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

Tencent Music Entertainment ADR (NY: TME )

14.45 -0.58 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 6.639 6.967 6.540 6.947 20,091,100 +0.41(+6.21%)
Nov 29, 2022 6.342 6.575 6.085 6.540 22,051,242 +0.38(+6.11%)
Nov 28, 2022 5.658 6.268 5.649 6.164 15,750,060 +0.44(+7.61%)
Nov 25, 2022 5.758 5.827 5.658 5.728 4,036,460 -0.22(-3.67%)
Nov 23, 2022 5.847 6.015 5.688 5.946 11,065,442 +0.24(+4.17%)
Nov 22, 2022 5.500 5.753 5.411 5.708 11,796,501 +0.20(+3.60%)
Nov 21, 2022 5.530 5.693 5.391 5.510 11,024,829 -0.02(-0.36%)
Nov 18, 2022 5.758 5.847 5.460 5.530 12,287,783 -0.38(-6.38%)
Nov 17, 2022 5.074 5.971 5.029 5.906 26,214,248 +0.68(+13.09%)
Nov 16, 2022 5.411 5.569 5.213 5.222 20,541,478 -0.54(-9.29%)
Nov 15, 2022 4.757 5.817 4.697 5.758 31,087,498 +1.35(+30.56%)
Nov 14, 2022 4.440 4.578 4.400 4.410 12,287,372 +0.04(+0.91%)
Nov 11, 2022 4.004 4.410 3.994 4.370 13,372,097 +0.54(+13.95%)
Nov 10, 2022 3.776 3.924 3.766 3.835 11,751,095 +0.21(+5.74%)
Nov 09, 2022 3.736 3.761 3.612 3.627 10,610,419 -0.23(-5.91%)
Nov 08, 2022 3.895 3.974 3.795 3.855 8,993,830 -0.08(-2.02%)
Nov 07, 2022 4.004 4.053 3.904 3.934 6,002,136 +0.00(+0.00%)
Nov 04, 2022 4.053 4.063 3.781 3.934 11,581,804 +0.18(+4.75%)
Nov 03, 2022 3.567 3.835 3.567 3.756 7,691,735 +0.05(+1.34%)
Nov 02, 2022 3.716 3.895 3.617 3.706 14,484,290 -0.02(-0.53%)
Nov 01, 2022 3.815 3.885 3.716 3.726 7,954,327 +0.15(+4.15%)
Oct 31, 2022 3.607 3.686 3.538 3.577 6,482,267 -0.06(-1.63%)
Oct 28, 2022 3.558 3.701 3.518 3.637 9,432,750 -0.09(-2.39%)
Oct 27, 2022 3.696 3.785 3.637 3.726 6,992,061 -0.06(-1.57%)
Oct 26, 2022 3.667 3.904 3.567 3.785 14,265,207 +0.16(+4.37%)
Oct 25, 2022 3.627 3.756 3.500 3.627 15,362,132 +0.02(+0.55%)
Oct 24, 2022 3.369 3.676 3.112 3.607 18,785,864 -0.19(-4.96%)
Oct 21, 2022 3.716 3.825 3.667 3.795 6,468,284 +0.00(+0.00%)
Oct 20, 2022 3.785 4.063 3.756 3.795 10,866,596 +0.02(+0.52%)
Oct 19, 2022 3.766 3.840 3.696 3.776 7,604,582 -0.15(-3.79%)
Oct 18, 2022 4.013 4.122 3.875 3.924 6,219,075 -0.01(-0.25%)
Oct 17, 2022 3.904 4.073 3.815 3.934 8,536,564 +0.14(+3.66%)
Oct 14, 2022 3.944 3.984 3.795 3.795 4,821,082 -0.11(-2.79%)
Oct 13, 2022 3.716 3.969 3.587 3.904 9,721,613 +0.02(+0.51%)
Oct 12, 2022 3.904 3.984 3.795 3.885 7,513,961 -0.04(-1.01%)
Oct 11, 2022 3.924 3.974 3.781 3.924 11,163,084 -0.08(-1.98%)
Oct 10, 2022 4.212 4.212 3.904 4.004 7,347,610 -0.21(-4.94%)
Oct 07, 2022 4.241 4.281 4.157 4.212 6,372,818 -0.15(-3.41%)
Oct 06, 2022 4.400 4.499 4.283 4.360 4,287,421 -0.05(-1.12%)
Oct 05, 2022 4.440 4.558 4.301 4.410 5,214,069 -0.03(-0.67%)
Oct 04, 2022 4.212 4.459 4.212 4.440 9,284,852 +0.32(+7.69%)
Oct 03, 2022 3.984 4.162 3.984 4.122 7,009,273 +0.10(+2.46%)
Sep 30, 2022 3.984 4.142 3.964 4.023 6,941,234 +0.05(+1.25%)
Sep 29, 2022 3.964 4.063 3.934 3.974 6,880,323 -0.14(-3.37%)
Sep 28, 2022 3.855 4.147 3.815 4.113 9,077,575 +0.20(+5.06%)
Sep 27, 2022 4.172 4.222 3.885 3.914 8,862,749 -0.20(-4.82%)
Sep 26, 2022 4.093 4.212 4.086 4.113 6,427,725 +0.00(+0.00%)
Sep 23, 2022 4.093 4.152 3.954 4.113 9,630,206 -0.08(-1.89%)
Sep 22, 2022 4.241 4.335 4.182 4.192 5,326,590 -0.07(-1.63%)
Sep 21, 2022 4.469 4.479 4.103 4.261 10,353,845 -0.28(-6.11%)
Sep 20, 2022 4.509 4.549 4.440 4.539 9,891,870 -0.03(-0.65%)
Sep 19, 2022 4.469 4.593 4.454 4.568 8,605,769 +0.04(+0.88%)
Sep 16, 2022 4.727 4.727 4.529 4.529 9,823,690 -0.26(-5.38%)
Sep 15, 2022 4.667 4.836 4.667 4.786 4,861,548 +0.05(+1.05%)
Sep 14, 2022 4.757 4.757 4.588 4.737 5,591,069 +0.02(+0.42%)
Sep 13, 2022 4.846 4.925 4.667 4.717 10,879,894 -0.31(-6.11%)
Sep 12, 2022 4.776 5.034 4.767 5.024 6,910,709 +0.30(+6.29%)
Sep 09, 2022 4.658 4.836 4.638 4.727 9,482,899 +0.22(+4.84%)
Sep 08, 2022 4.598 4.697 4.474 4.509 9,584,218 -0.20(-4.21%)
Sep 07, 2022 4.539 4.727 4.539 4.707 10,959,778 +0.08(+1.71%)
Sep 06, 2022 4.856 4.885 4.509 4.628 12,017,034 -0.39(-7.71%)
Sep 02, 2022 5.004 5.084 4.876 5.014 8,306,677 -0.08(-1.56%)
Sep 01, 2022 4.975 5.188 4.905 5.094 8,334,031 +0.03(+0.59%)
Aug 31, 2022 4.846 5.108 4.826 5.064 11,503,870 +0.30(+6.24%)
Aug 30, 2022 4.895 4.975 4.658 4.767 10,352,236 -0.12(-2.43%)
Aug 29, 2022 5.054 5.217 4.876 4.885 9,307,777 -0.13(-2.57%)
Aug 26, 2022 5.193 5.351 4.975 5.014 20,654,482 +0.07(+1.40%)
Aug 25, 2022 4.935 5.004 4.717 4.945 18,441,550 +0.26(+5.50%)
Aug 24, 2022 4.271 4.836 4.271 4.687 17,216,204 +0.33(+7.50%)
Aug 23, 2022 4.420 4.499 4.261 4.360 6,718,580 -0.06(-1.35%)
Aug 22, 2022 4.410 4.484 4.311 4.420 4,835,467 +0.00(+0.00%)
Aug 19, 2022 4.529 4.613 4.370 4.420 5,520,890 -0.14(-3.04%)
Aug 18, 2022 4.529 4.687 4.469 4.558 7,809,548 -0.01(-0.22%)
Aug 17, 2022 4.727 4.831 4.524 4.568 10,203,353 -0.18(-3.76%)
Aug 16, 2022 4.638 5.143 4.618 4.747 21,116,988 +0.12(+2.57%)
Aug 15, 2022 4.360 4.713 4.340 4.628 13,746,025 +0.26(+5.90%)
Aug 12, 2022 4.202 4.370 4.152 4.370 8,006,893 +0.01(+0.23%)
Aug 11, 2022 4.162 4.578 4.142 4.360 14,727,239 +0.26(+6.28%)
Aug 10, 2022 4.053 4.108 3.895 4.103 5,612,584 +0.04(+0.98%)
Aug 09, 2022 4.212 4.241 4.023 4.063 5,215,323 -0.15(-3.53%)
Aug 08, 2022 4.192 4.286 4.182 4.212 4,754,116 -0.02(-0.47%)
Aug 05, 2022 4.152 4.271 4.113 4.231 6,233,483 +0.01(+0.23%)
Aug 04, 2022 4.251 4.345 4.132 4.222 6,123,070 +0.07(+1.67%)
Aug 03, 2022 3.984 4.212 3.954 4.152 6,607,176 +0.19(+4.75%)
Aug 02, 2022 3.785 4.113 3.756 3.964 12,232,068 +0.14(+3.63%)
Aug 01, 2022 4.142 4.222 3.785 3.825 20,593,352 -0.35(-8.31%)
Jul 29, 2022 4.192 4.231 4.113 4.172 9,152,260 -0.29(-6.44%)
Jul 28, 2022 4.489 4.529 4.281 4.459 8,527,049 -0.09(-1.96%)
Jul 27, 2022 4.449 4.558 4.340 4.549 6,837,567 +0.14(+3.15%)
Jul 26, 2022 4.549 4.568 4.370 4.410 6,477,767 -0.12(-2.63%)
Jul 25, 2022 4.459 4.667 4.430 4.529 6,325,664 +0.08(+1.78%)
Jul 22, 2022 4.558 4.687 4.440 4.449 5,166,385 -0.18(-3.85%)
Jul 21, 2022 4.489 4.628 4.444 4.628 6,828,699 +0.13(+2.86%)
Jul 20, 2022 4.568 4.613 4.410 4.499 8,578,596 -0.06(-1.30%)
Jul 19, 2022 4.469 4.598 4.350 4.558 7,808,829 +0.16(+3.60%)
Jul 18, 2022 4.430 4.558 4.400 4.400 8,261,543 +0.10(+2.30%)
Jul 15, 2022 4.172 4.311 4.033 4.301 12,216,631 +0.08(+1.88%)
Jul 14, 2022 4.340 4.479 4.172 4.222 12,207,717 -0.18(-4.05%)
Jul 13, 2022 4.311 4.459 4.251 4.400 9,315,605 -0.03(-0.67%)
Jul 12, 2022 4.420 4.519 4.301 4.430 8,431,902 +0.00(+0.00%)
Jul 11, 2022 4.608 4.638 4.390 4.430 10,932,223 -0.34(-7.07%)
Jul 08, 2022 5.014 5.014 4.737 4.767 11,194,845 -0.29(-5.69%)
Jul 07, 2022 5.004 5.287 4.970 5.054 9,790,958 +0.13(+2.62%)
Jul 06, 2022 5.272 5.292 4.871 4.925 12,068,465 -0.38(-7.10%)
Jul 05, 2022 5.113 5.341 5.074 5.302 10,171,142 +0.11(+2.10%)
Jul 01, 2022 4.925 5.311 4.925 5.193 11,153,986 +0.22(+4.38%)
Jun 30, 2022 4.935 5.029 4.786 4.975 15,556,119 -0.05(-0.99%)
Jun 29, 2022 4.965 5.118 4.935 5.024 15,543,499 +0.01(+0.20%)
Jun 28, 2022 4.826 5.331 4.786 5.014 26,079,214 +0.25(+5.20%)
Jun 27, 2022 5.004 5.044 4.697 4.767 18,865,074 -0.15(-3.02%)
Jun 24, 2022 4.786 4.925 4.658 4.915 10,333,323 +0.17(+3.55%)
Jun 23, 2022 4.915 4.915 4.648 4.747 14,675,667 -0.04(-0.83%)
Jun 22, 2022 4.529 4.905 4.519 4.786 25,178,652 +0.15(+3.21%)
Jun 21, 2022 4.598 4.796 4.519 4.638 14,626,815 +0.15(+3.31%)
Jun 17, 2022 4.519 4.558 4.373 4.489 22,012,586 +0.10(+2.26%)
Jun 16, 2022 4.311 4.509 4.276 4.390 15,352,840 -0.11(-2.42%)
Jun 15, 2022 4.519 4.618 4.380 4.499 13,403,613 +0.05(+1.11%)
Jun 14, 2022 4.360 4.516 4.311 4.449 18,019,372 +0.21(+4.91%)
Jun 13, 2022 4.142 4.306 4.083 4.241 20,853,308 -0.11(-2.51%)
Jun 10, 2022 4.469 4.588 4.281 4.350 17,715,820 -0.06(-1.35%)
Jun 09, 2022 4.568 4.648 4.395 4.410 10,816,376 -0.25(-5.32%)
Jun 08, 2022 4.539 4.876 4.479 4.658 25,782,142 +0.24(+5.38%)
Jun 07, 2022 4.261 4.459 4.197 4.420 21,272,200 +0.20(+4.69%)
Jun 06, 2022 4.291 4.489 4.113 4.222 23,324,670 +0.19(+4.67%)
Jun 03, 2022 4.152 4.162 3.974 4.033 7,273,109 -0.18(-4.24%)
Jun 02, 2022 4.053 4.261 4.023 4.212 14,132,691 +0.14(+3.41%)
Jun 01, 2022 4.142 4.207 3.994 4.073 14,494,362 -0.07(-1.67%)
May 31, 2022 4.261 4.261 4.018 4.142 22,463,512 +0.09(+2.20%)
May 27, 2022 4.043 4.093 3.944 4.053 11,201,598 +0.03(+0.74%)
May 26, 2022 3.815 4.103 3.706 4.023 27,382,430 +0.32(+8.56%)
May 25, 2022 3.686 3.810 3.597 3.706 14,198,567 +0.07(+1.91%)
May 24, 2022 3.785 3.825 3.558 3.637 21,634,020 -0.31(-7.79%)
May 23, 2022 4.023 4.028 3.820 3.944 12,820,771 -0.09(-2.21%)
May 20, 2022 4.142 4.276 3.974 4.033 18,209,330 +0.01(+0.25%)
May 19, 2022 3.964 4.122 3.885 4.023 30,707,434 +0.00(+0.00%)
May 18, 2022 3.914 4.122 3.904 4.023 23,754,762 -0.03(-0.73%)
May 17, 2022 4.331 4.375 3.885 4.053 21,606,984 -0.06(-1.45%)
May 16, 2022 4.142 4.266 4.043 4.113 12,422,435 +0.05(+1.22%)
May 13, 2022 3.924 4.113 3.924 4.063 11,416,999 +0.21(+5.40%)
May 12, 2022 3.686 3.919 3.488 3.855 17,441,136 +0.17(+4.57%)
May 11, 2022 3.795 4.013 3.667 3.686 16,654,148 -0.11(-2.87%)
May 10, 2022 3.964 3.984 3.657 3.795 17,165,716 +0.03(+0.79%)
May 09, 2022 3.865 3.870 3.657 3.766 15,494,996 -0.22(-5.47%)
May 06, 2022 4.152 4.152 3.895 3.984 12,376,911 -0.22(-5.19%)
May 05, 2022 4.360 4.400 4.103 4.202 10,056,484 -0.31(-6.81%)
May 04, 2022 4.231 4.539 4.192 4.509 11,732,883 +0.11(+2.48%)
May 03, 2022 4.449 4.578 4.340 4.400 10,329,762 -0.02(-0.45%)
May 02, 2022 4.192 4.444 4.103 4.420 14,261,226 +0.21(+4.94%)
Apr 29, 2022 4.390 4.449 4.202 4.212 14,930,842 +0.18(+4.42%)
Apr 28, 2022 3.984 4.082 3.776 4.033 14,219,523 +0.06(+1.50%)
Apr 27, 2022 4.063 4.226 3.904 3.974 19,284,620 -0.04(-0.99%)
Apr 26, 2022 4.043 4.088 3.835 4.013 12,205,253 -0.07(-1.70%)
Apr 25, 2022 3.964 4.103 3.855 4.083 12,765,553 +0.04(+0.98%)
Apr 22, 2022 4.192 4.355 4.033 4.043 12,077,647 -0.08(-1.92%)
Apr 21, 2022 4.261 4.365 4.073 4.122 15,270,606 -0.18(-4.15%)
Apr 20, 2022 4.459 4.459 4.192 4.301 16,847,022 -0.22(-4.82%)
Apr 19, 2022 4.410 4.608 4.261 4.519 18,287,588 +0.05(+1.11%)
Apr 18, 2022 4.767 4.767 4.390 4.469 20,087,732 -0.40(-8.15%)
Apr 14, 2022 4.915 5.009 4.846 4.866 9,524,472 -0.11(-2.19%)
Apr 13, 2022 4.885 5.054 4.747 4.975 9,983,254 +0.14(+2.87%)
Apr 12, 2022 4.866 5.014 4.806 4.836 15,202,183 -0.08(-1.61%)
Apr 11, 2022 4.826 5.074 4.727 4.915 14,682,938 +0.05(+1.02%)
Apr 08, 2022 4.737 5.014 4.658 4.866 22,776,826 +0.13(+2.72%)
Apr 07, 2022 4.965 5.004 4.568 4.737 20,245,890 -0.28(-5.53%)
Apr 06, 2022 5.054 5.094 4.866 5.014 15,848,220 -0.13(-2.50%)
Apr 05, 2022 5.341 5.341 5.084 5.143 12,979,663 -0.17(-3.17%)
Apr 04, 2022 5.252 5.495 5.193 5.312 21,879,090 +0.36(+7.20%)
Apr 01, 2022 5.153 5.297 4.897 4.955 20,765,940 +0.13(+2.67%)
Mar 31, 2022 4.796 4.985 4.757 4.826 20,889,316 -0.11(-2.21%)
Mar 30, 2022 4.945 5.153 4.776 4.935 26,259,378 -0.23(-4.41%)
Mar 29, 2022 5.331 5.495 5.143 5.163 18,876,804 -0.01(-0.19%)
Mar 28, 2022 5.024 5.240 4.935 5.173 15,395,769 +0.26(+5.24%)
Mar 25, 2022 4.955 5.004 4.796 4.915 19,152,176 -0.26(-4.98%)
Mar 24, 2022 5.193 5.292 4.801 5.173 23,025,628 -0.15(-2.79%)
Mar 23, 2022 4.826 5.668 4.739 5.322 38,671,524 +0.27(+5.29%)
Mar 22, 2022 4.846 5.282 4.459 5.054 45,027,576 +0.45(+9.68%)
Mar 21, 2022 4.677 4.895 4.360 4.608 31,159,322 -0.41(-8.10%)
Mar 18, 2022 4.122 5.153 4.063 5.014 51,802,416 +0.86(+20.76%)
Mar 17, 2022 4.261 4.301 3.974 4.152 35,109,428 -0.44(-9.50%)
Mar 16, 2022 4.430 4.598 4.103 4.588 68,813,696 +1.04(+29.33%)
Mar 15, 2022 3.032 3.716 3.022 3.548 36,310,360 +0.46(+14.74%)
Mar 14, 2022 3.131 3.320 2.923 3.092 55,150,700 -0.32(-9.30%)
Mar 11, 2022 3.994 4.043 3.409 3.409 35,418,892 -0.51(-12.91%)
Mar 10, 2022 4.222 4.231 3.706 3.914 33,629,724 -0.47(-10.63%)
Mar 09, 2022 4.340 4.479 4.311 4.380 16,420,325 +0.07(+1.61%)
Mar 08, 2022 4.261 4.420 4.122 4.311 16,601,200 +0.01(+0.23%)
Mar 07, 2022 4.440 4.563 4.301 4.301 18,588,300 -0.23(-5.03%)
Mar 04, 2022 4.707 4.856 4.489 4.529 20,395,242 -0.25(-5.19%)
Mar 03, 2022 5.133 5.153 4.717 4.776 19,392,106 -0.41(-7.84%)
Mar 02, 2022 5.272 5.312 5.014 5.183 10,601,245 -0.07(-1.32%)
Mar 01, 2022 5.391 5.594 5.222 5.252 12,789,242 -0.09(-1.67%)
Feb 28, 2022 5.252 5.490 5.163 5.341 11,503,342 -0.04(-0.74%)
Feb 25, 2022 5.351 5.431 5.262 5.381 8,118,679 +0.05(+0.93%)
Feb 24, 2022 4.994 5.341 4.965 5.331 16,955,756 -0.04(-0.74%)
Feb 23, 2022 5.520 5.673 5.351 5.371 10,597,974 -0.09(-1.63%)
Feb 22, 2022 5.470 5.649 5.431 5.460 16,476,205 -0.14(-2.48%)
Feb 18, 2022 5.599 0 -0.34(-5.68%)
Feb 17, 2022 5.985 6.213 5.886 5.936 7,761,028 -0.18(-2.92%)
Feb 16, 2022 6.144 6.174 6.015 6.114 8,081,103 -0.11(-1.75%)
Feb 15, 2022 6.055 6.223 6.015 6.223 8,665,408 +0.38(+6.44%)
Feb 14, 2022 5.936 6.050 5.787 5.847 9,051,050 -0.12(-1.99%)
Feb 11, 2022 6.114 6.268 5.921 5.966 8,742,125 -0.27(-4.29%)
Feb 10, 2022 6.124 6.461 6.077 6.233 10,828,160 -0.09(-1.41%)
Feb 09, 2022 6.035 6.382 5.946 6.322 10,736,909 +0.42(+7.05%)
Feb 08, 2022 5.777 5.956 5.658 5.906 8,842,393 +0.19(+3.29%)
Feb 07, 2022 5.758 5.981 5.708 5.718 8,879,388 -0.10(-1.70%)
Feb 04, 2022 5.748 5.906 5.639 5.817 10,673,447 +0.16(+2.80%)
Feb 03, 2022 5.748 5.658 10,822,297 -0.21(-3.55%)
Feb 02, 2022 6.382 6.382 5.758 5.867 16,684,723 -0.52(-8.07%)
Feb 01, 2022 6.015 6.431 5.976 6.382 12,777,425 +0.26(+4.21%)
Jan 31, 2022 5.639 6.134 6.124 13,127,716 +0.60(+10.95%)
Jan 28, 2022 5.579 5.599 5.312 5.520 15,552,739 +0.01(+0.18%)
Jan 27, 2022 5.827 5.906 5.480 5.510 19,562,908 -0.28(-4.79%)
Jan 26, 2022 6.164 6.184 5.758 5.787 14,611,233 -0.21(-3.47%)
Jan 25, 2022 5.966 6.213 5.896 5.995 15,060,769 -0.14(-2.26%)
Jan 24, 2022 6.144 6.144 5.767 6.134 18,726,378 -0.20(-3.13%)
Jan 21, 2022 6.649 6.699 6.263 6.332 13,956,468 -0.35(-5.19%)
Jan 20, 2022 7.026 7.199 6.659 6.679 14,217,278 -0.08(-1.17%)
Jan 19, 2022 6.877 6.937 6.654 6.758 10,262,613 -0.07(-1.02%)
Jan 18, 2022 6.818 7.085 6.778 6.828 11,260,042 -0.21(-2.96%)
Jan 14, 2022 7.036 0 +0.17(+2.45%)
Jan 13, 2022 7.145 7.234 6.838 6.867 11,437,499 -0.41(-5.59%)
Jan 12, 2022 7.383 7.591 7.145 7.274 14,290,331 +0.07(+0.96%)
Jan 11, 2022 6.927 7.294 6.887 7.204 13,145,461 +0.39(+5.67%)
Jan 10, 2022 6.808 6.823 6.545 6.818 10,139,088 +0.13(+1.93%)
Jan 07, 2022 6.630 6.947 6.511 6.689 12,198,336 +0.16(+2.43%)
Jan 06, 2022 6.461 6.659 6.273 6.530 14,463,025 +0.25(+3.94%)
Jan 05, 2022 6.322 6.709 6.238 6.283 11,148,536 -0.11(-1.71%)
Jan 04, 2022 6.808 6.818 6.243 6.392 12,894,470 -0.40(-5.84%)
Jan 03, 2022 6.858 7.016 6.630 6.788 10,897,278 +0.00(+0.00%)
Dec 31, 2021 6.630 7.001 6.560 6.788 12,201,743 +0.00(+0.00%)
Dec 30, 2021 5.916 6.907 5.916 6.788 20,017,970 +0.87(+14.74%)
Dec 29, 2021 6.124 6.223 5.906 5.916 15,163,326 -0.34(-5.39%)
Dec 28, 2021 6.312 6.362 6.174 6.253 9,362,891 -0.03(-0.47%)
Dec 27, 2021 6.451 6.590 6.248 6.283 11,538,236 -0.16(-2.46%)
Dec 23, 2021 6.283 6.511 6.194 6.441 8,351,905 +0.08(+1.25%)
Dec 22, 2021 6.213 6.441 6.144 6.362 10,983,795 +0.04(+0.63%)
Dec 21, 2021 6.085 6.402 6.055 6.322 19,744,816 +0.36(+5.98%)
Dec 20, 2021 6.015 6.090 5.931 5.966 15,886,670 -0.28(-4.44%)
Dec 17, 2021 6.094 6.253 5.956 6.243 15,192,918 +0.01(+0.16%)
Dec 16, 2021 6.421 6.605 6.213 6.233 10,356,255 -0.07(-1.10%)
Dec 15, 2021 6.283 6.332 6.035 6.303 12,416,897 -0.02(-0.31%)
Dec 14, 2021 6.243 6.461 6.184 6.322 9,799,002 -0.05(-0.78%)
Dec 13, 2021 6.530 6.590 6.129 6.372 12,727,549 -0.35(-5.16%)
Dec 10, 2021 6.610 6.758 6.540 6.719 12,152,414 +0.13(+1.95%)
Dec 09, 2021 6.709 6.942 6.550 6.590 7,921,967 -0.23(-3.34%)
Dec 08, 2021 6.778 7.016 6.451 6.818 11,465,766 +0.11(+1.62%)
Dec 07, 2021 6.501 6.818 6.451 6.709 24,546,312 +0.58(+9.55%)
Dec 06, 2021 6.005 6.219 5.852 6.124 18,179,034 +0.13(+2.15%)
Dec 03, 2021 6.540 6.610 5.886 5.995 33,720,904 -0.81(-11.94%)
Dec 02, 2021 6.610 6.927 6.610 6.808 16,893,616 +0.21(+3.15%)
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.