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

Tencent Music Entertainment ADR (NY: TME )

15.17 +0.14 (+0.93%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 8.730 9.008 8.612 8.760 16,226,477 +0.33(+3.88%)
Aug 30, 2021 8.413 8.458 8.037 8.433 13,020,364 -0.07(-0.82%)
Aug 27, 2021 8.587 8.641 8.398 8.503 9,733,526 -0.12(-1.38%)
Aug 26, 2021 8.849 8.924 8.483 8.621 14,815,522 -0.32(-3.55%)
Aug 25, 2021 8.750 8.968 8.572 8.939 22,723,208 -0.09(-0.99%)
Aug 24, 2021 8.443 9.196 8.394 9.028 42,089,044 +1.02(+12.75%)
Aug 23, 2021 7.432 8.106 7.254 8.007 28,037,374 +0.61(+8.31%)
Aug 20, 2021 7.432 7.754 7.244 7.393 45,184,972 +0.23(+3.18%)
Aug 19, 2021 7.521 7.551 6.967 7.165 55,199,252 -0.56(-7.31%)
Aug 18, 2021 7.739 8.007 7.452 7.730 46,249,560 -0.02(-0.26%)
Aug 17, 2021 7.987 8.225 7.561 7.749 74,394,752 -1.09(-12.33%)
Aug 16, 2021 9.602 9.612 8.800 8.839 29,219,900 -0.87(-8.98%)
Aug 13, 2021 9.910 9.999 9.652 9.711 11,006,056 -0.25(-2.49%)
Aug 12, 2021 10.29 10.29 9.721 9.959 15,930,476 -0.40(-3.83%)
Aug 11, 2021 10.60 10.71 10.30 10.36 9,989,017 -0.17(-1.60%)
Aug 10, 2021 10.73 10.86 10.40 10.52 6,821,864 -0.17(-1.58%)
Aug 09, 2021 10.36 10.83 10.28 10.69 7,870,985 +0.33(+3.16%)
Aug 06, 2021 10.38 10.49 10.22 10.37 7,104,157 -0.01(-0.10%)
Aug 05, 2021 10.35 10.48 10.19 10.38 5,976,698 -0.10(-0.95%)
Aug 04, 2021 10.61 10.85 10.38 10.47 8,158,530 +0.02(+0.19%)
Aug 03, 2021 10.52 10.60 10.16 10.45 11,656,462 -0.33(-3.03%)
Aug 02, 2021 10.72 10.92 10.47 10.78 9,168,048 +0.31(+2.93%)
Jul 30, 2021 10.47 10.74 10.34 10.47 9,922,801 -0.07(-0.66%)
Jul 29, 2021 10.80 10.89 10.43 10.54 15,476,879 +0.12(+1.14%)
Jul 28, 2021 10.20 10.59 10.13 10.43 24,904,004 +0.55(+5.62%)
Jul 27, 2021 9.900 10.31 9.528 9.870 35,500,104 -0.50(-4.78%)
Jul 26, 2021 9.682 10.67 9.424 10.37 32,415,182 -0.32(-2.97%)
Jul 23, 2021 10.90 10.98 10.43 10.68 21,178,750 -0.79(-6.91%)
Jul 22, 2021 11.68 11.80 11.45 11.48 10,596,406 -0.09(-0.77%)
Jul 21, 2021 11.45 11.75 11.27 11.56 8,915,393 +0.12(+1.04%)
Jul 20, 2021 11.41 11.58 11.14 11.45 10,836,792 +0.16(+1.41%)
Jul 19, 2021 11.23 11.50 11.19 11.29 19,019,570 -0.31(-2.65%)
Jul 16, 2021 12.11 12.16 11.54 11.59 23,363,722 -0.69(-5.65%)
Jul 15, 2021 12.59 12.88 12.15 12.29 11,588,287 -0.32(-2.52%)
Jul 14, 2021 12.90 13.06 12.35 12.61 13,885,667 -0.30(-2.30%)
Jul 13, 2021 12.74 13.21 12.60 12.90 20,484,576 +0.67(+5.51%)
Jul 12, 2021 12.37 12.50 11.97 12.23 35,932,040 -0.54(-4.19%)
Jul 09, 2021 12.98 13.06 12.61 12.76 19,227,168 +0.19(+1.50%)
Jul 08, 2021 13.04 13.08 12.40 12.58 34,027,272 -0.95(-7.03%)
Jul 07, 2021 14.01 14.11 13.49 13.53 15,487,589 -0.45(-3.19%)
Jul 06, 2021 14.38 14.41 13.46 13.97 33,502,038 -1.02(-6.81%)
Jul 02, 2021 15.26 15.36 14.92 14.99 6,428,455 -0.34(-2.20%)
Jul 01, 2021 15.36 15.48 15.09 15.33 8,656,987 -0.01(-0.06%)
Jun 30, 2021 15.68 15.75 15.34 15.34 6,555,573 -0.38(-2.40%)
Jun 29, 2021 15.73 15.78 15.37 15.72 8,072,832 +0.06(+0.38%)
Jun 28, 2021 15.79 16.02 15.55 15.66 7,764,806 +0.01(+0.06%)
Jun 25, 2021 15.64 15.96 15.60 15.65 11,035,043 +0.14(+0.89%)
Jun 24, 2021 15.26 15.51 15.08 15.51 9,193,951 +0.42(+2.76%)
Jun 23, 2021 15.10 15.40 15.05 15.09 7,507,045 +0.02(+0.13%)
Jun 22, 2021 14.95 15.11 14.79 15.07 6,453,013 +0.10(+0.66%)
Jun 21, 2021 14.93 14.98 14.55 14.97 7,259,972 +0.02(+0.13%)
Jun 18, 2021 15.08 15.28 14.83 14.95 16,358,633 -0.16(-1.05%)
Jun 17, 2021 15.24 15.29 14.92 15.11 8,100,858 -0.10(-0.65%)
Jun 16, 2021 15.26 15.48 15.00 15.21 8,437,843 -0.11(-0.71%)
Jun 15, 2021 16.15 16.19 15.28 15.32 9,805,373 -0.55(-3.50%)
Jun 14, 2021 15.35 16.17 15.27 15.88 14,594,168 +0.54(+3.56%)
Jun 11, 2021 15.66 15.76 15.33 15.33 8,759,169 -0.31(-1.96%)
Jun 10, 2021 15.46 15.83 15.46 15.64 8,538,399 +0.21(+1.35%)
Jun 09, 2021 15.30 15.93 15.29 15.43 13,991,326 +0.28(+1.83%)
Jun 08, 2021 15.16 15.57 14.97 15.15 8,561,233 +0.07(+0.46%)
Jun 07, 2021 15.08 15.15 14.61 15.08 15,252,273 -0.19(-1.23%)
Jun 04, 2021 15.42 15.51 15.11 15.27 7,493,336 -0.01(-0.06%)
Jun 03, 2021 15.42 15.67 15.21 15.28 9,554,746 -0.34(-2.16%)
Jun 02, 2021 16.20 16.28 15.44 15.62 12,425,146 -0.58(-3.61%)
Jun 01, 2021 16.20 16.38 15.93 16.20 22,507,348 +0.60(+3.87%)
May 28, 2021 15.27 15.98 15.21 15.60 13,926,591 +0.33(+2.14%)
May 27, 2021 15.32 15.38 14.89 15.27 43,496,284 -0.08(-0.52%)
May 26, 2021 15.33 15.45 15.06 15.35 10,745,176 +0.13(+0.85%)
May 25, 2021 15.47 15.71 15.22 15.22 13,840,347 +0.11(+0.72%)
May 24, 2021 14.91 15.30 14.76 15.11 11,869,474 +0.12(+0.79%)
May 21, 2021 15.06 15.27 14.74 14.99 12,288,109 -0.08(-0.53%)
May 20, 2021 14.65 15.31 14.63 15.07 13,300,844 +0.61(+4.25%)
May 19, 2021 14.57 14.81 14.33 14.46 21,365,808 -0.26(-1.75%)
May 18, 2021 15.01 15.62 14.48 14.72 34,872,280 -0.45(-2.94%)
May 17, 2021 15.53 15.74 14.83 15.16 23,369,360 +0.09(+0.59%)
May 14, 2021 14.85 15.13 14.55 15.07 17,924,354 +0.63(+4.39%)
May 13, 2021 15.25 15.43 14.18 14.44 23,669,594 -0.81(-5.33%)
May 12, 2021 15.24 15.85 15.16 15.25 21,237,112 +0.21(+1.38%)
May 11, 2021 14.61 15.25 14.49 15.04 18,144,864 -0.05(-0.33%)
May 10, 2021 15.81 15.81 14.87 15.09 31,276,162 -0.83(-5.23%)
May 07, 2021 16.27 16.43 15.78 15.92 11,203,256 -0.23(-1.41%)
May 06, 2021 16.37 16.37 15.93 16.15 17,854,512 +0.14(+0.87%)
May 05, 2021 16.39 16.61 16.00 16.01 16,363,877 -0.41(-2.47%)
May 04, 2021 16.96 17.04 16.24 16.42 21,994,512 -0.65(-3.83%)
May 03, 2021 17.36 17.48 16.93 17.07 13,228,375 -0.19(-1.09%)
Apr 30, 2021 17.64 17.72 17.26 17.26 11,466,353 -0.38(-2.13%)
Apr 29, 2021 18.21 18.51 17.42 17.64 34,499,844 -0.99(-5.32%)
Apr 28, 2021 19.30 19.31 18.56 18.63 11,689,305 -0.59(-3.09%)
Apr 27, 2021 19.44 19.66 19.11 19.22 14,470,178 -0.04(-0.21%)
Apr 26, 2021 18.73 19.31 18.40 19.26 13,302,225 +0.47(+2.48%)
Apr 23, 2021 18.86 19.16 18.51 18.80 17,948,694 +0.36(+1.93%)
Apr 22, 2021 18.10 18.88 17.99 18.44 30,667,616 +0.53(+2.93%)
Apr 21, 2021 16.88 18.04 16.81 17.92 23,096,058 +1.08(+6.42%)
Apr 20, 2021 17.64 17.65 16.68 16.84 34,089,436 -0.83(-4.71%)
Apr 19, 2021 18.30 18.37 17.51 17.67 21,199,272 -0.21(-1.16%)
Apr 16, 2021 17.93 17.98 17.54 17.88 17,648,584 +0.05(+0.28%)
Apr 15, 2021 18.41 18.46 17.54 17.83 30,374,424 -0.16(-0.88%)
Apr 14, 2021 17.84 18.53 17.74 17.99 21,102,364 -0.07(-0.38%)
Apr 13, 2021 18.04 18.51 18.01 18.06 20,772,178 +0.19(+1.05%)
Apr 12, 2021 19.04 19.22 17.81 17.87 48,076,964 -1.18(-6.19%)
Apr 09, 2021 19.11 19.72 18.84 19.05 27,272,498 -0.03(-0.16%)
Apr 08, 2021 19.86 20.19 18.95 19.08 36,107,184 -0.40(-2.04%)
Apr 07, 2021 20.02 20.10 19.34 19.47 34,132,864 -0.51(-2.53%)
Apr 06, 2021 19.27 20.38 19.20 19.98 53,123,940 +1.12(+5.94%)
Apr 05, 2021 19.94 20.06 18.63 18.86 57,436,776 -1.07(-5.37%)
Apr 01, 2021 20.97 21.19 19.58 19.93 65,041,592 -0.38(-1.85%)
Mar 31, 2021 21.44 21.67 19.81 20.30 96,011,328 -0.84(-3.98%)
Mar 30, 2021 20.91 21.90 20.39 21.15 135,052,784 +0.99(+4.92%)
Mar 29, 2021 21.60 21.81 18.93 20.16 243,399,584 +0.24(+1.19%)
Mar 26, 2021 18.18 20.93 16.16 19.92 471,324,096 -0.26(-1.28%)
Mar 25, 2021 23.03 23.43 18.98 20.18 57,503,508 -2.79(-12.17%)
Mar 24, 2021 31.49 31.49 22.63 22.97 44,002,692 -8.53(-27.08%)
Mar 23, 2021 30.62 31.96 29.70 31.50 23,340,880 +0.91(+2.98%)
Mar 22, 2021 29.73 30.84 29.54 30.59 16,865,112 +0.45(+1.48%)
Mar 19, 2021 28.30 30.26 28.08 30.15 31,312,080 +1.88(+6.66%)
Mar 18, 2021 27.25 28.59 26.98 28.26 30,236,270 +0.61(+2.22%)
Mar 17, 2021 25.81 27.75 25.47 27.65 10,551,908 +1.44(+5.48%)
Mar 16, 2021 26.59 26.61 25.62 26.21 11,319,366 +0.09(+0.34%)
Mar 15, 2021 26.03 26.30 25.63 26.12 12,271,434 -0.13(-0.49%)
Mar 12, 2021 26.50 26.90 25.83 26.25 10,873,902 -1.28(-4.64%)
Mar 11, 2021 27.74 27.77 27.00 27.53 14,318,175 +0.43(+1.57%)
Mar 10, 2021 26.71 27.42 26.42 27.10 9,859,005 +0.65(+2.47%)
Mar 09, 2021 25.21 26.62 25.21 26.45 13,836,387 +1.36(+5.41%)
Mar 08, 2021 25.03 25.53 24.62 25.09 17,677,946 -0.82(-3.17%)
Mar 05, 2021 25.26 26.06 23.48 25.91 17,092,764 +0.25(+0.97%)
Mar 04, 2021 26.61 26.76 24.62 25.67 26,522,376 -1.73(-6.33%)
Mar 03, 2021 27.35 27.65 27.01 27.40 13,692,435 +0.05(+0.18%)
Mar 02, 2021 26.73 27.39 26.43 27.35 10,236,008 +0.66(+2.49%)
Mar 01, 2021 26.26 26.74 25.82 26.69 7,259,154 +1.20(+4.70%)
Feb 26, 2021 25.52 26.04 24.41 25.49 17,739,606 -0.31(-1.19%)
Feb 25, 2021 25.77 26.70 25.10 25.79 19,057,150 -0.29(-1.10%)
Feb 24, 2021 24.56 26.17 24.22 26.08 13,692,544 +0.64(+2.53%)
Feb 23, 2021 23.25 25.52 22.01 25.44 17,005,010 +0.79(+3.22%)
Feb 22, 2021 25.79 25.79 24.52 24.65 15,969,876 -1.95(-7.34%)
Feb 19, 2021 26.70 27.01 26.15 26.60 7,967,555 +0.03(+0.11%)
Feb 18, 2021 26.28 26.58 25.10 26.57 11,319,870 +0.17(+0.64%)
Feb 17, 2021 28.21 28.23 26.37 26.40 12,243,194 -1.64(-5.87%)
Feb 16, 2021 26.56 28.75 26.26 28.04 20,399,334 +1.92(+7.36%)
Feb 12, 2021 26.64 27.02 26.09 26.12 5,230,436 -0.47(-1.75%)
Feb 11, 2021 26.42 27.00 26.23 26.59 8,950,174 +0.51(+1.94%)
Feb 10, 2021 26.31 26.69 25.87 26.08 9,167,414 -0.11(-0.42%)
Feb 09, 2021 25.96 26.48 25.72 26.19 9,043,030 +0.21(+0.80%)
Feb 08, 2021 25.49 26.13 25.09 25.98 13,103,381 +0.56(+2.22%)
Feb 05, 2021 25.92 25.96 24.99 25.42 16,348,443 +0.43(+1.71%)
Feb 04, 2021 26.17 26.27 24.85 24.99 34,620,084 -1.05(-4.03%)
Feb 03, 2021 27.49 27.55 25.73 26.04 35,191,484 -1.36(-4.95%)
Feb 02, 2021 27.16 27.74 26.24 27.40 9,832,074 +0.65(+2.45%)
Feb 01, 2021 26.76 27.15 26.58 26.75 10,031,787 +0.39(+1.47%)
Jan 29, 2021 26.35 27.28 25.95 26.36 14,407,211 -0.24(-0.89%)
Jan 28, 2021 26.01 26.75 25.97 26.60 18,981,606 +0.04(+0.15%)
Jan 27, 2021 26.58 27.15 25.53 26.56 9,688,501 -0.20(-0.74%)
Jan 26, 2021 26.85 26.94 26.49 26.76 11,849,111 -0.21(-0.77%)
Jan 25, 2021 27.75 27.79 26.41 26.96 12,546,542 +0.19(+0.70%)
Jan 22, 2021 25.69 27.10 25.59 26.78 12,955,198 +0.99(+3.84%)
Jan 21, 2021 25.60 25.85 24.86 25.79 11,877,991 -0.08(-0.31%)
Jan 20, 2021 26.77 28.58 25.66 25.86 25,964,154 -0.76(-2.87%)
Jan 19, 2021 23.75 26.76 23.74 26.63 25,404,254 +4.62(+20.98%)
Jan 15, 2021 21.50 22.28 21.36 22.01 9,946,729 +0.51(+2.35%)
Jan 14, 2021 21.16 21.51 20.96 21.50 5,867,692 +0.55(+2.60%)
Jan 13, 2021 21.21 21.62 20.89 20.96 5,300,929 -0.31(-1.44%)
Jan 12, 2021 21.90 22.05 20.73 21.27 16,729,029 +0.48(+2.29%)
Jan 11, 2021 20.71 20.94 20.33 20.79 23,442,332 -0.07(-0.33%)
Jan 08, 2021 20.41 20.89 20.26 20.86 12,898,587 +0.45(+2.18%)
Jan 07, 2021 20.00 20.52 19.78 20.41 13,300,191 -0.35(-1.67%)
Jan 06, 2021 19.92 21.10 19.92 20.76 9,362,675 +0.49(+2.40%)
Jan 05, 2021 19.39 20.30 19.24 20.28 9,212,853 +1.08(+5.63%)
Jan 04, 2021 19.13 19.36 18.73 19.20 8,523,077 +0.13(+0.68%)
Dec 31, 2020 19.07 19.07 19.07 8,771,842 +0.02(+0.10%)
Dec 30, 2020 19.03 20.00 19.02 19.05 8,771,842 +0.29(+1.53%)
Dec 29, 2020 18.46 18.87 18.25 18.76 7,414,353 +0.39(+2.10%)
Dec 28, 2020 18.70 18.86 17.87 18.37 9,643,962 -0.37(-1.96%)
Dec 24, 2020 18.31 18.76 18.24 18.74 5,038,502 +0.08(+0.42%)
Dec 23, 2020 18.78 18.98 18.64 18.66 2,502,774 -0.05(-0.27%)
Dec 22, 2020 18.83 18.83 18.45 18.71 4,861,339 +0.08(+0.43%)
Dec 21, 2020 18.24 18.86 18.14 18.63 10,217,948 +0.14(+0.75%)
Dec 18, 2020 18.37 18.51 18.00 18.49 9,035,298 +0.21(+1.14%)
Dec 17, 2020 17.74 18.35 17.71 18.28 8,508,402 +0.59(+3.36%)
Dec 16, 2020 18.41 18.53 17.36 17.69 18,665,258 -1.19(-6.30%)
Dec 15, 2020 18.79 18.97 18.29 18.88 5,766,590 +0.17(+0.90%)
Dec 14, 2020 18.72 19.15 18.42 18.71 5,903,235 +0.16(+0.85%)
Dec 11, 2020 18.43 19.38 18.35 18.55 12,808,171 +0.11(+0.59%)
Dec 10, 2020 18.38 18.51 17.92 18.44 9,590,191 -0.27(-1.43%)
Dec 09, 2020 17.84 19.45 17.78 18.71 22,302,986 +0.87(+4.89%)
Dec 08, 2020 16.61 17.90 16.50 17.84 15,437,248 +1.18(+7.08%)
Dec 07, 2020 16.59 16.73 16.24 16.66 7,248,576 +0.08(+0.48%)
Dec 04, 2020 16.57 16.75 16.49 16.58 5,201,373 -0.01(-0.06%)
Dec 03, 2020 16.41 16.74 16.31 16.59 5,366,550 +0.30(+1.82%)
Dec 02, 2020 16.20 16.40 15.92 16.29 10,704,167 +0.03(+0.18%)
Dec 01, 2020 16.58 16.66 16.15 16.26 15,278,435 -0.35(-2.09%)
Nov 30, 2020 16.82 16.84 16.16 16.61 15,815,979 -0.24(-1.41%)
Nov 27, 2020 16.44 16.98 16.36 16.85 6,090,099 +0.29(+1.74%)
Nov 25, 2020 16.31 16.57 15.98 16.56 6,423,208 +0.23(+1.40%)
Nov 24, 2020 16.26 16.35 16.12 16.33 11,647,101 -0.02(-0.12%)
Nov 23, 2020 16.61 16.61 16.05 16.35 18,687,112 -0.23(-1.37%)
Nov 20, 2020 16.28 16.65 16.09 16.58 12,173,640 +0.33(+2.01%)
Nov 19, 2020 15.86 16.32 15.58 16.25 7,712,579 +0.28(+1.74%)
Nov 18, 2020 16.04 16.04 15.80 15.97 8,826,272 -0.09(-0.56%)
Nov 17, 2020 15.95 16.21 15.85 16.06 5,252,506 +0.11(+0.68%)
Nov 16, 2020 16.34 16.65 15.94 15.95 5,686,738 -0.39(-2.37%)
Nov 13, 2020 15.89 16.50 15.89 16.34 12,810,895 +0.50(+3.13%)
Nov 12, 2020 15.18 16.15 15.17 15.85 9,825,915 +0.67(+4.44%)
Nov 11, 2020 15.01 15.24 14.07 15.17 16,676,208 +0.36(+2.41%)
Nov 10, 2020 14.94 15.13 14.61 14.81 24,111,496 -0.17(-1.12%)
Nov 09, 2020 15.20 15.60 14.84 14.98 16,584,436 -0.15(-0.98%)
Nov 06, 2020 15.29 15.36 15.07 15.13 14,172,189 -0.58(-3.72%)
Nov 05, 2020 15.19 15.79 15.06 15.72 6,446,994 +0.49(+3.19%)
Nov 04, 2020 14.88 15.36 14.80 15.23 9,737,664 +0.50(+3.36%)
Nov 03, 2020 14.53 14.77 14.37 14.74 7,752,819 +0.12(+0.81%)
Nov 02, 2020 14.88 14.88 14.37 14.62 12,462,435 -0.13(-0.87%)
Oct 30, 2020 14.47 14.79 14.23 14.75 13,239,667 +0.17(+1.16%)
Oct 29, 2020 14.37 14.73 14.33 14.58 10,988,584 +0.17(+1.17%)
Oct 28, 2020 14.62 14.62 14.01 14.41 11,959,757 -0.46(-3.07%)
Oct 27, 2020 14.86 14.94 14.38 14.86 12,559,991 -0.04(-0.27%)
Oct 26, 2020 14.71 15.00 14.65 14.90 11,419,495 +0.12(+0.80%)
Oct 23, 2020 14.47 14.88 14.45 14.79 4,551,403 +0.23(+1.57%)
Oct 22, 2020 14.22 14.64 13.97 14.56 6,075,652 +0.31(+2.16%)
Oct 21, 2020 13.96 14.29 13.81 14.25 10,427,547 +0.37(+2.64%)
Oct 20, 2020 14.02 14.12 13.87 13.88 5,623,795 -0.14(-0.99%)
Oct 19, 2020 14.25 14.26 13.79 14.02 7,655,148 -0.10(-0.70%)
Oct 16, 2020 14.09 14.26 14.02 14.12 6,013,810 -0.05(-0.35%)
Oct 15, 2020 14.01 14.20 13.72 14.17 5,157,385 +0.01(+0.07%)
Oct 14, 2020 14.21 14.33 13.98 14.16 7,401,930 +0.03(+0.21%)
Oct 13, 2020 14.32 14.35 14.05 14.13 6,226,690 -0.05(-0.35%)
Oct 12, 2020 14.60 14.60 14.12 14.18 6,300,478 -0.21(-1.45%)
Oct 09, 2020 14.31 14.57 14.27 14.39 3,458,130 +0.23(+1.61%)
Oct 08, 2020 14.45 14.45 14.13 14.16 3,691,304 -0.01(-0.07%)
Oct 07, 2020 14.52 14.54 14.14 14.17 4,652,469 -0.19(-1.31%)
Oct 06, 2020 14.43 14.68 14.34 14.36 4,838,815 -0.08(-0.55%)
Oct 05, 2020 14.52 14.65 14.38 14.44 5,889,731 -0.08(-0.55%)
Oct 02, 2020 14.70 14.86 14.50 14.52 3,448,039 -0.39(-2.59%)
Oct 01, 2020 14.79 14.98 14.58 14.90 3,565,682 +0.27(+1.83%)
Sep 30, 2020 14.85 14.93 14.58 14.64 6,188,578 -0.11(-0.74%)
Sep 29, 2020 14.53 14.79 14.37 14.75 8,002,936 +0.26(+1.78%)
Sep 28, 2020 14.40 14.69 14.16 14.49 11,296,062 +0.12(+0.83%)
Sep 25, 2020 14.53 14.53 13.89 14.37 12,675,674 -0.22(-1.49%)
Sep 24, 2020 14.52 14.70 14.14 14.59 12,494,626 -0.01(-0.07%)
Sep 23, 2020 14.81 14.89 14.31 14.60 13,207,571 -0.21(-1.41%)
Sep 22, 2020 14.86 14.86 14.48 14.81 11,192,928 -0.04(-0.27%)
Sep 21, 2020 15.13 15.21 14.60 14.84 12,745,826 -0.63(-4.10%)
Sep 18, 2020 15.73 15.76 15.16 15.48 8,138,196 -0.19(-1.20%)
Sep 17, 2020 15.22 15.67 15.16 15.67 5,561,838 +0.10(+0.64%)
Sep 16, 2020 15.41 15.74 15.32 15.57 7,149,961 +0.16(+1.03%)
Sep 15, 2020 15.86 15.88 15.27 15.41 10,829,368 -0.43(-2.69%)
Sep 14, 2020 15.84 15.91 15.64 15.84 8,055,700 +0.18(+1.14%)
Sep 11, 2020 15.59 15.86 15.36 15.66 8,209,843 +0.07(+0.45%)
Sep 10, 2020 16.23 16.25 15.43 15.59 19,139,482 -0.61(-3.79%)
Sep 09, 2020 15.70 16.28 15.58 16.20 9,462,379 +0.55(+3.48%)
Sep 08, 2020 14.98 15.90 14.69 15.66 16,199,293 +0.13(+0.83%)
Sep 04, 2020 15.43 15.64 15.00 15.53 12,551,856 -0.03(-0.19%)
Sep 03, 2020 15.43 15.60 15.04 15.56 12,807,641 -0.20(-1.26%)
Sep 02, 2020 15.86 15.94 15.29 15.76 7,909,900 -0.03(-0.19%)
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.