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

Donnelley R.R. & Sons Company (NY: RRD )

10.84 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 (%)
Sep 30, 2020 1.510 1.580 1.440 1.460 472,801 -0.06(-3.95%)
Sep 29, 2020 1.460 1.570 1.430 1.520 791,167 +0.05(+3.40%)
Sep 28, 2020 1.410 1.550 1.410 1.470 656,186 +0.06(+4.26%)
Sep 25, 2020 1.380 1.420 1.310 1.410 424,700 +0.06(+4.44%)
Sep 24, 2020 1.380 1.440 1.330 1.350 766,658 -0.03(-2.17%)
Sep 23, 2020 1.330 1.397 1.300 1.380 599,938 +0.04(+2.99%)
Sep 22, 2020 1.350 1.440 1.310 1.340 725,795 -0.07(-4.96%)
Sep 21, 2020 1.460 1.470 1.280 1.410 904,536 -0.09(-6.00%)
Sep 18, 2020 1.620 1.625 1.440 1.500 2,064,400 -0.14(-8.54%)
Sep 17, 2020 1.380 1.680 1.360 1.640 2,147,434 +0.26(+18.84%)
Sep 16, 2020 1.420 1.450 1.320 1.380 1,342,571 +0.01(+0.73%)
Sep 15, 2020 1.250 1.480 1.220 1.370 4,984,638 +0.20(+17.09%)
Sep 14, 2020 1.170 1.188 1.110 1.170 382,874 +0.03(+2.63%)
Sep 11, 2020 1.140 1.160 1.120 1.140 219,800 +0.00(+0.00%)
Sep 10, 2020 1.140 1.180 1.130 1.140 339,301 +0.00(+0.00%)
Sep 09, 2020 1.170 1.170 1.110 1.140 291,702 -0.03(-2.56%)
Sep 08, 2020 1.140 1.210 1.117 1.170 400,769 +0.02(+1.74%)
Sep 04, 2020 1.210 1.220 1.100 1.150 828,600 -0.05(-4.17%)
Sep 03, 2020 1.260 1.330 1.180 1.200 1,194,630 -0.08(-6.25%)
Sep 02, 2020 1.290 1.310 1.250 1.280 351,873 -0.01(-0.78%)
Sep 01, 2020 1.310 1.310 1.280 1.290 222,539 -0.03(-2.27%)
Aug 31, 2020 1.350 1.350 1.280 1.320 443,008 -0.03(-2.22%)
Aug 28, 2020 1.360 1.360 1.300 1.350 379,800 +0.01(+0.75%)
Aug 27, 2020 1.310 1.370 1.310 1.340 470,287 +0.03(+2.29%)
Aug 26, 2020 1.330 1.340 1.290 1.310 183,044 -0.01(-0.76%)
Aug 25, 2020 1.300 1.320 1.270 1.320 124,113 +0.02(+1.54%)
Aug 24, 2020 1.310 1.310 1.250 1.300 155,072 +0.00(+0.00%)
Aug 21, 2020 1.300 1.320 1.260 1.300 429,300 +0.00(+0.00%)
Aug 20, 2020 1.330 1.350 1.300 1.300 438,299 -0.05(-3.70%)
Aug 19, 2020 1.370 1.420 1.340 1.350 345,003 -0.02(-1.46%)
Aug 18, 2020 1.320 1.380 1.280 1.370 484,444 +0.02(+1.48%)
Aug 17, 2020 1.350 1.360 1.290 1.350 550,449 +0.01(+0.75%)
Aug 14, 2020 1.360 1.370 1.320 1.340 239,400 +0.01(+0.75%)
Aug 13, 2020 1.340 1.380 1.310 1.330 216,689 -0.01(-0.75%)
Aug 12, 2020 1.390 1.390 1.290 1.340 611,813 -0.03(-2.19%)
Aug 11, 2020 1.300 1.410 1.300 1.370 1,139,004 +0.08(+6.20%)
Aug 10, 2020 1.320 1.400 1.270 1.290 1,024,600 -0.04(-3.01%)
Aug 07, 2020 1.260 1.380 1.230 1.330 998,900 +0.06(+4.72%)
Aug 06, 2020 1.380 1.495 1.250 1.270 2,234,166 -0.08(-5.93%)
Aug 05, 2020 1.180 1.350 1.180 1.350 1,733,243 +0.13(+10.66%)
Aug 04, 2020 1.130 1.260 1.130 1.220 1,734,845 +0.09(+7.96%)
Aug 03, 2020 1.140 1.150 1.100 1.130 788,222 +0.00(+0.00%)
Jul 31, 2020 1.150 1.160 1.115 1.130 695,000 +0.00(+0.00%)
Jul 30, 2020 1.130 1.170 1.130 1.130 599,020 -0.04(-3.42%)
Jul 29, 2020 1.170 1.220 1.100 1.170 2,095,592 -0.06(-4.88%)
Jul 28, 2020 1.200 1.270 1.182 1.230 1,058,730 -0.01(-0.81%)
Jul 27, 2020 1.290 1.300 1.210 1.240 2,126,510 -0.12(-8.82%)
Jul 24, 2020 1.230 1.410 1.190 1.360 2,497,100 +0.11(+8.80%)
Jul 23, 2020 1.280 1.300 1.220 1.250 1,765,830 -0.01(-0.79%)
Jul 22, 2020 1.200 1.270 1.180 1.260 886,167 +0.07(+5.88%)
Jul 21, 2020 1.150 1.220 1.140 1.190 1,005,099 +0.05(+4.39%)
Jul 20, 2020 1.200 1.200 1.100 1.140 906,052 -0.05(-4.20%)
Jul 17, 2020 1.250 1.310 1.160 1.190 1,543,400 -0.05(-4.03%)
Jul 16, 2020 1.230 1.280 1.170 1.240 2,757,528 +0.10(+8.77%)
Jul 15, 2020 1.100 1.170 1.080 1.140 1,099,560 +0.04(+3.64%)
Jul 14, 2020 1.090 1.130 1.010 1.100 1,109,424 +0.00(+0.00%)
Jul 13, 2020 1.240 1.250 1.100 1.100 1,842,457 -0.11(-9.09%)
Jul 10, 2020 1.200 1.220 1.130 1.210 1,284,100 +0.03(+2.54%)
Jul 09, 2020 1.180 1.200 1.120 1.180 1,878,719 +0.08(+7.27%)
Jul 08, 2020 1.110 1.140 1.080 1.100 729,368 -0.01(-0.90%)
Jul 07, 2020 1.090 1.120 1.070 1.110 1,413,859 +0.02(+1.83%)
Jul 06, 2020 1.140 1.140 1.070 1.090 1,125,651 -0.02(-1.80%)
Jul 02, 2020 1.170 1.190 1.100 1.110 1,377,100 -0.05(-4.31%)
Jul 01, 2020 1.200 1.230 1.150 1.160 849,802 -0.03(-2.52%)
Jun 30, 2020 1.160 1.200 1.130 1.190 861,129 +0.03(+2.59%)
Jun 29, 2020 1.100 1.210 1.080 1.160 1,591,293 +0.09(+8.41%)
Jun 26, 2020 1.120 1.130 1.050 1.070 8,899,400 -0.04(-3.60%)
Jun 25, 2020 1.100 1.115 1.090 1.110 1,565,335 -0.03(-2.63%)
Jun 24, 2020 1.180 1.180 1.070 1.140 2,454,121 -0.05(-4.20%)
Jun 23, 2020 1.220 1.220 1.160 1.190 1,378,274 -0.02(-1.65%)
Jun 22, 2020 1.210 1.225 1.150 1.210 1,647,228 -0.03(-2.42%)
Jun 19, 2020 1.220 1.270 1.160 1.240 3,915,700 +0.07(+5.98%)
Jun 18, 2020 1.210 1.230 1.160 1.170 1,846,984 -0.05(-4.10%)
Jun 17, 2020 1.300 1.320 1.210 1.220 873,493 -0.06(-4.69%)
Jun 16, 2020 1.380 1.389 1.260 1.280 1,010,053 -0.02(-1.54%)
Jun 15, 2020 1.300 1.370 1.200 1.300 1,463,780 +0.02(+1.56%)
Jun 12, 2020 1.370 1.390 1.250 1.280 1,521,300 +0.04(+3.23%)
Jun 11, 2020 1.350 1.420 1.230 1.240 1,075,716 -0.27(-17.88%)
Jun 10, 2020 1.740 1.750 1.400 1.510 1,270,717 -0.25(-14.20%)
Jun 09, 2020 1.870 1.890 1.710 1.760 911,339 -0.14(-7.37%)
Jun 08, 2020 1.630 2.050 1.630 1.900 3,606,594 +0.39(+25.83%)
Jun 05, 2020 1.310 1.605 1.310 1.510 3,130,500 +0.26(+20.80%)
Jun 04, 2020 1.160 1.310 1.140 1.250 2,499,794 +0.13(+11.61%)
Jun 03, 2020 1.090 1.160 1.070 1.120 1,292,881 +0.06(+5.66%)
Jun 02, 2020 1.140 1.140 1.050 1.060 1,231,953 +0.00(+0.00%)
Jun 01, 2020 1.090 1.170 1.060 1.060 1,072,075 -0.03(-2.75%)
May 29, 2020 1.180 1.180 1.080 1.090 1,912,200 -0.09(-7.63%)
May 28, 2020 1.260 1.269 1.100 1.180 1,536,768 -0.04(-3.28%)
May 27, 2020 1.320 1.326 1.220 1.220 1,254,928 -0.07(-5.43%)
May 26, 2020 1.310 1.360 1.260 1.290 1,185,317 +0.02(+1.57%)
May 22, 2020 1.360 1.383 1.240 1.270 919,200 -0.06(-4.51%)
May 21, 2020 1.210 1.360 1.170 1.330 3,454,125 +0.12(+9.92%)
May 20, 2020 1.160 1.300 1.120 1.210 2,144,692 +0.16(+15.24%)
May 19, 2020 1.120 1.170 1.050 1.050 984,071 -0.06(-5.41%)
May 18, 2020 1.070 1.180 1.050 1.110 1,156,362 +0.06(+5.71%)
May 15, 2020 1.060 1.140 1.010 1.050 987,500 +0.02(+1.94%)
May 14, 2020 1.040 1.100 0.9700 1.030 1,288,680 -0.03(-2.83%)
May 13, 2020 1.130 1.130 1.060 1.060 863,086 -0.05(-4.50%)
May 12, 2020 1.230 1.270 1.104 1.110 1,473,271 -0.12(-9.76%)
May 11, 2020 1.210 1.290 1.150 1.230 762,868 +0.02(+1.65%)
May 08, 2020 1.230 1.230 1.140 1.210 705,300 +0.03(+2.54%)
May 07, 2020 1.230 1.290 1.120 1.180 1,226,546 -0.05(-4.07%)
May 06, 2020 1.320 1.350 1.215 1.230 881,153 -0.06(-4.65%)
May 05, 2020 1.370 1.490 1.290 1.290 793,196 -0.07(-5.15%)
May 04, 2020 1.460 1.550 1.250 1.360 1,514,626 -0.26(-16.05%)
May 01, 2020 1.650 1.660 1.510 1.620 886,000 -0.09(-5.26%)
Apr 30, 2020 1.720 1.760 1.460 1.710 1,382,773 -0.11(-6.04%)
Apr 29, 2020 1.400 1.940 1.400 1.820 3,446,779 +0.57(+45.60%)
Apr 28, 2020 1.350 1.370 1.210 1.250 1,253,966 +0.04(+3.31%)
Apr 27, 2020 1.130 1.250 1.110 1.210 546,808 +0.10(+9.01%)
Apr 24, 2020 1.120 1.130 1.065 1.110 770,700 +0.03(+2.78%)
Apr 23, 2020 1.110 1.140 1.060 1.080 567,052 -0.03(-2.70%)
Apr 22, 2020 1.070 1.140 1.070 1.110 257,413 +0.04(+3.74%)
Apr 21, 2020 1.020 1.070 0.9278 1.070 448,496 +0.02(+1.90%)
Apr 20, 2020 1.100 1.130 1.015 1.050 590,029 -0.07(-6.25%)
Apr 17, 2020 1.220 1.220 1.090 1.120 470,900 +0.00(+0.00%)
Apr 16, 2020 1.130 1.170 1.040 1.120 645,445 -0.02(-1.75%)
Apr 15, 2020 1.260 1.265 1.140 1.140 644,966 -0.12(-9.52%)
Apr 14, 2020 1.470 1.510 1.250 1.260 435,835 -0.13(-9.35%)
Apr 13, 2020 1.440 1.460 1.250 1.390 890,225 +0.03(+2.21%)
Apr 09, 2020 1.090 1.440 1.070 1.360 2,579,600 +0.32(+30.77%)
Apr 08, 2020 1.040 1.080 0.9820 1.040 606,028 +0.09(+9.28%)
Apr 07, 2020 1.050 1.190 0.9500 0.9517 1,263,854 -0.03(-2.89%)
Apr 06, 2020 0.9300 1.010 0.9242 0.9800 471,721 +0.06(+6.54%)
Apr 03, 2020 1.000 1.030 0.9000 0.9198 1,181,400 -0.09(-8.93%)
Apr 02, 2020 0.8596 1.030 0.8050 1.010 1,894,637 +0.11(+12.22%)
Apr 01, 2020 0.9200 0.9342 0.8767 0.9000 783,622 -0.06(-6.10%)
Mar 31, 2020 0.8901 0.9825 0.8900 0.9585 712,680 +0.08(+8.92%)
Mar 30, 2020 1.000 1.000 0.8235 0.8800 920,818 -0.08(-8.74%)
Mar 27, 2020 1.040 1.040 0.9503 0.9643 811,800 -0.09(-8.16%)
Mar 26, 2020 0.9700 1.050 0.9300 1.050 1,060,658 +0.08(+8.00%)
Mar 25, 2020 0.9600 1.050 0.9000 0.9722 1,561,840 +0.03(+3.38%)
Mar 24, 2020 0.8800 0.9404 0.8710 0.9404 1,252,851 +0.11(+13.63%)
Mar 23, 2020 1.040 1.040 0.7200 0.8276 5,986,638 -0.18(-18.06%)
Mar 20, 2020 1.150 1.175 1.010 1.010 3,050,800 -0.13(-11.40%)
Mar 19, 2020 1.220 1.260 1.070 1.140 3,219,132 -0.10(-8.06%)
Mar 18, 2020 1.630 1.630 1.190 1.240 2,951,592 -0.50(-28.74%)
Mar 17, 2020 1.630 1.850 1.475 1.740 3,338,635 +0.14(+8.75%)
Mar 16, 2020 1.410 1.630 1.400 1.600 718,088 -0.10(-5.88%)
Mar 13, 2020 1.420 1.730 1.400 1.700 846,900 +0.40(+30.77%)
Mar 12, 2020 1.370 1.470 1.300 1.300 790,651 -0.14(-9.72%)
Mar 11, 2020 1.500 1.550 1.430 1.440 703,967 -0.13(-8.28%)
Mar 10, 2020 1.530 1.570 1.430 1.570 712,656 +0.10(+6.80%)
Mar 09, 2020 1.540 1.550 1.430 1.470 660,906 -0.12(-7.55%)
Mar 06, 2020 1.740 1.750 1.540 1.590 1,410,700 -0.17(-9.66%)
Mar 05, 2020 1.930 1.930 1.750 1.760 1,245,804 -0.23(-11.56%)
Mar 04, 2020 1.880 2.020 1.780 1.990 907,204 +0.16(+8.74%)
Mar 03, 2020 1.880 1.960 1.780 1.830 972,094 -0.05(-2.66%)
Mar 02, 2020 1.930 1.970 1.800 1.880 1,190,126 -0.02(-1.05%)
Feb 28, 2020 1.970 2.050 1.820 1.900 1,429,600 -0.10(-5.00%)
Feb 27, 2020 2.140 2.200 1.990 2.000 2,075,675 -0.21(-9.50%)
Feb 26, 2020 2.360 2.460 2.200 2.210 902,369 -0.15(-6.36%)
Feb 25, 2020 2.630 2.630 2.310 2.360 1,099,826 -0.28(-10.61%)
Feb 24, 2020 2.440 2.705 2.350 2.640 899,091 +0.11(+4.35%)
Feb 21, 2020 2.600 2.640 2.450 2.530 944,100 -0.08(-3.07%)
Feb 20, 2020 2.770 2.850 2.600 2.610 473,717 -0.17(-6.12%)
Feb 19, 2020 2.840 2.910 2.770 2.780 663,811 -0.03(-1.07%)
Feb 18, 2020 2.730 2.850 2.680 2.810 591,295 +0.06(+2.18%)
Feb 14, 2020 3.020 3.030 2.740 2.750 1,047,500 -0.28(-9.24%)
Feb 13, 2020 3.090 3.090 2.900 3.030 669,239 -0.03(-0.98%)
Feb 12, 2020 2.793 3.090 2.763 3.060 1,392,485 +0.34(+12.36%)
Feb 11, 2020 2.624 2.788 2.585 2.723 867,705 +0.12(+4.56%)
Feb 10, 2020 2.545 2.654 2.476 2.604 984,631 +0.04(+1.54%)
Feb 07, 2020 2.624 2.651 2.510 2.565 448,756 -0.10(-3.72%)
Feb 06, 2020 2.704 2.713 2.535 2.664 798,246 +0.00(+0.00%)
Feb 05, 2020 2.476 2.704 2.476 2.664 505,923 +0.20(+8.03%)
Feb 04, 2020 2.426 2.515 2.377 2.466 692,795 +0.10(+4.18%)
Feb 03, 2020 2.416 2.446 2.337 2.367 677,622 -0.01(-0.42%)
Jan 31, 2020 2.575 2.614 2.367 2.377 648,698 -0.19(-7.34%)
Jan 30, 2020 2.614 2.684 2.515 2.565 625,389 -0.11(-4.07%)
Jan 29, 2020 2.862 2.931 2.664 2.674 932,390 -0.16(-5.59%)
Jan 28, 2020 3.060 3.119 2.822 2.832 1,167,089 -0.20(-6.54%)
Jan 27, 2020 3.110 3.164 3.020 3.030 451,988 -0.06(-1.92%)
Jan 24, 2020 3.179 3.199 3.070 3.090 456,229 -0.08(-2.50%)
Jan 23, 2020 3.119 3.209 3.040 3.169 568,590 +0.04(+1.27%)
Jan 22, 2020 3.357 3.387 3.100 3.129 616,313 -0.22(-6.51%)
Jan 21, 2020 3.397 3.397 3.268 3.347 728,568 -0.06(-1.74%)
Jan 17, 2020 3.446 3.565 3.377 3.407 494,400 -0.02(-0.58%)
Jan 16, 2020 3.327 3.516 3.327 3.426 529,442 +0.14(+4.22%)
Jan 15, 2020 3.476 3.555 3.258 3.288 897,104 -0.19(-5.41%)
Jan 14, 2020 3.595 3.634 3.451 3.476 379,404 -0.11(-3.04%)
Jan 13, 2020 3.565 3.654 3.357 3.585 677,732 +0.01(+0.28%)
Jan 10, 2020 3.753 3.783 3.545 3.575 466,226 -0.19(-5.00%)
Jan 09, 2020 3.872 3.872 3.714 3.763 672,146 -0.10(-2.56%)
Jan 08, 2020 3.931 3.961 3.773 3.862 353,276 -0.07(-1.76%)
Jan 07, 2020 3.971 4.011 3.872 3.931 213,866 -0.07(-1.73%)
Jan 06, 2020 3.882 4.011 3.837 4.001 559,248 +0.07(+1.76%)
Jan 03, 2020 3.961 3.991 3.872 3.931 395,540 -0.10(-2.46%)
Jan 02, 2020 3.971 4.139 3.951 4.030 465,789 +0.12(+3.04%)
Dec 31, 2019 3.674 3.971 3.674 3.912 598,207 +0.24(+6.47%)
Dec 30, 2019 3.882 3.882 3.634 3.674 607,370 -0.22(-5.60%)
Dec 27, 2019 4.130 4.130 3.827 3.892 554,483 -0.24(-5.76%)
Dec 26, 2019 4.169 4.209 4.080 4.130 224,130 -0.05(-1.18%)
Dec 24, 2019 4.070 4.209 4.011 4.179 205,495 +0.10(+2.43%)
Dec 23, 2019 4.030 4.179 3.922 4.080 1,535,400 +0.04(+0.98%)
Dec 20, 2019 4.120 4.149 3.971 4.040 3,466,253 -0.03(-0.73%)
Dec 19, 2019 4.268 4.298 4.011 4.070 1,471,982 -0.18(-4.20%)
Dec 18, 2019 4.139 4.308 4.030 4.248 594,902 +0.14(+3.37%)
Dec 17, 2019 3.852 4.110 3.823 4.110 1,841,749 +0.28(+7.24%)
Dec 16, 2019 3.763 3.931 3.763 3.832 499,552 +0.11(+2.93%)
Dec 13, 2019 3.803 3.842 3.669 3.724 407,152 -0.08(-2.08%)
Dec 12, 2019 3.674 3.882 3.654 3.803 503,069 +0.15(+4.07%)
Dec 11, 2019 3.813 3.832 3.624 3.654 430,489 -0.17(-4.40%)
Dec 10, 2019 4.090 4.090 3.803 3.823 785,012 -0.28(-6.76%)
Dec 09, 2019 3.842 4.278 3.803 4.100 1,112,589 +0.25(+6.43%)
Dec 06, 2019 3.872 3.961 3.803 3.852 496,924 +0.03(+0.78%)
Dec 05, 2019 3.793 3.931 3.733 3.823 851,194 +0.07(+1.85%)
Dec 04, 2019 3.664 3.783 3.654 3.753 514,346 +0.14(+3.84%)
Dec 03, 2019 3.525 3.624 3.496 3.615 513,903 +0.02(+0.55%)
Dec 02, 2019 3.961 3.961 3.535 3.595 887,318 -0.34(-8.56%)
Nov 29, 2019 3.882 4.060 3.813 3.931 254,672 +0.02(+0.51%)
Nov 27, 2019 3.783 3.941 3.753 3.912 614,263 +0.16(+4.22%)
Nov 26, 2019 3.644 3.872 3.565 3.753 1,048,054 +0.12(+3.27%)
Nov 25, 2019 3.357 3.644 3.327 3.634 619,752 +0.29(+8.58%)
Nov 22, 2019 3.179 3.367 3.119 3.347 596,087 +0.20(+6.29%)
Nov 21, 2019 3.248 3.347 3.119 3.149 1,549,378 -0.08(-2.45%)
Nov 20, 2019 3.466 3.516 3.149 3.228 1,097,917 -0.25(-7.12%)
Nov 19, 2019 3.516 3.575 3.367 3.476 705,316 -0.09(-2.50%)
Nov 18, 2019 3.634 3.674 3.545 3.565 316,553 -0.13(-3.49%)
Nov 15, 2019 3.704 3.724 3.595 3.694 370,699 +0.00(+0.00%)
Nov 14, 2019 3.644 3.793 3.613 3.694 413,075 +0.05(+1.36%)
Nov 13, 2019 3.634 3.684 3.546 3.644 386,379 -0.02(-0.54%)
Nov 12, 2019 3.693 3.738 3.625 3.664 431,533 -0.02(-0.53%)
Nov 11, 2019 3.792 3.860 3.625 3.684 804,916 -0.16(-4.09%)
Nov 08, 2019 3.762 3.870 3.644 3.841 969,679 +0.08(+2.09%)
Nov 07, 2019 3.860 3.959 3.762 3.762 910,375 -0.08(-2.05%)
Nov 06, 2019 4.145 4.165 3.806 3.841 979,692 -0.31(-7.56%)
Nov 05, 2019 4.175 4.460 4.126 4.155 1,141,306 -0.04(-0.94%)
Nov 04, 2019 4.234 4.371 4.185 4.194 805,370 -0.07(-1.61%)
Nov 01, 2019 4.293 4.361 4.175 4.263 864,516 -0.02(-0.46%)
Oct 31, 2019 4.371 4.410 4.234 4.283 1,035,252 -0.12(-2.68%)
Oct 30, 2019 4.460 4.597 4.243 4.401 1,386,730 +0.05(+1.13%)
Oct 29, 2019 4.381 4.499 4.302 4.352 1,397,240 -0.10(-2.21%)
Oct 28, 2019 4.568 4.627 4.155 4.450 1,762,806 -0.12(-2.58%)
Oct 25, 2019 4.735 4.744 4.450 4.568 1,210,343 -0.14(-2.92%)
Oct 24, 2019 4.568 4.744 4.519 4.705 1,315,327 +0.17(+3.68%)
Oct 23, 2019 4.401 4.666 4.332 4.538 1,405,254 +0.15(+3.36%)
Oct 22, 2019 4.283 4.514 4.175 4.391 944,914 +0.12(+2.76%)
Oct 21, 2019 4.175 4.410 4.175 4.273 652,658 +0.15(+3.57%)
Oct 18, 2019 4.076 4.175 4.037 4.126 706,924 +0.02(+0.48%)
Oct 17, 2019 4.116 4.175 4.008 4.106 772,490 +0.03(+0.72%)
Oct 16, 2019 4.047 4.194 3.949 4.076 737,433 +0.03(+0.73%)
Oct 15, 2019 3.988 4.086 3.919 4.047 1,478,238 +0.06(+1.48%)
Oct 14, 2019 3.851 3.998 3.713 3.988 667,796 +0.14(+3.57%)
Oct 11, 2019 3.959 4.145 3.811 3.851 2,638,851 -0.03(-0.76%)
Oct 10, 2019 3.634 4.008 3.625 3.880 1,735,515 +0.24(+6.47%)
Oct 09, 2019 3.644 3.684 3.512 3.644 533,886 +0.04(+1.09%)
Oct 08, 2019 3.526 3.762 3.497 3.605 1,058,560 +0.04(+1.10%)
Oct 07, 2019 3.477 3.585 3.409 3.566 926,048 +0.09(+2.54%)
Oct 04, 2019 3.389 3.487 3.340 3.477 1,103,958 +0.06(+1.72%)
Oct 03, 2019 3.526 3.634 3.292 3.418 910,544 -0.17(-4.66%)
Oct 02, 2019 3.713 3.713 3.281 3.585 1,429,338 -0.14(-3.69%)
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.