Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tencent Music Entertainment ADR (NY: TME )

12.88 +0.20 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 4.840 5.030 4.800 4.870 20,700,664 -0.11(-2.21%)
Mar 30, 2022 4.990 5.200 4.820 4.980 26,022,230 -0.23(-4.41%)
Mar 29, 2022 5.380 5.545 5.190 5.210 18,706,328 -0.01(-0.19%)
Mar 28, 2022 5.070 5.288 4.980 5.220 15,256,730 +0.26(+5.24%)
Mar 25, 2022 5.000 5.050 4.840 4.960 18,979,212 -0.26(-4.98%)
Mar 24, 2022 5.240 5.340 4.845 5.220 22,817,684 -0.15(-2.79%)
Mar 23, 2022 4.870 5.720 4.782 5.370 38,322,280 +0.27(+5.29%)
Mar 22, 2022 4.890 5.330 4.500 5.100 44,620,932 +0.45(+9.68%)
Mar 21, 2022 4.720 4.940 4.400 4.650 30,877,922 -0.41(-8.10%)
Mar 18, 2022 4.160 5.200 4.100 5.060 51,334,588 +0.87(+20.76%)
Mar 17, 2022 4.300 4.340 4.010 4.190 34,792,356 -0.44(-9.50%)
Mar 16, 2022 4.470 4.640 4.140 4.630 68,192,240 +1.05(+29.33%)
Mar 15, 2022 3.060 3.750 3.050 3.580 35,982,440 +0.46(+14.74%)
Mar 14, 2022 3.160 3.350 2.950 3.120 54,652,636 -0.32(-9.30%)
Mar 11, 2022 4.030 4.080 3.440 3.440 35,099,024 -0.51(-12.91%)
Mar 10, 2022 4.260 4.270 3.740 3.950 33,326,014 -0.47(-10.63%)
Mar 09, 2022 4.380 4.520 4.350 4.420 16,272,033 +0.07(+1.61%)
Mar 08, 2022 4.300 4.460 4.160 4.350 16,451,275 +0.01(+0.23%)
Mar 07, 2022 4.480 4.605 4.340 4.340 18,420,430 -0.23(-5.03%)
Mar 04, 2022 4.750 4.900 4.530 4.570 20,211,052 -0.25(-5.19%)
Mar 03, 2022 5.180 5.200 4.760 4.820 19,216,976 -0.41(-7.84%)
Mar 02, 2022 5.320 5.360 5.060 5.230 10,505,505 -0.07(-1.32%)
Mar 01, 2022 5.440 5.645 5.270 5.300 12,673,742 -0.09(-1.67%)
Feb 28, 2022 5.300 5.540 5.210 5.390 11,399,455 -0.04(-0.74%)
Feb 25, 2022 5.400 5.480 5.310 5.430 8,045,359 +0.05(+0.93%)
Feb 24, 2022 5.040 5.390 5.010 5.380 16,802,628 -0.04(-0.74%)
Feb 23, 2022 5.570 5.725 5.400 5.420 10,502,264 -0.09(-1.63%)
Feb 22, 2022 5.520 5.700 5.480 5.510 16,327,408 -0.14(-2.48%)
Feb 18, 2022 5.650 0 -0.34(-5.68%)
Feb 17, 2022 6.040 6.270 5.940 5.990 7,690,938 -0.18(-2.92%)
Feb 16, 2022 6.200 6.230 6.070 6.170 8,008,123 -0.11(-1.75%)
Feb 15, 2022 6.110 6.280 6.070 6.280 8,587,151 +0.38(+6.44%)
Feb 14, 2022 5.990 6.105 5.840 5.900 8,969,310 -0.12(-1.99%)
Feb 11, 2022 6.170 6.325 5.975 6.020 8,663,175 -0.27(-4.29%)
Feb 10, 2022 6.180 6.520 6.132 6.290 10,730,371 -0.09(-1.41%)
Feb 09, 2022 6.090 6.440 6.000 6.380 10,639,944 +0.42(+7.05%)
Feb 08, 2022 5.830 6.010 5.710 5.960 8,762,537 +0.19(+3.29%)
Feb 07, 2022 5.810 6.035 5.760 5.770 8,799,198 -0.10(-1.70%)
Feb 04, 2022 5.800 5.960 5.690 5.870 10,577,055 +0.16(+2.80%)
Feb 03, 2022 5.800 5.710 10,724,561 -0.21(-3.55%)
Feb 02, 2022 6.440 6.440 5.810 5.920 16,534,043 -0.52(-8.07%)
Feb 01, 2022 6.070 6.490 6.030 6.440 12,662,032 +0.26(+4.21%)
Jan 31, 2022 5.690 6.190 6.180 13,009,160 +0.61(+10.95%)
Jan 28, 2022 5.630 5.650 5.360 5.570 15,412,282 +0.01(+0.18%)
Jan 27, 2022 5.880 5.960 5.530 5.560 19,386,236 -0.28(-4.79%)
Jan 26, 2022 6.220 6.240 5.810 5.840 14,479,279 -0.21(-3.47%)
Jan 25, 2022 6.020 6.270 5.950 6.050 14,924,755 -0.14(-2.26%)
Jan 24, 2022 6.200 6.200 5.820 6.190 18,557,260 -0.20(-3.13%)
Jan 21, 2022 6.710 6.760 6.320 6.390 13,830,427 -0.35(-5.19%)
Jan 20, 2022 7.090 7.265 6.720 6.740 14,088,882 -0.08(-1.17%)
Jan 19, 2022 6.940 7.000 6.715 6.820 10,169,931 -0.07(-1.02%)
Jan 18, 2022 6.880 7.150 6.840 6.890 11,158,353 -0.21(-2.96%)
Jan 14, 2022 7.100 0 +0.17(+2.45%)
Jan 13, 2022 7.210 7.300 6.900 6.930 11,334,207 -0.41(-5.59%)
Jan 12, 2022 7.450 7.660 7.210 7.340 14,161,275 +0.07(+0.96%)
Jan 11, 2022 6.990 7.360 6.950 7.270 13,026,744 +0.39(+5.67%)
Jan 10, 2022 6.870 6.885 6.605 6.880 10,047,522 +0.13(+1.93%)
Jan 07, 2022 6.690 7.010 6.570 6.750 12,088,173 +0.16(+2.43%)
Jan 06, 2022 6.520 6.720 6.330 6.590 14,332,409 +0.25(+3.94%)
Jan 05, 2022 6.380 6.770 6.295 6.340 11,047,854 -0.11(-1.71%)
Jan 04, 2022 6.870 6.880 6.300 6.450 12,778,020 -0.40(-5.84%)
Jan 03, 2022 6.920 7.080 6.690 6.850 10,798,865 +0.00(+0.00%)
Dec 31, 2021 6.690 7.065 6.620 6.850 12,091,549 +0.00(+0.00%)
Dec 30, 2021 5.970 6.970 5.970 6.850 19,837,188 +0.88(+14.74%)
Dec 29, 2021 6.180 6.280 5.960 5.970 15,026,386 -0.34(-5.39%)
Dec 28, 2021 6.370 6.420 6.230 6.310 9,278,335 -0.03(-0.47%)
Dec 27, 2021 6.510 6.650 6.305 6.340 11,434,034 -0.16(-2.46%)
Dec 23, 2021 6.340 6.570 6.250 6.500 8,276,479 +0.08(+1.25%)
Dec 22, 2021 6.270 6.500 6.200 6.420 10,884,600 +0.04(+0.63%)
Dec 21, 2021 6.140 6.460 6.110 6.380 19,566,500 +0.36(+5.98%)
Dec 20, 2021 6.070 6.145 5.985 6.020 15,743,198 -0.28(-4.44%)
Dec 17, 2021 6.150 6.310 6.010 6.300 15,055,711 +0.01(+0.16%)
Dec 16, 2021 6.480 6.665 6.270 6.290 10,262,728 -0.07(-1.10%)
Dec 15, 2021 6.340 6.390 6.090 6.360 12,304,760 -0.02(-0.31%)
Dec 14, 2021 6.300 6.520 6.240 6.380 9,710,507 -0.05(-0.78%)
Dec 13, 2021 6.590 6.650 6.185 6.430 12,612,607 -0.35(-5.16%)
Dec 10, 2021 6.670 6.820 6.600 6.780 12,042,666 +0.13(+1.95%)
Dec 09, 2021 6.770 7.005 6.610 6.650 7,850,424 -0.23(-3.34%)
Dec 08, 2021 6.840 7.080 6.510 6.880 11,362,219 +0.11(+1.62%)
Dec 07, 2021 6.560 6.880 6.510 6.770 24,324,634 +0.59(+9.55%)
Dec 06, 2021 6.060 6.276 5.905 6.180 18,014,860 +0.13(+2.15%)
Dec 03, 2021 6.600 6.670 5.940 6.050 33,416,372 -0.82(-11.94%)
Dec 02, 2021 6.670 6.990 6.670 6.870 16,741,049 +0.21(+3.15%)
Dec 01, 2021 7.280 7.350 6.650 6.660 14,688,829 -0.53(-7.37%)
Nov 30, 2021 6.940 7.210 6.940 7.190 19,104,992 +0.22(+3.16%)
Nov 29, 2021 7.160 7.165 6.910 6.970 9,151,237 -0.19(-2.65%)
Nov 26, 2021 7.150 7.225 6.990 7.160 13,534,864 -0.27(-3.63%)
Nov 24, 2021 7.450 7.570 7.370 7.430 11,494,605 -0.08(-1.07%)
Nov 23, 2021 7.640 7.700 7.410 7.510 10,073,567 -0.12(-1.57%)
Nov 22, 2021 7.630 7.750 7.440 7.630 10,476,309 +0.01(+0.13%)
Nov 19, 2021 7.700 7.830 7.570 7.620 7,517,282 +0.02(+0.26%)
Nov 18, 2021 7.840 7.610 7.535 7.600 17,652,414 -0.46(-5.71%)
Nov 17, 2021 8.580 8.580 7.920 8.060 16,452,335 -0.53(-6.17%)
Nov 16, 2021 8.490 8.700 8.350 8.590 10,066,919 +0.18(+2.14%)
Nov 15, 2021 8.780 8.860 8.380 8.410 11,446,354 -0.44(-4.97%)
Nov 12, 2021 8.560 8.860 8.450 8.850 12,011,563 +0.13(+1.49%)
Nov 11, 2021 8.090 8.760 8.070 8.720 24,756,738 +0.72(+9.00%)
Nov 10, 2021 7.870 8.000 17,358,712 +0.05(+0.63%)
Nov 09, 2021 7.970 8.330 7.750 7.950 19,825,200 -0.01(-0.13%)
Nov 08, 2021 7.850 8.110 7.850 7.960 13,408,873 +0.16(+2.05%)
Nov 05, 2021 7.860 8.060 7.680 7.800 12,552,058 -0.07(-0.89%)
Nov 04, 2021 8.150 8.395 7.810 7.870 13,258,563 -0.17(-2.11%)
Nov 03, 2021 8.070 8.085 7.960 8.040 9,294,432 -0.02(-0.25%)
Nov 02, 2021 8.140 8.200 7.930 8.060 15,688,226 -0.35(-4.16%)
Nov 01, 2021 7.890 8.440 8.390 8.410 13,979,837 +0.55(+7.00%)
Oct 29, 2021 8.100 8.160 7.790 7.860 11,011,425 -0.32(-3.91%)
Oct 28, 2021 7.930 8.200 7.740 8.180 9,599,977 +0.09(+1.11%)
Oct 27, 2021 7.990 8.170 7.860 8.090 9,770,342 +0.08(+1.00%)
Oct 26, 2021 8.360 8.010 13,911,609 -0.33(-3.96%)
Oct 25, 2021 8.480 8.590 8.180 8.340 11,802,140 -0.15(-1.77%)
Oct 22, 2021 8.390 9.100 8.285 8.490 18,533,722 +0.17(+2.04%)
Oct 21, 2021 8.480 8.690 8.300 8.320 14,487,279 -0.24(-2.80%)
Oct 20, 2021 8.720 8.930 8.460 8.560 20,290,488 +0.14(+1.66%)
Oct 19, 2021 7.880 8.475 7.850 8.420 19,112,520 +0.70(+9.07%)
Oct 18, 2021 7.570 7.740 7.500 7.720 9,692,500 +0.11(+1.45%)
Oct 15, 2021 7.700 7.760 7.510 7.610 9,014,043 +0.05(+0.66%)
Oct 14, 2021 7.800 7.810 7.450 7.560 14,287,890 -0.32(-4.06%)
Oct 13, 2021 7.820 7.910 7.620 7.880 7,175,982 +0.13(+1.68%)
Oct 12, 2021 7.610 7.870 7.517 7.750 9,388,684 +0.09(+1.17%)
Oct 11, 2021 7.890 7.980 7.630 7.660 12,589,449 -0.03(-0.39%)
Oct 08, 2021 7.530 7.750 7.435 7.690 16,047,808 +0.26(+3.50%)
Oct 07, 2021 7.350 7.550 7.295 7.430 19,916,900 +0.38(+5.39%)
Oct 06, 2021 7.000 7.127 6.920 7.050 8,197,153 -0.06(-0.84%)
Oct 05, 2021 6.930 7.230 6.865 7.110 9,037,679 +0.24(+3.49%)
Oct 04, 2021 7.000 7.020 6.830 6.870 11,085,118 -0.26(-3.65%)
Oct 01, 2021 7.220 7.250 7.000 7.130 7,180,119 -0.12(-1.66%)
Sep 30, 2021 7.060 7.310 7.000 7.250 19,554,432 +0.24(+3.42%)
Sep 29, 2021 7.070 7.245 7.000 7.010 9,741,104 -0.09(-1.27%)
Sep 28, 2021 7.160 7.230 7.010 7.100 9,465,073 -0.12(-1.66%)
Sep 27, 2021 7.070 7.330 6.830 7.220 19,001,286 +0.14(+1.98%)
Sep 24, 2021 7.360 7.390 6.820 7.080 18,095,538 -0.36(-4.84%)
Sep 23, 2021 7.550 7.590 7.350 7.440 9,361,455 +0.00(+0.00%)
Sep 22, 2021 7.360 7.610 7.315 7.440 17,280,960 +0.11(+1.50%)
Sep 21, 2021 7.530 7.630 7.320 7.330 12,309,253 -0.09(-1.21%)
Sep 20, 2021 7.600 7.600 7.260 7.420 17,391,380 -0.45(-5.72%)
Sep 17, 2021 8.000 8.120 7.810 7.870 14,343,816 -0.03(-0.38%)
Sep 16, 2021 7.890 7.990 7.715 7.900 7,842,252 -0.08(-1.00%)
Sep 15, 2021 7.920 7.980 7.730 7.980 9,971,629 -0.08(-0.99%)
Sep 14, 2021 8.250 8.280 7.920 8.060 11,872,268 -0.19(-2.30%)
Sep 13, 2021 8.440 8.460 8.110 8.250 15,462,867 -0.40(-4.62%)
Sep 10, 2021 8.800 9.100 8.590 8.650 9,507,618 -0.06(-0.69%)
Sep 09, 2021 8.440 8.880 8.320 8.710 12,809,104 +0.06(+0.69%)
Sep 08, 2021 9.000 9.090 8.620 8.650 14,310,123 -0.35(-3.89%)
Sep 07, 2021 9.100 9.530 9.000 9.000 16,301,681 +0.07(+0.78%)
Sep 03, 2021 8.810 9.040 8.785 8.930 9,297,114 +0.12(+1.36%)
Sep 02, 2021 9.300 9.430 8.750 8.810 16,491,398 -0.37(-4.03%)
Sep 01, 2021 8.930 9.460 8.920 9.180 24,409,100 +0.34(+3.85%)
Aug 31, 2021 8.810 9.090 8.690 8.840 16,079,936 +0.33(+3.88%)
Aug 30, 2021 8.490 8.535 8.110 8.510 12,902,777 -0.07(-0.82%)
Aug 27, 2021 8.665 8.720 8.475 8.580 9,645,623 -0.12(-1.38%)
Aug 26, 2021 8.930 9.005 8.560 8.700 14,681,723 -0.32(-3.55%)
Aug 25, 2021 8.830 9.050 8.650 9.020 22,517,994 -0.09(-0.99%)
Aug 24, 2021 8.520 9.280 8.470 9.110 41,708,936 +1.03(+12.75%)
Aug 23, 2021 7.500 8.180 7.320 8.080 27,784,168 +0.62(+8.31%)
Aug 20, 2021 7.500 7.825 7.310 7.460 44,776,908 +0.23(+3.18%)
Aug 19, 2021 7.590 7.620 7.030 7.230 54,700,748 -0.57(-7.31%)
Aug 18, 2021 7.810 8.080 7.520 7.800 45,831,880 -0.02(-0.26%)
Aug 17, 2021 8.060 8.300 7.630 7.820 73,722,896 -1.10(-12.33%)
Aug 16, 2021 9.690 9.700 8.880 8.920 28,956,016 -0.88(-8.98%)
Aug 13, 2021 10.00 10.09 9.740 9.800 10,906,660 -0.25(-2.49%)
Aug 12, 2021 10.38 10.38 9.810 10.05 15,786,608 -0.40(-3.83%)
Aug 11, 2021 10.70 10.80 10.39 10.45 9,898,806 -0.17(-1.60%)
Aug 10, 2021 10.83 10.96 10.49 10.62 6,760,256 -0.17(-1.58%)
Aug 09, 2021 10.45 10.93 10.37 10.79 7,799,902 +0.33(+3.15%)
Aug 06, 2021 10.47 10.59 10.31 10.46 7,040,000 -0.01(-0.10%)
Aug 05, 2021 10.44 10.57 10.28 10.47 5,922,723 -0.10(-0.95%)
Aug 04, 2021 10.71 10.95 10.47 10.57 8,084,851 +0.02(+0.19%)
Aug 03, 2021 10.62 10.70 10.25 10.55 11,551,193 -0.33(-3.03%)
Aug 02, 2021 10.82 11.02 10.57 10.88 9,085,251 +0.31(+2.93%)
Jul 30, 2021 10.57 10.84 10.43 10.57 9,833,188 -0.07(-0.66%)
Jul 29, 2021 10.90 10.99 10.52 10.64 15,337,107 +0.12(+1.14%)
Jul 28, 2021 10.29 10.69 10.22 10.52 24,679,096 +0.56(+5.62%)
Jul 27, 2021 9.990 10.40 9.615 9.960 35,179,504 -0.50(-4.78%)
Jul 26, 2021 9.770 10.77 9.510 10.46 32,122,440 -0.32(-2.97%)
Jul 23, 2021 11.00 11.08 10.53 10.78 20,987,484 -0.80(-6.91%)
Jul 22, 2021 11.79 11.91 11.55 11.58 10,500,710 -0.09(-0.77%)
Jul 21, 2021 11.55 11.86 11.37 11.67 8,834,878 +0.12(+1.04%)
Jul 20, 2021 11.51 11.69 11.24 11.55 10,738,925 +0.16(+1.40%)
Jul 19, 2021 11.33 11.60 11.29 11.39 18,847,804 -0.31(-2.65%)
Jul 16, 2021 12.22 12.27 11.65 11.70 23,152,724 -0.70(-5.65%)
Jul 15, 2021 12.70 12.99 12.26 12.40 11,483,633 -0.32(-2.52%)
Jul 14, 2021 13.02 13.18 12.46 12.72 13,760,266 -0.30(-2.30%)
Jul 13, 2021 12.86 13.33 12.71 13.02 20,299,580 +0.68(+5.51%)
Jul 12, 2021 12.48 12.62 12.08 12.34 35,607,536 -0.54(-4.19%)
Jul 09, 2021 13.10 13.18 12.72 12.88 19,053,528 +0.19(+1.50%)
Jul 08, 2021 13.16 13.20 12.51 12.69 33,719,972 -0.96(-7.03%)
Jul 07, 2021 14.14 14.24 13.62 13.65 15,347,721 -0.45(-3.19%)
Jul 06, 2021 14.51 14.54 13.58 14.10 33,199,482 -1.03(-6.81%)
Jul 02, 2021 15.40 15.50 15.06 15.13 6,370,400 -0.34(-2.20%)
Jul 01, 2021 15.50 15.62 15.22 15.47 8,578,806 -0.01(-0.06%)
Jun 30, 2021 15.82 15.89 15.48 15.48 6,496,370 -0.38(-2.40%)
Jun 29, 2021 15.87 15.92 15.51 15.86 7,999,927 +0.06(+0.38%)
Jun 28, 2021 15.93 16.17 15.70 15.80 7,694,682 +0.01(+0.06%)
Jun 25, 2021 15.78 16.11 15.74 15.79 10,935,386 +0.14(+0.89%)
Jun 24, 2021 15.40 15.65 15.22 15.65 9,110,920 +0.42(+2.76%)
Jun 23, 2021 15.24 15.54 15.19 15.23 7,439,249 +0.02(+0.13%)
Jun 22, 2021 15.09 15.25 14.92 15.21 6,394,736 +0.10(+0.66%)
Jun 21, 2021 15.07 15.12 14.68 15.11 7,194,407 +0.02(+0.13%)
Jun 18, 2021 15.22 15.41 14.97 15.09 16,210,898 -0.16(-1.05%)
Jun 17, 2021 15.38 15.43 15.06 15.25 8,027,699 -0.10(-0.65%)
Jun 16, 2021 15.40 15.62 15.14 15.35 8,361,641 -0.11(-0.71%)
Jun 15, 2021 16.30 16.34 15.42 15.46 9,716,821 -0.56(-3.50%)
Jun 14, 2021 15.49 16.32 15.41 16.02 14,462,368 +0.55(+3.56%)
Jun 11, 2021 15.80 15.90 15.47 15.47 8,680,065 -0.31(-1.96%)
Jun 10, 2021 15.60 15.98 15.60 15.78 8,461,289 +0.21(+1.35%)
Jun 09, 2021 15.44 16.08 15.43 15.57 13,864,970 +0.28(+1.83%)
Jun 08, 2021 15.30 15.71 15.11 15.29 8,483,917 +0.07(+0.46%)
Jun 07, 2021 15.22 15.29 14.74 15.22 15,114,530 -0.19(-1.23%)
Jun 04, 2021 15.56 15.65 15.25 15.41 7,425,664 -0.01(-0.06%)
Jun 03, 2021 15.56 15.81 15.35 15.42 9,468,457 -0.34(-2.16%)
Jun 02, 2021 16.35 16.43 15.58 15.76 12,312,935 -0.59(-3.61%)
Jun 01, 2021 16.35 16.53 16.07 16.35 22,304,084 +0.61(+3.88%)
May 28, 2021 15.41 16.13 15.35 15.74 13,800,820 +0.33(+2.14%)
May 27, 2021 15.46 15.52 15.03 15.41 43,103,468 -0.08(-0.52%)
May 26, 2021 15.47 15.59 15.20 15.49 10,648,136 +0.13(+0.85%)
May 25, 2021 15.61 15.85 15.36 15.36 13,715,355 +0.11(+0.72%)
May 24, 2021 15.05 15.44 14.89 15.25 11,762,281 +0.12(+0.79%)
May 21, 2021 15.20 15.40 14.87 15.13 12,177,135 -0.08(-0.53%)
May 20, 2021 14.78 15.45 14.76 15.21 13,180,724 +0.62(+4.25%)
May 19, 2021 14.70 14.94 14.46 14.59 21,172,854 -0.26(-1.75%)
May 18, 2021 15.15 15.76 14.61 14.85 34,557,348 -0.45(-2.94%)
May 17, 2021 15.67 15.88 14.97 15.30 23,158,312 +0.09(+0.59%)
May 14, 2021 14.99 15.27 14.68 15.21 17,762,480 +0.64(+4.39%)
May 13, 2021 15.39 15.57 14.31 14.57 23,455,834 -0.82(-5.33%)
May 12, 2021 15.38 15.99 15.30 15.39 21,045,320 +0.21(+1.38%)
May 11, 2021 14.74 15.39 14.62 15.18 17,980,998 -0.05(-0.33%)
May 10, 2021 15.95 15.95 15.01 15.23 30,993,708 -0.84(-5.23%)
May 07, 2021 16.42 16.58 15.93 16.07 11,102,079 -0.23(-1.41%)
May 06, 2021 16.52 16.52 16.08 16.30 17,693,268 +0.14(+0.87%)
May 05, 2021 16.54 16.76 16.15 16.16 16,216,095 -0.41(-2.47%)
May 04, 2021 17.11 17.20 16.39 16.57 21,795,880 -0.66(-3.83%)
May 03, 2021 17.52 17.64 17.08 17.23 13,108,910 -0.19(-1.09%)
Apr 30, 2021 17.80 17.88 17.42 17.42 11,362,800 -0.38(-2.13%)
Apr 29, 2021 18.38 18.68 17.58 17.80 34,188,276 -1.00(-5.32%)
Apr 28, 2021 19.48 19.49 18.73 18.80 11,583,739 -0.60(-3.09%)
Apr 27, 2021 19.62 19.84 19.28 19.40 14,339,498 -0.04(-0.21%)
Apr 26, 2021 18.90 19.49 18.57 19.44 13,182,093 +0.47(+2.48%)
Apr 23, 2021 19.03 19.33 18.68 18.97 17,786,600 +0.36(+1.93%)
Apr 22, 2021 18.26 19.05 18.15 18.61 30,390,656 +0.53(+2.93%)
Apr 21, 2021 17.03 18.20 16.96 18.08 22,887,478 +1.09(+6.42%)
Apr 20, 2021 17.80 17.81 16.83 16.99 33,781,576 -0.84(-4.71%)
Apr 19, 2021 18.47 18.54 17.67 17.83 21,007,822 -0.21(-1.16%)
Apr 16, 2021 18.09 18.14 17.70 18.04 17,489,200 +0.05(+0.28%)
Apr 15, 2021 18.58 18.63 17.70 17.99 30,100,112 -0.16(-0.88%)
Apr 14, 2021 18.00 18.70 17.90 18.15 20,911,788 -0.07(-0.38%)
Apr 13, 2021 18.20 18.68 18.17 18.22 20,584,584 +0.19(+1.05%)
Apr 12, 2021 19.21 19.40 17.97 18.03 47,642,780 -1.19(-6.19%)
Apr 09, 2021 19.28 19.89 19.01 19.22 27,026,200 -0.03(-0.16%)
Apr 08, 2021 20.04 20.37 19.12 19.25 35,781,100 -0.40(-2.04%)
Apr 07, 2021 20.20 20.28 19.52 19.65 33,824,612 -0.51(-2.53%)
Apr 06, 2021 19.45 20.57 19.37 20.16 52,644,176 +1.13(+5.94%)
Apr 05, 2021 20.12 20.24 18.80 19.03 56,918,064 -1.08(-5.37%)
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.