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

Copa Holdings S.A. (NY: CPA )

109.36 -0.19 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 75.13 75.27 71.88 73.51 394,173 -2.61(-3.43%)
Jan 28, 2021 73.25 76.93 72.54 76.12 657,903 +2.58(+3.51%)
Jan 27, 2021 72.49 74.33 70.80 73.54 611,672 +0.01(+0.01%)
Jan 26, 2021 72.97 74.84 72.70 73.53 726,902 +1.19(+1.64%)
Jan 25, 2021 73.68 73.95 71.20 72.34 920,097 -2.03(-2.73%)
Jan 22, 2021 73.96 75.08 73.12 74.37 395,646 -0.68(-0.91%)
Jan 21, 2021 77.26 77.32 74.35 75.06 470,641 -2.15(-2.78%)
Jan 20, 2021 76.66 78.00 75.60 77.20 388,498 +1.11(+1.46%)
Jan 19, 2021 75.86 77.43 75.08 76.09 325,720 +0.62(+0.82%)
Jan 15, 2021 76.80 77.62 74.94 75.48 441,010 -2.57(-3.30%)
Jan 14, 2021 74.76 78.78 74.21 78.05 491,406 +3.97(+5.36%)
Jan 13, 2021 74.49 74.67 72.93 74.08 450,633 -0.22(-0.29%)
Jan 12, 2021 72.38 74.67 72.38 74.30 521,451 +1.79(+2.46%)
Jan 11, 2021 72.93 73.50 71.85 72.51 709,496 -1.49(-2.02%)
Jan 08, 2021 75.15 75.15 73.38 74.00 351,861 -0.21(-0.28%)
Jan 07, 2021 73.86 76.17 73.58 74.21 488,301 +0.09(+0.12%)
Jan 06, 2021 73.60 75.79 71.93 74.13 574,636 +1.44(+1.99%)
Jan 05, 2021 68.74 72.96 68.74 72.68 826,961 +3.50(+5.05%)
Jan 04, 2021 74.29 74.29 68.88 69.19 368,254 -4.19(-5.71%)
Dec 31, 2020 73.38 73.38 73.38 263,118 +0.31(+0.43%)
Dec 30, 2020 71.76 73.76 71.76 73.06 263,118 +1.61(+2.25%)
Dec 29, 2020 72.08 72.44 70.99 71.46 307,365 -0.09(-0.12%)
Dec 28, 2020 72.25 72.25 70.70 71.54 200,844 +0.35(+0.49%)
Dec 24, 2020 72.06 72.46 70.50 71.19 105,884 -0.96(-1.33%)
Dec 23, 2020 71.53 73.39 71.17 72.15 481,211 +1.67(+2.37%)
Dec 22, 2020 71.67 71.87 69.84 70.48 453,942 -0.77(-1.08%)
Dec 21, 2020 72.21 72.81 70.13 71.25 531,123 -2.41(-3.28%)
Dec 18, 2020 75.00 75.00 72.68 73.66 490,690 -1.37(-1.82%)
Dec 17, 2020 74.96 76.06 73.70 75.03 368,038 -1.02(-1.34%)
Dec 16, 2020 78.65 79.00 74.41 76.05 416,900 -2.97(-3.76%)
Dec 15, 2020 76.48 79.18 75.27 79.02 907,708 +3.76(+5.00%)
Dec 14, 2020 79.83 79.83 75.18 75.26 417,348 -3.66(-4.64%)
Dec 11, 2020 79.06 80.16 77.75 78.91 491,848 -1.41(-1.75%)
Dec 10, 2020 79.20 81.07 78.82 80.32 908,444 +0.24(+0.30%)
Dec 09, 2020 79.59 80.37 78.07 80.08 551,274 +1.36(+1.73%)
Dec 08, 2020 77.60 80.76 77.60 78.72 262,710 +0.37(+0.47%)
Dec 07, 2020 78.86 81.26 78.28 78.35 266,420 +0.16(+0.21%)
Dec 04, 2020 80.12 80.34 77.16 78.19 435,116 -0.97(-1.22%)
Dec 03, 2020 79.26 82.45 78.71 79.16 552,783 +0.58(+0.74%)
Dec 02, 2020 76.60 80.06 75.72 78.58 420,629 +1.74(+2.26%)
Dec 01, 2020 77.01 77.78 75.21 76.84 264,632 +1.12(+1.48%)
Nov 30, 2020 79.05 79.06 75.00 75.72 509,419 -3.49(-4.40%)
Nov 27, 2020 79.09 81.79 78.35 79.21 238,924 -0.10(-0.13%)
Nov 25, 2020 74.62 79.69 74.62 79.31 367,859 +3.33(+4.39%)
Nov 24, 2020 77.80 80.06 74.48 75.98 905,888 -0.48(-0.62%)
Nov 23, 2020 76.42 77.47 75.25 76.45 699,700 +0.86(+1.13%)
Nov 20, 2020 72.19 75.75 71.59 75.60 627,098 +3.60(+5.00%)
Nov 19, 2020 69.31 73.03 69.30 72.00 710,177 +2.19(+3.14%)
Nov 18, 2020 70.99 72.92 69.68 69.80 930,677 -0.06(-0.08%)
Nov 17, 2020 69.43 71.52 67.93 69.86 743,270 -1.05(-1.49%)
Nov 16, 2020 72.05 73.04 69.83 70.91 775,010 +2.43(+3.55%)
Nov 13, 2020 64.60 68.67 64.21 68.48 559,315 +4.41(+6.88%)
Nov 12, 2020 64.51 65.81 63.66 64.07 900,871 -1.48(-2.26%)
Nov 11, 2020 66.15 66.16 63.97 65.56 1,248,725 -0.57(-0.86%)
Nov 10, 2020 64.36 66.19 62.69 66.13 1,209,681 +1.48(+2.29%)
Nov 09, 2020 60.45 65.77 58.90 64.64 1,794,744 +16.04(+32.99%)
Nov 06, 2020 49.32 49.70 47.69 48.61 265,027 -0.81(-1.63%)
Nov 05, 2020 45.59 49.54 45.58 49.41 273,651 +4.45(+9.89%)
Nov 04, 2020 44.82 46.40 44.34 44.97 395,958 -0.39(-0.86%)
Nov 03, 2020 46.43 47.30 44.60 45.36 336,819 -0.08(-0.17%)
Nov 02, 2020 47.60 47.74 45.16 45.43 350,694 -1.39(-2.96%)
Oct 30, 2020 48.01 48.45 45.83 46.82 368,280 -1.23(-2.55%)
Oct 29, 2020 46.46 48.46 46.46 48.05 391,938 +1.00(+2.12%)
Oct 28, 2020 48.71 48.71 46.16 47.05 471,777 -3.02(-6.03%)
Oct 27, 2020 51.29 51.56 49.56 50.07 459,284 -1.47(-2.86%)
Oct 26, 2020 53.47 53.76 50.43 51.54 364,282 -2.38(-4.42%)
Oct 23, 2020 52.89 53.96 52.77 53.93 361,649 +0.87(+1.65%)
Oct 22, 2020 50.10 53.39 49.83 53.05 412,209 +3.55(+7.18%)
Oct 21, 2020 49.46 49.59 49.01 49.50 234,643 +0.03(+0.06%)
Oct 20, 2020 49.52 50.12 48.94 49.47 228,300 +1.01(+2.08%)
Oct 19, 2020 49.14 49.93 48.36 48.46 215,866 -0.06(-0.12%)
Oct 16, 2020 48.97 49.55 48.03 48.52 191,666 -0.39(-0.80%)
Oct 15, 2020 48.45 49.40 47.68 48.91 219,149 -0.29(-0.58%)
Oct 14, 2020 49.16 49.87 48.83 49.20 185,376 +0.20(+0.41%)
Oct 13, 2020 48.57 49.68 48.07 49.00 300,685 -0.36(-0.73%)
Oct 12, 2020 49.97 50.57 49.13 49.36 302,842 -0.89(-1.78%)
Oct 09, 2020 50.05 50.37 49.08 50.25 251,976 +0.20(+0.40%)
Oct 08, 2020 50.19 50.92 49.47 50.05 280,511 +0.68(+1.39%)
Oct 07, 2020 50.54 51.64 49.27 49.37 389,293 -0.20(-0.40%)
Oct 06, 2020 48.97 50.46 48.67 49.57 723,055 +1.62(+3.39%)
Oct 05, 2020 47.88 48.35 46.92 47.94 1,000,368 +0.73(+1.55%)
Oct 02, 2020 47.27 48.85 46.72 47.21 696,670 -1.48(-3.04%)
Oct 01, 2020 47.46 49.20 47.28 48.69 438,438 +0.86(+1.81%)
Sep 30, 2020 47.95 50.03 47.55 47.83 683,112 -0.06(-0.12%)
Sep 29, 2020 51.01 51.12 47.67 47.88 1,015,646 -3.15(-6.18%)
Sep 28, 2020 52.50 52.62 50.21 51.04 1,226,128 -2.14(-4.02%)
Sep 25, 2020 51.27 53.31 50.72 53.18 370,491 +1.45(+2.81%)
Sep 24, 2020 51.22 52.54 49.76 51.72 375,142 +0.11(+0.22%)
Sep 23, 2020 53.20 54.02 51.61 51.61 551,393 -0.78(-1.49%)
Sep 22, 2020 53.39 54.16 52.13 52.39 580,859 -1.13(-2.11%)
Sep 21, 2020 54.52 55.55 52.81 53.52 759,660 -2.95(-5.23%)
Sep 18, 2020 57.39 57.86 56.29 56.47 516,477 -1.43(-2.48%)
Sep 17, 2020 57.04 59.00 57.01 57.91 485,061 -0.53(-0.91%)
Sep 16, 2020 55.01 58.79 54.82 58.44 665,499 +3.33(+6.05%)
Sep 15, 2020 55.57 56.53 54.29 55.11 508,792 -0.67(-1.19%)
Sep 14, 2020 54.16 55.95 53.40 55.77 501,997 +2.38(+4.45%)
Sep 11, 2020 51.90 53.69 51.26 53.40 400,909 +1.42(+2.72%)
Sep 10, 2020 52.23 53.64 51.79 51.98 291,276 +0.06(+0.11%)
Sep 09, 2020 52.08 52.26 51.14 51.92 735,818 +0.02(+0.04%)
Sep 08, 2020 50.72 53.23 50.20 51.90 424,832 +0.46(+0.89%)
Sep 04, 2020 51.30 51.68 48.35 51.45 346,282 +0.94(+1.86%)
Sep 03, 2020 51.11 52.89 50.26 50.51 724,348 +0.35(+0.70%)
Sep 02, 2020 50.16 50.46 49.04 50.16 299,980 +0.14(+0.29%)
Sep 01, 2020 50.29 51.20 49.60 50.01 301,684 -0.58(-1.15%)
Aug 31, 2020 52.44 52.96 50.48 50.59 480,138 -2.41(-4.55%)
Aug 28, 2020 52.29 53.37 51.49 53.01 439,011 +0.98(+1.88%)
Aug 27, 2020 49.78 52.43 49.41 52.03 739,950 +2.73(+5.53%)
Aug 26, 2020 49.92 50.16 48.77 49.30 269,682 -0.73(-1.46%)
Aug 25, 2020 50.12 50.15 48.71 50.03 487,021 +0.44(+0.88%)
Aug 24, 2020 46.58 49.59 46.30 49.59 444,798 +3.69(+8.03%)
Aug 21, 2020 45.97 46.89 45.77 45.91 199,560 -0.26(-0.56%)
Aug 20, 2020 45.14 46.58 44.60 46.16 266,397 +0.46(+1.00%)
Aug 19, 2020 46.35 47.12 45.62 45.71 339,509 +0.06(+0.12%)
Aug 18, 2020 46.06 46.72 45.24 45.65 477,228 -0.82(-1.76%)
Aug 17, 2020 48.41 48.41 45.94 46.47 505,836 -1.14(-2.39%)
Aug 14, 2020 46.02 48.01 45.67 47.61 362,491 +1.04(+2.22%)
Aug 13, 2020 46.10 48.16 46.09 46.57 391,728 -0.50(-1.07%)
Aug 12, 2020 48.67 48.97 46.22 47.08 496,330 -0.48(-1.02%)
Aug 11, 2020 47.90 49.32 47.12 47.56 751,885 +1.38(+2.98%)
Aug 10, 2020 44.78 46.41 44.53 46.18 631,413 +1.94(+4.38%)
Aug 07, 2020 44.41 44.88 43.10 44.25 533,107 -0.80(-1.77%)
Aug 06, 2020 41.00 45.96 40.60 45.04 1,142,020 +3.77(+9.14%)
Aug 05, 2020 41.00 41.38 40.07 41.27 828,318 +0.86(+2.12%)
Aug 04, 2020 39.00 40.81 38.95 40.42 686,503 +1.67(+4.32%)
Aug 03, 2020 39.26 39.43 38.15 38.74 1,070,991 -0.63(-1.59%)
Jul 31, 2020 40.09 40.31 38.79 39.37 633,939 -0.75(-1.87%)
Jul 30, 2020 39.56 40.88 39.39 40.12 391,175 -0.19(-0.47%)
Jul 29, 2020 44.01 44.01 39.36 40.31 1,082,177 -3.15(-7.26%)
Jul 28, 2020 41.84 44.03 41.84 43.47 650,457 +1.40(+3.32%)
Jul 27, 2020 42.55 43.53 41.79 42.07 500,670 -0.48(-1.14%)
Jul 24, 2020 43.75 44.14 42.44 42.55 724,983 -1.86(-4.19%)
Jul 23, 2020 45.35 45.35 42.75 44.42 980,686 -0.25(-0.55%)
Jul 22, 2020 45.29 45.83 44.23 44.66 489,511 -0.88(-1.94%)
Jul 21, 2020 44.77 45.96 44.30 45.55 642,727 +1.24(+2.81%)
Jul 20, 2020 45.22 45.57 43.51 44.30 582,302 -1.20(-2.63%)
Jul 17, 2020 46.36 46.44 44.96 45.50 479,638 -0.79(-1.70%)
Jul 16, 2020 46.07 47.18 45.52 46.29 778,499 -0.66(-1.40%)
Jul 15, 2020 47.04 48.21 46.45 46.94 3,069,270 +1.75(+3.87%)
Jul 14, 2020 44.60 45.64 43.59 45.20 827,666 +0.40(+0.89%)
Jul 13, 2020 46.97 47.39 44.67 44.80 774,453 -2.34(-4.96%)
Jul 10, 2020 44.65 47.55 44.01 47.13 464,166 +2.23(+4.97%)
Jul 09, 2020 46.98 47.00 44.38 44.90 444,421 -2.42(-5.12%)
Jul 08, 2020 46.68 47.60 45.97 47.32 548,171 +0.28(+0.59%)
Jul 07, 2020 48.17 48.92 46.97 47.05 512,745 -2.17(-4.40%)
Jul 06, 2020 49.41 50.09 48.32 49.21 794,204 +0.86(+1.77%)
Jul 02, 2020 49.03 50.29 48.06 48.36 602,153 +0.86(+1.80%)
Jul 01, 2020 48.46 50.11 47.32 47.50 583,192 -0.53(-1.11%)
Jun 30, 2020 48.42 49.06 46.62 48.04 635,438 -0.96(-1.96%)
Jun 29, 2020 45.02 50.06 44.50 49.00 915,299 +4.08(+9.07%)
Jun 26, 2020 47.04 47.13 44.11 44.92 455,430 -2.52(-5.31%)
Jun 25, 2020 45.40 47.60 44.55 47.44 464,205 +1.47(+3.20%)
Jun 24, 2020 46.24 46.60 44.94 45.97 793,312 -1.55(-3.26%)
Jun 23, 2020 45.66 47.76 45.06 47.51 599,426 +2.92(+6.54%)
Jun 22, 2020 45.60 45.76 43.12 44.60 667,246 -2.12(-4.54%)
Jun 19, 2020 48.09 48.45 45.78 46.72 718,879 -0.20(-0.43%)
Jun 18, 2020 47.50 48.62 45.98 46.92 620,046 -1.76(-3.61%)
Jun 17, 2020 51.21 51.36 48.60 48.67 726,232 -2.58(-5.04%)
Jun 16, 2020 54.61 55.63 50.83 51.26 896,541 -0.57(-1.10%)
Jun 15, 2020 47.89 52.16 47.05 51.83 893,825 +1.08(+2.13%)
Jun 12, 2020 50.82 52.99 48.64 50.74 827,395 +3.47(+7.34%)
Jun 11, 2020 47.04 50.50 45.78 47.28 1,217,884 -5.35(-10.16%)
Jun 10, 2020 53.42 54.25 49.75 52.63 938,795 -2.50(-4.53%)
Jun 09, 2020 58.32 58.65 54.88 55.12 1,350,391 -3.20(-5.49%)
Jun 08, 2020 56.29 58.57 55.00 58.33 1,632,034 +4.15(+7.66%)
Jun 05, 2020 56.46 56.90 53.55 54.17 1,676,893 +2.55(+4.93%)
Jun 04, 2020 50.86 53.54 50.42 51.63 1,423,361 +1.24(+2.45%)
Jun 03, 2020 47.50 51.34 47.25 50.39 1,372,934 +4.43(+9.63%)
Jun 02, 2020 45.91 46.46 45.22 45.97 897,808 +1.56(+3.51%)
Jun 01, 2020 42.16 45.56 41.67 44.41 747,723 +2.74(+6.57%)
May 29, 2020 42.04 43.08 40.95 41.67 999,905 -0.88(-2.08%)
May 28, 2020 43.93 44.28 41.82 42.55 1,024,028 -1.52(-3.45%)
May 27, 2020 46.08 46.30 41.67 44.07 919,804 +0.73(+1.69%)
May 26, 2020 41.67 44.04 41.20 43.34 1,301,020 +4.11(+10.49%)
May 22, 2020 39.40 39.69 38.24 39.23 445,852 +0.28(+0.73%)
May 21, 2020 39.60 40.13 38.51 38.94 614,962 -0.39(-0.99%)
May 20, 2020 39.57 39.85 38.71 39.33 732,266 +0.63(+1.62%)
May 19, 2020 40.53 40.97 38.59 38.71 525,834 -1.39(-3.46%)
May 18, 2020 38.30 40.26 37.85 40.09 841,006 +3.90(+10.76%)
May 15, 2020 36.37 37.30 35.58 36.20 487,532 -0.86(-2.33%)
May 14, 2020 34.20 37.41 33.41 37.06 818,782 +1.82(+5.18%)
May 13, 2020 38.36 38.36 34.25 35.24 1,495,021 -3.38(-8.76%)
May 12, 2020 40.77 41.13 38.50 38.62 640,609 -1.87(-4.62%)
May 11, 2020 41.32 41.61 39.79 40.49 694,663 -0.89(-2.16%)
May 08, 2020 40.89 43.18 40.80 41.39 1,291,982 +1.26(+3.15%)
May 07, 2020 37.92 40.53 37.49 40.12 1,443,704 +2.17(+5.71%)
May 06, 2020 39.69 40.45 36.20 37.96 1,425,052 -1.51(-3.83%)
May 05, 2020 42.36 43.40 39.10 39.47 703,172 -2.87(-6.78%)
May 04, 2020 38.48 42.55 37.79 42.34 2,242,745 +1.86(+4.60%)
May 01, 2020 40.63 41.28 38.01 40.47 1,663,526 -1.53(-3.64%)
Apr 30, 2020 42.84 42.88 39.74 42.00 1,535,441 -1.05(-2.43%)
Apr 29, 2020 44.34 45.13 41.69 43.05 2,891,443 +0.56(+1.32%)
Apr 28, 2020 39.90 42.74 39.63 42.49 3,798,030 +3.22(+8.20%)
Apr 27, 2020 43.55 43.61 38.50 39.27 6,385,066 -8.39(-17.60%)
Apr 24, 2020 48.45 49.29 46.55 47.66 599,311 -0.87(-1.80%)
Apr 23, 2020 48.44 49.40 47.67 48.53 489,396 +0.97(+2.04%)
Apr 22, 2020 48.07 48.54 46.48 47.56 691,607 +0.72(+1.54%)
Apr 21, 2020 45.31 47.85 45.11 46.84 1,039,455 +0.50(+1.09%)
Apr 20, 2020 45.78 47.17 44.76 46.34 1,444,022 -1.01(-2.13%)
Apr 17, 2020 44.04 47.51 43.28 47.34 913,492 +5.42(+12.92%)
Apr 16, 2020 43.42 43.82 40.47 41.93 696,867 -1.46(-3.37%)
Apr 15, 2020 42.31 44.48 41.86 43.39 644,289 +0.09(+0.20%)
Apr 14, 2020 41.42 44.59 41.42 43.31 1,518,341 +3.55(+8.94%)
Apr 13, 2020 43.70 43.77 38.00 39.75 485,924 -3.48(-8.04%)
Apr 09, 2020 42.75 44.64 41.50 43.23 925,701 +3.28(+8.20%)
Apr 08, 2020 38.12 40.42 37.43 39.95 571,390 +2.66(+7.13%)
Apr 07, 2020 38.74 41.29 36.18 37.29 677,872 +2.07(+5.88%)
Apr 06, 2020 36.02 36.69 32.98 35.22 850,223 +1.81(+5.43%)
Apr 03, 2020 36.15 36.48 32.39 33.41 503,636 -2.05(-5.79%)
Apr 02, 2020 35.87 36.62 34.63 35.46 554,686 -0.82(-2.25%)
Apr 01, 2020 40.47 41.36 35.69 36.27 757,880 -6.76(-15.70%)
Mar 31, 2020 42.70 44.82 42.12 43.03 608,442 +0.56(+1.32%)
Mar 30, 2020 41.34 42.72 38.27 42.47 614,373 +0.44(+1.04%)
Mar 27, 2020 42.75 45.20 41.51 42.03 748,455 -2.28(-5.15%)
Mar 26, 2020 44.83 48.41 43.47 44.31 1,175,068 -0.18(-0.41%)
Mar 25, 2020 40.46 46.43 37.27 44.49 793,924 +6.21(+16.23%)
Mar 24, 2020 36.41 44.24 35.88 38.28 955,695 +4.15(+12.17%)
Mar 23, 2020 30.10 35.63 26.79 34.13 1,136,546 +4.66(+15.83%)
Mar 20, 2020 31.36 41.85 28.74 29.46 1,453,441 -1.15(-3.76%)
Mar 19, 2020 26.22 33.78 22.80 30.61 1,302,160 +4.34(+16.53%)
Mar 18, 2020 34.07 34.61 24.70 26.27 1,306,951 -10.75(-29.05%)
Mar 17, 2020 45.99 46.44 33.29 37.02 1,353,088 -8.56(-18.78%)
Mar 16, 2020 47.89 48.80 43.24 45.59 1,103,460 -10.32(-18.46%)
Mar 13, 2020 53.24 55.94 48.48 55.90 1,060,636 +8.60(+18.18%)
Mar 12, 2020 52.73 53.04 46.34 47.30 974,370 -13.40(-22.07%)
Mar 11, 2020 66.25 66.74 60.25 60.70 701,274 -7.82(-11.41%)
Mar 10, 2020 69.50 69.60 65.55 68.52 1,017,964 +1.13(+1.68%)
Mar 09, 2020 69.45 70.60 67.18 67.39 632,809 -6.57(-8.89%)
Mar 06, 2020 73.08 76.03 71.71 73.96 673,725 -1.62(-2.14%)
Mar 05, 2020 78.19 78.19 75.08 75.58 744,173 -5.07(-6.29%)
Mar 04, 2020 80.40 80.76 77.37 80.65 324,497 +1.61(+2.03%)
Mar 03, 2020 82.70 84.91 78.32 79.05 611,043 -3.26(-3.96%)
Mar 02, 2020 79.57 82.36 77.05 82.31 883,385 +3.32(+4.20%)
Feb 28, 2020 75.83 80.12 75.10 78.99 792,872 +1.47(+1.90%)
Feb 27, 2020 83.22 83.30 76.95 77.52 1,217,145 -7.04(-8.33%)
Feb 26, 2020 92.06 92.71 84.36 84.56 726,279 -7.21(-7.86%)
Feb 25, 2020 95.25 95.87 91.09 91.77 423,913 -2.89(-3.05%)
Feb 24, 2020 97.51 97.51 93.72 94.66 591,475 -6.34(-6.27%)
Feb 21, 2020 101.96 102.09 100.76 101.00 180,220 -1.42(-1.39%)
Feb 20, 2020 101.36 103.44 100.89 102.42 267,642 +1.24(+1.23%)
Feb 19, 2020 102.42 103.03 100.14 101.18 248,026 -1.21(-1.19%)
Feb 18, 2020 103.22 105.06 102.36 102.39 406,183 -1.20(-1.15%)
Feb 14, 2020 103.38 103.97 102.25 103.59 480,445 +0.69(+0.67%)
Feb 13, 2020 104.81 107.34 102.34 102.90 631,151 -2.09(-1.99%)
Feb 12, 2020 101.21 101.55 99.98 104.99 309,485 +4.24(+4.21%)
Feb 11, 2020 100.89 102.81 99.73 100.75 222,743 +1.05(+1.06%)
Feb 10, 2020 98.53 100.09 97.88 99.70 321,078 +1.30(+1.32%)
Feb 07, 2020 97.80 98.72 97.36 98.40 164,608 +0.08(+0.08%)
Feb 06, 2020 100.75 101.00 97.57 98.32 281,402 -1.61(-1.61%)
Feb 05, 2020 98.95 100.20 97.87 99.93 246,247 +2.07(+2.12%)
Feb 04, 2020 95.41 98.86 95.41 97.86 278,494 +3.86(+4.11%)
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.