Skip to main content

Vinci Sa ADR (OP: VCISY )

26.17 -0.77 (-2.86%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.99 28.47 27.99 28.38 362,881 -0.18(-0.63%)
May 27, 2021 28.61 28.68 28.50 28.56 32,546 -0.06(-0.21%)
May 26, 2021 28.58 28.65 28.49 28.62 100,011 +0.03(+0.10%)
May 25, 2021 28.67 28.67 28.51 28.59 55,179 -0.06(-0.21%)
May 24, 2021 28.30 28.68 28.30 28.65 20,640 +0.19(+0.67%)
May 21, 2021 28.33 28.50 28.28 28.46 31,356 +0.05(+0.18%)
May 20, 2021 28.13 28.44 28.13 28.41 40,212 +0.36(+1.28%)
May 19, 2021 27.91 28.15 27.64 28.05 34,713 -0.37(-1.30%)
May 18, 2021 28.44 28.51 28.34 28.42 29,580 -0.17(-0.59%)
May 17, 2021 28.48 28.59 28.38 28.59 28,056 -0.55(-1.89%)
May 14, 2021 28.76 29.16 28.72 29.14 32,875 +0.78(+2.75%)
May 13, 2021 28.16 28.36 27.69 28.36 41,783 +0.20(+0.71%)
May 12, 2021 28.37 28.51 28.15 28.16 37,428 -0.05(-0.18%)
May 11, 2021 28.14 28.26 28.00 28.21 43,338 -0.34(-1.17%)
May 10, 2021 28.81 28.83 28.52 28.55 66,082 -0.57(-1.95%)
May 07, 2021 28.72 29.14 28.67 29.11 30,720 +0.30(+1.05%)
May 06, 2021 27.95 28.81 27.95 28.81 79,394 +0.49(+1.75%)
May 05, 2021 28.17 28.40 28.06 28.32 108,308 +0.07(+0.23%)
May 04, 2021 28.49 28.58 28.02 28.25 33,241 +0.38(+1.36%)
May 03, 2021 27.54 27.87 27.54 27.87 43,203 +0.51(+1.86%)
Apr 30, 2021 27.51 27.60 27.29 27.36 38,700 -0.27(-0.98%)
Apr 29, 2021 27.32 27.63 27.23 27.63 60,771 +0.38(+1.38%)
Apr 28, 2021 27.05 27.36 27.05 27.25 39,756 +0.05(+0.20%)
Apr 27, 2021 27.06 27.24 26.98 27.20 63,120 +0.17(+0.63%)
Apr 26, 2021 26.50 27.09 26.50 27.03 72,630 +0.82(+3.13%)
Apr 23, 2021 26.34 26.47 26.20 26.21 33,300 -0.11(-0.40%)
Apr 22, 2021 25.96 26.50 25.96 26.32 84,853 +0.08(+0.29%)
Apr 21, 2021 26.20 26.48 26.14 26.24 48,798 -0.12(-0.46%)
Apr 20, 2021 26.65 26.65 26.36 26.36 83,386 -0.74(-2.73%)
Apr 19, 2021 27.15 27.30 27.01 27.10 47,407 +0.41(+1.54%)
Apr 16, 2021 26.66 26.82 26.16 26.69 66,700 +0.07(+0.26%)
Apr 15, 2021 26.92 26.96 26.60 26.62 75,247 -0.34(-1.26%)
Apr 14, 2021 26.71 27.24 26.71 26.96 66,249 -0.17(-0.63%)
Apr 13, 2021 26.95 27.20 26.86 27.13 114,123 +0.20(+0.76%)
Apr 12, 2021 27.01 27.03 26.84 26.93 72,722 +0.10(+0.35%)
Apr 09, 2021 26.68 26.89 26.66 26.83 83,800 -0.10(-0.37%)
Apr 08, 2021 26.75 26.99 26.68 26.93 101,841 +0.43(+1.62%)
Apr 07, 2021 26.59 26.64 26.38 26.50 61,677 +0.07(+0.26%)
Apr 06, 2021 26.42 26.46 26.32 26.43 116,153 -0.52(-1.93%)
Apr 05, 2021 26.65 27.25 26.65 26.95 75,108 +0.41(+1.54%)
Apr 01, 2021 26.55 26.58 26.39 26.54 278,700 +0.76(+2.95%)
Mar 31, 2021 25.19 25.88 25.19 25.78 549,651 -0.12(-0.46%)
Mar 30, 2021 25.72 25.93 25.72 25.90 46,032 +0.06(+0.23%)
Mar 29, 2021 25.84 25.94 25.70 25.84 52,106 +0.01(+0.04%)
Mar 26, 2021 25.68 25.85 25.57 25.83 41,200 -0.07(-0.27%)
Mar 25, 2021 25.44 25.90 25.41 25.90 51,584 -0.01(-0.02%)
Mar 24, 2021 25.82 26.03 25.69 25.91 56,488 +0.52(+2.03%)
Mar 23, 2021 25.39 25.72 25.29 25.39 47,637 -0.46(-1.78%)
Mar 22, 2021 25.84 25.98 25.75 25.85 58,688 -0.40(-1.52%)
Mar 19, 2021 26.26 26.45 26.15 26.25 38,300 -0.60(-2.23%)
Mar 18, 2021 26.85 27.14 26.76 26.85 53,407 -0.69(-2.51%)
Mar 17, 2021 27.14 27.54 27.10 27.54 38,833 +0.29(+1.06%)
Mar 16, 2021 26.98 27.27 26.87 27.25 59,055 +0.06(+0.22%)
Mar 15, 2021 27.34 27.37 27.09 27.19 42,133 -0.15(-0.55%)
Mar 12, 2021 26.86 27.34 26.77 27.34 46,800 +0.60(+2.24%)
Mar 11, 2021 26.53 26.76 26.48 26.74 46,611 +0.00(+0.00%)
Mar 10, 2021 26.51 26.74 26.32 26.74 94,591 +0.19(+0.72%)
Mar 09, 2021 26.47 26.64 26.34 26.55 85,861 +0.42(+1.61%)
Mar 08, 2021 25.77 26.39 25.77 26.13 54,613 +0.19(+0.73%)
Mar 05, 2021 26.03 26.12 25.67 25.94 170,800 -0.25(-0.95%)
Mar 04, 2021 26.57 26.84 26.08 26.19 66,113 -0.09(-0.34%)
Mar 03, 2021 26.36 26.50 26.24 26.28 36,372 -0.37(-1.39%)
Mar 02, 2021 26.59 26.73 26.37 26.65 54,829 +0.02(+0.09%)
Mar 01, 2021 26.42 26.70 26.41 26.62 91,117 +0.61(+2.36%)
Feb 26, 2021 26.29 26.30 25.97 26.01 140,400 -0.34(-1.29%)
Feb 25, 2021 27.13 27.16 26.33 26.35 49,539 -0.43(-1.61%)
Feb 24, 2021 26.19 26.84 26.19 26.78 66,915 +0.10(+0.36%)
Feb 23, 2021 26.73 26.73 26.44 26.68 42,924 +0.77(+2.99%)
Feb 22, 2021 25.73 26.05 25.73 25.91 47,013 +0.31(+1.21%)
Feb 19, 2021 25.73 25.80 25.58 25.60 39,600 -0.16(-0.62%)
Feb 18, 2021 25.77 25.94 25.56 25.76 215,966 +0.00(+0.01%)
Feb 17, 2021 25.62 25.80 25.48 25.76 51,653 -0.26(-0.99%)
Feb 16, 2021 26.10 26.20 25.91 26.02 40,593 +0.07(+0.29%)
Feb 12, 2021 26.00 26.00 25.82 25.94 115,800 -0.36(-1.37%)
Feb 11, 2021 26.23 26.35 26.07 26.30 66,729 +0.45(+1.74%)
Feb 10, 2021 25.93 26.00 25.82 25.85 50,714 -0.22(-0.84%)
Feb 09, 2021 25.80 26.08 25.77 26.07 58,490 -0.12(-0.46%)
Feb 08, 2021 26.20 26.39 26.02 26.19 38,565 +0.32(+1.22%)
Feb 05, 2021 25.71 25.92 25.52 25.88 37,200 +1.64(+6.75%)
Feb 04, 2021 23.93 24.36 23.93 24.24 55,333 +0.17(+0.71%)
Feb 03, 2021 24.02 24.14 23.93 24.07 51,743 -0.08(-0.33%)
Feb 02, 2021 23.92 24.18 23.88 24.15 45,551 +0.62(+2.63%)
Feb 01, 2021 23.59 23.60 23.45 23.53 49,317 +0.43(+1.86%)
Jan 29, 2021 23.28 23.47 22.95 23.10 86,700 -0.67(-2.82%)
Jan 28, 2021 23.55 24.03 23.55 23.77 92,024 +0.82(+3.57%)
Jan 27, 2021 22.64 23.25 22.64 22.95 3,336,173 -0.75(-3.16%)
Jan 26, 2021 23.68 23.90 23.62 23.70 1,476,761 -0.26(-1.09%)
Jan 25, 2021 23.90 24.03 23.75 23.96 141,166 -0.50(-2.04%)
Jan 22, 2021 24.50 24.55 24.30 24.46 78,900 -0.35(-1.41%)
Jan 21, 2021 24.75 24.88 24.62 24.81 228,785 -0.61(-2.40%)
Jan 20, 2021 25.01 25.42 25.01 25.42 88,529 -0.34(-1.32%)
Jan 19, 2021 26.00 26.00 25.64 25.76 64,053 +0.32(+1.26%)
Jan 15, 2021 25.89 25.90 25.36 25.44 79,000 -0.70(-2.68%)
Jan 14, 2021 26.19 26.26 26.09 26.14 137,989 +0.66(+2.57%)
Jan 13, 2021 25.24 25.60 25.24 25.48 97,009 +0.18(+0.73%)
Jan 12, 2021 25.26 25.30 25.10 25.30 175,305 +0.34(+1.36%)
Jan 11, 2021 25.05 25.16 24.84 24.96 92,228 -1.23(-4.70%)
Jan 08, 2021 26.21 26.26 25.92 26.19 84,700 +0.32(+1.24%)
Jan 07, 2021 25.85 26.10 25.81 25.87 56,230 -0.03(-0.12%)
Jan 06, 2021 25.49 26.17 25.49 25.90 116,841 +0.93(+3.72%)
Jan 05, 2021 24.89 25.07 24.75 24.97 51,629 -0.25(-0.99%)
Jan 04, 2021 26.03 26.03 25.03 25.22 43,570 +0.30(+1.20%)
Dec 31, 2020 24.92 24.92 24.92 54,457 -0.43(-1.72%)
Dec 30, 2020 25.42 25.73 25.30 25.36 54,457 +0.12(+0.46%)
Dec 29, 2020 25.30 25.58 25.17 25.24 95,249 -0.32(-1.23%)
Dec 28, 2020 25.50 25.68 25.50 25.55 55,646 +0.36(+1.45%)
Dec 24, 2020 25.14 25.19 24.41 25.19 31,600 -0.11(-0.43%)
Dec 23, 2020 25.08 25.38 25.04 25.30 76,901 +0.64(+2.60%)
Dec 22, 2020 24.56 24.72 24.55 24.66 52,295 +0.02(+0.08%)
Dec 21, 2020 24.16 24.77 23.94 24.64 64,502 -1.02(-3.98%)
Dec 18, 2020 25.78 25.91 25.52 25.66 49,400 -0.38(-1.46%)
Dec 17, 2020 25.90 26.26 25.90 26.04 43,929 +0.21(+0.81%)
Dec 16, 2020 25.76 25.93 25.52 25.83 57,529 -0.31(-1.19%)
Dec 15, 2020 25.62 26.14 25.62 26.14 38,147 +0.46(+1.79%)
Dec 14, 2020 25.82 25.87 25.63 25.68 46,812 +0.12(+0.47%)
Dec 11, 2020 25.66 25.70 25.38 25.56 35,000 -0.38(-1.46%)
Dec 10, 2020 25.62 26.09 25.62 25.94 46,243 +0.12(+0.46%)
Dec 09, 2020 25.79 25.98 25.62 25.82 30,782 -0.16(-0.62%)
Dec 08, 2020 25.65 26.08 25.65 25.98 38,451 -0.19(-0.73%)
Dec 07, 2020 26.30 26.38 26.11 26.17 34,409 -0.68(-2.53%)
Dec 04, 2020 26.77 26.88 26.71 26.85 48,200 +0.36(+1.34%)
Dec 03, 2020 26.46 26.70 26.45 26.50 52,609 -0.22(-0.83%)
Dec 02, 2020 26.35 26.78 26.35 26.72 30,648 +0.17(+0.63%)
Dec 01, 2020 26.32 26.55 26.31 26.55 52,138 +1.15(+4.53%)
Nov 30, 2020 26.10 26.32 25.40 25.40 171,337 -0.85(-3.22%)
Nov 27, 2020 25.76 26.41 25.76 26.25 42,800 +0.02(+0.06%)
Nov 25, 2020 26.05 26.34 26.05 26.23 39,700 -0.28(-1.04%)
Nov 24, 2020 26.57 26.57 26.21 26.51 57,509 +0.85(+3.30%)
Nov 23, 2020 25.66 25.82 25.47 25.66 49,199 +0.12(+0.47%)
Nov 20, 2020 25.35 25.54 25.34 25.54 34,100 -0.27(-1.05%)
Nov 19, 2020 25.76 25.93 25.61 25.81 369,672 +0.28(+1.10%)
Nov 18, 2020 25.99 25.99 25.53 25.53 49,370 -0.32(-1.26%)
Nov 17, 2020 25.35 25.96 25.35 25.86 76,903 +0.16(+0.64%)
Nov 16, 2020 25.80 25.86 25.54 25.69 37,695 +0.14(+0.55%)
Nov 13, 2020 25.11 25.55 25.09 25.55 46,600 +1.13(+4.63%)
Nov 12, 2020 24.56 24.70 24.31 24.42 54,555 -0.59(-2.36%)
Nov 11, 2020 25.02 25.17 24.90 25.01 45,328 -1.02(-3.92%)
Nov 10, 2020 25.61 26.12 25.61 26.03 47,588 +0.68(+2.68%)
Nov 09, 2020 25.50 25.74 25.25 25.35 64,441 +3.59(+16.50%)
Nov 06, 2020 21.72 21.89 21.72 21.76 45,900 -0.03(-0.14%)
Nov 05, 2020 21.63 22.03 21.63 21.79 263,403 +0.40(+1.87%)
Nov 04, 2020 21.06 21.63 21.06 21.39 68,375 +0.12(+0.56%)
Nov 03, 2020 21.13 21.35 21.05 21.27 80,970 +0.83(+4.06%)
Nov 02, 2020 20.13 20.48 20.13 20.44 114,709 +0.69(+3.49%)
Oct 30, 2020 19.50 19.75 19.43 19.75 109,500 +0.25(+1.28%)
Oct 29, 2020 19.14 19.55 19.08 19.50 322,719 +0.07(+0.36%)
Oct 28, 2020 19.36 19.68 19.18 19.43 83,138 -0.82(-4.05%)
Oct 27, 2020 20.48 20.56 20.24 20.25 74,093 -0.54(-2.60%)
Oct 26, 2020 21.18 21.18 20.63 20.79 80,293 -0.74(-3.44%)
Oct 23, 2020 21.41 21.58 21.36 21.53 153,300 +0.30(+1.41%)
Oct 22, 2020 20.99 21.31 20.93 21.23 76,234 +0.05(+0.24%)
Oct 21, 2020 21.43 21.53 21.17 21.18 47,918 -0.30(-1.40%)
Oct 20, 2020 22.08 22.27 21.48 21.48 62,570 +0.26(+1.23%)
Oct 19, 2020 21.38 21.80 21.22 21.22 73,832 +0.05(+0.24%)
Oct 16, 2020 20.98 21.27 20.91 21.17 51,500 +0.00(+0.00%)
Oct 15, 2020 20.89 21.19 20.63 21.17 62,408 -0.37(-1.72%)
Oct 14, 2020 21.34 21.70 21.34 21.54 52,855 +0.24(+1.13%)
Oct 13, 2020 21.42 21.48 21.21 21.30 51,793 -0.74(-3.36%)
Oct 12, 2020 22.11 22.18 21.96 22.04 41,370 -0.13(-0.59%)
Oct 09, 2020 22.17 22.74 22.12 22.17 50,100 -0.24(-1.07%)
Oct 08, 2020 22.03 22.45 22.03 22.41 43,677 +0.13(+0.58%)
Oct 07, 2020 22.23 22.41 22.23 22.28 42,578 +0.24(+1.09%)
Oct 06, 2020 22.26 22.51 22.04 22.04 71,081 +0.08(+0.38%)
Oct 05, 2020 21.70 22.03 21.70 21.96 70,466 +0.38(+1.78%)
Oct 02, 2020 21.00 21.61 21.00 21.57 90,600 +1.03(+5.03%)
Oct 01, 2020 20.60 20.71 20.41 20.54 237,499 -0.40(-1.91%)
Sep 30, 2020 21.00 21.17 20.72 20.94 44,356 -0.18(-0.85%)
Sep 29, 2020 21.23 21.25 21.03 21.12 55,026 +0.09(+0.40%)
Sep 28, 2020 20.74 21.16 20.74 21.04 88,668 +0.29(+1.37%)
Sep 25, 2020 20.70 20.86 20.36 20.75 46,800 +0.03(+0.14%)
Sep 24, 2020 20.68 20.85 20.53 20.72 80,001 +0.02(+0.12%)
Sep 23, 2020 21.33 21.33 20.66 20.70 86,996 -0.30(-1.45%)
Sep 22, 2020 21.35 21.35 20.85 21.00 71,234 -0.52(-2.42%)
Sep 21, 2020 21.36 21.61 21.32 21.52 70,500 -0.82(-3.67%)
Sep 18, 2020 22.32 22.50 22.26 22.34 44,500 -0.37(-1.63%)
Sep 17, 2020 22.57 22.84 22.57 22.71 60,008 +0.08(+0.35%)
Sep 16, 2020 22.61 22.82 22.57 22.63 51,567 -0.12(-0.51%)
Sep 15, 2020 23.16 23.39 22.71 22.75 127,059 -0.23(-1.00%)
Sep 14, 2020 22.90 23.51 22.90 22.98 76,002 +0.09(+0.39%)
Sep 11, 2020 22.85 23.06 22.66 22.89 49,100 -0.04(-0.15%)
Sep 10, 2020 23.23 23.57 22.80 22.92 139,691 -0.81(-3.42%)
Sep 09, 2020 23.89 23.89 23.46 23.73 44,554 +0.53(+2.29%)
Sep 08, 2020 23.14 23.47 23.14 23.20 35,798 -0.57(-2.42%)
Sep 04, 2020 24.23 24.23 23.26 23.77 58,400 -0.08(-0.31%)
Sep 03, 2020 24.42 24.47 23.66 23.85 42,890 -0.08(-0.33%)
Sep 02, 2020 23.39 23.93 23.39 23.93 54,169 +0.93(+4.04%)
Sep 01, 2020 23.01 23.29 22.96 23.00 39,254 -0.45(-1.92%)
Aug 31, 2020 23.58 23.82 23.38 23.45 26,959 -0.80(-3.30%)
Aug 28, 2020 24.15 24.25 24.09 24.25 50,000 +0.24(+1.00%)
Aug 27, 2020 24.23 24.24 23.78 24.01 45,609 -0.32(-1.32%)
Aug 26, 2020 24.19 24.42 23.96 24.33 53,433 +0.01(+0.06%)
Aug 25, 2020 24.45 24.50 24.08 24.32 26,544 +0.09(+0.37%)
Aug 24, 2020 24.13 24.35 24.07 24.23 44,995 +0.51(+2.15%)
Aug 21, 2020 23.49 23.77 23.41 23.71 35,900 -0.18(-0.77%)
Aug 20, 2020 23.34 23.96 23.34 23.90 48,826 +0.06(+0.25%)
Aug 19, 2020 24.02 24.09 23.68 23.84 61,751 +0.18(+0.76%)
Aug 18, 2020 24.02 24.03 23.63 23.66 35,736 -0.18(-0.76%)
Aug 17, 2020 24.18 24.18 23.74 23.84 152,087 +0.04(+0.17%)
Aug 14, 2020 23.71 24.13 23.64 23.80 643,500 -0.30(-1.24%)
Aug 13, 2020 24.13 24.34 23.96 24.10 40,630 -0.29(-1.17%)
Aug 12, 2020 24.27 24.50 24.03 24.39 67,313 +0.53(+2.20%)
Aug 11, 2020 24.09 24.50 23.86 23.86 43,043 +0.36(+1.53%)
Aug 10, 2020 23.52 23.62 23.39 23.50 27,300 +0.38(+1.64%)
Aug 07, 2020 22.83 23.17 22.83 23.12 44,400 -0.17(-0.73%)
Aug 06, 2020 23.16 23.45 23.13 23.29 42,848 +0.12(+0.52%)
Aug 05, 2020 22.78 23.32 22.78 23.17 46,030 +0.85(+3.81%)
Aug 04, 2020 22.01 22.54 22.01 22.32 243,875 +0.15(+0.68%)
Aug 03, 2020 21.78 22.27 21.77 22.17 42,737 +0.82(+3.84%)
Jul 31, 2020 22.60 22.60 21.17 21.35 53,800 -1.87(-8.05%)
Jul 30, 2020 22.90 23.33 22.71 23.22 40,675 -0.28(-1.19%)
Jul 29, 2020 23.18 23.57 23.18 23.50 42,375 +0.57(+2.49%)
Jul 28, 2020 23.00 23.08 22.86 22.93 106,035 -0.20(-0.86%)
Jul 27, 2020 22.99 23.25 22.99 23.13 89,729 +0.15(+0.67%)
Jul 24, 2020 23.10 23.17 22.90 22.98 41,500 -0.17(-0.76%)
Jul 23, 2020 23.39 23.46 22.99 23.15 34,050 -0.60(-2.53%)
Jul 22, 2020 23.66 23.80 23.58 23.75 49,823 +0.23(+0.98%)
Jul 21, 2020 23.73 23.85 23.48 23.52 111,223 +0.01(+0.04%)
Jul 20, 2020 23.33 23.58 23.19 23.51 604,442 -0.21(-0.89%)
Jul 17, 2020 23.44 23.78 23.35 23.72 85,900 -0.24(-1.00%)
Jul 16, 2020 24.00 24.25 23.81 23.96 60,176 +0.06(+0.25%)
Jul 15, 2020 23.85 24.15 23.40 23.90 106,503 +0.75(+3.24%)
Jul 14, 2020 22.65 23.20 22.65 23.15 292,717 +0.41(+1.80%)
Jul 13, 2020 22.94 23.46 22.66 22.74 50,405 -0.05(-0.22%)
Jul 10, 2020 22.56 22.90 22.50 22.79 40,800 +0.27(+1.20%)
Jul 09, 2020 22.96 22.97 22.31 22.52 34,315 -0.64(-2.74%)
Jul 08, 2020 22.58 23.16 22.58 23.16 56,283 -0.07(-0.32%)
Jul 07, 2020 23.89 23.89 23.23 23.23 53,648 -0.57(-2.39%)
Jul 06, 2020 24.00 24.06 23.63 23.80 35,170 +0.24(+1.02%)
Jul 02, 2020 23.59 23.90 23.46 23.56 156,300 +0.51(+2.21%)
Jul 01, 2020 23.01 23.27 23.01 23.05 26,334 -0.35(-1.50%)
Jun 30, 2020 23.55 24.26 23.26 23.40 70,910 -0.11(-0.47%)
Jun 29, 2020 23.14 23.79 23.14 23.51 70,630 +0.46(+2.02%)
Jun 26, 2020 23.52 23.57 23.00 23.05 164,100 -0.88(-3.70%)
Jun 25, 2020 22.81 24.03 22.81 23.93 80,646 +0.50(+2.13%)
Jun 24, 2020 23.35 23.52 23.13 23.43 171,095 -0.43(-1.81%)
Jun 23, 2020 23.91 23.98 23.51 23.86 54,748 -0.12(-0.50%)
Jun 22, 2020 24.08 24.29 23.73 23.98 76,660 +0.53(+2.26%)
Jun 19, 2020 24.37 24.37 23.30 23.45 33,200 -0.36(-1.51%)
Jun 18, 2020 23.57 23.98 23.56 23.81 46,482 -0.21(-0.87%)
Jun 17, 2020 24.24 24.29 23.89 24.02 72,778 +0.05(+0.21%)
Jun 16, 2020 24.25 24.53 23.87 23.97 71,033 +0.04(+0.17%)
Jun 15, 2020 23.23 24.08 23.10 23.93 44,466 +0.43(+1.83%)
Jun 12, 2020 23.89 23.89 22.96 23.50 50,600 +0.75(+3.30%)
Jun 11, 2020 23.60 23.70 22.67 22.75 49,857 -1.54(-6.34%)
Jun 10, 2020 24.67 24.67 24.15 24.29 42,705 -0.41(-1.66%)
Jun 09, 2020 24.47 24.89 24.47 24.70 75,778 -0.81(-3.18%)
Jun 08, 2020 25.43 25.52 25.13 25.51 44,038 +0.29(+1.15%)
Jun 05, 2020 25.17 25.91 25.17 25.22 198,000 +0.18(+0.72%)
Jun 04, 2020 24.97 25.23 24.80 25.04 301,048 -0.29(-1.14%)
Jun 03, 2020 24.44 25.46 24.44 25.33 65,017 +1.25(+5.21%)
Jun 02, 2020 23.78 24.07 23.75 24.07 83,018 +0.60(+2.56%)
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.