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

Korea Telecom Corp ADR (NY: KT )

13.38 +0.09 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 10.38 10.49 10.34 10.41 1,034,491 +0.20(+1.97%)
Mar 30, 2021 10.23 10.23 10.13 10.21 500,817 -0.07(-0.65%)
Mar 29, 2021 10.30 10.34 10.24 10.28 2,341,618 -0.13(-1.21%)
Mar 26, 2021 10.34 10.42 10.28 10.40 4,582,571 +0.19(+1.89%)
Mar 25, 2021 10.21 10.26 10.13 10.21 1,025,523 +0.09(+0.91%)
Mar 24, 2021 10.18 10.22 10.12 10.12 1,403,112 +0.37(+3.78%)
Mar 23, 2021 9.800 9.867 9.742 9.750 758,879 -0.12(-1.19%)
Mar 22, 2021 9.825 9.876 9.725 9.867 526,074 +0.03(+0.34%)
Mar 19, 2021 9.809 9.909 9.717 9.834 1,064,391 -0.07(-0.68%)
Mar 18, 2021 9.926 10.00 9.892 9.901 372,403 -0.08(-0.84%)
Mar 17, 2021 9.959 10.02 9.834 9.984 825,247 +0.01(+0.08%)
Mar 16, 2021 9.984 10.00 9.934 9.976 485,710 +0.01(+0.08%)
Mar 15, 2021 10.00 10.00 9.884 9.968 596,978 +0.00(+0.00%)
Mar 12, 2021 9.993 10.03 9.926 9.968 1,330,369 +0.01(+0.08%)
Mar 11, 2021 9.926 10.01 9.901 9.959 619,331 +0.14(+1.45%)
Mar 10, 2021 9.725 9.850 9.700 9.817 1,535,120 -0.01(-0.09%)
Mar 09, 2021 9.666 9.842 9.616 9.825 1,808,968 +0.28(+2.98%)
Mar 08, 2021 9.658 9.683 9.541 9.541 1,614,668 -0.19(-1.98%)
Mar 05, 2021 9.691 9.788 9.641 9.733 2,289,373 +0.08(+0.87%)
Mar 04, 2021 9.783 9.909 9.633 9.650 996,543 -0.22(-2.21%)
Mar 03, 2021 9.708 9.892 9.708 9.867 842,062 +0.22(+2.26%)
Mar 02, 2021 9.616 9.666 9.549 9.650 1,464,800 +0.05(+0.52%)
Mar 01, 2021 9.574 9.616 9.507 9.599 1,290,286 +0.15(+1.59%)
Feb 26, 2021 9.675 9.675 9.424 9.449 1,897,814 -0.28(-2.92%)
Feb 25, 2021 9.700 9.876 9.691 9.733 1,973,189 +0.11(+1.13%)
Feb 24, 2021 9.675 9.700 9.507 9.624 1,379,044 -0.17(-1.71%)
Feb 23, 2021 9.683 9.817 9.591 9.792 2,533,918 +0.26(+2.72%)
Feb 22, 2021 9.616 9.616 9.415 9.532 1,566,872 -0.30(-3.06%)
Feb 19, 2021 9.951 9.951 9.717 9.834 2,656,677 +0.07(+0.69%)
Feb 18, 2021 9.750 9.867 9.733 9.767 1,669,755 -0.01(-0.09%)
Feb 17, 2021 9.984 9.984 9.700 9.775 1,644,541 -0.10(-1.02%)
Feb 16, 2021 9.934 9.951 9.775 9.876 1,450,327 +0.64(+6.98%)
Feb 12, 2021 9.382 9.382 9.223 9.231 1,492,633 -0.19(-2.04%)
Feb 11, 2021 9.248 9.499 9.206 9.424 3,150,485 +0.41(+4.55%)
Feb 10, 2021 9.064 9.097 8.955 9.014 1,859,339 +0.13(+1.41%)
Feb 09, 2021 8.930 9.005 8.871 8.888 1,491,111 +0.03(+0.38%)
Feb 08, 2021 8.829 8.863 8.737 8.855 3,965,103 +0.14(+1.63%)
Feb 05, 2021 8.863 8.871 8.712 8.712 2,335,734 -0.11(-1.23%)
Feb 04, 2021 8.980 8.980 8.762 8.821 3,183,410 -0.20(-2.23%)
Feb 03, 2021 9.072 9.118 8.980 9.022 775,375 -0.04(-0.46%)
Feb 02, 2021 9.030 9.152 9.022 9.064 642,938 +0.10(+1.12%)
Feb 01, 2021 8.947 9.014 8.880 8.963 697,550 +0.16(+1.81%)
Jan 29, 2021 8.980 9.014 8.779 8.804 1,486,181 -0.19(-2.14%)
Jan 28, 2021 8.905 9.039 8.896 8.997 1,324,948 -0.01(-0.09%)
Jan 27, 2021 9.080 9.114 8.980 9.005 1,122,193 -0.20(-2.18%)
Jan 26, 2021 9.156 9.223 9.089 9.206 1,030,820 -0.07(-0.72%)
Jan 25, 2021 9.315 9.323 9.239 9.273 681,045 +0.26(+2.88%)
Jan 22, 2021 9.022 9.030 8.938 9.014 624,200 -0.03(-0.37%)
Jan 21, 2021 9.072 9.131 9.047 9.047 375,788 +0.03(+0.28%)
Jan 20, 2021 9.064 9.064 8.997 9.022 487,276 -0.01(-0.09%)
Jan 19, 2021 8.955 9.043 8.913 9.030 841,687 +0.04(+0.47%)
Jan 15, 2021 9.030 9.030 8.888 8.988 1,094,024 -0.07(-0.74%)
Jan 14, 2021 9.181 9.214 9.055 9.055 1,987,829 +0.00(+0.00%)
Jan 13, 2021 9.131 9.131 9.055 9.055 548,889 +0.01(+0.09%)
Jan 12, 2021 9.039 9.093 9.005 9.047 821,950 +0.05(+0.56%)
Jan 11, 2021 9.055 9.089 8.972 8.997 1,686,360 -0.32(-3.41%)
Jan 08, 2021 9.306 9.344 9.265 9.315 1,946,923 -0.02(-0.18%)
Jan 07, 2021 9.340 9.378 9.273 9.332 1,556,259 +0.16(+1.73%)
Jan 06, 2021 9.147 9.239 9.122 9.173 2,538,018 +0.05(+0.55%)
Jan 05, 2021 9.206 9.214 9.101 9.122 1,219,678 -0.04(-0.46%)
Jan 04, 2021 9.223 9.239 9.139 9.164 667,910 -0.05(-0.54%)
Dec 31, 2020 9.214 9.214 9.214 267,718 -0.03(-0.27%)
Dec 30, 2020 9.231 9.290 9.206 9.239 267,718 +0.25(+2.76%)
Dec 29, 2020 9.047 9.047 8.976 8.991 215,272 -0.09(-0.96%)
Dec 28, 2020 9.079 9.110 9.047 9.079 338,445 +0.10(+1.06%)
Dec 24, 2020 8.976 9.063 8.968 8.984 167,003 +0.04(+0.44%)
Dec 23, 2020 8.888 8.944 8.865 8.944 340,352 +0.10(+1.16%)
Dec 22, 2020 8.999 9.007 8.833 8.841 510,563 -0.21(-2.36%)
Dec 21, 2020 9.023 9.079 8.920 9.055 796,225 +0.07(+0.79%)
Dec 18, 2020 9.071 9.102 8.944 8.984 914,669 -0.02(-0.18%)
Dec 17, 2020 9.023 9.055 8.968 8.999 782,545 +0.08(+0.89%)
Dec 16, 2020 9.007 9.039 8.920 8.920 347,684 -0.09(-0.97%)
Dec 15, 2020 8.936 9.047 8.936 9.007 439,233 +0.14(+1.61%)
Dec 14, 2020 8.888 8.976 8.865 8.865 654,614 +0.00(+0.00%)
Dec 11, 2020 8.888 8.928 8.833 8.865 917,446 -0.01(-0.09%)
Dec 10, 2020 8.841 8.912 8.785 8.873 1,261,521 +0.03(+0.36%)
Dec 09, 2020 8.912 8.936 8.809 8.841 723,753 +0.00(+0.00%)
Dec 08, 2020 8.841 8.869 8.825 8.841 382,876 -0.03(-0.36%)
Dec 07, 2020 8.881 8.888 8.821 8.873 469,894 -0.06(-0.71%)
Dec 04, 2020 8.896 8.952 8.896 8.936 1,069,176 +0.11(+1.26%)
Dec 03, 2020 8.841 8.896 8.817 8.825 807,048 +0.06(+0.72%)
Dec 02, 2020 8.690 8.801 8.690 8.762 399,823 +0.12(+1.37%)
Dec 01, 2020 8.611 8.690 8.603 8.643 926,264 +0.07(+0.83%)
Nov 30, 2020 8.722 8.730 8.560 8.572 1,217,954 -0.16(-1.81%)
Nov 27, 2020 8.675 8.770 8.651 8.730 260,414 +0.16(+1.85%)
Nov 25, 2020 8.635 8.651 8.564 8.572 869,226 -0.06(-0.73%)
Nov 24, 2020 8.461 8.651 8.445 8.635 1,270,981 +0.20(+2.35%)
Nov 23, 2020 8.437 8.477 8.389 8.437 453,728 +0.03(+0.38%)
Nov 20, 2020 8.358 8.445 8.342 8.405 623,454 +0.04(+0.47%)
Nov 19, 2020 8.358 8.413 8.310 8.366 796,307 -0.02(-0.28%)
Nov 18, 2020 8.405 8.492 8.358 8.389 537,174 -0.02(-0.28%)
Nov 17, 2020 8.397 8.437 8.397 8.413 898,198 +0.00(+0.00%)
Nov 16, 2020 8.437 8.445 8.381 8.413 506,314 -0.01(-0.09%)
Nov 13, 2020 8.389 8.461 8.358 8.421 441,808 +0.08(+0.95%)
Nov 12, 2020 8.421 8.445 8.334 8.342 632,663 -0.10(-1.13%)
Nov 11, 2020 8.437 8.528 8.429 8.437 834,878 +0.19(+2.31%)
Nov 10, 2020 8.286 8.350 8.223 8.247 984,935 -0.08(-0.95%)
Nov 09, 2020 8.484 8.484 8.294 8.326 391,396 +0.09(+1.06%)
Nov 06, 2020 8.096 8.255 8.041 8.239 636,203 +0.16(+1.96%)
Nov 05, 2020 8.001 8.128 7.985 8.080 478,161 +0.08(+0.99%)
Nov 04, 2020 7.898 8.065 7.890 8.001 558,850 +0.07(+0.90%)
Nov 03, 2020 7.859 7.938 7.835 7.930 790,098 +0.19(+2.46%)
Nov 02, 2020 7.756 7.756 7.680 7.740 902,767 +0.12(+1.56%)
Oct 30, 2020 7.684 7.716 7.605 7.621 1,719,896 -0.13(-1.74%)
Oct 29, 2020 7.787 7.835 7.692 7.756 1,726,894 -0.03(-0.41%)
Oct 28, 2020 7.859 7.874 7.708 7.787 1,296,193 -0.12(-1.50%)
Oct 27, 2020 7.962 8.001 7.874 7.906 1,865,818 +0.01(+0.10%)
Oct 26, 2020 8.001 8.001 7.851 7.898 892,570 -0.19(-2.35%)
Oct 23, 2020 8.033 8.120 8.009 8.088 1,070,564 +0.12(+1.49%)
Oct 22, 2020 7.970 7.970 7.890 7.970 1,822,211 +0.02(+0.30%)
Oct 21, 2020 7.946 7.970 7.914 7.946 3,876,302 -0.04(-0.50%)
Oct 20, 2020 7.914 7.962 7.906 7.985 1,908,457 +0.10(+1.20%)
Oct 19, 2020 7.922 7.958 7.867 7.890 580,565 +0.03(+0.40%)
Oct 16, 2020 7.851 7.863 7.811 7.859 509,215 +0.06(+0.71%)
Oct 15, 2020 7.803 7.851 7.756 7.803 762,461 -0.02(-0.20%)
Oct 14, 2020 7.843 7.859 7.795 7.819 377,842 -0.06(-0.80%)
Oct 13, 2020 7.922 7.954 7.882 7.882 397,974 +0.02(+0.20%)
Oct 12, 2020 7.859 7.914 7.859 7.867 655,071 -0.02(-0.30%)
Oct 09, 2020 7.835 7.898 7.835 7.890 345,999 +0.09(+1.12%)
Oct 08, 2020 7.803 7.811 7.771 7.803 587,573 +0.03(+0.41%)
Oct 07, 2020 7.771 7.819 7.732 7.771 471,776 +0.06(+0.82%)
Oct 06, 2020 7.756 7.811 7.708 7.708 471,172 -0.06(-0.71%)
Oct 05, 2020 7.764 7.811 7.716 7.764 1,064,649 +0.12(+1.55%)
Oct 02, 2020 7.526 7.672 7.518 7.645 471,093 +0.00(+0.00%)
Oct 01, 2020 7.653 7.692 7.589 7.645 816,522 +0.03(+0.42%)
Sep 30, 2020 7.700 7.728 7.613 7.613 900,161 -0.06(-0.83%)
Sep 29, 2020 7.692 7.756 7.661 7.676 404,039 +0.07(+0.94%)
Sep 28, 2020 7.581 7.625 7.566 7.605 469,565 +0.09(+1.16%)
Sep 25, 2020 7.597 7.597 7.451 7.518 603,005 -0.08(-1.04%)
Sep 24, 2020 7.526 7.629 7.526 7.597 323,089 +0.05(+0.63%)
Sep 23, 2020 7.748 7.779 7.542 7.550 488,214 -0.19(-2.46%)
Sep 22, 2020 7.748 7.867 7.740 7.740 468,449 -0.04(-0.51%)
Sep 21, 2020 7.779 7.827 7.748 7.779 392,924 -0.06(-0.71%)
Sep 18, 2020 7.962 7.977 7.835 7.835 558,571 -0.06(-0.80%)
Sep 17, 2020 7.819 7.938 7.779 7.898 357,395 +0.02(+0.20%)
Sep 16, 2020 7.874 7.985 7.867 7.882 505,482 +0.00(+0.00%)
Sep 15, 2020 7.882 7.922 7.874 7.882 252,483 +0.02(+0.20%)
Sep 14, 2020 7.835 7.898 7.835 7.867 684,311 +0.15(+1.95%)
Sep 11, 2020 7.740 7.775 7.653 7.716 536,986 -0.02(-0.31%)
Sep 10, 2020 7.827 7.867 7.732 7.740 722,177 -0.11(-1.41%)
Sep 09, 2020 7.771 7.930 7.764 7.851 826,643 +0.10(+1.33%)
Sep 08, 2020 7.764 7.843 7.716 7.748 501,149 +0.00(+0.00%)
Sep 04, 2020 7.827 7.882 7.637 7.748 546,706 -0.09(-1.11%)
Sep 03, 2020 7.898 7.930 7.811 7.835 683,781 -0.10(-1.30%)
Sep 02, 2020 7.890 8.057 7.851 7.938 775,834 +0.10(+1.21%)
Sep 01, 2020 7.827 7.851 7.688 7.843 1,583,551 +0.05(+0.61%)
Aug 31, 2020 7.859 7.914 7.787 7.795 1,033,662 -0.07(-0.91%)
Aug 28, 2020 7.851 7.946 7.827 7.867 336,784 +0.05(+0.61%)
Aug 27, 2020 7.970 7.970 7.803 7.819 519,129 -0.15(-1.89%)
Aug 26, 2020 7.993 8.049 7.922 7.970 335,637 -0.12(-1.47%)
Aug 25, 2020 8.033 8.112 8.033 8.088 554,076 +0.15(+1.90%)
Aug 24, 2020 7.922 7.954 7.914 7.938 245,443 +0.06(+0.70%)
Aug 21, 2020 7.859 7.886 7.795 7.882 514,517 +0.02(+0.20%)
Aug 20, 2020 7.930 7.930 7.843 7.867 527,793 -0.28(-3.40%)
Aug 19, 2020 8.168 8.255 8.120 8.144 337,227 -0.04(-0.48%)
Aug 18, 2020 8.231 8.278 8.148 8.183 485,817 -0.21(-2.46%)
Aug 17, 2020 8.488 8.488 8.366 8.389 560,017 +0.01(+0.09%)
Aug 14, 2020 8.437 8.475 8.370 8.381 669,907 -0.17(-2.04%)
Aug 13, 2020 8.516 8.627 8.389 8.556 649,512 -0.07(-0.83%)
Aug 12, 2020 8.461 8.675 8.461 8.627 1,234,953 +0.43(+5.22%)
Aug 11, 2020 8.286 8.318 8.183 8.199 937,243 +0.03(+0.39%)
Aug 10, 2020 8.088 8.282 8.088 8.168 741,606 +0.11(+1.38%)
Aug 07, 2020 7.867 8.065 7.843 8.057 1,098,840 +0.24(+3.04%)
Aug 06, 2020 7.874 7.874 7.819 7.819 678,495 -0.02(-0.30%)
Aug 05, 2020 7.843 7.867 7.811 7.843 1,071,231 +0.00(+0.00%)
Aug 04, 2020 7.748 7.867 7.748 7.843 942,618 +0.06(+0.81%)
Aug 03, 2020 7.748 7.803 7.716 7.779 1,259,763 -0.03(-0.41%)
Jul 31, 2020 7.859 7.906 7.795 7.811 1,167,636 -0.09(-1.10%)
Jul 30, 2020 7.819 7.906 7.811 7.898 572,405 +0.04(+0.50%)
Jul 29, 2020 7.835 7.890 7.819 7.859 514,410 +0.16(+2.06%)
Jul 28, 2020 7.740 7.795 7.688 7.700 571,063 -0.08(-1.02%)
Jul 27, 2020 7.740 7.819 7.732 7.779 400,062 +0.09(+1.13%)
Jul 24, 2020 7.764 7.775 7.637 7.692 491,164 -0.12(-1.52%)
Jul 23, 2020 7.898 7.898 7.771 7.811 716,120 -0.11(-1.40%)
Jul 22, 2020 7.898 7.954 7.835 7.922 744,945 +0.01(+0.10%)
Jul 21, 2020 8.009 8.033 7.902 7.914 934,386 -0.10(-1.19%)
Jul 20, 2020 7.946 8.049 7.930 8.009 1,085,218 +0.05(+0.60%)
Jul 17, 2020 8.017 8.017 7.946 7.962 714,088 -0.08(-0.99%)
Jul 16, 2020 8.049 8.080 8.009 8.041 1,257,270 -0.09(-1.07%)
Jul 15, 2020 8.096 8.128 8.033 8.128 590,057 +0.08(+0.98%)
Jul 14, 2020 7.985 8.065 7.954 8.049 410,030 +0.12(+1.50%)
Jul 13, 2020 7.922 8.021 7.922 7.930 670,243 +0.08(+1.01%)
Jul 10, 2020 7.764 7.914 7.764 7.851 851,553 +0.09(+1.12%)
Jul 09, 2020 7.787 7.835 7.740 7.764 752,627 +0.02(+0.20%)
Jul 08, 2020 7.795 7.819 7.724 7.748 998,869 -0.02(-0.20%)
Jul 07, 2020 7.843 7.874 7.732 7.764 1,241,443 -0.24(-2.97%)
Jul 06, 2020 7.970 8.096 7.962 8.001 1,072,633 +0.10(+1.20%)
Jul 02, 2020 7.867 7.938 7.851 7.906 1,284,399 +0.17(+2.15%)
Jul 01, 2020 7.684 7.803 7.653 7.740 1,040,500 +0.02(+0.31%)
Jun 30, 2020 7.700 7.740 7.688 7.716 1,658,649 +0.02(+0.31%)
Jun 29, 2020 7.629 7.716 7.613 7.692 405,768 +0.00(+0.00%)
Jun 26, 2020 7.653 7.744 7.613 7.692 678,870 +0.09(+1.15%)
Jun 25, 2020 7.581 7.621 7.510 7.605 1,461,559 -0.16(-2.04%)
Jun 24, 2020 7.795 7.795 7.672 7.764 566,971 -0.06(-0.71%)
Jun 23, 2020 7.843 7.843 7.787 7.819 457,232 +0.00(+0.00%)
Jun 22, 2020 7.795 7.823 7.728 7.819 606,443 +0.10(+1.23%)
Jun 19, 2020 7.748 7.803 7.676 7.724 930,448 +0.04(+0.52%)
Jun 18, 2020 7.581 7.720 7.554 7.684 1,492,139 +0.13(+1.68%)
Jun 17, 2020 7.668 7.668 7.526 7.558 716,832 -0.08(-1.04%)
Jun 16, 2020 7.621 7.756 7.583 7.637 1,515,219 +0.21(+2.88%)
Jun 15, 2020 7.375 7.455 7.264 7.423 786,267 -0.27(-3.50%)
Jun 12, 2020 7.819 7.843 7.577 7.692 1,781,875 +0.00(+0.00%)
Jun 11, 2020 7.843 7.874 7.617 7.692 1,076,446 -0.48(-5.82%)
Jun 10, 2020 8.136 8.207 8.057 8.168 568,636 +0.05(+0.59%)
Jun 09, 2020 8.231 8.239 8.041 8.120 745,185 -0.20(-2.38%)
Jun 08, 2020 8.231 8.338 8.168 8.318 606,509 +0.06(+0.77%)
Jun 05, 2020 8.342 8.362 8.183 8.255 658,294 +0.11(+1.36%)
Jun 04, 2020 8.191 8.207 8.080 8.144 693,426 -0.20(-2.37%)
Jun 03, 2020 8.239 8.374 8.239 8.342 688,983 +0.23(+2.83%)
Jun 02, 2020 8.057 8.128 8.017 8.112 1,468,867 +0.14(+1.79%)
Jun 01, 2020 7.867 8.045 7.835 7.970 1,162,720 +0.25(+3.29%)
May 29, 2020 7.661 7.748 7.637 7.716 1,169,150 +0.02(+0.31%)
May 28, 2020 7.748 7.779 7.653 7.692 859,947 -0.07(-0.92%)
May 27, 2020 7.922 7.946 7.716 7.764 1,532,653 -0.21(-2.58%)
May 26, 2020 8.017 8.053 7.898 7.970 1,581,967 +0.22(+2.86%)
May 22, 2020 7.732 7.783 7.629 7.748 823,025 -0.03(-0.41%)
May 21, 2020 7.859 7.874 7.756 7.779 868,898 -0.15(-1.90%)
May 20, 2020 7.946 8.017 7.898 7.930 1,414,992 +0.03(+0.40%)
May 19, 2020 7.977 7.977 7.827 7.898 1,622,067 -0.04(-0.50%)
May 18, 2020 7.977 8.033 7.898 7.938 779,256 +0.12(+1.52%)
May 15, 2020 7.716 7.898 7.716 7.819 753,220 +0.13(+1.65%)
May 14, 2020 7.589 7.732 7.542 7.692 1,080,120 +0.21(+2.75%)
May 13, 2020 7.605 7.661 7.427 7.486 868,895 -0.06(-0.84%)
May 12, 2020 7.629 7.684 7.550 7.550 1,229,196 -0.01(-0.10%)
May 11, 2020 7.534 7.593 7.478 7.558 1,065,950 -0.13(-1.75%)
May 08, 2020 7.692 7.692 7.653 7.692 653,876 +0.10(+1.36%)
May 07, 2020 7.613 7.653 7.573 7.589 753,073 +0.02(+0.31%)
May 06, 2020 7.550 7.605 7.514 7.566 1,011,367 -0.08(-1.04%)
May 05, 2020 7.613 7.708 7.613 7.645 1,131,529 +0.07(+0.94%)
May 04, 2020 7.566 7.613 7.486 7.573 928,222 +0.08(+1.06%)
May 01, 2020 7.724 7.728 7.451 7.494 1,838,806 -0.28(-3.57%)
Apr 30, 2020 7.890 7.896 7.764 7.771 2,194,547 -0.09(-1.11%)
Apr 29, 2020 7.803 7.882 7.692 7.859 2,801,258 +0.21(+2.80%)
Apr 28, 2020 7.748 7.779 7.637 7.645 1,535,088 +0.02(+0.21%)
Apr 27, 2020 7.534 7.645 7.534 7.629 2,067,701 +0.10(+1.37%)
Apr 24, 2020 7.470 7.542 7.383 7.526 2,853,324 +0.06(+0.74%)
Apr 23, 2020 7.550 7.573 7.367 7.470 2,528,966 +0.07(+0.96%)
Apr 22, 2020 7.312 7.415 7.304 7.399 1,665,320 +0.22(+3.09%)
Apr 21, 2020 7.201 7.272 7.066 7.177 1,295,015 -0.17(-2.37%)
Apr 20, 2020 7.352 7.407 7.305 7.352 2,197,555 +0.19(+2.65%)
Apr 17, 2020 7.082 7.181 7.082 7.161 680,889 +0.16(+2.26%)
Apr 16, 2020 6.781 7.019 6.781 7.003 1,887,372 +0.26(+3.88%)
Apr 15, 2020 6.813 6.813 6.647 6.742 1,178,267 -0.23(-3.30%)
Apr 14, 2020 6.971 7.074 6.892 6.971 1,169,432 +0.13(+1.97%)
Apr 13, 2020 6.876 6.948 6.734 6.837 884,904 -0.11(-1.60%)
Apr 09, 2020 7.035 7.106 6.896 6.948 1,251,453 -0.04(-0.57%)
Apr 08, 2020 6.963 7.027 6.876 6.987 758,101 +0.07(+1.03%)
Apr 07, 2020 7.027 7.169 6.900 6.916 1,202,334 +0.02(+0.23%)
Apr 06, 2020 6.718 6.924 6.702 6.900 1,543,516 +0.58(+9.15%)
Apr 03, 2020 6.147 6.338 6.147 6.322 1,352,059 +0.10(+1.66%)
Apr 02, 2020 6.029 6.330 5.989 6.219 2,890,313 +0.35(+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.