Skip to main content

Korea Telecom Corp ADR (NY: KT )

13.74 -0.11 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.538 8.568 8.485 8.561 736,707 +0.05(+0.63%)
Aug 29, 2019 8.546 8.568 8.492 8.507 400,807 -0.02(-0.18%)
Aug 28, 2019 8.431 8.546 8.401 8.523 440,055 +0.08(+0.90%)
Aug 27, 2019 8.561 8.576 8.446 8.446 504,217 -0.10(-1.16%)
Aug 26, 2019 8.500 8.546 8.485 8.546 386,900 +0.07(+0.81%)
Aug 23, 2019 8.553 8.553 8.439 8.477 712,702 -0.09(-1.07%)
Aug 22, 2019 8.683 8.683 8.561 8.568 736,185 -0.11(-1.23%)
Aug 21, 2019 8.645 8.767 8.561 8.675 703,922 +0.14(+1.61%)
Aug 20, 2019 8.492 8.553 8.485 8.538 420,130 +0.04(+0.45%)
Aug 19, 2019 8.515 8.515 8.424 8.500 494,246 +0.08(+0.90%)
Aug 16, 2019 8.370 8.431 8.355 8.424 748,514 +0.06(+0.73%)
Aug 15, 2019 8.363 8.401 8.343 8.363 431,476 +0.00(+0.00%)
Aug 14, 2019 8.309 8.397 8.279 8.363 1,034,898 -0.08(-0.90%)
Aug 13, 2019 8.317 8.477 8.309 8.439 609,784 +0.03(+0.36%)
Aug 12, 2019 8.500 8.584 8.363 8.408 439,099 +0.00(+0.00%)
Aug 09, 2019 8.454 8.454 8.321 8.408 989,098 -0.05(-0.54%)
Aug 08, 2019 8.401 8.477 8.393 8.454 982,605 +0.02(+0.27%)
Aug 07, 2019 8.568 8.667 8.397 8.431 1,068,988 -0.27(-3.07%)
Aug 06, 2019 8.782 8.828 8.660 8.698 766,484 -0.05(-0.61%)
Aug 05, 2019 8.812 8.812 8.690 8.751 623,244 -0.11(-1.29%)
Aug 02, 2019 8.889 8.927 8.820 8.866 600,018 -0.07(-0.77%)
Aug 01, 2019 8.957 9.011 8.885 8.934 1,490,338 -0.06(-0.68%)
Jul 31, 2019 9.110 9.117 8.995 8.995 1,363,231 -0.09(-1.01%)
Jul 30, 2019 9.102 9.136 9.079 9.087 1,121,417 -0.02(-0.17%)
Jul 29, 2019 9.117 9.129 9.071 9.102 882,190 +0.02(+0.25%)
Jul 26, 2019 9.071 9.137 9.056 9.079 1,923,495 +0.00(+0.00%)
Jul 25, 2019 9.110 9.110 9.045 9.079 1,209,242 -0.04(-0.42%)
Jul 24, 2019 9.079 9.136 9.052 9.117 1,209,040 +0.00(+0.00%)
Jul 23, 2019 9.071 9.163 9.018 9.117 1,134,971 +0.04(+0.42%)
Jul 22, 2019 9.171 9.171 9.026 9.079 817,404 +0.00(+0.00%)
Jul 19, 2019 9.110 9.171 9.056 9.079 380,422 -0.02(-0.17%)
Jul 18, 2019 9.193 9.201 9.018 9.094 625,816 +0.05(+0.59%)
Jul 17, 2019 9.125 9.125 9.033 9.041 371,800 -0.08(-0.92%)
Jul 16, 2019 9.186 9.216 9.106 9.125 740,203 -0.06(-0.66%)
Jul 15, 2019 9.178 9.266 9.140 9.186 624,711 +0.01(+0.08%)
Jul 12, 2019 9.193 9.258 9.163 9.178 1,186,787 +0.05(+0.58%)
Jul 11, 2019 9.216 9.224 9.121 9.125 667,913 -0.05(-0.58%)
Jul 10, 2019 9.193 9.193 9.003 9.178 1,582,426 +0.11(+1.26%)
Jul 09, 2019 9.178 9.178 9.041 9.064 1,098,825 -0.12(-1.33%)
Jul 08, 2019 9.331 9.369 9.140 9.186 842,209 -0.28(-2.98%)
Jul 05, 2019 9.361 9.517 9.304 9.468 798,887 +0.12(+1.31%)
Jul 03, 2019 9.392 9.445 9.346 9.346 527,082 -0.05(-0.57%)
Jul 02, 2019 9.453 9.453 9.373 9.399 725,151 -0.02(-0.16%)
Jul 01, 2019 9.491 9.514 9.361 9.415 684,835 -0.02(-0.16%)
Jun 28, 2019 9.491 9.491 9.376 9.430 1,272,972 -0.04(-0.40%)
Jun 27, 2019 9.415 9.597 9.308 9.468 1,505,501 +0.06(+0.65%)
Jun 26, 2019 9.399 9.445 9.331 9.407 733,839 +0.02(+0.24%)
Jun 25, 2019 9.430 9.430 9.334 9.384 933,239 -0.02(-0.24%)
Jun 24, 2019 9.338 9.430 9.338 9.407 919,421 +0.11(+1.23%)
Jun 21, 2019 9.369 9.392 9.254 9.293 1,872,334 -0.11(-1.14%)
Jun 20, 2019 9.445 9.453 9.361 9.399 967,985 +0.00(+0.00%)
Jun 19, 2019 9.331 9.407 9.274 9.399 715,408 +0.10(+1.07%)
Jun 18, 2019 9.293 9.338 9.262 9.300 1,775,632 +0.06(+0.66%)
Jun 17, 2019 9.239 9.293 9.155 9.239 799,073 +0.12(+1.34%)
Jun 14, 2019 9.247 9.247 9.110 9.117 742,086 -0.13(-1.40%)
Jun 13, 2019 9.193 9.266 9.148 9.247 1,326,154 +0.06(+0.66%)
Jun 12, 2019 9.132 9.209 9.071 9.186 1,401,231 +0.08(+0.92%)
Jun 11, 2019 9.178 9.209 9.071 9.102 905,972 -0.03(-0.33%)
Jun 10, 2019 9.262 9.331 9.125 9.132 1,123,613 -0.11(-1.24%)
Jun 07, 2019 9.247 9.331 9.190 9.247 877,989 +0.03(+0.33%)
Jun 06, 2019 9.270 9.361 9.148 9.216 1,956,413 -0.02(-0.17%)
Jun 05, 2019 9.361 9.415 9.186 9.232 1,516,307 -0.09(-0.98%)
Jun 04, 2019 9.453 9.483 9.293 9.323 1,642,723 +0.04(+0.41%)
Jun 03, 2019 9.155 9.300 9.110 9.285 1,631,659 +0.11(+1.16%)
May 31, 2019 9.056 9.201 8.952 9.178 2,248,559 -0.04(-0.41%)
May 30, 2019 9.087 9.281 9.087 9.216 1,831,213 +0.18(+1.94%)
May 29, 2019 8.889 9.064 8.843 9.041 1,950,081 +0.14(+1.54%)
May 28, 2019 8.934 8.988 8.797 8.904 3,086,915 +0.03(+0.34%)
May 24, 2019 8.957 8.957 8.828 8.873 1,036,979 +0.05(+0.52%)
May 23, 2019 8.828 8.995 8.736 8.828 1,037,000 -0.06(-0.69%)
May 22, 2019 9.026 9.049 8.889 8.889 738,166 -0.08(-0.85%)
May 21, 2019 8.957 9.007 8.889 8.965 899,598 +0.04(+0.43%)
May 20, 2019 9.026 9.026 8.873 8.927 846,887 -0.15(-1.68%)
May 17, 2019 9.163 9.178 9.071 9.079 597,132 -0.11(-1.24%)
May 16, 2019 9.125 9.224 9.094 9.193 589,677 +0.07(+0.75%)
May 15, 2019 9.193 9.193 9.011 9.125 1,187,687 -0.10(-1.07%)
May 14, 2019 9.239 9.247 9.178 9.224 673,498 +0.00(+0.00%)
May 13, 2019 9.323 9.323 8.991 9.224 1,778,444 -0.17(-1.79%)
May 10, 2019 9.277 9.399 9.216 9.392 865,789 +0.11(+1.23%)
May 09, 2019 9.392 9.392 9.209 9.277 1,067,531 -0.19(-2.01%)
May 08, 2019 9.331 9.544 9.331 9.468 1,267,966 +0.22(+2.39%)
May 07, 2019 9.277 9.300 9.155 9.247 571,312 +0.04(+0.41%)
May 06, 2019 9.178 9.247 9.087 9.209 440,981 +0.00(+0.00%)
May 03, 2019 9.186 9.277 9.117 9.209 915,900 +0.05(+0.58%)
May 02, 2019 9.178 9.300 9.148 9.155 744,824 -0.02(-0.17%)
May 01, 2019 9.171 9.232 9.140 9.171 623,729 +0.00(+0.00%)
Apr 30, 2019 9.247 9.300 9.171 9.171 892,227 -0.05(-0.50%)
Apr 29, 2019 9.148 9.293 9.148 9.216 821,421 +0.06(+0.67%)
Apr 26, 2019 9.209 9.296 9.132 9.155 1,385,525 -0.03(-0.33%)
Apr 25, 2019 9.323 9.380 9.117 9.186 1,080,213 -0.14(-1.47%)
Apr 24, 2019 9.498 9.590 9.270 9.323 1,106,066 -0.26(-2.70%)
Apr 23, 2019 9.506 9.658 9.430 9.582 965,751 +0.08(+0.80%)
Apr 22, 2019 9.468 9.552 9.418 9.506 1,671,355 +0.04(+0.40%)
Apr 18, 2019 9.453 9.510 9.361 9.468 1,166,191 +0.09(+0.98%)
Apr 17, 2019 9.453 9.506 9.369 9.376 827,283 -0.02(-0.24%)
Apr 16, 2019 9.476 9.514 9.392 9.399 639,528 -0.06(-0.64%)
Apr 15, 2019 9.658 9.681 9.422 9.460 1,720,051 -0.19(-1.97%)
Apr 12, 2019 9.605 9.689 9.575 9.651 690,532 +0.08(+0.80%)
Apr 11, 2019 9.628 9.658 9.498 9.575 727,159 -0.08(-0.79%)
Apr 10, 2019 9.597 9.712 9.590 9.651 574,022 +0.08(+0.80%)
Apr 09, 2019 9.605 9.605 9.487 9.575 683,510 -0.04(-0.40%)
Apr 08, 2019 9.681 9.742 9.586 9.613 691,263 -0.08(-0.79%)
Apr 05, 2019 9.674 9.704 9.620 9.689 986,343 +0.08(+0.87%)
Apr 04, 2019 9.544 9.651 9.498 9.605 1,606,904 +0.07(+0.72%)
Apr 03, 2019 9.476 9.582 9.361 9.537 2,083,430 +0.12(+1.30%)
Apr 02, 2019 9.430 9.601 9.376 9.415 2,833,607 -0.04(-0.40%)
Apr 01, 2019 9.483 9.483 9.346 9.453 2,274,751 -0.03(-0.32%)
Mar 29, 2019 9.628 9.704 9.476 9.483 2,304,704 -0.11(-1.11%)
Mar 28, 2019 9.651 9.674 9.445 9.590 1,412,106 -0.09(-0.94%)
Mar 27, 2019 9.613 9.807 9.582 9.681 3,215,474 +0.05(+0.55%)
Mar 26, 2019 9.697 9.712 9.552 9.628 2,644,401 -0.07(-0.71%)
Mar 25, 2019 9.834 9.857 9.689 9.697 2,229,083 -0.07(-0.70%)
Mar 22, 2019 9.963 9.963 9.758 9.765 1,449,672 -0.20(-1.99%)
Mar 21, 2019 10.05 10.07 9.948 9.963 806,721 -0.10(-0.98%)
Mar 20, 2019 10.12 10.18 10.02 10.06 398,118 -0.04(-0.38%)
Mar 19, 2019 10.22 10.22 10.03 10.10 590,166 -0.11(-1.05%)
Mar 18, 2019 10.16 10.28 10.07 10.21 582,197 +0.06(+0.60%)
Mar 15, 2019 10.08 10.26 10.08 10.15 1,092,468 +0.11(+1.06%)
Mar 14, 2019 10.03 10.12 9.971 10.04 678,247 +0.03(+0.30%)
Mar 13, 2019 10.00 10.04 9.780 10.01 1,223,286 +0.01(+0.08%)
Mar 12, 2019 10.06 10.09 9.986 10.00 433,237 -0.07(-0.68%)
Mar 11, 2019 10.08 10.10 9.956 10.07 1,143,213 -0.02(-0.15%)
Mar 08, 2019 9.834 10.11 9.780 10.09 1,717,148 +0.26(+2.64%)
Mar 07, 2019 10.03 10.46 9.811 9.826 948,688 -0.19(-1.90%)
Mar 06, 2019 10.12 10.14 9.887 10.02 890,634 -0.12(-1.20%)
Mar 05, 2019 10.10 10.25 10.03 10.14 1,755,618 +0.05(+0.45%)
Mar 04, 2019 10.10 10.27 10.07 10.09 1,836,026 +0.00(+0.00%)
Mar 01, 2019 10.21 10.37 10.03 10.09 1,204,758 -0.10(-0.97%)
Feb 28, 2019 10.21 10.43 10.18 10.19 2,984,157 -0.08(-0.74%)
Feb 27, 2019 10.38 10.47 10.22 10.27 1,278,011 -0.10(-0.96%)
Feb 26, 2019 10.37 10.40 10.29 10.37 884,828 +0.00(+0.00%)
Feb 25, 2019 10.25 10.37 10.21 10.37 764,794 +0.15(+1.49%)
Feb 22, 2019 10.34 10.34 10.20 10.21 959,583 -0.11(-1.11%)
Feb 21, 2019 10.28 10.37 10.25 10.33 524,615 +0.02(+0.22%)
Feb 20, 2019 10.37 10.37 10.28 10.31 414,217 -0.05(-0.52%)
Feb 19, 2019 10.31 10.39 10.29 10.36 608,374 +0.05(+0.44%)
Feb 15, 2019 10.23 10.37 10.19 10.31 543,610 +0.10(+0.97%)
Feb 14, 2019 10.15 10.35 10.15 10.21 1,351,224 +0.01(+0.08%)
Feb 13, 2019 10.23 10.27 10.18 10.21 1,168,196 -0.01(-0.08%)
Feb 12, 2019 10.30 10.36 10.16 10.21 1,332,936 -0.08(-0.81%)
Feb 11, 2019 10.52 10.54 10.28 10.30 2,060,672 -0.24(-2.24%)
Feb 08, 2019 10.31 10.54 10.29 10.54 853,720 +0.21(+1.99%)
Feb 07, 2019 10.38 10.38 10.26 10.33 590,392 -0.08(-0.73%)
Feb 06, 2019 10.45 10.47 10.40 10.41 339,254 -0.02(-0.22%)
Feb 05, 2019 10.44 10.56 10.41 10.43 301,600 +0.02(+0.15%)
Feb 04, 2019 10.56 10.80 10.38 10.41 702,246 -0.09(-0.87%)
Feb 01, 2019 10.54 10.63 10.44 10.50 667,707 -0.03(-0.29%)
Jan 31, 2019 10.50 10.61 10.41 10.54 704,693 +0.03(+0.29%)
Jan 30, 2019 10.69 10.69 10.45 10.50 949,875 -0.20(-1.85%)
Jan 29, 2019 10.78 10.79 10.67 10.70 1,155,327 -0.08(-0.78%)
Jan 28, 2019 10.62 10.82 10.57 10.79 982,101 +0.13(+1.22%)
Jan 25, 2019 10.79 10.85 10.60 10.66 1,473,678 -0.14(-1.27%)
Jan 24, 2019 10.86 10.89 10.70 10.79 894,213 -0.10(-0.91%)
Jan 23, 2019 10.75 10.90 10.71 10.89 661,972 +0.19(+1.78%)
Jan 22, 2019 10.67 10.73 10.50 10.70 703,201 -0.01(-0.07%)
Jan 18, 2019 10.82 10.82 10.63 10.71 357,728 -0.10(-0.92%)
Jan 17, 2019 10.86 11.04 10.71 10.81 352,643 -0.02(-0.21%)
Jan 16, 2019 10.85 10.92 10.76 10.83 646,156 -0.02(-0.14%)
Jan 15, 2019 10.86 11.02 10.79 10.85 443,932 -0.01(-0.07%)
Jan 14, 2019 10.85 10.96 10.79 10.86 681,970 -0.02(-0.14%)
Jan 11, 2019 10.97 11.09 10.82 10.87 475,134 -0.11(-0.97%)
Jan 10, 2019 11.07 11.08 10.89 10.98 557,424 -0.21(-1.84%)
Jan 09, 2019 11.02 11.19 10.92 11.18 653,935 +0.06(+0.55%)
Jan 08, 2019 11.16 11.18 11.04 11.12 405,501 -0.04(-0.34%)
Jan 07, 2019 11.08 11.22 10.84 11.16 493,262 +0.07(+0.62%)
Jan 04, 2019 10.96 11.16 10.95 11.09 1,010,087 +0.21(+1.96%)
Jan 03, 2019 11.00 11.03 10.86 10.88 700,256 -0.12(-1.11%)
Jan 02, 2019 10.78 11.04 10.78 11.00 692,306 +0.16(+1.48%)
Dec 31, 2018 10.95 11.05 10.75 10.84 581,259 -0.10(-0.91%)
Dec 28, 2018 10.93 11.05 10.88 10.94 635,436 +0.33(+3.12%)
Dec 27, 2018 10.55 10.64 10.50 10.61 579,554 -0.08(-0.76%)
Dec 26, 2018 10.57 10.70 10.43 10.69 570,007 +0.15(+1.47%)
Dec 24, 2018 10.43 10.54 10.39 10.53 494,724 +0.11(+1.06%)
Dec 21, 2018 10.66 10.88 10.40 10.42 1,601,920 -0.27(-2.48%)
Dec 20, 2018 10.82 10.84 10.64 10.69 682,635 -0.15(-1.43%)
Dec 19, 2018 10.84 11.04 10.81 10.84 648,456 +0.03(+0.27%)
Dec 18, 2018 10.87 10.90 10.71 10.81 731,404 -0.07(-0.68%)
Dec 17, 2018 11.08 11.15 10.87 10.89 950,534 -0.18(-1.66%)
Dec 14, 2018 11.06 11.18 10.99 11.07 677,584 -0.01(-0.13%)
Dec 13, 2018 11.26 11.28 11.05 11.09 969,456 -0.17(-1.51%)
Dec 12, 2018 11.25 11.37 11.21 11.26 2,173,954 +0.01(+0.13%)
Dec 11, 2018 11.26 11.32 11.11 11.24 1,550,276 +0.08(+0.73%)
Dec 10, 2018 11.29 11.31 11.12 11.16 2,453,766 -0.07(-0.59%)
Dec 07, 2018 11.02 11.35 11.02 11.23 3,325,249 +0.18(+1.67%)
Dec 06, 2018 10.95 11.09 10.87 11.04 1,927,343 +0.03(+0.27%)
Dec 04, 2018 10.97 11.09 10.87 11.01 1,239,863 +0.05(+0.47%)
Dec 03, 2018 11.01 11.01 10.86 10.96 1,786,153 +0.11(+1.02%)
Nov 30, 2018 10.84 10.91 10.77 10.85 1,422,180 +0.06(+0.55%)
Nov 29, 2018 10.95 11.04 10.77 10.79 1,006,595 -0.21(-1.88%)
Nov 28, 2018 10.89 11.02 10.79 11.00 1,326,692 +0.13(+1.22%)
Nov 27, 2018 10.78 10.89 10.72 10.87 1,402,572 +0.06(+0.55%)
Nov 26, 2018 10.84 10.92 10.74 10.81 971,446 -0.04(-0.34%)
Nov 23, 2018 10.82 10.91 10.80 10.84 526,602 +0.03(+0.27%)
Nov 21, 2018 10.81 10.81 10.81 0 -0.07(-0.61%)
Nov 20, 2018 10.95 10.97 10.84 10.88 728,996 -0.05(-0.47%)
Nov 19, 2018 10.84 10.96 10.81 10.93 1,847,082 +0.04(+0.34%)
Nov 16, 2018 10.68 10.93 10.63 10.90 1,493,940 +0.24(+2.28%)
Nov 15, 2018 10.65 10.65 10.42 10.65 1,210,885 -0.01(-0.07%)
Nov 14, 2018 10.72 10.77 10.61 10.66 1,287,655 -0.01(-0.07%)
Nov 13, 2018 10.67 10.76 10.59 10.67 1,336,689 +0.05(+0.49%)
Nov 12, 2018 10.42 10.70 10.42 10.62 1,281,239 +0.18(+1.70%)
Nov 09, 2018 10.39 10.45 10.31 10.44 493,232 -0.04(-0.35%)
Nov 08, 2018 10.46 10.62 10.40 10.48 605,155 -0.02(-0.21%)
Nov 07, 2018 10.53 10.59 10.46 10.50 970,948 +0.01(+0.07%)
Nov 06, 2018 10.31 10.52 10.31 10.49 789,112 +0.14(+1.35%)
Nov 05, 2018 10.26 10.36 10.17 10.35 830,224 +0.09(+0.86%)
Nov 02, 2018 10.34 10.42 10.18 10.26 863,156 -0.07(-0.71%)
Nov 01, 2018 10.30 10.49 10.20 10.34 1,578,267 +0.13(+1.30%)
Oct 31, 2018 10.31 10.38 10.20 10.20 1,138,687 -0.10(-1.00%)
Oct 30, 2018 10.22 10.38 10.15 10.31 1,694,356 -0.24(-2.31%)
Oct 29, 2018 10.55 10.61 10.50 10.55 1,343,807 +0.02(+0.21%)
Oct 26, 2018 10.30 10.58 10.16 10.53 1,399,391 +0.13(+1.28%)
Oct 25, 2018 10.42 10.49 10.32 10.39 727,836 +0.01(+0.07%)
Oct 24, 2018 10.61 10.61 10.34 10.39 762,783 -0.20(-1.88%)
Oct 23, 2018 10.50 10.69 10.50 10.59 1,619,073 -0.04(-0.42%)
Oct 22, 2018 10.76 10.81 10.63 10.63 801,590 -0.09(-0.83%)
Oct 19, 2018 10.71 10.84 10.68 10.72 1,350,963 +0.00(+0.00%)
Oct 18, 2018 10.50 10.76 10.40 10.72 1,564,017 +0.18(+1.68%)
Oct 17, 2018 10.50 10.61 10.50 10.54 1,107,715 +0.04(+0.35%)
Oct 16, 2018 10.48 10.58 10.32 10.50 1,971,440 -0.01(-0.14%)
Oct 15, 2018 10.32 10.55 10.25 10.52 1,364,939 +0.29(+2.88%)
Oct 12, 2018 10.14 10.28 10.03 10.22 1,803,092 +0.14(+1.39%)
Oct 11, 2018 10.28 10.36 9.974 10.08 1,779,804 -0.44(-4.20%)
Oct 10, 2018 10.52 10.58 10.50 10.53 1,448,244 +0.07(+0.63%)
Oct 09, 2018 10.59 10.61 10.41 10.46 697,838 -0.13(-1.25%)
Oct 08, 2018 10.26 10.63 10.26 10.59 1,539,033 +0.36(+3.53%)
Oct 05, 2018 10.36 10.48 10.18 10.23 2,918,699 -0.31(-2.94%)
Oct 04, 2018 10.65 10.66 10.45 10.54 2,898,119 -0.26(-2.39%)
Oct 03, 2018 10.86 10.88 10.60 10.80 1,914,828 -0.04(-0.41%)
Oct 02, 2018 10.53 10.87 10.46 10.84 2,797,536 +0.18(+1.66%)
Oct 01, 2018 10.77 10.85 10.46 10.67 2,962,381 -0.28(-2.56%)
Sep 28, 2018 10.81 11.01 10.79 10.95 1,968,181 +0.04(+0.41%)
Sep 27, 2018 10.73 10.95 10.71 10.90 1,641,229 +0.18(+1.65%)
Sep 26, 2018 10.65 10.83 10.65 10.73 1,507,857 -0.01(-0.07%)
Sep 25, 2018 10.69 10.82 10.64 10.73 1,213,543 +0.04(+0.41%)
Sep 24, 2018 10.76 10.76 10.60 10.69 760,016 +0.03(+0.28%)
Sep 21, 2018 10.40 10.74 10.31 10.66 3,342,206 +0.04(+0.35%)
Sep 20, 2018 10.50 10.70 10.32 10.62 2,201,728 +0.12(+1.12%)
Sep 19, 2018 10.67 10.67 10.38 10.50 1,419,629 -0.20(-1.86%)
Sep 18, 2018 10.50 10.75 10.50 10.70 1,113,747 +0.24(+2.25%)
Sep 17, 2018 10.36 10.58 10.30 10.47 1,189,340 +0.11(+1.07%)
Sep 14, 2018 10.14 10.37 10.03 10.36 2,134,085 +0.35(+3.54%)
Sep 13, 2018 10.03 10.11 9.915 10.00 656,581 -0.15(-1.45%)
Sep 12, 2018 10.07 10.20 9.945 10.15 570,596 +0.13(+1.25%)
Sep 11, 2018 9.753 10.03 9.694 10.03 476,316 +0.29(+2.95%)
Sep 10, 2018 9.974 10.06 9.701 9.738 1,186,083 -0.38(-3.72%)
Sep 07, 2018 10.15 10.24 10.09 10.11 653,438 -0.06(-0.58%)
Sep 06, 2018 10.26 10.28 10.11 10.17 586,981 -0.18(-1.71%)
Sep 05, 2018 10.20 10.39 10.09 10.35 465,191 +0.14(+1.37%)
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.