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

Jinkosolar Holding Company ADR (NY: JKS )

24.14 +1.05 (+4.55%)
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 (%)
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%)
Jan 04, 2021 62.22 64.70 59.53 61.30 3,242,947 +2.10(+3.56%)
Dec 31, 2020 59.20 59.20 59.20 4,242,648 -2.12(-3.46%)
Dec 30, 2020 64.19 65.77 61.14 61.32 4,242,648 -1.35(-2.15%)
Dec 29, 2020 65.77 65.81 61.49 62.67 3,157,050 -3.21(-4.88%)
Dec 28, 2020 71.56 73.00 64.71 65.89 4,172,442 -3.21(-4.64%)
Dec 24, 2020 73.68 74.58 67.85 69.09 4,248,444 -7.42(-9.69%)
Dec 23, 2020 78.05 81.63 75.04 76.51 7,851,055 +1.38(+1.83%)
Dec 22, 2020 68.22 75.58 67.94 75.13 6,454,440 +6.90(+10.11%)
Dec 21, 2020 65.45 69.61 63.65 68.23 5,951,730 +5.80(+9.29%)
Dec 18, 2020 57.80 66.20 57.56 62.43 7,178,846 +5.70(+10.05%)
Dec 17, 2020 58.62 59.44 56.17 56.73 5,609,883 -2.26(-3.83%)
Dec 16, 2020 56.16 60.85 54.77 58.99 4,408,140 -1.53(-2.53%)
Dec 15, 2020 52.06 60.52 51.67 60.52 6,057,528 +9.14(+17.78%)
Dec 14, 2020 52.24 52.42 50.35 51.38 2,571,031 +0.67(+1.32%)
Dec 11, 2020 53.46 53.62 49.40 50.71 5,587,808 -4.31(-7.83%)
Dec 10, 2020 55.12 56.47 53.93 55.02 3,277,238 -0.34(-0.62%)
Dec 09, 2020 57.84 58.65 53.58 55.36 5,091,182 -4.36(-7.31%)
Dec 08, 2020 55.84 61.02 55.78 59.72 3,672,113 +3.88(+6.96%)
Dec 07, 2020 56.60 61.89 54.48 55.84 7,400,797 -2.91(-4.95%)
Dec 04, 2020 59.43 62.40 57.50 58.75 3,413,785 +0.02(+0.03%)
Dec 03, 2020 61.66 61.90 58.36 58.73 2,349,504 -1.62(-2.68%)
Dec 02, 2020 61.23 62.04 57.03 60.35 3,159,667 -1.46(-2.37%)
Dec 01, 2020 67.67 67.67 61.52 61.81 2,735,970 -4.25(-6.43%)
Nov 30, 2020 71.64 73.17 62.24 66.06 4,027,317 -3.19(-4.60%)
Nov 27, 2020 65.80 73.33 65.80 69.24 4,884,629 +3.69(+5.63%)
Nov 25, 2020 61.72 67.16 60.81 65.55 2,697,227 +1.41(+2.19%)
Nov 24, 2020 64.91 69.22 62.49 64.14 5,591,104 -0.01(-0.01%)
Nov 23, 2020 61.91 64.63 58.97 64.15 5,422,943 +4.15(+6.92%)
Nov 20, 2020 57.79 62.26 57.08 60.00 4,686,364 +3.33(+5.88%)
Nov 19, 2020 57.41 57.60 54.07 56.67 3,118,243 -0.20(-0.35%)
Nov 18, 2020 58.84 60.53 56.46 56.87 2,470,749 -2.16(-3.66%)
Nov 17, 2020 59.76 60.99 57.22 59.03 2,320,629 -0.74(-1.23%)
Nov 16, 2020 59.90 62.51 58.46 59.77 2,286,484 -1.94(-3.15%)
Nov 13, 2020 61.04 64.10 60.09 61.71 2,310,520 +1.01(+1.67%)
Nov 12, 2020 64.92 64.92 59.85 60.70 3,359,830 -4.13(-6.38%)
Nov 11, 2020 59.19 65.77 59.08 64.83 4,746,531 +6.31(+10.77%)
Nov 10, 2020 59.84 62.00 56.33 58.53 3,704,063 -1.26(-2.11%)
Nov 09, 2020 66.97 66.98 59.32 59.79 5,565,251 -2.72(-4.35%)
Nov 06, 2020 72.24 77.49 60.35 62.51 14,949,353 -6.72(-9.70%)
Nov 05, 2020 57.89 69.91 57.89 69.22 12,102,252 +15.33(+28.44%)
Nov 04, 2020 58.76 59.21 53.41 53.90 9,213,688 -7.42(-12.09%)
Nov 03, 2020 57.71 61.75 57.24 61.31 3,725,325 +1.25(+2.09%)
Nov 02, 2020 57.63 61.13 56.94 60.06 4,813,495 +4.28(+7.67%)
Oct 30, 2020 57.78 58.18 53.79 55.78 3,180,297 -2.60(-4.46%)
Oct 29, 2020 58.46 59.68 56.72 58.38 3,643,319 +1.24(+2.18%)
Oct 28, 2020 57.46 60.47 54.64 57.14 6,880,228 +0.25(+0.44%)
Oct 27, 2020 61.33 62.91 55.71 56.89 7,860,575 -5.22(-8.41%)
Oct 26, 2020 59.43 63.91 59.32 62.12 8,722,732 +0.51(+0.82%)
Oct 23, 2020 69.19 70.42 57.94 61.61 24,062,360 -4.76(-7.18%)
Oct 22, 2020 65.69 68.27 58.92 66.37 31,464,974 +0.73(+1.11%)
Oct 21, 2020 82.54 86.30 65.35 65.65 38,924,696 -18.12(-21.63%)
Oct 20, 2020 73.67 84.05 72.49 83.77 30,619,608 +11.41(+15.76%)
Oct 19, 2020 66.98 73.77 64.82 72.36 14,275,838 +5.47(+8.18%)
Oct 16, 2020 65.39 67.60 62.00 66.89 15,509,869 +2.91(+4.55%)
Oct 15, 2020 62.90 66.47 59.98 63.98 13,891,395 -1.11(-1.71%)
Oct 14, 2020 61.17 65.92 58.38 65.09 14,370,776 +5.15(+8.59%)
Oct 13, 2020 55.46 62.85 55.29 59.94 20,129,878 +3.83(+6.82%)
Oct 12, 2020 58.50 60.74 54.37 56.12 21,938,498 -4.01(-6.67%)
Oct 09, 2020 51.37 60.56 50.34 60.13 23,844,864 +7.54(+14.34%)
Oct 08, 2020 53.58 57.04 49.82 52.59 31,949,686 -0.91(-1.70%)
Oct 07, 2020 46.73 53.96 46.08 53.49 14,138,144 +7.79(+17.04%)
Oct 06, 2020 45.70 46.57 42.31 45.71 9,149,359 -0.53(-1.14%)
Oct 05, 2020 43.30 46.41 41.82 46.23 6,300,606 +4.01(+9.49%)
Oct 02, 2020 39.73 43.04 39.32 42.22 5,132,226 +1.33(+3.25%)
Oct 01, 2020 38.73 41.41 37.83 40.89 4,378,867 +2.85(+7.49%)
Sep 30, 2020 37.55 39.34 36.95 38.04 4,254,915 +0.49(+1.30%)
Sep 29, 2020 36.22 37.71 35.18 37.55 4,789,736 +1.42(+3.92%)
Sep 28, 2020 34.71 36.16 33.64 36.14 2,808,773 +2.09(+6.13%)
Sep 25, 2020 31.10 34.13 31.05 34.05 4,931,034 +2.64(+8.41%)
Sep 24, 2020 30.99 32.22 29.91 31.41 5,054,725 -0.60(-1.88%)
Sep 23, 2020 27.19 32.28 27.08 32.01 13,854,136 +5.55(+20.97%)
Sep 22, 2020 25.45 26.59 25.04 26.46 6,449,537 +0.20(+0.76%)
Sep 21, 2020 23.18 26.64 22.81 26.26 12,173,293 +2.82(+12.04%)
Sep 18, 2020 22.68 23.99 22.47 23.44 1,935,101 +1.02(+4.57%)
Sep 17, 2020 22.25 22.92 21.97 22.42 985,135 -0.26(-1.14%)
Sep 16, 2020 22.29 22.92 21.59 22.68 1,206,679 +0.33(+1.50%)
Sep 15, 2020 21.61 22.54 21.49 22.34 1,310,902 +0.52(+2.37%)
Sep 14, 2020 20.65 21.89 20.36 21.82 1,264,062 +1.60(+7.90%)
Sep 11, 2020 20.34 21.47 20.06 20.23 1,780,628 +0.63(+3.22%)
Sep 10, 2020 19.75 19.97 19.47 19.60 703,174 -0.26(-1.30%)
Sep 09, 2020 19.62 19.92 19.21 19.85 501,702 +0.66(+3.44%)
Sep 08, 2020 18.68 19.68 18.12 19.19 1,295,614 -0.05(-0.25%)
Sep 04, 2020 20.10 20.27 18.27 19.24 1,618,315 -0.29(-1.47%)
Sep 03, 2020 21.45 21.48 19.44 19.53 1,946,873 -2.40(-10.95%)
Sep 02, 2020 22.24 22.58 21.21 21.93 689,225 -0.23(-1.04%)
Sep 01, 2020 21.99 22.25 21.60 22.16 691,219 +0.31(+1.40%)
Aug 31, 2020 22.20 22.88 21.47 21.85 1,404,276 -0.39(-1.76%)
Aug 28, 2020 21.05 22.27 20.84 22.25 1,765,682 +1.56(+7.54%)
Aug 27, 2020 21.31 21.50 20.30 20.69 1,346,780 -0.28(-1.32%)
Aug 26, 2020 21.59 21.68 20.88 20.96 920,316 -0.39(-1.84%)
Aug 25, 2020 21.19 21.44 20.64 21.36 755,739 +0.10(+0.45%)
Aug 24, 2020 20.83 21.45 20.58 21.26 733,016 +0.67(+3.25%)
Aug 21, 2020 20.52 21.23 20.33 20.59 1,128,870 +0.15(+0.75%)
Aug 20, 2020 21.22 21.41 20.40 20.44 893,623 -1.17(-5.40%)
Aug 19, 2020 21.99 22.57 21.26 21.60 1,631,208 -0.31(-1.40%)
Aug 18, 2020 20.85 21.91 20.73 21.91 1,699,160 +1.22(+5.92%)
Aug 17, 2020 20.46 21.21 20.43 20.69 948,581 +0.26(+1.26%)
Aug 14, 2020 20.93 21.07 20.18 20.43 1,200,672 -0.62(-2.95%)
Aug 13, 2020 20.27 21.12 20.27 21.05 1,206,652 +0.49(+2.37%)
Aug 12, 2020 19.72 20.73 19.58 20.56 991,056 +1.03(+5.29%)
Aug 11, 2020 20.14 20.24 18.91 19.53 1,378,619 -0.63(-3.13%)
Aug 10, 2020 20.96 21.25 20.13 20.16 1,169,422 -0.77(-3.70%)
Aug 07, 2020 19.82 21.77 19.82 20.93 2,064,700 +0.89(+4.44%)
Aug 06, 2020 20.03 20.14 19.70 20.04 827,308 -0.31(-1.50%)
Aug 05, 2020 20.57 20.57 19.43 20.35 1,028,200 -0.03(-0.14%)
Aug 04, 2020 19.39 20.54 19.16 20.38 1,665,199 +1.29(+6.77%)
Aug 03, 2020 18.51 19.24 18.30 19.09 1,241,284 +0.77(+4.18%)
Jul 31, 2020 18.50 18.88 18.01 18.32 1,007,528 -0.27(-1.44%)
Jul 30, 2020 18.47 18.64 17.76 18.59 1,308,473 -0.08(-0.41%)
Jul 29, 2020 18.71 19.02 18.48 18.67 628,574 +0.22(+1.19%)
Jul 28, 2020 19.33 19.55 18.43 18.45 1,083,815 -0.97(-4.98%)
Jul 27, 2020 18.82 19.49 18.64 19.41 1,237,544 +1.14(+6.23%)
Jul 24, 2020 18.95 19.15 18.21 18.27 1,996,661 -1.21(-6.19%)
Jul 23, 2020 19.16 20.06 19.08 19.48 2,348,652 +0.36(+1.90%)
Jul 22, 2020 19.63 19.99 18.67 19.12 2,401,655 -0.33(-1.72%)
Jul 21, 2020 21.32 21.38 19.38 19.45 2,306,218 -1.84(-8.63%)
Jul 20, 2020 19.90 21.37 19.77 21.29 2,285,921 +1.65(+8.38%)
Jul 17, 2020 19.24 19.79 19.08 19.64 1,237,775 +0.64(+3.37%)
Jul 16, 2020 19.79 19.94 18.76 19.00 1,669,261 -1.72(-8.31%)
Jul 15, 2020 20.53 21.00 20.05 20.72 987,279 +0.73(+3.64%)
Jul 14, 2020 19.39 20.07 18.96 20.00 1,274,204 +0.17(+0.87%)
Jul 13, 2020 20.70 21.01 19.80 19.82 1,280,098 -0.27(-1.33%)
Jul 10, 2020 20.71 20.76 19.64 20.09 1,344,903 -0.90(-4.28%)
Jul 09, 2020 22.09 22.09 20.38 20.99 1,871,878 -0.92(-4.19%)
Jul 08, 2020 20.70 22.02 20.54 21.91 2,840,089 +1.47(+7.21%)
Jul 07, 2020 19.95 21.01 19.76 20.44 1,835,137 -0.11(-0.51%)
Jul 06, 2020 18.72 20.60 18.68 20.54 3,139,122 +2.23(+12.17%)
Jul 02, 2020 17.99 18.54 17.73 18.31 1,488,089 +0.33(+1.81%)
Jul 01, 2020 17.03 18.05 17.03 17.99 1,615,256 +1.04(+6.15%)
Jun 30, 2020 17.11 17.39 16.82 16.94 588,016 -0.18(-1.06%)
Jun 29, 2020 16.29 17.50 16.29 17.13 1,584,600 +0.88(+5.42%)
Jun 26, 2020 16.69 16.80 16.16 16.25 854,831 -0.67(-3.96%)
Jun 25, 2020 16.27 16.94 16.16 16.92 1,406,084 +0.26(+1.55%)
Jun 24, 2020 15.87 16.74 15.54 16.66 1,565,979 +0.49(+3.02%)
Jun 23, 2020 15.14 16.27 15.10 16.17 1,837,119 +1.18(+7.85%)
Jun 22, 2020 15.30 15.38 14.61 14.99 1,142,542 -0.35(-2.31%)
Jun 19, 2020 15.12 15.69 14.96 15.35 1,334,661 +0.37(+2.49%)
Jun 18, 2020 15.04 15.54 14.90 14.97 1,257,269 -0.21(-1.39%)
Jun 17, 2020 15.61 15.71 15.05 15.18 1,206,056 -0.39(-2.52%)
Jun 16, 2020 16.28 16.36 15.50 15.58 1,315,492 +0.01(+0.06%)
Jun 15, 2020 16.05 16.20 15.13 15.57 2,767,537 -1.51(-8.85%)
Jun 12, 2020 16.72 17.21 16.32 17.08 1,035,329 +0.85(+5.25%)
Jun 11, 2020 16.75 16.95 16.09 16.23 1,227,001 -1.18(-6.76%)
Jun 10, 2020 17.60 17.76 17.07 17.40 1,267,637 +0.21(+1.22%)
Jun 09, 2020 17.84 17.99 16.86 17.19 1,681,970 -1.11(-6.06%)
Jun 08, 2020 17.99 18.42 17.41 18.30 1,429,806 +1.03(+5.98%)
Jun 05, 2020 17.55 18.08 17.18 17.27 1,596,367 +0.60(+3.62%)
Jun 04, 2020 17.58 18.13 16.38 16.67 3,060,786 +0.54(+3.32%)
Jun 03, 2020 15.29 16.22 15.12 16.13 1,333,606 +1.22(+8.22%)
Jun 02, 2020 15.12 15.40 14.87 14.91 846,563 -0.02(-0.13%)
Jun 01, 2020 15.13 15.50 14.60 14.93 1,182,599 -0.20(-1.33%)
May 29, 2020 14.59 15.44 14.47 15.13 1,241,328 +0.56(+3.88%)
May 28, 2020 15.10 15.24 14.47 14.56 532,378 -0.54(-3.55%)
May 27, 2020 15.31 15.47 14.47 15.10 1,413,938 -0.06(-0.38%)
May 26, 2020 15.11 15.55 14.82 15.16 1,077,155 +0.76(+5.25%)
May 22, 2020 15.15 15.16 14.33 14.40 1,755,648 -0.80(-5.29%)
May 21, 2020 16.21 16.52 15.13 15.20 874,835 -0.84(-5.25%)
May 20, 2020 16.72 17.46 15.88 16.05 1,177,444 -0.32(-1.93%)
May 19, 2020 15.12 16.60 15.08 16.36 1,594,939 +1.44(+9.62%)
May 18, 2020 14.17 15.26 14.17 14.93 994,130 +1.02(+7.36%)
May 15, 2020 13.91 14.07 13.44 13.90 584,972 -0.21(-1.49%)
May 14, 2020 13.67 14.12 13.08 14.11 887,922 +0.12(+0.89%)
May 13, 2020 14.54 14.64 13.63 13.99 852,911 -0.49(-3.37%)
May 12, 2020 15.22 15.36 14.41 14.48 726,971 -0.65(-4.30%)
May 11, 2020 15.08 15.40 14.78 15.13 455,924 -0.01(-0.06%)
May 08, 2020 15.45 15.61 15.04 15.14 495,925 -0.10(-0.63%)
May 07, 2020 14.96 15.42 14.76 15.23 560,489 +0.29(+1.92%)
May 06, 2020 14.64 15.07 14.42 14.95 641,295 +0.56(+3.93%)
May 05, 2020 14.82 15.07 14.36 14.38 646,909 -0.32(-2.15%)
May 04, 2020 14.17 14.75 13.99 14.70 581,776 +0.54(+3.78%)
May 01, 2020 14.56 14.89 13.84 14.16 1,009,827 -0.98(-6.45%)
Apr 30, 2020 15.40 15.56 14.79 15.14 852,836 -0.40(-2.59%)
Apr 29, 2020 14.83 15.63 14.64 15.54 993,083 +0.98(+6.70%)
Apr 28, 2020 15.24 15.36 14.46 14.56 1,079,965 -0.44(-2.93%)
Apr 27, 2020 14.91 15.08 14.69 15.00 826,226 +0.47(+3.23%)
Apr 24, 2020 15.18 15.37 14.37 14.53 785,432 -0.55(-3.68%)
Apr 23, 2020 14.69 15.48 14.64 15.09 904,886 +0.29(+1.94%)
Apr 22, 2020 14.64 14.86 14.21 14.80 691,261 +0.64(+4.53%)
Apr 21, 2020 14.83 14.93 13.99 14.16 1,517,074 -1.20(-7.79%)
Apr 20, 2020 15.48 15.74 15.14 15.36 748,584 -0.50(-3.14%)
Apr 17, 2020 15.81 16.12 15.45 15.85 640,783 +0.37(+2.41%)
Apr 16, 2020 15.84 16.00 15.16 15.48 721,291 -0.22(-1.40%)
Apr 15, 2020 15.78 15.95 15.20 15.70 2,056,048 -0.64(-3.92%)
Apr 14, 2020 16.54 16.95 16.07 16.34 908,492 +0.49(+3.08%)
Apr 13, 2020 15.45 15.85 15.00 15.85 687,392 +0.61(+4.02%)
Apr 09, 2020 15.26 15.69 14.80 15.24 968,857 +0.22(+1.47%)
Apr 08, 2020 14.83 15.14 14.57 15.02 966,849 +0.45(+3.09%)
Apr 07, 2020 15.62 15.76 14.55 14.57 1,211,368 +0.32(+2.21%)
Apr 06, 2020 14.06 15.22 14.03 14.26 1,330,222 +0.79(+5.90%)
Apr 03, 2020 13.51 13.90 13.07 13.46 560,202 -0.11(-0.78%)
Apr 02, 2020 13.40 13.86 12.92 13.57 779,932 +0.55(+4.27%)
Apr 01, 2020 13.78 13.95 12.92 13.01 1,079,069 -1.20(-8.42%)
Mar 31, 2020 14.60 14.69 13.98 14.21 1,249,473 -0.08(-0.54%)
Mar 30, 2020 14.56 14.74 13.90 14.29 1,088,062 +0.08(+0.54%)
Mar 27, 2020 15.77 15.83 14.16 14.21 2,053,099 -2.33(-14.11%)
Mar 26, 2020 16.08 17.17 15.96 16.54 1,108,743 +0.77(+4.92%)
Mar 25, 2020 16.21 16.95 15.07 15.77 1,392,979 -0.26(-1.61%)
Mar 24, 2020 14.37 16.21 14.33 16.03 2,480,396 +2.71(+20.33%)
Mar 23, 2020 12.67 13.52 12.09 13.32 1,560,162 +0.57(+4.50%)
Mar 20, 2020 13.21 13.48 12.07 12.74 2,014,847 +0.29(+2.30%)
Mar 19, 2020 11.70 13.44 11.30 12.46 1,822,231 +0.49(+4.08%)
Mar 18, 2020 12.06 14.46 10.93 11.97 3,076,300 -1.00(-7.68%)
Mar 17, 2020 12.26 13.15 12.11 12.96 2,302,107 +1.14(+9.63%)
Mar 16, 2020 14.91 14.91 11.40 11.83 4,010,171 -4.83(-29.01%)
Mar 13, 2020 17.79 17.97 13.87 16.66 5,909,925 -0.38(-2.25%)
Mar 12, 2020 17.00 18.49 16.72 17.04 2,725,097 -1.14(-6.26%)
Mar 11, 2020 18.28 19.03 17.80 18.18 1,906,965 -0.24(-1.30%)
Mar 10, 2020 19.08 19.23 17.74 18.42 2,045,680 +0.86(+4.90%)
Mar 09, 2020 19.25 19.50 17.55 17.56 2,593,741 -3.67(-17.31%)
Mar 06, 2020 21.72 22.16 20.82 21.23 1,660,853 -0.77(-3.52%)
Mar 05, 2020 21.04 22.62 20.93 22.01 1,554,094 +0.38(+1.77%)
Mar 04, 2020 21.82 21.82 20.19 21.62 2,403,679 +0.67(+3.20%)
Mar 03, 2020 22.57 23.37 20.81 20.95 2,142,331 -0.95(-4.32%)
Mar 02, 2020 22.50 22.70 20.90 21.90 1,676,502 +0.05(+0.22%)
Feb 28, 2020 21.48 22.68 21.25 21.85 1,311,249 -0.72(-3.18%)
Feb 27, 2020 24.01 24.07 22.14 22.57 1,935,139 -1.75(-7.20%)
Feb 26, 2020 24.21 25.15 24.07 24.32 867,613 -0.39(-1.59%)
Feb 25, 2020 25.42 25.88 24.55 24.71 1,182,721 -0.69(-2.71%)
Feb 24, 2020 23.52 25.79 23.52 25.40 1,988,360 -0.63(-2.43%)
Feb 21, 2020 26.60 26.74 25.92 26.03 1,372,704 -0.99(-3.65%)
Feb 20, 2020 27.35 27.59 25.72 27.02 1,938,124 +0.02(+0.07%)
Feb 19, 2020 25.17 27.07 25.12 27.00 1,903,515 +2.45(+9.98%)
Feb 18, 2020 24.60 25.02 24.34 24.55 1,137,831 +0.15(+0.63%)
Feb 14, 2020 24.70 25.55 24.35 24.40 2,258,158 -0.22(-0.89%)
Feb 13, 2020 25.75 25.98 24.11 24.62 2,942,755 -2.78(-10.16%)
Feb 12, 2020 24.36 27.52 24.18 27.40 3,999,902 +2.77(+11.27%)
Feb 11, 2020 21.58 24.75 21.55 24.63 4,687,024 +3.88(+18.67%)
Feb 10, 2020 20.71 21.02 20.58 20.75 647,565 +0.05(+0.23%)
Feb 07, 2020 20.95 21.22 20.57 20.71 776,653 -0.58(-2.74%)
Feb 06, 2020 20.70 21.71 20.70 21.29 1,406,375 +0.68(+3.30%)
Feb 05, 2020 19.96 20.63 19.64 20.61 1,311,241 +0.99(+5.02%)
Feb 04, 2020 19.28 19.96 19.15 19.62 2,843,491 +1.10(+5.94%)
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.