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

Futu Holdings Ltd ADR (NQ: FUTU )

54.54 -0.31 (-0.57%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2020 28.93 29.22 28.41 29.02 709,280 +0.40(+1.40%)
Sep 30, 2020 29.03 29.62 28.58 28.62 599,694 +0.12(+0.42%)
Sep 29, 2020 29.42 29.53 28.12 28.50 941,771 -0.92(-3.13%)
Sep 28, 2020 30.43 30.52 29.24 29.42 669,008 -0.54(-1.80%)
Sep 25, 2020 29.57 30.15 29.00 29.96 1,044,800 +0.39(+1.32%)
Sep 24, 2020 29.38 30.09 28.89 29.57 828,306 -0.08(-0.27%)
Sep 23, 2020 29.85 31.35 29.46 29.65 867,424 -0.09(-0.30%)
Sep 22, 2020 30.01 30.10 28.94 29.74 646,307 -0.44(-1.46%)
Sep 21, 2020 29.33 30.25 28.46 30.18 931,113 -0.10(-0.33%)
Sep 18, 2020 31.00 31.19 29.69 30.28 937,800 -0.31(-1.01%)
Sep 17, 2020 31.18 32.36 30.15 30.59 1,337,796 -1.77(-5.47%)
Sep 16, 2020 32.77 33.12 31.88 32.36 1,050,537 -0.43(-1.31%)
Sep 15, 2020 32.66 33.28 32.35 32.79 1,043,046 +0.59(+1.83%)
Sep 14, 2020 31.00 32.80 30.86 32.20 1,280,800 +1.46(+4.75%)
Sep 11, 2020 31.09 31.73 30.26 30.74 641,200 -0.34(-1.09%)
Sep 10, 2020 31.35 31.75 30.81 31.08 874,712 -0.02(-0.06%)
Sep 09, 2020 30.63 31.23 30.20 31.10 731,729 +0.58(+1.90%)
Sep 08, 2020 29.05 30.79 28.45 30.52 1,744,621 +0.62(+2.07%)
Sep 04, 2020 29.81 30.48 28.04 29.90 1,988,100 +0.03(+0.10%)
Sep 03, 2020 31.60 31.60 29.51 29.87 2,694,711 -2.09(-6.54%)
Sep 02, 2020 33.43 34.19 31.68 31.96 1,992,548 -1.09(-3.30%)
Sep 01, 2020 32.10 33.68 32.05 33.05 1,757,419 +0.88(+2.74%)
Aug 31, 2020 32.49 33.44 31.81 32.17 2,653,730 +0.21(+0.66%)
Aug 28, 2020 32.00 32.78 31.51 31.96 1,422,500 +0.26(+0.82%)
Aug 27, 2020 32.46 32.64 30.80 31.70 1,851,908 -0.74(-2.28%)
Aug 26, 2020 33.12 33.22 31.87 32.44 1,924,608 -0.56(-1.70%)
Aug 25, 2020 32.52 33.73 32.23 33.00 2,724,630 +0.36(+1.10%)
Aug 24, 2020 32.30 32.76 31.66 32.64 2,381,857 +1.03(+3.26%)
Aug 21, 2020 32.14 32.44 31.52 31.61 1,527,000 -0.31(-0.97%)
Aug 20, 2020 32.49 33.10 31.25 31.92 2,317,783 -0.30(-0.93%)
Aug 19, 2020 33.94 34.05 32.12 32.22 7,224,329 -3.18(-8.98%)
Aug 18, 2020 33.70 36.58 33.25 35.40 3,020,292 +1.49(+4.39%)
Aug 17, 2020 33.87 35.96 33.52 33.91 1,714,523 +0.68(+2.05%)
Aug 14, 2020 34.00 34.72 32.80 33.23 860,600 -0.45(-1.34%)
Aug 13, 2020 36.63 37.39 33.10 33.68 3,697,999 -1.88(-5.29%)
Aug 12, 2020 34.95 35.63 34.13 35.56 1,682,735 +1.56(+4.59%)
Aug 11, 2020 35.21 35.21 33.82 34.00 1,034,797 -0.97(-2.77%)
Aug 10, 2020 36.26 36.66 34.44 34.97 1,101,410 -1.02(-2.83%)
Aug 07, 2020 36.70 37.45 35.01 35.99 1,513,900 -1.47(-3.92%)
Aug 06, 2020 40.66 40.99 37.37 37.46 2,144,647 -2.84(-7.05%)
Aug 05, 2020 37.71 40.45 37.30 40.30 1,434,012 +3.69(+10.08%)
Aug 04, 2020 36.10 37.33 35.81 36.61 843,991 +0.93(+2.61%)
Aug 03, 2020 35.10 36.15 34.42 35.68 1,090,633 +1.31(+3.81%)
Jul 31, 2020 34.83 34.94 33.13 34.37 955,800 +0.57(+1.69%)
Jul 30, 2020 31.78 36.93 31.34 33.80 1,717,616 +1.84(+5.76%)
Jul 29, 2020 31.09 32.46 30.91 31.96 1,451,704 +2.26(+7.61%)
Jul 28, 2020 29.53 30.26 29.22 29.70 691,144 -0.04(-0.13%)
Jul 27, 2020 28.78 30.02 27.52 29.74 1,050,314 +1.06(+3.70%)
Jul 24, 2020 27.59 29.10 26.41 28.68 1,584,900 +1.36(+4.98%)
Jul 23, 2020 28.52 28.86 27.00 27.32 563,028 -1.10(-3.87%)
Jul 22, 2020 28.76 29.35 27.64 28.42 677,409 -1.29(-4.34%)
Jul 21, 2020 30.51 30.55 29.60 29.71 924,405 +0.76(+2.63%)
Jul 20, 2020 29.52 30.26 28.81 28.95 1,343,773 +1.01(+3.61%)
Jul 17, 2020 29.06 29.06 27.87 27.94 597,300 -1.45(-4.93%)
Jul 16, 2020 27.56 29.65 26.68 29.39 1,735,588 -0.38(-1.28%)
Jul 15, 2020 30.43 30.45 28.61 29.77 739,909 +0.20(+0.68%)
Jul 14, 2020 28.68 30.30 27.70 29.57 1,433,575 -0.43(-1.43%)
Jul 13, 2020 31.12 32.32 29.62 30.00 1,345,936 -0.32(-1.06%)
Jul 10, 2020 31.51 31.51 30.15 30.32 924,500 -1.19(-3.78%)
Jul 09, 2020 31.98 32.65 30.11 31.51 1,703,543 +0.68(+2.21%)
Jul 08, 2020 32.85 33.80 30.21 30.83 1,952,802 +0.05(+0.16%)
Jul 07, 2020 29.28 30.96 28.50 30.78 1,595,525 +1.42(+4.84%)
Jul 06, 2020 31.52 32.70 28.50 29.36 4,154,838 +2.70(+10.13%)
Jul 02, 2020 25.00 26.79 24.81 26.66 1,503,300 +3.42(+14.72%)
Jul 01, 2020 24.34 24.66 22.94 23.24 517,933 -0.43(-1.82%)
Jun 30, 2020 23.61 24.48 23.20 23.67 647,443 +0.52(+2.25%)
Jun 29, 2020 24.22 24.40 22.60 23.15 1,206,655 -1.16(-4.77%)
Jun 26, 2020 25.20 25.54 23.51 24.31 1,161,000 -0.65(-2.60%)
Jun 25, 2020 24.00 25.20 24.00 24.96 837,241 +0.89(+3.70%)
Jun 24, 2020 24.32 24.88 23.64 24.07 1,075,626 -0.24(-0.99%)
Jun 23, 2020 23.00 24.92 22.89 24.31 1,644,479 +1.87(+8.33%)
Jun 22, 2020 22.61 24.20 22.20 22.44 1,591,067 +0.29(+1.31%)
Jun 19, 2020 21.92 22.15 21.51 22.15 798,500 +0.50(+2.31%)
Jun 18, 2020 21.89 21.89 21.03 21.65 595,352 -0.09(-0.41%)
Jun 17, 2020 22.15 22.15 21.36 21.74 345,435 -0.20(-0.91%)
Jun 16, 2020 21.90 22.01 20.79 21.94 753,022 +1.29(+6.25%)
Jun 15, 2020 18.31 20.98 18.31 20.65 918,578 +1.86(+9.90%)
Jun 12, 2020 18.99 19.54 18.16 18.79 499,200 +0.63(+3.47%)
Jun 11, 2020 18.88 19.49 18.13 18.16 431,663 -1.50(-7.63%)
Jun 10, 2020 20.12 20.15 19.18 19.66 385,163 -0.21(-1.06%)
Jun 09, 2020 19.23 20.46 19.12 19.87 587,073 +0.05(+0.25%)
Jun 08, 2020 18.46 19.90 17.73 19.82 880,749 +1.82(+10.11%)
Jun 05, 2020 18.84 18.84 17.73 18.00 886,700 -0.19(-1.04%)
Jun 04, 2020 19.56 19.75 18.01 18.19 1,482,773 -1.86(-9.28%)
Jun 03, 2020 19.44 20.13 18.98 20.05 1,174,675 +1.10(+5.80%)
Jun 02, 2020 17.00 19.00 16.95 18.95 940,370 +2.11(+12.53%)
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.