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

Societe Generale Spo ADR (OP: SCGLY )

5.850 -0.130 (-2.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 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 (%)
Apr 30, 2020 3.130 3.180 3.100 3.150 1,433,659 -0.29(-8.30%)
Apr 29, 2020 3.335 3.440 3.310 3.435 395,882 +0.22(+6.84%)
Apr 28, 2020 3.230 3.250 3.153 3.215 644,102 +0.09(+3.04%)
Apr 27, 2020 2.975 3.120 2.975 3.120 425,899 +0.14(+4.70%)
Apr 24, 2020 2.980 2.995 2.930 2.980 242,300 -0.06(-1.97%)
Apr 23, 2020 2.990 3.110 2.985 3.040 605,401 +0.09(+3.05%)
Apr 22, 2020 2.890 3.020 2.860 2.950 445,183 +0.13(+4.61%)
Apr 21, 2020 2.840 2.890 2.810 2.820 1,141,358 -0.12(-4.08%)
Apr 20, 2020 2.930 3.000 2.908 2.940 618,972 -0.07(-2.33%)
Apr 17, 2020 2.970 3.020 2.900 3.010 471,900 +0.16(+5.61%)
Apr 16, 2020 2.877 2.912 2.820 2.850 428,266 -0.10(-3.39%)
Apr 15, 2020 2.980 2.990 2.900 2.950 333,236 -0.25(-7.81%)
Apr 14, 2020 3.250 3.260 3.160 3.200 907,649 +0.02(+0.63%)
Apr 13, 2020 3.320 3.320 3.110 3.180 290,783 -0.05(-1.55%)
Apr 09, 2020 3.220 3.270 3.180 3.230 741,200 +0.10(+3.19%)
Apr 08, 2020 3.060 3.160 3.020 3.130 455,772 +0.00(+0.00%)
Apr 07, 2020 3.220 3.240 3.075 3.130 931,444 +0.15(+5.03%)
Apr 06, 2020 2.960 2.990 2.910 2.980 1,758,973 +0.23(+8.36%)
Apr 03, 2020 2.830 2.850 2.740 2.750 1,333,400 -0.22(-7.35%)
Apr 02, 2020 2.850 3.025 2.840 2.968 1,198,251 -0.00(-0.07%)
Apr 01, 2020 3.060 3.080 2.940 2.970 441,744 -0.27(-8.47%)
Mar 31, 2020 3.250 3.320 3.220 3.245 924,086 -0.17(-5.12%)
Mar 30, 2020 3.350 3.420 3.290 3.420 915,493 -0.17(-4.60%)
Mar 27, 2020 3.550 3.670 3.450 3.585 412,000 -0.25(-6.40%)
Mar 26, 2020 3.670 3.870 3.670 3.830 452,066 +0.13(+3.51%)
Mar 25, 2020 3.620 3.780 3.540 3.700 769,493 +0.45(+13.67%)
Mar 24, 2020 3.170 3.340 3.130 3.255 708,045 +0.35(+12.24%)
Mar 23, 2020 3.030 3.120 2.890 2.900 581,684 -0.06(-2.19%)
Mar 20, 2020 3.065 3.110 2.950 2.965 726,600 +0.03(+1.19%)
Mar 19, 2020 2.810 3.010 2.750 2.930 942,510 -0.07(-2.33%)
Mar 18, 2020 3.140 3.140 2.850 3.000 644,908 -0.43(-12.54%)
Mar 17, 2020 3.070 3.453 3.070 3.430 1,007,969 +0.33(+10.65%)
Mar 16, 2020 3.180 3.330 3.100 3.100 693,223 -0.97(-23.83%)
Mar 13, 2020 3.990 4.070 3.640 4.070 2,136,300 +0.64(+18.66%)
Mar 12, 2020 3.810 3.810 3.370 3.430 1,791,799 -0.67(-16.34%)
Mar 11, 2020 4.290 4.290 3.980 4.100 759,903 -0.19(-4.43%)
Mar 10, 2020 4.310 4.360 4.060 4.290 1,365,472 +0.32(+8.06%)
Mar 09, 2020 4.110 4.240 3.920 3.970 3,443,663 -0.88(-18.14%)
Mar 06, 2020 4.895 4.910 4.760 4.850 580,400 -0.19(-3.77%)
Mar 05, 2020 5.120 5.130 5.000 5.040 937,323 -0.42(-7.69%)
Mar 04, 2020 5.320 5.480 5.258 5.460 386,623 +0.11(+2.06%)
Mar 03, 2020 5.490 5.560 5.260 5.350 512,488 -0.30(-5.31%)
Mar 02, 2020 5.540 5.650 5.460 5.650 200,831 +0.05(+0.89%)
Feb 28, 2020 5.535 5.650 5.490 5.600 279,800 -0.13(-2.27%)
Feb 27, 2020 5.770 5.930 5.730 5.730 295,912 -0.31(-5.13%)
Feb 26, 2020 6.170 6.220 6.000 6.040 713,066 -0.08(-1.31%)
Feb 25, 2020 6.300 6.300 6.110 6.120 322,917 -0.30(-4.67%)
Feb 24, 2020 6.420 6.476 6.405 6.420 817,982 -0.31(-4.61%)
Feb 21, 2020 6.700 6.740 6.651 6.730 375,400 -0.01(-0.15%)
Feb 20, 2020 6.790 6.820 6.700 6.740 5,483,765 -0.10(-1.46%)
Feb 19, 2020 6.830 6.850 6.825 6.840 7,354,911 +0.00(+0.07%)
Feb 18, 2020 6.873 6.890 6.821 6.835 9,451,038 +0.00(+0.07%)
Feb 14, 2020 6.920 6.920 6.822 6.830 2,132,000 -0.00(-0.06%)
Feb 13, 2020 6.880 6.890 6.790 6.834 6,281,964 -0.06(-0.81%)
Feb 12, 2020 6.930 6.950 6.880 6.890 96,393 +0.24(+3.61%)
Feb 11, 2020 6.645 6.670 6.645 6.650 50,571 +0.03(+0.41%)
Feb 10, 2020 6.640 6.640 6.600 6.623 66,085 -0.07(-0.99%)
Feb 07, 2020 6.660 6.710 6.650 6.689 88,400 -0.07(-1.04%)
Feb 06, 2020 6.780 6.780 6.740 6.760 87,434 +0.05(+0.75%)
Feb 05, 2020 6.650 6.710 6.630 6.710 124,006 +0.18(+2.76%)
Feb 04, 2020 6.580 6.580 6.530 6.530 99,320 +0.06(+0.93%)
Feb 03, 2020 6.460 6.540 6.450 6.470 213,894 +0.01(+0.15%)
Jan 31, 2020 6.490 6.500 6.420 6.460 352,300 -0.15(-2.27%)
Jan 30, 2020 6.500 6.610 6.480 6.610 210,793 +0.05(+0.76%)
Jan 29, 2020 6.590 6.640 6.560 6.560 225,271 -0.01(-0.15%)
Jan 28, 2020 6.600 6.600 6.540 6.570 257,729 -0.01(-0.15%)
Jan 27, 2020 6.498 6.620 6.480 6.580 123,583 -0.08(-1.20%)
Jan 24, 2020 6.790 6.790 6.640 6.660 325,100 -0.10(-1.48%)
Jan 23, 2020 6.740 6.770 6.620 6.760 74,873 +0.04(+0.60%)
Jan 22, 2020 6.750 6.760 6.700 6.720 127,178 -0.05(-0.74%)
Jan 21, 2020 6.820 6.820 6.745 6.770 153,248 -0.05(-0.73%)
Jan 17, 2020 6.860 6.860 6.805 6.820 74,200 -0.06(-0.87%)
Jan 16, 2020 6.870 6.900 6.830 6.880 171,902 -0.02(-0.29%)
Jan 15, 2020 6.940 6.950 6.900 6.900 184,401 -0.11(-1.57%)
Jan 14, 2020 6.970 7.040 6.970 7.010 197,152 -0.05(-0.71%)
Jan 13, 2020 7.010 7.060 6.980 7.060 124,865 +0.05(+0.71%)
Jan 10, 2020 7.050 7.070 6.990 7.010 99,800 -0.10(-1.41%)
Jan 09, 2020 7.120 7.122 7.008 7.110 113,443 +0.01(+0.14%)
Jan 08, 2020 7.030 7.140 7.030 7.100 178,691 +0.05(+0.71%)
Jan 07, 2020 7.003 7.060 7.003 7.050 167,793 +0.05(+0.71%)
Jan 06, 2020 6.925 7.010 6.925 7.000 124,094 -0.03(-0.43%)
Jan 03, 2020 6.960 7.040 6.960 7.030 195,000 -0.09(-1.26%)
Jan 02, 2020 7.070 7.150 7.070 7.120 90,469 +0.13(+1.92%)
Dec 31, 2019 6.960 7.010 6.928 6.986 79,800 +0.03(+0.37%)
Dec 30, 2019 7.000 7.010 6.960 6.960 109,984 +0.00(+0.00%)
Dec 27, 2019 6.928 6.970 6.900 6.960 298,200 -0.01(-0.14%)
Dec 26, 2019 6.880 6.980 6.880 6.970 128,240 +0.03(+0.43%)
Dec 24, 2019 6.866 6.950 6.866 6.940 69,200 +0.00(+0.00%)
Dec 23, 2019 6.920 6.950 6.910 6.940 342,323 +0.00(+0.00%)
Dec 20, 2019 6.935 6.980 6.934 6.940 139,100 +0.01(+0.14%)
Dec 19, 2019 6.870 6.950 6.870 6.930 168,180 +0.07(+1.02%)
Dec 18, 2019 6.870 6.920 6.860 6.860 661,658 -0.00(-0.06%)
Dec 17, 2019 6.820 6.880 6.800 6.864 133,392 +0.04(+0.65%)
Dec 16, 2019 6.830 6.880 6.820 6.820 731,369 +0.09(+1.34%)
Dec 13, 2019 6.776 6.856 6.730 6.730 603,700 +0.00(+0.00%)
Dec 12, 2019 6.630 6.730 6.630 6.730 221,844 +0.23(+3.46%)
Dec 11, 2019 6.480 6.520 6.440 6.505 202,608 +0.05(+0.79%)
Dec 10, 2019 6.430 6.490 6.430 6.454 85,552 -0.03(-0.40%)
Dec 09, 2019 6.515 6.545 6.471 6.480 142,959 -0.01(-0.15%)
Dec 06, 2019 6.490 6.520 6.460 6.490 435,100 +0.02(+0.23%)
Dec 05, 2019 6.480 6.480 6.440 6.475 177,109 +0.07(+1.17%)
Dec 04, 2019 6.350 6.410 6.350 6.400 186,722 +0.14(+2.15%)
Dec 03, 2019 6.180 6.280 6.150 6.265 264,610 -0.00(-0.08%)
Dec 02, 2019 6.330 6.330 6.210 6.270 178,551 +0.00(+0.00%)
Nov 29, 2019 6.270 6.300 6.270 6.270 47,600 +0.02(+0.32%)
Nov 27, 2019 6.240 6.270 6.232 6.250 133,100 -0.01(-0.16%)
Nov 26, 2019 6.220 6.270 6.210 6.260 305,568 -0.02(-0.32%)
Nov 25, 2019 6.270 6.300 6.220 6.280 106,648 -0.01(-0.14%)
Nov 22, 2019 6.290 6.330 6.270 6.289 77,900 +0.06(+0.95%)
Nov 21, 2019 6.235 6.250 6.200 6.230 276,587 +0.02(+0.32%)
Nov 20, 2019 6.210 6.250 6.184 6.210 670,599 -0.04(-0.64%)
Nov 19, 2019 6.250 6.290 6.221 6.250 159,110 +0.04(+0.64%)
Nov 18, 2019 6.150 6.230 6.140 6.210 117,340 -0.00(-0.08%)
Nov 15, 2019 6.250 6.260 6.200 6.215 106,300 +0.04(+0.73%)
Nov 14, 2019 6.190 6.220 6.140 6.170 217,486 +0.01(+0.24%)
Nov 13, 2019 6.155 6.175 6.130 6.155 136,659 -0.12(-1.91%)
Nov 12, 2019 6.290 6.340 6.260 6.275 161,158 -0.04(-0.71%)
Nov 11, 2019 6.290 6.350 6.290 6.320 149,131 +0.06(+0.96%)
Nov 08, 2019 6.285 6.290 6.240 6.260 134,800 -0.04(-0.63%)
Nov 07, 2019 6.310 6.330 6.270 6.300 424,946 +0.17(+2.77%)
Nov 06, 2019 6.200 6.275 6.130 6.130 385,713 +0.19(+3.20%)
Nov 05, 2019 5.980 6.000 5.940 5.940 105,789 +0.03(+0.51%)
Nov 04, 2019 5.920 5.945 5.910 5.910 96,217 +0.12(+2.07%)
Nov 01, 2019 5.780 5.810 5.750 5.790 116,600 +0.09(+1.67%)
Oct 31, 2019 5.700 5.720 5.640 5.695 139,386 -0.04(-0.78%)
Oct 30, 2019 5.735 5.769 5.690 5.740 130,341 -0.12(-2.05%)
Oct 29, 2019 5.870 5.890 5.840 5.860 85,789 +0.00(+0.00%)
Oct 28, 2019 5.865 5.910 5.860 5.860 46,886 +0.04(+0.69%)
Oct 25, 2019 5.795 5.840 5.770 5.820 110,800 -0.01(-0.17%)
Oct 24, 2019 5.890 5.950 5.780 5.830 216,043 -0.07(-1.19%)
Oct 23, 2019 5.930 6.000 5.860 5.900 506,739 +0.03(+0.51%)
Oct 22, 2019 5.890 5.950 5.845 5.870 182,974 -0.08(-1.26%)
Oct 21, 2019 6.010 6.030 5.900 5.945 284,154 +0.08(+1.28%)
Oct 18, 2019 5.805 5.880 5.805 5.870 230,600 +0.09(+1.54%)
Oct 17, 2019 5.850 5.900 5.770 5.781 91,777 +0.03(+0.54%)
Oct 16, 2019 5.770 5.820 5.750 5.750 120,006 +0.06(+1.05%)
Oct 15, 2019 5.585 5.750 5.580 5.690 97,475 +0.12(+2.15%)
Oct 14, 2019 5.560 5.600 5.530 5.570 110,769 +0.04(+0.72%)
Oct 11, 2019 5.520 5.610 5.520 5.530 194,900 +0.23(+4.34%)
Oct 10, 2019 5.190 5.308 5.190 5.300 118,160 +0.18(+3.52%)
Oct 09, 2019 5.080 5.160 5.080 5.120 208,943 +0.01(+0.20%)
Oct 08, 2019 5.090 5.160 5.080 5.110 258,892 -0.07(-1.35%)
Oct 07, 2019 5.170 5.220 5.150 5.180 139,115 -0.03(-0.58%)
Oct 04, 2019 5.150 5.230 5.120 5.210 158,100 +0.01(+0.19%)
Oct 03, 2019 5.180 5.200 5.080 5.200 157,968 -0.01(-0.19%)
Oct 02, 2019 5.260 5.310 5.210 5.210 217,299 -0.18(-3.34%)
Oct 01, 2019 5.460 5.490 5.390 5.390 209,957 -0.12(-2.18%)
Sep 30, 2019 5.510 5.540 5.500 5.510 108,723 +0.06(+1.10%)
Sep 27, 2019 5.475 5.490 5.430 5.450 100,600 -0.04(-0.73%)
Sep 26, 2019 5.500 5.500 5.460 5.490 64,327 -0.01(-0.18%)
Sep 25, 2019 5.455 5.530 5.435 5.500 187,422 -0.04(-0.72%)
Sep 24, 2019 5.620 5.620 5.510 5.540 157,742 -0.09(-1.60%)
Sep 23, 2019 5.620 5.660 5.590 5.630 538,238 -0.18(-3.10%)
Sep 20, 2019 5.770 5.810 5.770 5.810 472,700 +0.06(+1.04%)
Sep 19, 2019 5.756 5.790 5.731 5.750 288,751 +0.09(+1.59%)
Sep 18, 2019 5.660 5.700 5.630 5.660 373,845 +0.01(+0.18%)
Sep 17, 2019 5.595 5.670 5.570 5.650 90,196 -0.04(-0.70%)
Sep 16, 2019 5.720 5.730 5.670 5.690 210,862 -0.11(-1.90%)
Sep 13, 2019 5.790 5.815 5.760 5.800 150,100 +0.08(+1.40%)
Sep 12, 2019 5.660 5.750 5.630 5.720 301,877 +0.04(+0.70%)
Sep 11, 2019 5.690 5.690 5.645 5.680 152,965 -0.02(-0.35%)
Sep 10, 2019 5.650 5.720 5.650 5.700 202,875 +0.11(+1.97%)
Sep 09, 2019 5.530 5.610 5.530 5.590 307,784 +0.24(+4.49%)
Sep 06, 2019 5.370 5.380 5.330 5.350 165,200 -0.01(-0.19%)
Sep 05, 2019 5.330 5.386 5.310 5.360 1,791,052 +0.15(+2.88%)
Sep 04, 2019 5.200 5.230 5.170 5.210 618,131 +0.11(+2.12%)
Sep 03, 2019 5.090 5.120 5.055 5.102 197,940 -0.04(-0.70%)
Aug 30, 2019 5.180 5.190 5.110 5.138 385,100 +0.04(+0.75%)
Aug 29, 2019 5.070 5.110 5.060 5.100 310,795 +0.11(+2.20%)
Aug 28, 2019 5.030 5.030 4.950 4.990 216,045 -0.03(-0.60%)
Aug 27, 2019 5.040 5.060 5.010 5.020 689,321 -0.06(-1.18%)
Aug 26, 2019 5.080 5.100 5.040 5.080 254,253 +0.13(+2.63%)
Aug 23, 2019 5.030 5.110 4.950 4.950 163,000 -0.12(-2.37%)
Aug 22, 2019 5.060 5.100 5.015 5.070 395,536 +0.11(+2.22%)
Aug 21, 2019 4.960 4.970 4.930 4.960 259,919 +0.00(+0.10%)
Aug 20, 2019 4.955 4.990 4.900 4.955 936,531 -0.03(-0.50%)
Aug 19, 2019 5.005 5.020 4.980 4.980 401,544 +0.02(+0.40%)
Aug 16, 2019 4.820 4.960 4.820 4.960 386,800 +0.17(+3.55%)
Aug 15, 2019 4.800 4.831 4.750 4.790 712,673 -0.06(-1.24%)
Aug 14, 2019 4.870 4.870 4.800 4.850 889,169 -0.22(-4.34%)
Aug 13, 2019 4.970 5.090 4.950 5.070 481,349 +0.14(+2.84%)
Aug 12, 2019 4.950 4.990 4.910 4.930 252,086 -0.16(-3.14%)
Aug 09, 2019 5.050 5.130 5.030 5.090 532,100 -0.02(-0.39%)
Aug 08, 2019 5.060 5.170 5.060 5.110 452,374 +0.05(+0.99%)
Aug 07, 2019 4.945 5.070 4.930 5.060 487,770 -0.09(-1.75%)
Aug 06, 2019 5.050 5.150 5.030 5.150 720,022 +0.13(+2.59%)
Aug 05, 2019 5.060 5.100 5.000 5.020 332,565 -0.07(-1.38%)
Aug 02, 2019 5.075 5.110 5.010 5.090 260,800 -0.05(-1.01%)
Aug 01, 2019 5.200 5.270 5.130 5.142 657,121 +0.19(+3.88%)
Jul 31, 2019 5.030 5.050 4.950 4.950 227,041 +0.00(+0.00%)
Jul 30, 2019 4.960 4.990 4.932 4.950 399,560 -0.15(-2.94%)
Jul 29, 2019 5.130 5.140 5.100 5.100 387,726 -0.08(-1.54%)
Jul 26, 2019 5.130 5.180 5.130 5.180 187,300 +0.03(+0.58%)
Jul 25, 2019 5.220 5.220 5.110 5.150 362,342 -0.04(-0.87%)
Jul 24, 2019 5.150 5.200 5.112 5.195 178,598 +0.00(+0.10%)
Jul 23, 2019 5.140 5.190 5.130 5.190 577,924 +0.19(+3.80%)
Jul 22, 2019 5.029 5.040 4.980 5.000 265,551 -0.03(-0.60%)
Jul 19, 2019 5.030 5.060 4.990 5.030 205,300 -0.08(-1.57%)
Jul 18, 2019 5.105 5.160 5.090 5.110 231,650 -0.03(-0.58%)
Jul 17, 2019 5.200 5.210 5.100 5.140 547,598 -0.04(-0.77%)
Jul 16, 2019 5.140 5.204 5.140 5.180 443,568 +0.03(+0.58%)
Jul 15, 2019 5.095 5.150 5.077 5.150 394,561 +0.00(+0.00%)
Jul 12, 2019 5.130 5.150 5.080 5.150 224,800 +0.05(+0.98%)
Jul 11, 2019 5.040 5.100 5.020 5.100 300,817 +0.08(+1.59%)
Jul 10, 2019 5.040 5.110 5.010 5.020 532,966 +0.07(+1.41%)
Jul 09, 2019 4.940 5.000 4.920 4.950 394,771 -0.07(-1.39%)
Jul 08, 2019 5.070 5.070 5.010 5.020 212,759 -0.09(-1.76%)
Jul 05, 2019 5.120 5.135 5.060 5.110 110,600 +0.10(+2.00%)
Jul 03, 2019 4.995 5.020 4.968 5.010 132,900 +0.06(+1.21%)
Jul 02, 2019 4.980 4.980 4.940 4.950 406,326 -0.05(-1.00%)
Jul 01, 2019 5.050 5.070 4.980 5.000 443,463 +0.00(+0.00%)
Jun 28, 2019 4.995 5.024 4.980 5.000 179,900 +0.04(+0.81%)
Jun 27, 2019 5.000 5.010 4.955 4.960 200,917 +0.09(+1.85%)
Jun 26, 2019 4.880 4.920 4.870 4.870 225,758 +0.07(+1.46%)
Jun 25, 2019 4.812 4.840 4.790 4.800 440,009 -0.04(-0.83%)
Jun 24, 2019 4.930 4.950 4.830 4.840 7,677,765 -0.10(-2.02%)
Jun 21, 2019 4.920 4.960 4.910 4.940 416,300 +0.05(+1.02%)
Jun 20, 2019 4.880 4.897 4.850 4.890 542,043 +0.03(+0.62%)
Jun 19, 2019 4.880 4.910 4.860 4.860 471,212 +0.10(+2.10%)
Jun 18, 2019 4.740 4.810 4.700 4.760 1,028,804 +0.07(+1.49%)
Jun 17, 2019 4.730 4.748 4.680 4.690 554,125 -0.07(-1.47%)
Jun 14, 2019 4.750 4.770 4.730 4.760 586,800 -0.05(-1.04%)
Jun 13, 2019 4.810 4.830 4.780 4.810 351,206 -0.08(-1.74%)
Jun 12, 2019 4.960 4.960 4.890 4.895 255,951 -0.11(-2.10%)
Jun 11, 2019 5.050 5.060 4.970 5.000 1,164,225 +0.03(+0.60%)
Jun 10, 2019 5.060 5.072 4.970 4.970 370,540 -0.02(-0.40%)
Jun 07, 2019 5.010 5.030 4.990 4.990 310,900 -0.03(-0.60%)
Jun 06, 2019 5.030 5.060 5.010 5.020 265,226 -0.02(-0.40%)
Jun 05, 2019 5.070 5.090 5.030 5.040 372,788 -0.09(-1.75%)
Jun 04, 2019 5.070 5.140 5.070 5.130 377,701 +0.08(+1.58%)
Jun 03, 2019 5.040 5.070 4.987 5.050 1,254,519 +0.00(+0.10%)
May 31, 2019 5.020 5.070 5.000 5.045 342,900 -0.02(-0.35%)
May 30, 2019 5.070 5.080 5.040 5.062 858,010 -0.05(-0.93%)
May 29, 2019 5.040 5.110 5.030 5.110 589,816 +0.06(+1.19%)
May 28, 2019 5.130 5.130 5.040 5.050 321,529 -0.15(-2.88%)
May 24, 2019 5.200 5.223 5.165 5.200 224,200 -0.01(-0.17%)
May 23, 2019 5.100 5.320 5.050 5.209 536,334 -0.48(-8.45%)
May 22, 2019 5.660 5.730 5.610 5.690 784,370 -0.03(-0.52%)
May 21, 2019 5.570 5.745 5.570 5.720 792,276 +0.11(+1.96%)
May 20, 2019 5.690 5.690 5.610 5.610 1,015,409 -0.15(-2.60%)
May 17, 2019 5.750 5.800 5.730 5.760 1,166,700 -0.09(-1.54%)
May 16, 2019 5.780 5.890 5.770 5.850 352,082 +0.03(+0.52%)
May 15, 2019 5.710 5.840 5.680 5.820 517,710 +0.01(+0.17%)
May 14, 2019 5.735 5.830 5.710 5.810 444,810 +0.05(+0.96%)
May 13, 2019 5.800 5.806 5.740 5.755 460,382 -0.21(-3.60%)
May 10, 2019 5.870 5.980 5.830 5.970 299,900 -0.02(-0.33%)
May 09, 2019 5.900 6.010 5.870 5.990 455,283 -0.05(-0.83%)
May 08, 2019 6.010 6.080 5.980 6.040 462,912 +0.00(+0.00%)
May 07, 2019 6.080 6.090 6.020 6.040 243,383 -0.27(-4.34%)
May 06, 2019 6.200 6.330 6.200 6.314 345,914 -0.13(-1.96%)
May 03, 2019 6.510 6.520 6.410 6.440 436,400 +0.10(+1.58%)
May 02, 2019 6.360 6.370 6.310 6.340 178,916 +0.05(+0.79%)
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.