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

Jinkosolar Holding Company ADR (NY: JKS )

26.18 +0.65 (+2.55%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Dec 31, 2021 44.75 45.82 43.84 43.97 549,320 -0.91(-2.03%)
Dec 30, 2021 41.14 45.38 40.84 44.88 932,405 +3.45(+8.34%)
Dec 29, 2021 41.54 42.65 41.37 41.43 1,385,045 -0.77(-1.81%)
Dec 28, 2021 42.28 43.49 41.18 42.19 1,463,011 +1.85(+4.58%)
Dec 27, 2021 40.80 41.37 39.94 40.35 750,789 -0.96(-2.32%)
Dec 23, 2021 42.29 42.29 40.95 41.30 923,855 +0.07(+0.16%)
Dec 22, 2021 41.67 42.45 40.81 41.24 659,499 -1.59(-3.71%)
Dec 21, 2021 42.14 43.47 41.52 42.83 1,013,535 +2.10(+5.17%)
Dec 20, 2021 41.64 41.86 39.82 40.72 1,105,168 -3.57(-8.06%)
Dec 17, 2021 40.64 44.49 40.01 44.29 1,227,964 +1.70(+4.00%)
Dec 16, 2021 43.73 46.51 42.01 42.59 1,281,348 -0.22(-0.51%)
Dec 15, 2021 42.87 43.05 39.18 42.81 1,090,811 -0.53(-1.21%)
Dec 14, 2021 43.01 43.84 41.57 43.33 897,366 -1.20(-2.69%)
Dec 13, 2021 43.78 45.79 43.08 44.53 961,173 +0.75(+1.70%)
Dec 10, 2021 45.47 46.34 43.25 43.78 831,660 -0.73(-1.63%)
Dec 09, 2021 46.74 47.52 44.35 44.51 920,550 -2.03(-4.36%)
Dec 08, 2021 45.10 46.67 44.44 46.54 1,036,868 +1.85(+4.13%)
Dec 07, 2021 43.17 45.71 43.17 44.69 2,065,136 +2.23(+5.25%)
Dec 06, 2021 42.01 42.59 37.63 42.46 2,803,464 +0.77(+1.84%)
Dec 03, 2021 46.84 47.84 41.34 41.70 2,447,214 -4.76(-10.26%)
Dec 02, 2021 49.75 49.75 45.75 46.46 1,252,601 -2.30(-4.71%)
Dec 01, 2021 52.03 53.82 48.61 48.76 1,161,580 -1.26(-2.52%)
Nov 30, 2021 49.38 53.37 48.59 50.02 2,135,724 -3.55(-6.63%)
Nov 29, 2021 51.67 53.76 50.85 53.57 1,000,794 +2.74(+5.38%)
Nov 26, 2021 51.76 52.61 50.13 50.83 912,943 -3.19(-5.90%)
Nov 24, 2021 55.12 55.53 53.73 54.02 1,176,487 -1.64(-2.94%)
Nov 23, 2021 57.95 58.51 53.86 55.66 1,183,139 -2.04(-3.53%)
Nov 22, 2021 60.95 63.50 57.07 57.69 1,446,236 -3.24(-5.32%)
Nov 19, 2021 56.50 61.02 55.88 60.94 1,316,121 +5.40(+9.72%)
Nov 18, 2021 60.36 56.60 55.52 55.54 1,247,119 -4.82(-7.99%)
Nov 17, 2021 60.76 61.59 59.42 60.36 823,512 -0.76(-1.24%)
Nov 16, 2021 57.26 61.13 56.55 61.12 1,610,284 +4.32(+7.61%)
Nov 15, 2021 59.04 59.04 55.86 56.80 786,605 -2.11(-3.59%)
Nov 12, 2021 57.53 59.43 57.00 58.91 1,112,232 +0.57(+0.98%)
Nov 11, 2021 55.99 58.95 55.39 58.34 2,412,419 +5.78(+11.00%)
Nov 10, 2021 52.71 52.56 919,123 -0.40(-0.76%)
Nov 09, 2021 54.38 54.84 51.94 52.96 589,921 -1.30(-2.40%)
Nov 08, 2021 54.76 55.93 53.70 54.26 864,140 +0.56(+1.05%)
Nov 05, 2021 53.39 55.02 52.34 53.70 851,290 -1.56(-2.82%)
Nov 04, 2021 53.78 55.73 52.51 55.26 946,473 +1.40(+2.59%)
Nov 03, 2021 49.85 54.04 48.11 53.86 1,480,162 +2.61(+5.10%)
Nov 02, 2021 54.40 54.40 51.10 51.25 1,445,273 -3.19(-5.85%)
Nov 01, 2021 58.05 58.55 53.93 54.43 1,689,190 -2.80(-4.90%)
Oct 29, 2021 59.29 59.32 55.60 57.24 1,735,176 +0.33(+0.57%)
Oct 28, 2021 55.31 57.02 54.56 56.91 1,140,112 +2.19(+4.00%)
Oct 27, 2021 53.45 57.02 53.28 54.72 2,158,699 +3.51(+6.86%)
Oct 26, 2021 54.43 51.21 1,196,779 -3.52(-6.43%)
Oct 25, 2021 55.35 55.98 53.30 54.73 1,478,363 +1.00(+1.85%)
Oct 22, 2021 53.62 55.30 52.95 53.73 789,174 -0.67(-1.23%)
Oct 21, 2021 52.38 56.15 52.27 54.40 1,386,703 +2.09(+3.99%)
Oct 20, 2021 53.16 53.55 51.55 52.32 684,154 -0.84(-1.58%)
Oct 19, 2021 51.63 53.89 50.57 53.16 1,486,788 +2.11(+4.12%)
Oct 18, 2021 48.86 51.82 48.80 51.05 1,059,732 +1.52(+3.07%)
Oct 15, 2021 49.42 50.78 48.22 49.53 1,844,055 +1.26(+2.62%)
Oct 14, 2021 51.24 51.33 47.79 48.27 1,486,815 -2.08(-4.12%)
Oct 13, 2021 51.06 51.86 49.38 50.35 1,409,884 +0.85(+1.72%)
Oct 12, 2021 48.44 50.71 48.09 49.50 1,902,050 +1.57(+3.27%)
Oct 11, 2021 46.39 50.06 46.30 47.93 2,867,414 +2.71(+5.99%)
Oct 08, 2021 44.99 45.69 42.86 45.22 1,401,847 +0.51(+1.13%)
Oct 07, 2021 45.00 46.04 44.56 44.71 1,140,355 +0.85(+1.94%)
Oct 06, 2021 41.62 44.89 41.61 43.86 879,452 +0.88(+2.05%)
Oct 05, 2021 42.58 43.99 42.00 42.98 909,219 +1.25(+3.00%)
Oct 04, 2021 44.09 44.16 41.03 41.73 1,412,741 -3.60(-7.94%)
Oct 01, 2021 43.53 45.83 43.30 45.32 1,681,865 +1.49(+3.41%)
Sep 30, 2021 40.98 44.23 40.98 43.83 2,316,138 +3.79(+9.46%)
Sep 29, 2021 41.30 41.44 39.54 40.04 1,531,638 -1.06(-2.58%)
Sep 28, 2021 40.40 41.46 39.98 41.10 1,167,604 -1.03(-2.45%)
Sep 27, 2021 41.02 42.55 39.90 42.14 1,352,835 +1.63(+4.02%)
Sep 24, 2021 41.81 41.88 39.60 40.51 1,731,232 -1.42(-3.38%)
Sep 23, 2021 45.32 45.34 41.81 41.93 1,713,688 -2.62(-5.88%)
Sep 22, 2021 44.49 46.10 44.11 44.55 1,060,037 +0.92(+2.11%)
Sep 21, 2021 42.88 44.16 42.26 43.63 1,738,425 +1.81(+4.32%)
Sep 20, 2021 42.87 43.90 41.02 41.82 1,914,147 -4.18(-9.09%)
Sep 17, 2021 44.62 46.38 44.23 46.00 1,738,718 +1.09(+2.43%)
Sep 16, 2021 45.24 45.86 43.92 44.91 1,408,746 -1.69(-3.63%)
Sep 15, 2021 45.98 48.67 42.89 46.61 2,639,418 +1.85(+4.13%)
Sep 14, 2021 45.51 46.95 44.18 44.76 1,497,872 -1.36(-2.95%)
Sep 13, 2021 45.56 46.20 42.35 46.12 1,972,113 +1.10(+2.44%)
Sep 10, 2021 48.79 50.15 44.99 45.02 1,940,816 -1.72(-3.68%)
Sep 09, 2021 45.69 47.53 45.54 46.74 814,050 +0.12(+0.27%)
Sep 08, 2021 49.72 50.20 46.13 46.62 1,679,858 -2.73(-5.53%)
Sep 07, 2021 49.55 51.55 48.61 49.34 1,921,970 +0.13(+0.27%)
Sep 03, 2021 48.74 49.72 47.53 49.21 1,249,911 -0.18(-0.37%)
Sep 02, 2021 50.45 53.57 49.29 49.39 3,047,085 +1.37(+2.85%)
Sep 01, 2021 46.55 48.88 46.55 48.02 1,471,791 +0.95(+2.01%)
Aug 31, 2021 46.21 48.30 45.77 47.07 1,855,795 +0.11(+0.24%)
Aug 30, 2021 43.73 48.70 43.30 46.96 3,897,962 +4.43(+10.42%)
Aug 27, 2021 42.35 43.13 41.54 42.53 1,444,094 +0.33(+0.79%)
Aug 26, 2021 41.45 43.73 41.25 42.19 981,621 -1.08(-2.50%)
Aug 25, 2021 43.23 43.39 40.79 43.28 1,631,616 +1.03(+2.45%)
Aug 24, 2021 40.98 42.47 40.43 42.24 2,066,431 +2.82(+7.16%)
Aug 23, 2021 39.37 40.48 37.99 39.42 1,940,121 +1.00(+2.59%)
Aug 20, 2021 37.29 39.30 36.85 38.42 2,639,887 +2.56(+7.15%)
Aug 19, 2021 38.03 38.54 35.71 35.86 2,858,579 -3.57(-9.05%)
Aug 18, 2021 41.27 41.33 39.11 39.43 2,425,879 +0.20(+0.51%)
Aug 17, 2021 40.23 40.87 38.27 39.23 2,818,232 -2.49(-5.96%)
Aug 16, 2021 44.50 44.65 41.47 41.72 3,374,679 -2.05(-4.68%)
Aug 13, 2021 51.60 51.60 43.27 43.76 3,971,035 -7.29(-14.28%)
Aug 12, 2021 52.56 54.98 50.67 51.05 1,573,214 -2.53(-4.71%)
Aug 11, 2021 57.00 57.00 52.20 53.58 2,332,944 -3.28(-5.77%)
Aug 10, 2021 56.95 58.50 55.60 56.86 1,757,408 +1.07(+1.92%)
Aug 09, 2021 52.89 56.06 51.74 55.79 952,432 +2.99(+5.67%)
Aug 06, 2021 53.29 54.47 51.93 52.80 1,021,202 -0.48(-0.90%)
Aug 05, 2021 53.06 55.14 53.00 53.27 732,115 -0.22(-0.41%)
Aug 04, 2021 55.85 56.10 53.06 53.49 1,164,554 -1.13(-2.07%)
Aug 03, 2021 52.58 54.64 51.62 54.62 1,159,648 +2.24(+4.27%)
Aug 02, 2021 52.68 53.82 51.82 52.38 861,876 +0.82(+1.60%)
Jul 30, 2021 49.56 53.45 49.06 51.56 1,071,308 +0.90(+1.78%)
Jul 29, 2021 50.76 52.64 48.81 50.66 1,659,463 -0.32(-0.62%)
Jul 28, 2021 46.49 52.05 45.16 50.98 3,449,552 +6.74(+15.23%)
Jul 27, 2021 48.03 49.27 42.35 44.24 5,082,768 -7.11(-13.84%)
Jul 26, 2021 52.15 54.92 50.71 51.35 1,615,076 -2.95(-5.43%)
Jul 23, 2021 56.09 56.09 52.32 54.30 2,207,834 -3.96(-6.80%)
Jul 22, 2021 59.65 61.96 56.84 58.26 2,231,110 -0.64(-1.09%)
Jul 21, 2021 54.99 59.20 54.92 58.90 2,524,474 +5.14(+9.56%)
Jul 20, 2021 52.31 54.32 51.05 53.76 1,262,142 +1.89(+3.65%)
Jul 19, 2021 53.61 54.54 49.14 51.87 3,199,631 -3.63(-6.53%)
Jul 16, 2021 56.80 57.30 53.75 55.49 2,021,627 -2.16(-3.75%)
Jul 15, 2021 57.34 60.28 56.11 57.66 3,317,116 +3.39(+6.24%)
Jul 14, 2021 59.02 59.08 54.25 54.27 1,607,024 -4.84(-8.19%)
Jul 13, 2021 58.28 59.94 56.13 59.11 1,888,873 -0.11(-0.19%)
Jul 12, 2021 55.29 59.83 54.69 59.23 2,992,075 +4.92(+9.06%)
Jul 09, 2021 56.99 57.08 52.42 54.31 3,247,818 -1.94(-3.45%)
Jul 08, 2021 54.40 56.74 52.96 56.25 2,739,369 -1.29(-2.24%)
Jul 07, 2021 55.10 60.72 54.58 57.54 8,064,980 +5.54(+10.65%)
Jul 06, 2021 47.84 52.11 46.68 52.00 2,579,474 +3.78(+7.84%)
Jul 02, 2021 47.97 50.95 47.95 48.22 1,969,890 -1.60(-3.21%)
Jul 01, 2021 52.75 53.10 49.00 49.82 2,487,398 -3.78(-7.05%)
Jun 30, 2021 52.57 54.68 51.72 53.60 2,932,869 -1.47(-2.68%)
Jun 29, 2021 49.39 55.87 49.39 55.07 6,264,959 +4.51(+8.91%)
Jun 28, 2021 41.49 51.37 41.45 50.57 8,796,807 +9.42(+22.91%)
Jun 25, 2021 35.36 41.21 35.13 41.14 5,244,177 +4.92(+13.58%)
Jun 24, 2021 35.41 37.55 34.10 36.22 4,574,341 -0.49(-1.33%)
Jun 23, 2021 36.04 37.02 35.79 36.71 2,237,902 +1.18(+3.31%)
Jun 22, 2021 37.87 38.49 35.45 35.54 3,380,668 -3.93(-9.96%)
Jun 21, 2021 37.72 40.82 37.46 39.47 2,847,832 +1.82(+4.83%)
Jun 18, 2021 37.89 38.95 36.68 37.65 1,749,547 -0.58(-1.53%)
Jun 17, 2021 38.10 39.96 37.82 38.23 1,633,384 -0.33(-0.84%)
Jun 16, 2021 39.15 40.19 37.69 38.56 1,746,059 -0.01(-0.02%)
Jun 15, 2021 43.34 43.61 38.37 38.57 3,336,077 -4.77(-11.02%)
Jun 14, 2021 44.41 44.76 42.01 43.34 2,035,017 -0.87(-1.97%)
Jun 11, 2021 40.20 45.07 39.41 44.21 4,504,488 +4.78(+12.13%)
Jun 10, 2021 39.70 41.23 38.94 39.43 3,518,508 +0.92(+2.39%)
Jun 09, 2021 37.32 40.13 37.32 38.51 2,060,751 +1.09(+2.91%)
Jun 08, 2021 37.60 37.60 35.26 37.42 2,868,205 +0.69(+1.88%)
Jun 07, 2021 38.95 39.43 36.38 36.73 1,712,194 -2.70(-6.84%)
Jun 04, 2021 38.81 40.18 38.09 39.43 1,219,182 +1.05(+2.74%)
Jun 03, 2021 38.70 40.50 38.20 38.38 1,617,911 -1.65(-4.11%)
Jun 02, 2021 37.55 40.35 36.90 40.02 1,997,408 +2.31(+6.11%)
Jun 01, 2021 36.30 38.22 35.59 37.72 2,414,572 +2.69(+7.68%)
May 28, 2021 34.36 35.34 34.14 35.03 1,482,329 +1.22(+3.59%)
May 27, 2021 34.07 34.79 33.64 33.81 1,251,366 -0.61(-1.78%)
May 26, 2021 31.85 34.43 31.78 34.43 1,245,532 +2.74(+8.64%)
May 25, 2021 32.17 32.51 31.24 31.69 707,072 -0.14(-0.45%)
May 24, 2021 32.95 32.95 31.41 31.83 940,311 -0.78(-2.41%)
May 21, 2021 33.06 33.72 31.97 32.62 1,342,136 -0.08(-0.23%)
May 20, 2021 31.16 32.97 31.06 32.69 1,793,083 +2.35(+7.76%)
May 19, 2021 28.67 30.54 28.46 30.34 1,067,743 +0.95(+3.22%)
May 18, 2021 29.27 30.19 27.22 29.39 1,473,068 +0.27(+0.92%)
May 17, 2021 30.16 30.16 28.49 29.12 1,815,252 -0.99(-3.27%)
May 14, 2021 30.01 30.66 29.61 30.11 968,743 +0.73(+2.47%)
May 13, 2021 29.57 30.00 28.25 29.38 2,183,012 +0.19(+0.66%)
May 12, 2021 29.80 30.51 28.85 29.19 1,746,819 -0.83(-2.77%)
May 11, 2021 27.78 30.31 27.16 30.02 1,854,968 +1.07(+3.70%)
May 10, 2021 30.89 30.89 28.94 28.95 1,568,941 -2.06(-6.63%)
May 07, 2021 31.07 32.10 30.82 31.01 976,476 +0.40(+1.31%)
May 06, 2021 31.27 31.49 29.90 30.61 2,328,258 -1.46(-4.56%)
May 05, 2021 33.53 34.37 31.80 32.07 1,570,733 -0.61(-1.87%)
May 04, 2021 33.48 33.83 32.22 32.68 1,619,114 -2.61(-7.40%)
May 03, 2021 35.57 36.11 34.74 35.30 814,445 -0.07(-0.19%)
Apr 30, 2021 35.21 36.23 34.94 35.36 837,167 -0.93(-2.56%)
Apr 29, 2021 37.83 37.95 35.78 36.29 892,005 -0.79(-2.14%)
Apr 28, 2021 37.66 37.78 36.58 37.09 1,006,210 -0.86(-2.27%)
Apr 27, 2021 38.47 38.61 37.58 37.95 827,554 -0.28(-0.73%)
Apr 26, 2021 36.95 38.37 36.57 38.22 1,502,427 +0.69(+1.84%)
Apr 23, 2021 37.97 38.69 36.96 37.54 1,526,864 -0.40(-1.06%)
Apr 22, 2021 38.14 38.61 36.35 37.94 2,024,667 +1.38(+3.77%)
Apr 21, 2021 34.60 36.56 34.04 36.56 1,299,328 +1.19(+3.35%)
Apr 20, 2021 35.35 37.03 34.64 35.37 2,008,245 -0.04(-0.11%)
Apr 19, 2021 37.79 38.61 35.09 35.41 2,769,072 -0.83(-2.30%)
Apr 16, 2021 34.95 36.49 34.18 36.24 3,433,120 +1.98(+5.78%)
Apr 15, 2021 35.40 35.45 33.21 34.26 1,677,796 -0.72(-2.05%)
Apr 14, 2021 34.89 36.55 34.15 34.98 1,700,739 +0.37(+1.08%)
Apr 13, 2021 34.31 34.87 32.96 34.61 2,121,560 -0.18(-0.52%)
Apr 12, 2021 35.08 36.38 33.97 34.79 3,892,224 -2.19(-5.93%)
Apr 09, 2021 33.28 37.12 33.14 36.98 7,454,348 -0.20(-0.54%)
Apr 08, 2021 38.68 38.87 37.10 37.18 2,422,859 -0.83(-2.19%)
Apr 07, 2021 39.72 40.02 37.89 38.01 1,890,355 -2.11(-5.27%)
Apr 06, 2021 39.52 41.21 38.75 40.13 1,783,665 +1.62(+4.20%)
Apr 05, 2021 41.62 41.70 37.95 38.51 1,693,655 -2.20(-5.41%)
Apr 01, 2021 40.53 40.96 39.04 40.71 2,273,313 +0.82(+2.06%)
Mar 31, 2021 42.30 43.17 39.61 39.89 3,681,572 -2.47(-5.83%)
Mar 30, 2021 39.08 42.60 38.47 42.36 4,214,846 +5.22(+14.07%)
Mar 29, 2021 40.87 41.13 36.84 37.13 3,137,436 -4.93(-11.72%)
Mar 26, 2021 40.01 42.17 39.29 42.06 1,977,325 +2.55(+6.47%)
Mar 25, 2021 37.06 40.17 36.17 39.51 3,916,559 +1.82(+4.82%)
Mar 24, 2021 42.25 43.05 37.51 37.69 3,302,413 -4.12(-9.86%)
Mar 23, 2021 42.93 44.42 41.64 41.81 2,018,300 -1.32(-3.06%)
Mar 22, 2021 43.39 43.99 41.91 43.13 1,325,125 +1.40(+3.35%)
Mar 19, 2021 41.20 42.61 40.67 41.74 2,367,481 +1.03(+2.54%)
Mar 18, 2021 42.71 43.96 40.62 40.70 2,057,103 -2.04(-4.77%)
Mar 17, 2021 42.36 43.30 40.39 42.74 2,456,063 -1.20(-2.72%)
Mar 16, 2021 45.16 45.82 43.22 43.94 1,451,079 -0.83(-1.86%)
Mar 15, 2021 46.32 46.52 44.03 44.77 1,948,062 -2.48(-5.25%)
Mar 12, 2021 45.07 47.89 44.37 47.25 1,490,179 -0.71(-1.48%)
Mar 11, 2021 45.36 48.13 44.97 47.95 3,353,831 +5.36(+12.58%)
Mar 10, 2021 46.31 46.40 42.13 42.60 2,668,151 -1.88(-4.22%)
Mar 09, 2021 38.89 45.29 38.73 44.47 3,907,806 +8.04(+22.06%)
Mar 08, 2021 37.50 40.04 36.42 36.43 3,611,759 -4.18(-10.29%)
Mar 05, 2021 41.36 41.43 36.05 40.62 3,721,060 +1.48(+3.79%)
Mar 04, 2021 43.74 44.49 37.82 39.13 4,493,485 -4.88(-11.09%)
Mar 03, 2021 49.49 49.93 43.80 44.01 2,698,905 -4.82(-9.87%)
Mar 02, 2021 50.09 51.94 48.82 48.83 1,306,716 -2.27(-4.44%)
Mar 01, 2021 51.27 51.93 49.67 51.10 1,781,769 +1.98(+4.03%)
Feb 26, 2021 49.33 50.06 45.85 49.12 3,151,556 +1.34(+2.80%)
Feb 25, 2021 51.14 53.01 47.39 47.78 2,135,607 -3.86(-7.47%)
Feb 24, 2021 49.63 51.88 47.61 51.64 2,584,760 +3.41(+7.06%)
Feb 23, 2021 45.95 48.80 41.77 48.23 4,717,093 -1.81(-3.61%)
Feb 22, 2021 54.03 54.11 49.90 50.04 3,953,312 -5.59(-10.04%)
Feb 19, 2021 57.41 57.47 54.87 55.63 2,687,507 +0.55(+1.01%)
Feb 18, 2021 57.60 57.68 54.37 55.07 2,326,421 -3.32(-5.69%)
Feb 17, 2021 61.43 61.43 57.19 58.39 2,068,866 -2.72(-4.45%)
Feb 16, 2021 64.02 65.40 60.93 61.11 2,591,913 -1.42(-2.26%)
Feb 12, 2021 62.57 63.71 61.35 62.53 1,357,968 +0.34(+0.55%)
Feb 11, 2021 61.23 62.46 59.83 62.18 1,790,817 +2.05(+3.41%)
Feb 10, 2021 63.08 64.30 59.64 60.13 2,482,997 -1.22(-1.98%)
Feb 09, 2021 62.39 64.69 61.18 61.35 2,174,093 -0.76(-1.22%)
Feb 08, 2021 60.91 64.14 60.91 62.11 1,608,309 +1.21(+1.98%)
Feb 05, 2021 60.44 61.31 58.59 60.90 1,534,703 +1.17(+1.95%)
Feb 04, 2021 62.77 62.83 59.37 59.73 2,633,490 -2.99(-4.76%)
Feb 03, 2021 62.33 62.97 61.36 62.72 1,448,806 +0.39(+0.63%)
Feb 02, 2021 62.19 62.91 60.28 62.33 1,682,846 +1.39(+2.28%)
Feb 01, 2021 61.17 61.34 58.00 60.94 2,781,196 +1.63(+2.74%)
Jan 29, 2021 63.94 65.56 58.37 59.31 3,025,301 -4.33(-6.81%)
Jan 28, 2021 69.06 69.25 62.29 63.65 3,277,558 -3.80(-5.63%)
Jan 27, 2021 64.05 73.22 64.05 67.44 6,174,411 +0.62(+0.93%)
Jan 26, 2021 65.06 66.96 62.91 66.82 3,456,884 +1.86(+2.86%)
Jan 25, 2021 65.80 72.02 63.53 64.97 5,979,809 -0.57(-0.88%)
Jan 22, 2021 62.95 65.64 62.10 65.54 2,544,426 +0.14(+0.22%)
Jan 21, 2021 64.30 66.00 61.42 65.40 3,664,903 +1.26(+1.97%)
Jan 20, 2021 61.23 64.49 60.68 64.13 4,323,822 +3.48(+5.74%)
Jan 19, 2021 57.40 61.00 56.60 60.65 3,243,760 +5.17(+9.31%)
Jan 15, 2021 59.32 59.47 55.18 55.48 3,545,578 -4.24(-7.10%)
Jan 14, 2021 61.14 62.61 59.18 59.72 3,410,967 -0.55(-0.92%)
Jan 13, 2021 63.28 63.91 60.28 60.28 3,144,320 -2.84(-4.50%)
Jan 12, 2021 63.72 66.61 61.49 63.12 3,538,241 -0.29(-0.45%)
Jan 11, 2021 61.90 65.42 61.09 63.41 2,789,506 -0.12(-0.20%)
Jan 08, 2021 69.49 70.64 62.23 63.53 6,580,913 -5.65(-8.17%)
Jan 07, 2021 68.67 70.77 66.22 69.19 3,759,752 +3.49(+5.32%)
Jan 06, 2021 67.93 70.63 64.50 65.69 6,537,282 +3.76(+6.07%)
Jan 05, 2021 60.90 63.96 60.80 61.93 2,202,350 +0.63(+1.03%)
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.