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

Grupo Televisa S.A. ADR (NY: TV )

2.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2021 12.43 12.79 12.43 12.74 864,077 +0.32(+2.58%)
Aug 30, 2021 12.46 12.48 12.25 12.42 640,815 +0.03(+0.23%)
Aug 27, 2021 12.05 12.40 12.05 12.39 633,383 +0.26(+2.16%)
Aug 26, 2021 12.11 12.20 12.00 12.13 980,153 -0.08(-0.64%)
Aug 25, 2021 12.43 12.43 11.99 12.20 1,118,561 -0.25(-2.02%)
Aug 24, 2021 12.30 12.51 12.22 12.46 559,698 +0.19(+1.58%)
Aug 23, 2021 12.03 12.32 11.95 12.26 645,044 +0.37(+3.10%)
Aug 20, 2021 11.86 11.99 11.81 11.89 831,093 -0.05(-0.41%)
Aug 19, 2021 12.24 12.28 11.86 11.94 831,302 -0.45(-3.60%)
Aug 18, 2021 12.18 12.52 12.18 12.39 1,926,134 +0.14(+1.11%)
Aug 17, 2021 12.20 12.51 12.14 12.25 583,119 -0.11(-0.86%)
Aug 16, 2021 12.42 12.59 12.28 12.36 619,178 -0.06(-0.47%)
Aug 13, 2021 12.26 12.45 12.08 12.42 914,334 +0.21(+1.75%)
Aug 12, 2021 12.54 12.54 12.19 12.20 1,467,970 -0.39(-3.08%)
Aug 11, 2021 12.66 12.71 12.52 12.59 599,675 -0.06(-0.46%)
Aug 10, 2021 12.57 12.65 12.39 12.65 819,588 +0.04(+0.31%)
Aug 09, 2021 12.66 12.72 12.61 12.61 608,111 -0.10(-0.76%)
Aug 06, 2021 12.82 12.88 12.65 12.71 964,831 -0.03(-0.23%)
Aug 05, 2021 12.76 12.80 12.52 12.74 1,123,854 +0.20(+1.63%)
Aug 04, 2021 12.95 13.05 12.44 12.53 1,207,393 -0.53(-4.08%)
Aug 03, 2021 12.85 13.12 12.64 13.07 2,036,417 +0.18(+1.43%)
Aug 02, 2021 13.20 13.28 12.85 12.88 1,283,537 -0.26(-1.99%)
Jul 30, 2021 13.18 13.48 13.00 13.15 1,199,922 -0.11(-0.81%)
Jul 29, 2021 13.59 13.60 13.17 13.25 1,518,913 -0.22(-1.66%)
Jul 28, 2021 13.74 13.80 13.35 13.48 798,645 -0.16(-1.21%)
Jul 27, 2021 13.69 13.69 13.46 13.64 752,539 -0.04(-0.28%)
Jul 26, 2021 13.37 13.80 13.31 13.68 1,013,192 +0.25(+1.88%)
Jul 23, 2021 13.49 13.49 13.19 13.43 631,317 +0.05(+0.36%)
Jul 22, 2021 13.24 13.44 13.19 13.38 1,484,054 +0.12(+0.88%)
Jul 21, 2021 12.94 13.28 12.79 13.26 740,514 +0.47(+3.64%)
Jul 20, 2021 12.46 12.87 12.44 12.80 780,417 +0.34(+2.73%)
Jul 19, 2021 12.61 12.72 12.37 12.46 960,550 -0.40(-3.09%)
Jul 16, 2021 12.92 13.04 12.75 12.85 887,577 +0.04(+0.30%)
Jul 15, 2021 12.76 12.93 12.66 12.82 1,436,443 -0.04(-0.30%)
Jul 14, 2021 12.84 12.96 12.63 12.85 1,605,154 +0.06(+0.45%)
Jul 13, 2021 13.22 13.22 12.77 12.80 1,048,347 -0.50(-3.79%)
Jul 12, 2021 13.02 13.33 12.93 13.30 1,317,589 +0.18(+1.41%)
Jul 09, 2021 12.85 13.16 12.78 13.12 1,696,385 +0.37(+2.89%)
Jul 08, 2021 12.77 12.82 12.52 12.75 3,078,237 -0.37(-2.81%)
Jul 07, 2021 13.67 13.82 12.92 13.12 2,617,869 -0.55(-4.05%)
Jul 06, 2021 14.16 14.32 13.35 13.67 1,641,682 -0.37(-2.63%)
Jul 02, 2021 13.91 14.12 13.72 14.04 839,734 +0.17(+1.26%)
Jul 01, 2021 13.91 14.01 13.71 13.86 856,261 +0.01(+0.07%)
Jun 30, 2021 13.70 13.92 13.60 13.85 2,477,466 +0.11(+0.78%)
Jun 29, 2021 13.87 13.95 13.71 13.75 1,338,846 -0.10(-0.70%)
Jun 28, 2021 14.11 14.12 13.75 13.84 1,105,445 -0.24(-1.72%)
Jun 25, 2021 14.08 14.25 14.07 14.09 957,566 +0.01(+0.07%)
Jun 24, 2021 14.23 14.41 13.90 14.08 1,584,281 +0.15(+1.04%)
Jun 23, 2021 13.84 14.11 13.78 13.93 1,183,230 +0.09(+0.63%)
Jun 22, 2021 13.82 13.90 13.65 13.84 917,966 +0.03(+0.21%)
Jun 21, 2021 13.25 13.90 13.20 13.82 1,409,341 +0.64(+4.86%)
Jun 18, 2021 13.08 13.51 13.00 13.17 1,921,602 -0.13(-0.95%)
Jun 17, 2021 13.39 13.56 13.28 13.30 1,106,969 -0.13(-0.94%)
Jun 16, 2021 13.45 13.60 13.26 13.43 1,248,971 -0.03(-0.22%)
Jun 15, 2021 13.75 13.78 13.35 13.46 1,976,036 -0.33(-2.39%)
Jun 14, 2021 13.88 14.08 13.66 13.79 1,660,390 -0.17(-1.25%)
Jun 11, 2021 14.10 14.14 13.85 13.96 1,538,843 -0.04(-0.28%)
Jun 10, 2021 14.17 14.48 14.00 14.00 2,604,747 -0.15(-1.03%)
Jun 09, 2021 13.97 14.35 13.82 14.14 2,119,405 +0.16(+1.18%)
Jun 08, 2021 14.27 14.31 13.47 13.98 2,281,707 -0.29(-2.04%)
Jun 07, 2021 13.42 14.61 13.42 14.27 5,079,050 +0.93(+6.98%)
Jun 04, 2021 13.21 13.38 13.13 13.34 1,515,764 +0.19(+1.48%)
Jun 03, 2021 13.07 13.21 12.71 13.15 1,913,218 -0.07(-0.51%)
Jun 02, 2021 13.11 13.38 12.88 13.21 2,238,762 +0.34(+2.64%)
Jun 01, 2021 12.75 13.01 12.67 12.87 1,036,915 +0.29(+2.31%)
May 28, 2021 12.79 13.04 12.54 12.58 2,208,769 -0.17(-1.37%)
May 27, 2021 12.44 12.84 12.40 12.76 1,820,636 +0.39(+3.12%)
May 26, 2021 12.16 12.46 12.09 12.37 1,593,215 +0.24(+1.99%)
May 25, 2021 12.28 12.33 12.01 12.13 1,075,870 -0.13(-1.02%)
May 24, 2021 12.26 12.36 12.19 12.26 587,405 +0.10(+0.79%)
May 21, 2021 12.42 12.50 12.04 12.16 1,081,376 -0.14(-1.17%)
May 20, 2021 12.23 12.31 11.98 12.30 915,852 +0.22(+1.83%)
May 19, 2021 12.02 12.25 11.87 12.08 1,020,868 -0.11(-0.87%)
May 18, 2021 12.26 12.62 12.14 12.19 2,033,728 -0.01(-0.08%)
May 17, 2021 12.23 12.23 12.04 12.20 1,140,818 +0.01(+0.08%)
May 14, 2021 12.08 12.35 12.07 12.19 842,840 +0.25(+2.10%)
May 13, 2021 11.86 12.05 11.77 11.94 986,451 +0.17(+1.47%)
May 12, 2021 12.00 12.10 11.76 11.76 1,765,156 -0.31(-2.55%)
May 11, 2021 11.93 12.14 11.74 12.07 1,439,488 -0.08(-0.63%)
May 10, 2021 12.24 12.34 12.10 12.15 1,302,001 -0.11(-0.86%)
May 07, 2021 12.26 12.60 12.12 12.26 1,670,054 +0.00(+0.00%)
May 06, 2021 12.03 12.26 11.94 12.26 1,637,639 +0.29(+2.41%)
May 05, 2021 12.05 12.23 11.88 11.97 1,503,803 -0.11(-0.88%)
May 04, 2021 12.03 12.15 11.87 12.07 1,206,230 -0.10(-0.79%)
May 03, 2021 12.05 12.19 11.93 12.17 1,386,346 +0.24(+2.02%)
Apr 30, 2021 12.53 12.63 11.75 11.93 3,048,836 -0.70(-5.57%)
Apr 29, 2021 12.38 12.83 12.34 12.63 2,886,119 +0.34(+2.74%)
Apr 28, 2021 12.31 12.54 12.13 12.29 1,835,953 -0.02(-0.16%)
Apr 27, 2021 12.64 12.66 12.29 12.31 1,480,205 -0.31(-2.44%)
Apr 26, 2021 12.40 12.71 12.23 12.62 2,503,319 +0.39(+3.15%)
Apr 23, 2021 12.49 12.51 12.03 12.24 3,470,714 -0.32(-2.53%)
Apr 22, 2021 12.89 12.94 12.37 12.55 3,494,113 -0.42(-3.27%)
Apr 21, 2021 12.91 13.04 12.80 12.98 1,947,736 +0.06(+0.45%)
Apr 20, 2021 12.91 13.01 12.55 12.92 2,747,664 -0.06(-0.45%)
Apr 19, 2021 12.36 13.13 12.33 12.98 5,572,981 +0.42(+3.38%)
Apr 16, 2021 11.85 12.63 11.80 12.55 5,261,595 +0.77(+6.54%)
Apr 15, 2021 11.79 11.98 11.35 11.78 6,148,643 -0.26(-2.16%)
Apr 14, 2021 11.20 13.35 11.16 12.04 60,668,284 +2.29(+23.52%)
Apr 13, 2021 9.578 9.847 9.491 9.751 916,885 +0.09(+0.90%)
Apr 12, 2021 9.462 9.852 9.390 9.664 1,337,298 +0.15(+1.62%)
Apr 09, 2021 9.664 9.702 9.481 9.510 1,087,439 -0.21(-2.18%)
Apr 08, 2021 9.452 9.790 9.424 9.722 1,415,613 +0.29(+3.06%)
Apr 07, 2021 9.269 9.481 9.144 9.433 1,365,097 +0.23(+2.51%)
Apr 06, 2021 8.759 9.231 8.749 9.202 2,120,235 +0.45(+5.18%)
Apr 05, 2021 8.788 8.918 8.672 8.749 1,911,176 +0.01(+0.11%)
Apr 01, 2021 8.585 8.971 8.580 8.739 2,170,623 +0.20(+2.37%)
Mar 31, 2021 8.951 9.028 8.518 8.537 3,315,728 -0.40(-4.53%)
Mar 30, 2021 9.183 9.318 8.927 8.942 1,494,291 -0.18(-2.01%)
Mar 29, 2021 9.231 9.582 9.077 9.125 2,106,839 -0.08(-0.84%)
Mar 26, 2021 9.250 9.366 9.009 9.202 1,622,960 -0.02(-0.21%)
Mar 25, 2021 8.971 9.260 8.951 9.221 1,124,614 +0.24(+2.68%)
Mar 24, 2021 9.057 9.212 8.961 8.980 924,858 -0.01(-0.11%)
Mar 23, 2021 9.462 9.462 8.990 8.990 2,113,223 -0.49(-5.18%)
Mar 22, 2021 9.568 9.669 9.346 9.481 1,386,897 -0.14(-1.50%)
Mar 19, 2021 9.009 9.761 8.971 9.626 2,783,877 +0.67(+7.53%)
Mar 18, 2021 8.759 9.004 8.749 8.951 1,752,199 +0.07(+0.76%)
Mar 17, 2021 8.807 8.951 8.619 8.884 1,318,700 +0.12(+1.32%)
Mar 16, 2021 8.556 8.855 8.450 8.768 1,966,676 +0.17(+2.02%)
Mar 15, 2021 8.306 8.643 8.297 8.595 844,867 +0.28(+3.36%)
Mar 12, 2021 8.248 8.720 8.190 8.315 2,567,490 -0.03(-0.35%)
Mar 11, 2021 7.689 8.349 7.631 8.344 2,516,156 +0.66(+8.52%)
Mar 10, 2021 7.439 7.694 7.410 7.689 1,127,128 +0.32(+4.31%)
Mar 09, 2021 7.458 7.468 7.323 7.371 1,228,445 +0.05(+0.66%)
Mar 08, 2021 7.207 7.400 7.034 7.323 1,524,452 +0.15(+2.15%)
Mar 05, 2021 7.256 7.256 6.889 7.169 1,379,173 +0.04(+0.54%)
Mar 04, 2021 7.313 7.405 7.015 7.130 1,660,362 -0.10(-1.33%)
Mar 03, 2021 7.265 7.381 7.207 7.227 929,239 -0.10(-1.32%)
Mar 02, 2021 7.140 7.468 7.130 7.323 1,709,739 +0.15(+2.15%)
Mar 01, 2021 7.294 7.333 7.101 7.169 1,747,062 +0.03(+0.40%)
Feb 26, 2021 7.140 7.275 6.918 7.140 3,663,647 +0.03(+0.41%)
Feb 25, 2021 7.622 7.679 7.092 7.111 1,295,003 -0.52(-6.82%)
Feb 24, 2021 7.429 7.679 7.429 7.631 1,139,014 +0.13(+1.80%)
Feb 23, 2021 7.545 7.545 7.188 7.496 1,318,493 -0.01(-0.13%)
Feb 22, 2021 7.708 7.785 7.458 7.506 1,842,989 -0.23(-2.99%)
Feb 19, 2021 7.920 8.007 7.641 7.737 1,286,599 -0.08(-0.99%)
Feb 18, 2021 8.190 8.190 7.814 7.814 1,795,482 -0.38(-4.59%)
Feb 17, 2021 8.267 8.315 8.026 8.190 1,570,104 -0.15(-1.85%)
Feb 16, 2021 8.219 8.417 8.084 8.344 1,154,221 +0.13(+1.64%)
Feb 12, 2021 8.431 8.494 8.209 8.209 732,397 -0.30(-3.51%)
Feb 11, 2021 8.470 8.696 8.301 8.508 2,116,010 +0.10(+1.15%)
Feb 10, 2021 8.315 8.489 8.315 8.412 1,291,727 +0.14(+1.75%)
Feb 09, 2021 8.123 8.383 8.099 8.267 1,062,547 +0.13(+1.54%)
Feb 08, 2021 7.920 8.173 7.885 8.142 1,616,682 +0.16(+2.05%)
Feb 05, 2021 7.834 8.152 7.805 7.978 2,699,502 +0.24(+3.11%)
Feb 04, 2021 7.757 7.771 7.631 7.737 887,954 +0.02(+0.25%)
Feb 03, 2021 7.670 7.757 7.612 7.718 1,767,830 +0.06(+0.75%)
Feb 02, 2021 7.660 7.728 7.496 7.660 1,213,786 +0.12(+1.53%)
Feb 01, 2021 7.448 7.612 7.390 7.545 936,447 +0.31(+4.26%)
Jan 29, 2021 7.882 8.017 7.227 7.236 1,910,854 -0.66(-8.30%)
Jan 28, 2021 7.882 8.036 7.863 7.891 1,169,411 +0.11(+1.36%)
Jan 27, 2021 8.373 8.412 7.785 7.785 1,923,540 -0.72(-8.49%)
Jan 26, 2021 8.441 8.662 8.340 8.508 3,669,560 +0.19(+2.32%)
Jan 25, 2021 8.287 8.393 8.171 8.315 1,332,538 +0.03(+0.35%)
Jan 22, 2021 8.161 8.344 8.007 8.287 1,226,716 +0.02(+0.23%)
Jan 21, 2021 8.238 8.383 8.209 8.267 1,397,265 +0.03(+0.35%)
Jan 20, 2021 8.171 8.315 7.997 8.238 779,563 +0.14(+1.79%)
Jan 19, 2021 8.287 8.364 8.046 8.094 622,794 -0.10(-1.18%)
Jan 15, 2021 8.306 8.373 8.171 8.190 769,344 -0.24(-2.86%)
Jan 14, 2021 8.489 8.595 8.383 8.431 1,675,845 -0.05(-0.57%)
Jan 13, 2021 8.691 8.691 8.450 8.479 986,976 -0.23(-2.65%)
Jan 12, 2021 8.836 8.913 8.614 8.710 943,043 -0.08(-0.88%)
Jan 11, 2021 8.816 8.865 8.662 8.788 829,138 -0.15(-1.72%)
Jan 08, 2021 8.778 9.000 8.768 8.942 977,014 +0.17(+1.98%)
Jan 07, 2021 8.653 8.874 8.489 8.768 1,371,762 +0.20(+2.36%)
Jan 06, 2021 8.315 8.768 8.291 8.566 931,990 +0.28(+3.37%)
Jan 05, 2021 7.969 8.325 7.930 8.287 702,648 +0.27(+3.37%)
Jan 04, 2021 7.997 8.171 7.964 8.017 644,094 +0.08(+0.97%)
Dec 31, 2020 7.940 7.940 7.940 689,646 -0.12(-1.44%)
Dec 30, 2020 8.046 8.200 7.954 8.055 689,646 +0.10(+1.21%)
Dec 29, 2020 7.651 8.002 7.651 7.959 998,672 +0.34(+4.42%)
Dec 28, 2020 7.612 7.699 7.496 7.622 446,610 +0.01(+0.13%)
Dec 24, 2020 7.699 7.708 7.602 7.612 380,157 -0.04(-0.50%)
Dec 23, 2020 7.342 7.670 7.342 7.651 1,701,710 +0.28(+3.79%)
Dec 22, 2020 7.564 7.564 7.357 7.371 1,086,264 -0.16(-2.17%)
Dec 21, 2020 7.747 7.805 7.443 7.535 1,458,872 -0.40(-4.98%)
Dec 18, 2020 8.103 8.229 7.867 7.930 2,084,068 -0.16(-2.02%)
Dec 17, 2020 7.997 8.208 7.920 8.094 4,734,415 +0.18(+2.31%)
Dec 16, 2020 7.901 7.949 7.824 7.911 1,519,048 -0.01(-0.12%)
Dec 15, 2020 7.679 7.954 7.659 7.920 739,644 +0.20(+2.62%)
Dec 14, 2020 7.911 7.969 7.718 7.718 699,284 -0.13(-1.72%)
Dec 11, 2020 7.872 7.949 7.747 7.853 903,120 -0.07(-0.85%)
Dec 10, 2020 7.718 7.954 7.679 7.920 1,290,686 +0.17(+2.24%)
Dec 09, 2020 8.007 8.046 7.612 7.747 1,793,775 -0.20(-2.55%)
Dec 08, 2020 7.988 8.181 7.930 7.949 1,108,309 -0.10(-1.20%)
Dec 07, 2020 8.238 8.287 7.969 8.046 1,151,097 -0.20(-2.45%)
Dec 04, 2020 8.277 8.460 8.200 8.248 1,868,718 +0.08(+0.94%)
Dec 03, 2020 7.930 8.272 7.891 8.171 1,650,172 +0.31(+3.92%)
Dec 02, 2020 7.940 8.050 7.838 7.863 954,036 -0.13(-1.57%)
Dec 01, 2020 7.930 8.123 7.834 7.988 1,287,630 +0.26(+3.37%)
Nov 30, 2020 7.930 7.959 7.708 7.728 1,193,878 -0.20(-2.55%)
Nov 27, 2020 8.103 8.123 7.829 7.930 754,503 -0.11(-1.32%)
Nov 25, 2020 8.065 8.113 7.935 8.036 1,963,161 -0.08(-0.95%)
Nov 24, 2020 8.075 8.219 7.940 8.113 2,457,882 +0.17(+2.18%)
Nov 23, 2020 8.007 8.007 7.872 7.940 1,530,663 +0.01(+0.12%)
Nov 20, 2020 7.824 7.959 7.824 7.930 1,029,424 +0.09(+1.11%)
Nov 19, 2020 7.747 7.959 7.660 7.843 909,355 +0.04(+0.49%)
Nov 18, 2020 8.017 8.084 7.795 7.805 2,106,958 -0.24(-2.99%)
Nov 17, 2020 7.978 8.123 7.940 8.046 3,521,375 -0.06(-0.71%)
Nov 16, 2020 8.046 8.262 7.997 8.103 763,927 +0.19(+2.44%)
Nov 13, 2020 7.679 7.969 7.622 7.911 1,047,171 +0.34(+4.45%)
Nov 12, 2020 7.612 7.757 7.511 7.573 939,068 -0.13(-1.75%)
Nov 11, 2020 7.670 7.718 7.525 7.708 898,045 +0.05(+0.63%)
Nov 10, 2020 7.419 7.679 7.371 7.660 763,775 +0.25(+3.38%)
Nov 09, 2020 7.477 8.002 7.352 7.410 1,363,938 +0.45(+6.51%)
Nov 06, 2020 6.976 7.112 6.870 6.957 1,455,350 -0.02(-0.28%)
Nov 05, 2020 6.485 7.010 6.485 6.976 857,305 +0.51(+7.90%)
Nov 04, 2020 6.571 6.677 6.379 6.465 554,785 -0.01(-0.15%)
Nov 03, 2020 6.215 6.581 6.215 6.475 1,072,745 +0.32(+5.16%)
Nov 02, 2020 6.205 6.215 6.061 6.157 893,822 +0.03(+0.47%)
Oct 30, 2020 6.244 6.350 6.061 6.128 2,100,466 -0.13(-2.15%)
Oct 29, 2020 6.369 6.369 6.099 6.263 1,230,281 -0.12(-1.81%)
Oct 28, 2020 6.658 6.663 6.205 6.379 1,536,859 -0.46(-6.76%)
Oct 27, 2020 7.072 7.130 6.793 6.841 1,068,023 -0.35(-4.83%)
Oct 26, 2020 7.159 7.265 7.130 7.188 1,319,334 -0.10(-1.32%)
Oct 23, 2020 7.178 7.333 7.082 7.284 1,021,225 +0.23(+3.28%)
Oct 22, 2020 6.774 7.068 6.697 7.053 1,290,030 +0.33(+4.87%)
Oct 21, 2020 6.783 6.793 6.648 6.726 773,159 -0.07(-0.99%)
Oct 20, 2020 6.851 6.909 6.735 6.793 1,043,700 +0.02(+0.28%)
Oct 19, 2020 6.928 6.938 6.774 6.774 1,094,988 -0.12(-1.68%)
Oct 16, 2020 6.966 7.024 6.856 6.889 617,924 -0.08(-1.11%)
Oct 15, 2020 6.803 7.015 6.774 6.966 685,362 +0.08(+1.12%)
Oct 14, 2020 6.706 6.899 6.706 6.889 1,181,209 +0.17(+2.58%)
Oct 13, 2020 6.880 6.880 6.692 6.716 480,022 -0.19(-2.79%)
Oct 12, 2020 7.015 7.024 6.870 6.909 625,588 -0.07(-0.97%)
Oct 09, 2020 6.986 7.193 6.880 6.976 1,114,526 +0.09(+1.26%)
Oct 08, 2020 6.485 6.913 6.456 6.889 1,345,686 +0.46(+7.20%)
Oct 07, 2020 6.109 6.456 6.109 6.427 2,718,362 +0.35(+5.71%)
Oct 06, 2020 6.331 6.345 6.041 6.080 1,042,650 -0.20(-3.22%)
Oct 05, 2020 6.147 6.321 6.138 6.282 1,157,337 +0.19(+3.16%)
Oct 02, 2020 6.003 6.176 5.955 6.090 552,126 -0.04(-0.63%)
Oct 01, 2020 6.003 6.128 5.935 6.128 1,654,886 +0.17(+2.91%)
Sep 30, 2020 5.955 6.003 5.897 5.955 2,461,088 +0.07(+1.15%)
Sep 29, 2020 5.907 5.969 5.839 5.887 1,145,666 -0.03(-0.49%)
Sep 28, 2020 5.974 6.032 5.887 5.916 1,355,671 +0.07(+1.15%)
Sep 25, 2020 5.955 5.964 5.776 5.849 2,318,825 -0.13(-2.10%)
Sep 24, 2020 5.916 6.147 5.854 5.974 1,147,240 +0.04(+0.65%)
Sep 23, 2020 6.003 6.003 5.844 5.935 2,640,563 -0.07(-1.12%)
Sep 22, 2020 5.974 6.041 5.887 6.003 1,056,399 +0.04(+0.65%)
Sep 21, 2020 6.109 6.109 5.820 5.964 891,534 -0.32(-5.06%)
Sep 18, 2020 6.475 6.485 6.263 6.282 911,215 -0.22(-3.41%)
Sep 17, 2020 6.639 6.769 6.436 6.504 1,575,951 -0.25(-3.71%)
Sep 16, 2020 6.552 6.966 6.542 6.754 1,545,263 +0.24(+3.70%)
Sep 15, 2020 6.600 6.668 6.485 6.514 1,363,994 -0.04(-0.59%)
Sep 14, 2020 6.379 6.663 6.379 6.552 1,380,401 +0.24(+3.82%)
Sep 11, 2020 6.225 6.350 6.147 6.311 3,175,659 +0.13(+2.02%)
Sep 10, 2020 6.340 6.557 6.186 6.186 1,881,471 -0.12(-1.83%)
Sep 09, 2020 6.359 6.494 6.215 6.302 1,025,309 +0.06(+0.93%)
Sep 08, 2020 6.379 6.475 6.176 6.244 1,883,165 -0.22(-3.43%)
Sep 04, 2020 6.080 6.528 5.839 6.465 3,178,357 +0.46(+7.70%)
Sep 03, 2020 6.032 6.379 5.993 6.003 2,086,482 -0.04(-0.64%)
Sep 02, 2020 6.119 6.128 5.935 6.041 1,315,152 -0.03(-0.48%)
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.