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

Futu Holdings Ltd ADR (NQ: FUTU )

71.71 +7.61 (+11.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Sep 30, 2021 90.42 92.45 89.79 91.02 2,002,529 +1.60(+1.79%)
Sep 29, 2021 89.21 92.18 88.40 89.42 2,766,879 +0.56(+0.63%)
Sep 28, 2021 92.19 92.19 88.00 88.86 3,782,698 -4.35(-4.67%)
Sep 27, 2021 92.42 93.48 87.55 93.21 4,101,100 -0.01(-0.01%)
Sep 24, 2021 93.44 94.31 91.36 93.22 2,254,629 -2.65(-2.76%)
Sep 23, 2021 97.44 97.80 92.88 95.87 2,149,301 -0.11(-0.11%)
Sep 22, 2021 91.71 97.80 91.45 95.98 4,160,750 +5.38(+5.94%)
Sep 21, 2021 92.03 92.84 89.58 90.60 2,519,041 +0.34(+0.38%)
Sep 20, 2021 90.15 92.22 87.55 90.26 5,354,045 -5.36(-5.61%)
Sep 17, 2021 97.50 97.75 94.71 95.62 3,609,394 +0.91(+0.96%)
Sep 16, 2021 97.75 99.38 94.30 94.71 4,031,368 -4.82(-4.84%)
Sep 15, 2021 97.66 99.80 95.50 99.53 2,902,944 +0.68(+0.69%)
Sep 14, 2021 101.11 103.15 98.21 98.85 3,321,282 -2.08(-2.06%)
Sep 13, 2021 108.17 108.50 100.59 100.93 5,593,928 -9.06(-8.24%)
Sep 10, 2021 112.07 113.12 109.44 109.99 4,336,391 +0.47(+0.43%)
Sep 09, 2021 105.00 111.17 104.82 109.52 3,268,236 +1.02(+0.94%)
Sep 08, 2021 111.51 111.89 106.22 108.50 4,438,609 -4.69(-4.14%)
Sep 07, 2021 111.22 114.99 111.11 113.19 5,397,083 +6.84(+6.43%)
Sep 03, 2021 107.01 110.83 104.43 106.35 4,329,204 -0.66(-0.62%)
Sep 02, 2021 110.57 114.20 106.61 107.01 7,409,776 -2.38(-2.18%)
Sep 01, 2021 95.50 110.38 95.01 109.39 16,320,234 +14.20(+14.92%)
Aug 31, 2021 94.63 98.48 92.16 95.19 8,124,399 +0.43(+0.45%)
Aug 30, 2021 95.27 95.44 89.81 94.76 6,936,574 -1.71(-1.77%)
Aug 27, 2021 99.24 100.34 96.00 96.47 3,844,766 -4.31(-4.28%)
Aug 26, 2021 98.31 104.15 98.31 100.78 3,925,935 -0.30(-0.30%)
Aug 25, 2021 100.18 101.95 96.56 101.08 6,435,584 -3.25(-3.12%)
Aug 24, 2021 97.38 104.63 97.13 104.33 11,222,536 +12.76(+13.93%)
Aug 23, 2021 93.65 93.83 86.65 91.57 6,115,533 +1.23(+1.36%)
Aug 20, 2021 89.24 95.50 89.21 90.34 9,083,355 +4.04(+4.68%)
Aug 19, 2021 91.04 91.21 84.88 86.30 7,417,027 -8.58(-9.04%)
Aug 18, 2021 93.00 98.44 89.02 94.88 6,107,663 +4.44(+4.91%)
Aug 17, 2021 85.11 94.34 84.05 90.44 9,230,960 -0.64(-0.70%)
Aug 16, 2021 98.59 98.60 89.03 91.08 7,651,316 -9.52(-9.46%)
Aug 13, 2021 102.28 105.36 98.00 100.60 4,478,815 -2.37(-2.30%)
Aug 12, 2021 104.07 104.25 100.55 102.97 3,617,298 -1.75(-1.67%)
Aug 11, 2021 109.43 109.99 103.20 104.72 4,140,572 -4.79(-4.37%)
Aug 10, 2021 117.00 119.38 107.71 109.51 5,293,837 -4.60(-4.03%)
Aug 09, 2021 107.50 115.38 104.87 114.11 5,156,296 +8.34(+7.89%)
Aug 06, 2021 108.05 109.42 103.31 105.77 2,939,742 -0.55(-0.52%)
Aug 05, 2021 106.99 109.54 104.11 106.32 2,959,290 -0.73(-0.68%)
Aug 04, 2021 111.44 116.80 106.42 107.05 4,966,744 -0.47(-0.44%)
Aug 03, 2021 109.03 109.21 103.88 107.52 4,119,055 -3.77(-3.39%)
Aug 02, 2021 105.89 115.87 105.00 111.29 6,540,493 +8.83(+8.62%)
Jul 30, 2021 99.63 105.97 97.50 102.46 8,151,015 -2.42(-2.31%)
Jul 29, 2021 116.45 118.79 104.10 104.88 7,942,828 -5.95(-5.37%)
Jul 28, 2021 107.21 115.57 107.21 110.83 12,240,595 +12.09(+12.24%)
Jul 27, 2021 106.50 111.62 95.01 98.74 17,876,818 -16.69(-14.46%)
Jul 26, 2021 109.01 125.29 103.60 115.43 17,803,458 -9.19(-7.37%)
Jul 23, 2021 130.73 130.73 116.16 124.62 8,675,320 -10.06(-7.47%)
Jul 22, 2021 146.49 146.49 134.21 134.68 2,899,733 -10.80(-7.42%)
Jul 21, 2021 138.10 147.64 136.51 145.48 2,618,324 +7.53(+5.46%)
Jul 20, 2021 135.12 138.63 129.74 137.95 1,701,539 +4.10(+3.06%)
Jul 19, 2021 129.84 133.93 128.00 133.85 1,840,703 +0.45(+0.34%)
Jul 16, 2021 136.01 136.20 131.71 133.40 1,463,134 -1.40(-1.04%)
Jul 15, 2021 131.55 138.47 130.51 134.80 2,578,648 +4.39(+3.37%)
Jul 14, 2021 136.23 137.73 128.75 130.41 3,301,871 -4.70(-3.48%)
Jul 13, 2021 137.56 140.00 134.60 135.11 2,697,799 -2.35(-1.71%)
Jul 12, 2021 140.39 140.94 134.00 137.46 2,357,372 -2.29(-1.64%)
Jul 09, 2021 144.31 146.91 137.50 139.75 3,328,378 +0.84(+0.60%)
Jul 08, 2021 135.43 140.38 133.07 138.91 6,791,901 -6.37(-4.38%)
Jul 07, 2021 151.87 151.90 142.08 145.28 3,758,213 -1.83(-1.24%)
Jul 06, 2021 147.30 150.56 139.65 147.11 8,410,976 -15.09(-9.30%)
Jul 02, 2021 165.49 166.51 158.28 162.20 2,458,788 +1.11(+0.69%)
Jul 01, 2021 177.44 179.69 160.52 161.09 4,101,714 -18.00(-10.05%)
Jun 30, 2021 178.98 181.32 175.50 179.09 1,813,835 -0.46(-0.26%)
Jun 29, 2021 177.38 181.14 174.20 179.55 3,027,409 +1.50(+0.84%)
Jun 28, 2021 170.96 178.99 170.27 178.05 3,566,804 +9.06(+5.36%)
Jun 25, 2021 171.49 171.92 164.75 168.99 2,084,166 +0.88(+0.52%)
Jun 24, 2021 171.42 174.00 165.46 168.11 3,841,682 -1.54(-0.91%)
Jun 23, 2021 161.72 172.20 161.50 169.65 6,393,087 +9.15(+5.70%)
Jun 22, 2021 148.36 162.39 146.58 160.50 5,481,444 +12.41(+8.38%)
Jun 21, 2021 154.34 154.41 146.75 148.09 2,178,704 -6.25(-4.05%)
Jun 18, 2021 152.98 157.48 152.21 154.34 2,588,269 +1.10(+0.72%)
Jun 17, 2021 146.30 153.75 146.12 153.24 3,508,269 +7.12(+4.87%)
Jun 16, 2021 149.90 149.90 141.20 146.12 3,714,918 -6.98(-4.56%)
Jun 15, 2021 153.70 163.78 149.40 153.10 6,677,252 -1.92(-1.24%)
Jun 14, 2021 147.25 157.30 143.84 155.02 4,886,772 +9.57(+6.58%)
Jun 11, 2021 144.31 147.90 142.52 145.45 2,672,385 +1.33(+0.92%)
Jun 10, 2021 148.78 151.93 142.43 144.12 2,673,703 -1.57(-1.08%)
Jun 09, 2021 152.81 155.69 144.02 145.69 3,695,479 -8.41(-5.46%)
Jun 08, 2021 148.37 154.98 148.01 154.10 3,166,107 +3.71(+2.47%)
Jun 07, 2021 155.85 156.30 145.11 150.39 3,949,276 -4.31(-2.79%)
Jun 04, 2021 147.28 157.90 147.27 154.70 6,751,748 +9.22(+6.34%)
Jun 03, 2021 140.70 147.29 140.28 145.48 3,585,051 +1.12(+0.78%)
Jun 02, 2021 148.01 150.27 138.67 144.36 4,429,207 -5.75(-3.83%)
Jun 01, 2021 148.00 151.98 144.72 150.11 6,003,958 +7.84(+5.51%)
May 28, 2021 139.41 144.83 138.88 142.27 4,151,241 +1.06(+0.75%)
May 27, 2021 138.79 141.57 135.43 141.21 8,650,694 +2.46(+1.77%)
May 26, 2021 136.00 140.88 130.20 138.75 4,791,560 +3.85(+2.85%)
May 25, 2021 129.99 138.52 129.20 134.90 10,538,004 +10.78(+8.69%)
May 24, 2021 123.05 125.55 119.11 124.12 4,074,603 +0.13(+0.10%)
May 21, 2021 126.99 127.50 123.47 123.99 3,937,717 -3.55(-2.78%)
May 20, 2021 129.00 130.32 123.13 127.54 5,104,933 +2.54(+2.03%)
May 19, 2021 121.37 128.46 120.07 125.00 10,612,119 +0.61(+0.49%)
May 18, 2021 124.32 127.03 121.84 124.39 5,233,195 +2.69(+2.21%)
May 17, 2021 119.50 122.70 115.33 121.70 5,397,800 +2.81(+2.36%)
May 14, 2021 109.33 120.00 109.10 118.89 8,712,963 +14.46(+13.85%)
May 13, 2021 114.18 116.00 100.13 104.43 10,671,451 -4.59(-4.21%)
May 12, 2021 127.77 127.93 107.20 109.02 10,818,649 -18.94(-14.80%)
May 11, 2021 113.00 129.40 112.72 127.96 8,484,998 +8.19(+6.84%)
May 10, 2021 127.71 128.40 118.80 119.77 5,979,194 -10.23(-7.87%)
May 07, 2021 135.38 135.79 127.75 130.00 5,550,303 -4.33(-3.22%)
May 06, 2021 144.50 145.00 130.33 134.33 4,532,460 -9.46(-6.58%)
May 05, 2021 142.67 146.49 141.76 143.79 2,617,207 +1.45(+1.02%)
May 04, 2021 145.00 146.53 138.53 142.34 3,873,059 -4.78(-3.25%)
May 03, 2021 148.81 149.14 139.70 147.12 3,583,456 -1.66(-1.12%)
Apr 30, 2021 146.55 153.16 146.52 148.78 2,376,200 -0.45(-0.30%)
Apr 29, 2021 153.29 154.49 145.52 149.23 3,417,096 -4.79(-3.11%)
Apr 28, 2021 145.30 155.43 144.22 154.02 4,860,687 +7.42(+5.06%)
Apr 27, 2021 150.37 150.49 144.01 146.60 3,414,615 -2.95(-1.97%)
Apr 26, 2021 145.00 150.48 142.34 149.55 5,492,029 +5.74(+3.99%)
Apr 23, 2021 137.00 144.30 134.50 143.81 6,440,500 +7.84(+5.77%)
Apr 22, 2021 135.79 139.81 129.64 135.97 8,259,127 +3.32(+2.50%)
Apr 21, 2021 131.50 137.98 126.60 132.65 18,139,412 -3.59(-2.64%)
Apr 20, 2021 162.51 163.44 133.61 136.24 25,529,324 -41.68(-23.43%)
Apr 19, 2021 152.62 178.18 152.62 177.92 14,184,887 +24.91(+16.28%)
Apr 16, 2021 147.21 154.60 144.60 153.01 3,930,100 +5.01(+3.39%)
Apr 15, 2021 157.49 157.49 144.00 148.00 4,789,795 -5.10(-3.33%)
Apr 14, 2021 146.76 158.84 145.24 153.10 6,121,579 +8.40(+5.81%)
Apr 13, 2021 147.19 152.77 141.80 144.70 5,677,263 -3.86(-2.60%)
Apr 12, 2021 152.00 152.90 144.49 148.56 5,326,192 -8.14(-5.19%)
Apr 09, 2021 153.91 157.72 152.31 156.70 4,171,300 -2.30(-1.45%)
Apr 08, 2021 146.54 159.66 145.60 159.00 7,370,802 +15.02(+10.43%)
Apr 07, 2021 145.49 150.00 140.65 143.98 3,046,687 -4.28(-2.89%)
Apr 06, 2021 143.26 153.87 140.04 148.26 5,516,351 +0.26(+0.18%)
Apr 05, 2021 152.89 153.58 142.00 148.00 5,650,010 -5.60(-3.65%)
Apr 01, 2021 162.80 164.50 144.83 153.60 10,473,800 -5.22(-3.29%)
Mar 31, 2021 136.20 160.31 136.10 158.82 15,668,091 +20.96(+15.20%)
Mar 30, 2021 132.00 137.86 125.10 137.86 9,930,550 +6.35(+4.83%)
Mar 29, 2021 114.71 133.77 114.71 131.51 20,882,188 +16.82(+14.67%)
Mar 26, 2021 114.01 119.42 100.18 114.69 16,726,200 +2.92(+2.61%)
Mar 25, 2021 100.10 113.45 99.84 111.77 13,113,064 +5.94(+5.61%)
Mar 24, 2021 116.00 118.80 101.12 105.83 17,539,260 -9.43(-8.18%)
Mar 23, 2021 120.10 123.96 113.83 115.26 9,535,257 -8.57(-6.92%)
Mar 22, 2021 134.33 134.88 123.21 123.83 7,749,176 -7.95(-6.03%)
Mar 19, 2021 134.21 138.19 131.01 131.78 8,779,800 -1.47(-1.10%)
Mar 18, 2021 135.00 140.50 132.10 133.25 8,695,292 -2.39(-1.76%)
Mar 17, 2021 142.02 142.11 135.15 135.64 10,819,532 -6.58(-4.63%)
Mar 16, 2021 161.42 164.10 138.80 142.22 18,821,888 -6.14(-4.14%)
Mar 15, 2021 166.55 167.68 148.00 148.36 10,526,957 -11.13(-6.98%)
Mar 12, 2021 151.50 169.38 151.00 159.49 12,199,499 -1.02(-0.64%)
Mar 11, 2021 159.00 161.79 157.25 160.51 8,377,535 +13.21(+8.97%)
Mar 10, 2021 163.17 165.77 146.37 147.30 16,999,164 -5.61(-3.67%)
Mar 09, 2021 130.00 157.20 129.50 152.91 16,011,968 +29.91(+24.32%)
Mar 08, 2021 136.25 142.86 122.00 123.00 11,936,903 -17.41(-12.40%)
Mar 05, 2021 135.10 144.60 118.00 140.41 20,319,400 +8.96(+6.82%)
Mar 04, 2021 139.00 148.43 128.00 131.45 15,829,127 -12.93(-8.96%)
Mar 03, 2021 163.53 164.67 143.50 144.38 9,424,047 -12.93(-8.22%)
Mar 02, 2021 169.00 171.50 156.86 157.31 6,914,854 -8.37(-5.05%)
Mar 01, 2021 165.21 171.96 164.02 165.68 8,679,470 +12.89(+8.44%)
Feb 26, 2021 152.18 164.49 146.71 152.79 15,246,000 -1.22(-0.79%)
Feb 25, 2021 162.35 169.80 149.68 154.01 9,668,206 -12.15(-7.31%)
Feb 24, 2021 160.21 168.08 155.02 166.16 11,893,025 -1.03(-0.62%)
Feb 23, 2021 165.68 174.28 150.30 167.19 13,398,658 -7.33(-4.20%)
Feb 22, 2021 183.50 186.20 172.51 174.52 7,320,220 -15.18(-8.00%)
Feb 19, 2021 188.40 202.21 184.51 189.70 17,895,900 +17.89(+10.41%)
Feb 18, 2021 170.37 183.10 169.21 171.81 8,442,800 -11.54(-6.29%)
Feb 17, 2021 184.43 191.00 174.53 183.35 11,412,365 -7.65(-4.01%)
Feb 16, 2021 161.48 193.88 156.60 191.00 24,553,276 +43.43(+29.43%)
Feb 12, 2021 142.00 157.90 140.00 147.57 13,619,300 -9.77(-6.21%)
Feb 11, 2021 167.82 172.94 149.27 157.34 17,028,756 -7.90(-4.78%)
Feb 10, 2021 179.81 204.25 157.02 165.24 26,286,214 +10.83(+7.01%)
Feb 09, 2021 142.11 161.00 142.00 154.41 17,964,292 +26.41(+20.63%)
Feb 08, 2021 118.96 128.38 118.75 128.00 9,964,699 +12.00(+10.34%)
Feb 05, 2021 111.40 119.95 105.01 116.00 12,896,700 +0.93(+0.81%)
Feb 04, 2021 121.88 129.86 112.00 115.07 14,159,683 -3.56(-3.00%)
Feb 03, 2021 126.14 132.95 114.50 118.63 14,651,487 +1.66(+1.42%)
Feb 02, 2021 112.52 121.63 112.12 116.97 8,988,565 +11.97(+11.40%)
Feb 01, 2021 108.00 114.75 104.40 105.00 6,951,916 +5.59(+5.62%)
Jan 29, 2021 102.09 110.50 95.80 99.41 7,691,800 +0.41(+0.41%)
Jan 28, 2021 101.00 106.87 95.00 99.00 7,027,264 +2.74(+2.85%)
Jan 27, 2021 95.00 113.00 93.10 96.26 9,661,326 -6.94(-6.72%)
Jan 26, 2021 111.36 114.33 102.62 103.20 8,865,276 +0.94(+0.92%)
Jan 25, 2021 113.01 131.71 99.21 102.26 15,457,615 +2.37(+2.37%)
Jan 22, 2021 100.00 101.03 96.50 99.89 7,393,900 +0.98(+0.99%)
Jan 21, 2021 87.00 99.78 86.81 98.91 10,693,660 +8.95(+9.95%)
Jan 20, 2021 92.79 94.00 85.00 89.96 10,527,417 +8.89(+10.97%)
Jan 19, 2021 78.60 84.80 77.50 81.07 9,321,512 +11.69(+16.85%)
Jan 15, 2021 77.04 77.04 69.20 69.38 5,894,000 -3.63(-4.97%)
Jan 14, 2021 70.72 79.70 70.50 73.01 7,589,362 +3.94(+5.70%)
Jan 13, 2021 71.40 73.30 66.70 69.07 6,387,709 -1.82(-2.57%)
Jan 12, 2021 65.67 71.88 64.20 70.89 5,317,603 +9.39(+15.27%)
Jan 11, 2021 62.00 67.37 61.00 61.50 4,328,209 -3.03(-4.70%)
Jan 08, 2021 60.29 66.72 59.36 64.53 6,589,700 +7.10(+12.36%)
Jan 07, 2021 57.10 58.73 56.47 57.43 3,171,215 +2.11(+3.81%)
Jan 06, 2021 56.08 57.96 53.21 55.32 4,061,730 -3.29(-5.61%)
Jan 05, 2021 49.91 59.75 49.87 58.61 8,747,637 +9.67(+19.76%)
Jan 04, 2021 48.10 50.75 47.02 48.94 4,605,706 +3.19(+6.97%)
Dec 31, 2020 45.75 45.75 45.75 4,928,542 +3.25(+7.65%)
Dec 30, 2020 40.00 42.95 39.52 42.50 4,928,542 +3.20(+8.14%)
Dec 29, 2020 39.35 40.16 38.55 39.30 1,952,756 +0.39(+1.00%)
Dec 28, 2020 38.20 39.72 36.63 38.91 6,017,453 +1.03(+2.72%)
Dec 24, 2020 39.51 40.39 37.70 37.88 3,825,900 -1.64(-4.15%)
Dec 23, 2020 40.99 41.68 39.36 39.52 4,881,287 -0.99(-2.44%)
Dec 22, 2020 43.01 43.22 40.22 40.51 4,064,230 -1.96(-4.62%)
Dec 21, 2020 42.25 44.35 42.05 42.47 2,109,479 -0.85(-1.96%)
Dec 18, 2020 42.68 45.15 42.68 43.32 4,165,700 +1.02(+2.41%)
Dec 17, 2020 42.01 43.60 41.80 42.30 1,939,158 +0.75(+1.81%)
Dec 16, 2020 41.70 42.16 40.42 41.55 2,585,028 -0.03(-0.07%)
Dec 15, 2020 41.65 42.50 40.62 41.58 2,843,284 +0.58(+1.41%)
Dec 14, 2020 43.13 44.10 40.94 41.00 2,905,399 -1.60(-3.76%)
Dec 11, 2020 45.17 45.22 42.51 42.60 2,233,000 -2.40(-5.33%)
Dec 10, 2020 42.99 46.45 42.90 45.00 3,056,925 +1.66(+3.83%)
Dec 09, 2020 44.95 45.11 42.11 43.34 3,280,769 -0.28(-0.64%)
Dec 08, 2020 45.90 46.97 43.41 43.62 5,199,771 +1.33(+3.14%)
Dec 07, 2020 41.25 44.84 40.31 42.29 4,124,559 +1.14(+2.77%)
Dec 04, 2020 42.10 43.47 41.07 41.15 2,596,200 -0.55(-1.32%)
Dec 03, 2020 43.59 44.69 41.58 41.70 2,943,310 -1.38(-3.20%)
Dec 02, 2020 41.01 43.49 40.29 43.08 2,148,087 +1.00(+2.38%)
Dec 01, 2020 45.08 45.34 41.80 42.08 2,764,805 -2.02(-4.58%)
Nov 30, 2020 44.26 44.84 41.50 44.10 6,307,580 +0.12(+0.27%)
Nov 27, 2020 46.04 46.97 43.86 43.98 1,982,900 -1.10(-2.44%)
Nov 25, 2020 45.58 48.04 45.01 45.08 2,767,500 -1.57(-3.37%)
Nov 24, 2020 48.27 49.00 46.10 46.65 2,470,977 -1.90(-3.91%)
Nov 23, 2020 50.35 50.67 47.56 48.55 3,645,957 +0.00(+0.00%)
Nov 20, 2020 47.48 51.10 46.99 48.55 4,780,600 +2.04(+4.39%)
Nov 19, 2020 47.31 48.75 43.62 46.51 7,254,616 +3.51(+8.16%)
Nov 18, 2020 45.82 45.91 42.03 43.00 3,446,790 -2.50(-5.49%)
Nov 17, 2020 43.26 46.46 43.15 45.50 2,740,159 +1.64(+3.74%)
Nov 16, 2020 43.11 44.28 40.52 43.86 2,980,240 +1.80(+4.28%)
Nov 13, 2020 41.78 43.76 41.17 42.06 4,155,900 +2.25(+5.65%)
Nov 12, 2020 38.18 40.72 37.84 39.81 2,966,147 +2.81(+7.59%)
Nov 11, 2020 36.35 38.96 36.17 37.00 2,538,358 +0.66(+1.82%)
Nov 10, 2020 35.31 37.14 33.00 36.34 3,549,593 +0.52(+1.45%)
Nov 09, 2020 36.95 37.23 35.37 35.82 2,159,851 +1.08(+3.11%)
Nov 06, 2020 34.52 36.83 33.88 34.74 4,382,900 +1.38(+4.14%)
Nov 05, 2020 32.10 33.96 31.45 33.36 2,431,454 +2.46(+7.96%)
Nov 04, 2020 30.80 31.19 29.88 30.90 1,660,920 +1.20(+4.04%)
Nov 03, 2020 29.75 30.53 29.50 29.70 1,152,047 -0.14(-0.47%)
Nov 02, 2020 30.92 31.16 29.75 29.84 989,011 +0.11(+0.37%)
Oct 30, 2020 30.73 30.88 29.30 29.73 1,889,300 -1.26(-4.07%)
Oct 29, 2020 31.62 31.88 30.81 30.99 1,722,614 -0.24(-0.77%)
Oct 28, 2020 31.72 31.96 30.81 31.23 1,431,939 -1.07(-3.31%)
Oct 27, 2020 32.27 32.88 31.75 32.30 743,748 +0.83(+2.64%)
Oct 26, 2020 33.24 33.88 31.42 31.47 1,730,718 -1.75(-5.27%)
Oct 23, 2020 32.89 34.10 32.40 33.22 1,652,900 +0.71(+2.18%)
Oct 22, 2020 32.94 34.00 32.33 32.51 1,947,614 +0.75(+2.36%)
Oct 21, 2020 33.90 34.29 31.60 31.76 2,272,049 -2.72(-7.89%)
Oct 20, 2020 31.38 35.00 31.08 34.48 3,239,982 +3.52(+11.37%)
Oct 19, 2020 31.07 32.25 30.68 30.96 1,035,910 -0.03(-0.10%)
Oct 16, 2020 31.27 31.45 30.68 30.99 770,000 +0.02(+0.06%)
Oct 15, 2020 30.20 31.08 29.80 30.97 1,274,531 +0.33(+1.08%)
Oct 14, 2020 30.56 31.22 30.11 30.64 1,252,002 -0.37(-1.19%)
Oct 13, 2020 31.39 31.75 30.29 31.01 855,177 -0.48(-1.52%)
Oct 12, 2020 33.00 33.50 31.40 31.49 1,601,225 -0.58(-1.81%)
Oct 09, 2020 31.25 32.46 31.25 32.07 1,063,700 +0.87(+2.79%)
Oct 08, 2020 32.80 32.88 30.67 31.20 1,571,037 -0.84(-2.62%)
Oct 07, 2020 29.68 32.05 29.54 32.04 2,339,824 +3.13(+10.83%)
Oct 06, 2020 28.00 30.20 27.97 28.91 1,976,917 +1.39(+5.05%)
Oct 05, 2020 28.00 28.65 27.15 27.52 927,527 -0.10(-0.36%)
Oct 02, 2020 28.22 28.79 27.52 27.62 1,041,400 -1.40(-4.82%)
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.