4.06(+38.19%)
Jul 06, 2020 10.35 10.86 10.30 10.63 1,672,380 +0.56(+5.56%)
Jul 02, 2020 10.14 10.24 9.970 10.07 1,309,800 +0.15(+1.51%)
Jul 01, 2020 9.890 10.10 9.731 9.920 974,156 +0.02(+0.20%)
Jun 30, 2020 9.500 10.00 9.380 9.900 1,242,018 +0.41(+4.32%)
Jun 29, 2020 9.410 9.500 8.920 9.490 1,671,760 +0.29(+3.15%)
Jun 26, 2020 9.630 9.630 9.140 9.200 2,002,100 -0.41(-4.27%)
Jun 25, 2020 9.420 9.775 9.240 9.610 1,583,232 -0.43(-4.28%)
Jun 24, 2020 9.910 10.14 9.570 10.04 1,317,243 +0.02(+0.20%)
Jun 23, 2020 10.05 10.29 9.940 10.02 1,168,885 +0.02(+0.20%)
Jun 22, 2020 9.810 10.05 9.680 10.00 1,237,129 +0.19(+1.94%)
Jun 19, 2020 10.00 10.47 9.740 9.810 2,737,900 -0.13(-1.31%)
Jun 18, 2020 9.570 10.22 9.510 9.940 1,425,026 +0.32(+3.33%)
Jun 17, 2020 10.15 10.21 9.520 9.620 1,652,446 -0.52(-5.13%)
Jun 16, 2020 10.08 10.30 9.705 10.14 1,881,910 +0.34(+3.47%)
Jun 15, 2020 8.880 9.880 8.795 9.800 1,559,936 +0.64(+6.99%)
Jun 12, 2020 9.000 9.290 8.790 9.160 2,075,200 +0.78(+9.31%)
Jun 11, 2020 8.590 9.340 8.330 8.380 3,191,926 -1.52(-15.35%)
Jun 10, 2020 10.15 10.25 9.300 9.900 1,971,278 -0.27(-2.65%)
Jun 09, 2020 9.300 10.28 9.210 10.17 2,067,970 +0.53(+5.50%)
Jun 08, 2020 9.000 9.760 8.765 9.640 1,882,503 +0.66(+7.35%)
Jun 05, 2020 9.360 9.500 8.920 8.980 1,519,200 +0.05(+0.56%)
Jun 04, 2020 9.290 9.550 8.850 8.930 2,202,403 -0.28(-3.04%)
Jun 03, 2020 8.660 9.320 8.555 9.210 2,956,637 +0.91(+10.96%)
Jun 02, 2020 8.330 8.690 8.140 8.300 1,590,486 +0.09(+1.10%)
Jun 01, 2020 7.550 8.450 7.451 8.210 2,158,505 +0.69(+9.18%)
May 29, 2020 7.550 7.710 7.180 7.520 1,568,400 +0.07(+0.94%)
May 28, 2020 7.360 7.840 7.260 7.450 1,303,353 +0.02(+0.27%)
May 27, 2020 7.420 7.470 6.770 7.430 1,567,804 +0.20(+2.77%)
May 26, 2020 7.240 7.480 7.110 7.230 1,285,702 +0.33(+4.78%)
May 22, 2020 7.110 7.205 6.860 6.900 760,900 -0.28(-3.90%)
May 21, 2020 6.800 7.240 6.660 7.180 1,355,822 +0.38(+5.59%)
May 20, 2020 7.160 7.410 6.700 6.800 2,173,898 -0.16(-2.30%)
May 19, 2020 6.550 7.150 6.470 6.960 1,859,824 +0.35(+5.30%)
May 18, 2020 6.310 6.610 6.300 6.610 1,690,670 +0.51(+8.36%)
May 15, 2020 5.800 6.149 5.660 6.100 1,090,300 +0.24(+4.10%)
May 14, 2020 5.550 5.860 5.330 5.860 1,805,938 +0.09(+1.56%)
May 13, 2020 6.210 6.255 5.630 5.770 2,327,626 -0.41(-6.63%)
May 12, 2020 6.240 6.580 6.080 6.180 1,754,930 +0.03(+0.49%)
May 11, 2020 6.400 6.404 6.100 6.150 2,230,750 -0.43(-6.53%)
May 08, 2020 6.500 6.855 6.270 6.580 2,582,400 +0.17(+2.65%)
May 07, 2020 6.400 6.560 6.050 6.410 2,568,156 +0.07(+1.10%)
May 06, 2020 6.030 6.380 5.803 6.340 1,953,851 +0.34(+5.67%)
May 05, 2020 6.280 6.315 5.920 6.000 1,581,913 +0.01(+0.17%)
May 04, 2020 5.750 6.000 5.470 5.990 1,388,746 +0.16(+2.74%)
May 01, 2020 6.200 6.300 5.620 5.830 1,809,500 -0.51(-8.04%)
Apr 30, 2020 6.630 6.790 6.150 6.340 1,949,323 -0.41(-6.07%)
Apr 29, 2020 6.180 6.890 6.100 6.750 2,275,067 +0.75(+12.50%)
Apr 28, 2020 6.060 6.250 5.800 6.000 1,608,194 +0.07(+1.18%)
Apr 27, 2020 5.850 6.060 5.655 5.930 1,387,320 +0.16(+2.77%)
Apr 24, 2020 6.190 6.380 5.700 5.770 2,203,700 -0.42(-6.79%)
Apr 23, 2020 6.030 6.400 5.873 6.190 2,501,943 +0.33(+5.63%)
Apr 22, 2020 5.600 6.030 5.380 5.860 2,162,922 +0.35(+6.35%)
Apr 21, 2020 5.460 5.680 5.270 5.510 1,771,562 -0.13(-2.30%)
Apr 20, 2020 5.080 5.695 5.060 5.640 1,296,739 +0.22(+4.06%)
Apr 17, 2020 5.280 5.450 5.030 5.420 2,305,900 +0.37(+7.33%)
Apr 16, 2020 5.370 5.400 4.950 5.050 1,713,104 -0.27(-5.08%)
Apr 15, 2020 5.600 5.604 5.200 5.320 1,711,685 -0.46(-7.96%)
Apr 14, 2020 5.660 5.850 5.480 5.780 1,318,379 +0.42(+7.84%)
Apr 13, 2020 5.650 5.650 5.003 5.360 1,607,684 -0.32(-5.63%)
Apr 09, 2020 5.600 6.050 5.380 5.680 2,824,500 +0.22(+4.03%)
Apr 08, 2020 5.140 5.500 4.870 5.460 2,347,949 +0.57(+11.66%)
Apr 07, 2020 4.500 5.340 4.470 4.890 4,021,529 +0.63(+14.79%)
Apr 06, 2020 4.200 4.520 4.050 4.260 2,677,817 +0.25(+6.23%)
Apr 03, 2020 4.170 4.240 3.950 4.010 1,808,900 -0.19(-4.52%)
Apr 02, 2020 3.980 4.250 3.980 4.200 1,472,954 +0.20(+5.00%)
Apr 01, 2020 4.200 4.200 3.910 4.000 1,888,260 -0.37(-8.47%)
Mar 31, 2020 4.830 4.880 4.200 4.370 2,483,874 -0.23(-5.00%)
Mar 30, 2020 4.790 4.900 4.380 4.600 2,171,212 -0.11(-2.34%)
Mar 27, 2020 4.940 4.940 4.250 4.710 3,565,600 -0.27(-5.42%)
Mar 26, 2020 5.000 5.770 4.860 4.980 3,406,773 -0.09(-1.78%)
Mar 25, 2020 5.230 5.440 4.590 5.070 4,102,509 +0.32(+6.74%)
Mar 24, 2020 4.620 5.000 4.550 4.750 2,546,469 +0.55(+13.10%)
Mar 23, 2020 4.050 4.350 3.600 4.200 2,536,747 +0.18(+4.48%)
Mar 20, 2020 4.070 4.690 3.950 4.020 4,067,700 +0.32(+8.65%)
Mar 19, 2020 3.520 3.790 3.380 3.700 3,102,710 +0.41(+12.46%)
Mar 18, 2020 4.150 4.330 3.170 3.290 3,354,920 -1.02(-23.67%)
Mar 17, 2020 5.420 5.440 3.930 4.310 5,268,449 -0.94(-17.90%)
Mar 16, 2020 5.450 5.500 4.860 5.250 2,820,886 -0.95(-15.32%)
Mar 13, 2020 7.100 7.200 5.650 6.200 3,007,100 -0.52(-7.74%)
Mar 12, 2020 7.330 7.600 6.100 6.720 3,633,117 -1.53(-18.55%)
Mar 11, 2020 8.080 8.800 8.000 8.250 4,350,948 -1.34(-13.97%)
Mar 10, 2020 10.34 10.34 9.280 9.590 2,022,502 +0.18(+1.91%)
Mar 09, 2020 9.210 10.19 9.190 9.410 1,911,891 -1.37(-12.71%)
Mar 06, 2020 11.14 11.36 10.50 10.78 1,990,500 -0.95(-8.10%)
Mar 05, 2020 11.50 12.02 11.49 11.73 1,477,585 -0.18(-1.51%)
Mar 04, 2020 12.07 12.15 11.61 11.91 1,539,854 +0.22(+1.88%)
Mar 03, 2020 11.48 12.27 11.25 11.69 2,885,916 +0.50(+4.47%)
Mar 02, 2020 11.44 11.49 10.49 11.19 3,188,036 -0.05(-0.44%)
Feb 28, 2020 9.890 11.28 9.890 11.24 2,526,300 +0.16(+1.44%)
Feb 27, 2020 11.44 11.59 10.87 11.08 3,562,663 -0.83(-6.97%)
Feb 26, 2020 11.54 12.30 11.13 11.91 3,786,997 +0.32(+2.76%)
Feb 25, 2020 12.10 12.46 11.46 11.59 2,002,690 -0.17(-1.45%)
Feb 24, 2020 10.57 11.95 10.20 11.76 2,475,290 +0.32(+2.80%)
Feb 21, 2020 12.37 12.38 11.31 11.44 3,125,800 -1.41(-10.97%)
Feb 20, 2020 12.14 12.99 11.91 12.85 4,277,590 +1.05(+8.90%)
Feb 19, 2020 11.23 11.81 11.16 11.80 2,289,735 +0.76(+6.88%)
Feb 18, 2020 10.91 11.24 10.83 11.04 1,318,984 +0.13(+1.19%)
Feb 14, 2020 11.03 11.27 10.84 10.91 1,262,300 -0.09(-0.82%)
Feb 13, 2020 10.73 11.01 10.50 11.00 1,537,053 +0.08(+0.73%)
Feb 12, 2020 10.13 10.95 10.00 10.92 2,801,304 +0.87(+8.66%)
Feb 11, 2020 9.560 10.39 9.560 10.05 3,390,196 +0.56(+5.90%)
Feb 10, 2020 9.150 9.500 9.060 9.490 1,188,585 +0.33(+3.60%)
Feb 07, 2020 9.260 9.435 9.120 9.160 1,373,000 -0.11(-1.19%)
Feb 06, 2020 8.910 9.440 8.740 9.270 2,374,508 +0.47(+5.34%)
Feb 05, 2020 8.250 8.800 8.170 8.800 2,158,916 +0.68(+8.37%)
Feb 04, 2020 8.100 8.280 8.020 8.120 2,152,431 +0.15(+1.88%)
Feb 03, 2020 8.200 8.220 7.930 7.970 1,658,067 -0.19(-2.33%)
Jan 31, 2020 8.860 8.880 8.080 8.160 1,818,100 -0.73(-8.21%)
Jan 30, 2020 8.760 9.000 8.760 8.890 940,022 +0.16(+1.83%)
Jan 29, 2020 8.600 8.740 8.510 8.730 840,360 +0.25(+2.95%)
Jan 28, 2020 8.440 8.520 8.270 8.480 611,311 +0.10(+1.19%)
Jan 27, 2020 8.440 8.510 8.210 8.380 974,230 -0.29(-3.34%)
Jan 24, 2020 8.960 8.990 8.610 8.670 739,200 -0.24(-2.69%)
Jan 23, 2020 8.940 9.000 8.820 8.910 909,125 +0.03(+0.34%)
Jan 22, 2020 8.930 8.980 8.800 8.880 836,593 +0.01(+0.11%)
Jan 21, 2020 8.940 8.990 8.630 8.870 1,070,970 +0.02(+0.23%)
Jan 17, 2020 8.660 9.020 8.660 8.850 1,574,100 +0.25(+2.91%)
Jan 16, 2020 8.450 8.620 8.390 8.600 852,774 +0.27(+3.24%)
Jan 15, 2020 8.290 8.350 8.150 8.330 825,809 +0.08(+0.97%)
Jan 14, 2020 8.230 8.300 8.080 8.250 812,968 +0.05(+0.61%)
Jan 13, 2020 8.030 8.240 7.920 8.200 1,153,736 +0.24(+3.02%)
Jan 10, 2020 8.190 8.220 7.910 7.960 795,900 -0.19(-2.33%)
Jan 09, 2020 8.000 8.350 7.960 8.150 1,084,416 +0.22(+2.77%)
Jan 08, 2020 7.770 8.010 7.760 7.930 908,813 +0.17(+2.19%)
Jan 07, 2020 7.660 7.820 7.570 7.760 795,699 +0.06(+0.78%)
Jan 06, 2020 7.770 7.930 7.480 7.700 1,064,516 -0.09(-1.16%)
Jan 03, 2020 7.560 8.000 7.390 7.790 1,507,700 +0.22(+2.91%)
Jan 02, 2020 7.350 7.680 7.320 7.570 1,195,625 +0.31(+4.27%)
Dec 31, 2019 7.360 7.450 7.160 7.260 907,100 -0.11(-1.49%)
Dec 30, 2019 7.750 7.780 7.370 7.370 950,392 -0.39(-5.03%)
Dec 27, 2019 7.850 7.870 7.745 7.760 426,300 -0.11(-1.40%)
Dec 26, 2019 7.710 7.930 7.710 7.870 583,162 +0.23(+3.01%)
Dec 24, 2019 7.540 7.700 7.470 7.640 461,300 +0.06(+0.79%)
Dec 23, 2019 7.740 7.800 7.550 7.580 607,863 -0.12(-1.56%)
Dec 20, 2019 7.950 7.990 7.620 7.700 1,112,900 -0.17(-2.16%)
Dec 19, 2019 7.710 8.000 7.680 7.870 733,121 +0.15(+1.94%)
Dec 18, 2019 7.770 7.820 7.680 7.720 558,825 -0.02(-0.26%)
Dec 17, 2019 7.790 7.850 7.630 7.740 742,319 -0.06(-0.77%)
Dec 16, 2019 7.770 8.000 7.660 7.800 950,325 +0.10(+1.30%)
Dec 13, 2019 7.740 7.960 7.580 7.700 1,209,700 -0.05(-0.65%)
Dec 12, 2019 7.120 7.790 7.080 7.750 2,327,930 +0.65(+9.15%)
Dec 11, 2019 6.900 7.110 6.710 7.100 875,883 +0.25(+3.65%)
Dec 10, 2019 7.140 7.150 6.760 6.850 1,290,110 -0.34(-4.73%)
Dec 09, 2019 7.380 7.450 7.180 7.190 454,735 -0.15(-2.04%)
Dec 06, 2019 7.260 7.390 7.140 7.340 650,000 +0.05(+0.69%)
Dec 05, 2019 7.310 7.510 7.280 7.290 771,181 -0.02(-0.27%)
Dec 04, 2019 7.220 7.380 7.110 7.310 720,364 +0.12(+1.67%)
Dec 03, 2019 7.140 7.220 6.960 7.190 503,856 -0.04(-0.55%)
Dec 02, 2019 7.390 7.410 7.180 7.230 526,640 -0.12(-1.63%)
Nov 29, 2019 7.400 7.450 7.310 7.350 234,400 -0.09(-1.21%)
Nov 27, 2019 7.300 7.460 7.140 7.440 498,300 +0.16(+2.20%)
Nov 26, 2019 7.290 7.560 7.210 7.280 1,069,569 +0.01(+0.14%)
Nov 25, 2019 7.010 7.400 6.900 7.270 1,190,470 +0.30(+4.30%)
Nov 22, 2019 6.500 7.000 6.460 6.970 1,089,100 +0.50(+7.73%)
Nov 21, 2019 6.450 6.470 6.320 6.470 526,913 +0.08(+1.25%)
Nov 20, 2019 6.500 6.520 6.250 6.390 1,060,707 -0.13(-1.99%)
Nov 19, 2019 6.690 6.740 6.470 6.520 986,362 -0.18(-2.69%)
Nov 18, 2019 6.830 6.850 6.600 6.700 731,033 -0.10(-1.47%)
Nov 15, 2019 6.700 6.800 6.630 6.800 772,800 +0.13(+1.95%)
Nov 14, 2019 6.580 6.700 6.470 6.670 772,835 +0.08(+1.21%)
Nov 13, 2019 6.900 6.920 6.550 6.590 1,227,833 -0.32(-4.63%)
Nov 12, 2019 6.940 7.030 6.850 6.910 489,113 +0.00(+0.00%)
Nov 11, 2019 7.150 7.260 6.850 6.910 836,491 -0.25(-3.49%)
Nov 08, 2019 7.090 7.260 6.910 7.160 911,300 +0.07(+0.99%)
Nov 07, 2019 6.720 7.410 6.700 7.090 2,275,130 +0.45(+6.78%)
Nov 06, 2019 6.780 6.890 6.510 6.640 1,141,195 -0.13(-1.92%)
Nov 05, 2019 6.710 6.850 6.510 6.770 932,254 +0.11(+1.65%)
Nov 04, 2019 7.050 7.100 6.660 6.660 896,052 -0.38(-5.40%)
Nov 01, 2019 7.030 7.100 6.930 7.040 523,400 +0.03(+0.43%)
Oct 31, 2019 6.940 7.170 6.860 7.010 768,110 +0.04(+0.57%)
Oct 30, 2019 6.900 6.990 6.740 6.970 711,356 -0.02(-0.29%)
Oct 29, 2019 6.800 7.105 6.710 6.990 806,693 +0.17(+2.49%)
Oct 28, 2019 6.770 6.985 6.740 6.820 767,382 +0.17(+2.56%)
Oct 25, 2019 6.530 6.720 6.400 6.650 817,300 +0.11(+1.68%)
Oct 24, 2019 6.390 6.540 6.320 6.540 819,025 +0.16(+2.51%)
Oct 23, 2019 6.420 6.558 6.195 6.380 1,425,228 -0.02(-0.31%)
Oct 22, 2019 6.920 6.980 6.380 6.400 1,157,081 -0.54(-7.78%)
Oct 21, 2019 7.110 7.245 6.920 6.940 998,487 -0.07(-1.00%)
Oct 18, 2019 6.700 7.070 6.670 7.010 940,500 +0.28(+4.16%)
Oct 17, 2019 6.650 6.805 6.650 6.730 533,651 +0.08(+1.20%)
Oct 16, 2019 6.910 6.920 6.510 6.650 1,147,204 -0.31(-4.45%)
Oct 15, 2019 7.000 7.000 6.800 6.960 570,016 +0.00(+0.00%)
Oct 14, 2019 7.080 7.150 6.910 6.960 593,611 -0.12(-1.69%)
Oct 11, 2019 7.150 7.290 7.010 7.080 1,121,200 +0.06(+0.85%)
Oct 10, 2019 6.800 7.150 6.700 7.020 878,031 +0.21(+3.08%)
Oct 09, 2019 7.170 7.220 6.770 6.810 1,248,447 -0.33(-4.62%)
Oct 08, 2019 6.930 7.170 6.870 7.140 1,174,887 +0.16(+2.29%)
Oct 07, 2019 6.880 7.120 6.830 6.980 2,043,838 +0.06(+0.87%)
Oct 04, 2019 6.670 6.925 6.580 6.920 1,090,200 +0.28(+4.22%)
Oct 03, 2019 6.550 6.640 6.250 6.640 1,253,646 +0.08(+1.22%)
Oct 02, 2019 6.320 6.620 6.250 6.560 1,700,022 +0.18(+2.82%)
Oct 01, 2019 6.550 6.890 6.350 6.380 2,650,205 -0.16(-2.45%)
Sep 30, 2019 6.370 6.680 6.080 6.540 3,129,796 -0.01(-0.15%)
Sep 27, 2019 6.520 6.600 5.860 6.550 5,229,900 -0.14(-2.09%)
Sep 26, 2019 7.230 7.235 6.530 6.690 2,600,161 -0.59(-8.10%)
Sep 25, 2019 7.430 7.620 7.230 7.280 1,455,687 -0.18(-2.41%)
Sep 24, 2019 8.000 8.000 7.405 7.460 1,634,618 -0.51(-6.40%)
Sep 23, 2019 7.780 7.990 7.600 7.970 741,445 +0.19(+2.44%)
Sep 20, 2019 7.940 7.970 7.640 7.780 1,177,400 -0.15(-1.89%)
Sep 19, 2019 7.960 8.150 7.910 7.930 778,788 +0.01(+0.13%)
Sep 18, 2019 8.050 8.200 7.785 7.920 863,405 -0.07(-0.88%)
Sep 17, 2019 7.670 8.190 7.650 7.990 1,122,637 +0.33(+4.31%)
Sep 16, 2019 7.650 7.760 7.550 7.660 862,668 +0.11(+1.46%)
Sep 13, 2019 7.380 7.631 7.311 7.550 894,800 +0.16(+2.17%)
Sep 12, 2019 7.360 7.480 7.185 7.390 802,209 +0.05(+0.68%)
Sep 11, 2019 7.120 7.390 7.050 7.340 745,113 +0.22(+3.09%)
Sep 10, 2019 7.350 7.430 7.070 7.120 1,269,707 -0.24(-3.26%)
Sep 09, 2019 7.900 7.920 7.210 7.360 2,610,111 -0.54(-6.84%)
Sep 06, 2019 8.220 8.260 7.850 7.900 1,329,100 -0.36(-4.36%)
Sep 05, 2019 8.320 8.450 8.110 8.260 980,883 +0.01(+0.12%)
Sep 04, 2019 8.310 8.430 8.110 8.250 1,112,965 -0.06(-0.72%)
Sep 03, 2019 8.050 8.450 7.980 8.310 1,497,247 +0.25(+3.10%)
Aug 30, 2019 7.810 8.070 7.650 8.060 1,165,600 +0.26(+3.33%)
Aug 29, 2019 7.900 7.989 7.610 7.800 839,547 -0.03(-0.38%)
Aug 28, 2019 7.770 7.880 7.590 7.830 1,434,126 +0.02(+0.26%)
Aug 27, 2019 8.030 8.174 7.660 7.810 968,304 -0.22(-2.74%)
Aug 26, 2019 7.900 8.040 7.760 8.030 1,050,320 +0.19(+2.42%)
Aug 23, 2019 8.300 8.384 7.800 7.840 1,356,900 -0.55(-6.56%)
Aug 22, 2019 8.490 8.560 8.260 8.390 923,916 -0.11(-1.29%)
Aug 21, 2019 8.770 8.810 8.430 8.500 1,036,348 -0.15(-1.73%)
Aug 20, 2019 8.490 8.680 8.300 8.650 1,079,306 +0.36(+4.34%)
Aug 19, 2019 8.100 8.420 8.048 8.290 1,158,258 +0.31(+3.88%)
Aug 16, 2019 7.420 8.000 7.420 7.980 1,354,200 +0.62(+8.42%)
Aug 15, 2019 7.620 7.620 7.210 7.360 1,670,995 -0.25(-3.29%)
Aug 14, 2019 7.310 7.650 7.230 7.610 1,998,644 +0.14(+1.87%)
Aug 13, 2019 7.480 7.690 7.120 7.470 2,105,647 -0.04(-0.53%)
Aug 12, 2019 7.630 7.700 7.450 7.510 1,565,804 -0.01(-0.13%)
Aug 09, 2019 8.500 8.950 7.221 7.520 5,528,700 -1.78(-19.14%)
Aug 08, 2019 9.480 9.820 9.050 9.300 2,683,637 -0.15(-1.59%)
Aug 07, 2019 8.650 9.520 8.540 9.450 2,693,968 +1.05(+12.50%)
Aug 06, 2019 8.380 8.588 8.190 8.400 910,697 +0.09(+1.08%)
Aug 05, 2019 8.500 8.500 7.985 8.310 1,315,871 -0.36(-4.15%)
Aug 02, 2019 8.750 8.880 8.430 8.670 1,176,700 -0.02(-0.23%)
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.