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

Himax Technologies ADR (NQ: HIMX )

5.050 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Oct 31, 2019 1.876 1.908 1.837 1.861 435,585 -0.02(-1.26%)
Oct 30, 2019 1.853 1.931 1.813 1.884 1,261,121 +0.03(+1.70%)
Oct 29, 2019 1.892 1.892 1.837 1.853 477,042 -0.05(-2.49%)
Oct 28, 2019 1.892 1.908 1.876 1.900 470,497 +0.02(+0.84%)
Oct 25, 2019 1.845 1.892 1.821 1.884 525,018 +0.04(+2.14%)
Oct 24, 2019 1.837 1.868 1.790 1.845 677,243 +0.00(+0.00%)
Oct 23, 2019 1.876 1.898 1.829 1.845 450,488 -0.04(-2.09%)
Oct 22, 2019 1.853 1.916 1.853 1.884 688,591 +0.02(+0.84%)
Oct 21, 2019 1.868 1.900 1.845 1.868 614,011 +0.01(+0.42%)
Oct 18, 2019 1.892 1.908 1.829 1.861 529,204 -0.03(-1.67%)
Oct 17, 2019 1.892 1.924 1.884 1.892 550,116 +0.01(+0.42%)
Oct 16, 2019 1.868 1.900 1.813 1.884 874,793 +0.02(+0.84%)
Oct 15, 2019 1.829 1.884 1.829 1.868 448,319 +0.03(+1.72%)
Oct 14, 2019 1.892 1.892 1.790 1.837 747,100 -0.03(-1.69%)
Oct 11, 2019 1.813 1.892 1.805 1.868 1,353,708 +0.06(+3.49%)
Oct 10, 2019 1.719 1.813 1.719 1.805 813,298 +0.08(+4.57%)
Oct 09, 2019 1.726 1.766 1.703 1.726 1,131,145 +0.01(+0.46%)
Oct 08, 2019 1.782 1.790 1.719 1.719 648,991 -0.06(-3.54%)
Oct 07, 2019 1.742 1.797 1.734 1.782 810,610 +0.04(+2.26%)
Oct 04, 2019 1.734 1.774 1.719 1.742 483,412 +0.02(+1.38%)
Oct 03, 2019 1.695 1.758 1.687 1.719 745,999 +0.02(+1.40%)
Oct 02, 2019 1.711 1.723 1.648 1.695 1,022,826 -0.02(-1.38%)
Oct 01, 2019 1.790 1.829 1.711 1.719 918,446 -0.07(-3.96%)
Sep 30, 2019 1.782 1.821 1.734 1.790 685,706 +0.02(+0.89%)
Sep 27, 2019 1.734 1.813 1.734 1.774 795,709 +0.05(+2.74%)
Sep 26, 2019 1.750 1.774 1.726 1.726 427,939 -0.02(-0.91%)
Sep 25, 2019 1.687 1.766 1.687 1.742 442,583 +0.03(+1.84%)
Sep 24, 2019 1.813 1.845 1.697 1.711 920,677 -0.10(-5.65%)
Sep 23, 2019 1.695 1.868 1.687 1.813 1,245,144 +0.08(+4.55%)
Sep 20, 2019 1.790 1.813 1.719 1.734 970,123 -0.05(-2.65%)
Sep 19, 2019 1.805 1.876 1.774 1.782 659,032 -0.02(-1.31%)
Sep 18, 2019 1.853 1.900 1.750 1.805 1,306,966 -0.06(-2.97%)
Sep 17, 2019 1.868 1.892 1.845 1.861 790,510 -0.04(-2.07%)
Sep 16, 2019 1.876 1.931 1.813 1.900 1,206,137 +0.02(+0.84%)
Sep 13, 2019 1.987 1.993 1.884 1.884 833,890 -0.09(-4.78%)
Sep 12, 2019 1.939 1.998 1.884 1.979 992,141 +0.02(+1.21%)
Sep 11, 2019 2.129 2.184 1.868 1.955 3,939,525 -0.14(-6.77%)
Sep 10, 2019 1.742 2.168 1.742 2.097 4,300,670 +0.35(+20.36%)
Sep 09, 2019 1.711 1.825 1.711 1.742 1,538,015 +0.03(+1.84%)
Sep 06, 2019 1.616 1.719 1.616 1.711 1,213,923 +0.08(+4.83%)
Sep 05, 2019 1.734 1.841 1.616 1.632 3,532,857 -0.09(-5.05%)
Sep 04, 2019 1.490 1.734 1.482 1.719 2,705,066 +0.23(+15.34%)
Sep 03, 2019 1.458 1.498 1.451 1.490 1,562,664 +0.04(+2.72%)
Aug 30, 2019 1.458 1.474 1.443 1.451 855,835 +0.00(+0.00%)
Aug 29, 2019 1.466 1.498 1.435 1.451 1,463,449 +0.00(+0.00%)
Aug 28, 2019 1.419 1.474 1.340 1.451 2,481,000 +0.03(+2.22%)
Aug 27, 2019 1.514 1.561 1.403 1.419 2,260,111 -0.10(-6.74%)
Aug 26, 2019 1.561 1.585 1.522 1.522 1,977,605 -0.04(-2.53%)
Aug 23, 2019 1.600 1.624 1.561 1.561 1,667,907 -0.06(-3.41%)
Aug 22, 2019 1.648 1.671 1.585 1.616 1,072,789 -0.02(-1.44%)
Aug 21, 2019 1.640 1.703 1.600 1.640 1,280,875 -0.02(-0.95%)
Aug 20, 2019 1.663 1.695 1.640 1.656 972,829 -0.01(-0.47%)
Aug 19, 2019 1.734 1.766 1.663 1.663 1,269,489 -0.02(-1.40%)
Aug 16, 2019 1.703 1.726 1.663 1.687 1,133,502 -0.02(-0.93%)
Aug 15, 2019 1.671 1.719 1.656 1.703 1,549,212 +0.06(+3.35%)
Aug 14, 2019 1.750 1.774 1.632 1.648 2,582,409 -0.12(-6.70%)
Aug 13, 2019 1.758 1.829 1.750 1.766 1,713,364 -0.01(-0.44%)
Aug 12, 2019 1.829 1.892 1.766 1.774 2,570,442 -0.07(-3.85%)
Aug 09, 2019 2.058 2.065 1.829 1.845 3,131,212 -0.29(-13.65%)
Aug 08, 2019 2.286 2.381 2.065 2.136 5,488,996 -0.21(-9.06%)
Aug 07, 2019 2.302 2.389 2.302 2.349 992,951 +0.02(+0.68%)
Aug 06, 2019 2.326 2.357 2.286 2.334 1,445,369 +0.02(+1.02%)
Aug 05, 2019 2.302 2.349 2.302 2.310 1,875,420 -0.04(-1.68%)
Aug 02, 2019 2.404 2.420 2.322 2.349 1,641,777 -0.06(-2.30%)
Aug 01, 2019 2.460 2.531 2.381 2.404 1,233,555 -0.06(-2.56%)
Jul 31, 2019 2.483 2.546 2.456 2.468 436,704 -0.05(-1.88%)
Jul 30, 2019 2.475 2.531 2.436 2.515 761,516 +0.02(+0.63%)
Jul 29, 2019 2.538 2.554 2.487 2.499 658,283 -0.03(-1.25%)
Jul 26, 2019 2.531 2.562 2.468 2.531 1,020,608 +0.02(+0.63%)
Jul 25, 2019 2.625 2.633 2.515 2.515 1,279,989 -0.13(-4.78%)
Jul 24, 2019 2.460 2.665 2.460 2.641 2,061,263 +0.09(+3.40%)
Jul 23, 2019 2.475 2.562 2.468 2.554 1,711,488 +0.08(+3.18%)
Jul 22, 2019 2.365 2.601 2.365 2.475 2,821,766 +0.12(+5.02%)
Jul 19, 2019 2.357 2.389 2.341 2.357 810,043 +0.01(+0.34%)
Jul 18, 2019 2.365 2.397 2.294 2.349 1,515,464 -0.01(-0.33%)
Jul 17, 2019 2.381 2.404 2.357 2.357 949,805 -0.02(-0.99%)
Jul 16, 2019 2.444 2.468 2.349 2.381 1,428,747 -0.06(-2.58%)
Jul 15, 2019 2.460 2.507 2.436 2.444 1,571,633 -0.02(-0.64%)
Jul 12, 2019 2.602 2.624 2.412 2.460 3,589,763 -0.18(-6.87%)
Jul 11, 2019 2.704 2.728 2.617 2.641 1,498,473 -0.04(-1.47%)
Jul 10, 2019 2.743 2.791 2.657 2.680 1,307,727 -0.06(-2.30%)
Jul 09, 2019 2.680 2.791 2.673 2.743 1,661,700 +0.06(+2.35%)
Jul 08, 2019 2.759 2.783 2.657 2.680 952,664 -0.09(-3.41%)
Jul 05, 2019 2.759 2.803 2.751 2.775 660,744 -0.03(-1.12%)
Jul 03, 2019 2.751 2.909 2.751 2.807 3,139,583 +0.05(+1.71%)
Jul 02, 2019 2.736 2.767 2.728 2.759 813,902 +0.02(+0.86%)
Jul 01, 2019 2.791 2.838 2.728 2.736 988,106 -0.01(-0.29%)
Jun 28, 2019 2.712 2.759 2.708 2.743 638,166 +0.03(+1.16%)
Jun 27, 2019 2.736 2.783 2.712 2.712 756,574 -0.02(-0.86%)
Jun 26, 2019 2.649 2.814 2.625 2.736 3,044,895 +0.11(+4.20%)
Jun 25, 2019 2.602 2.649 2.562 2.625 972,676 +0.02(+0.60%)
Jun 24, 2019 2.617 2.673 2.609 2.609 752,376 -0.02(-0.60%)
Jun 21, 2019 2.625 2.657 2.578 2.625 623,832 -0.03(-1.19%)
Jun 20, 2019 2.688 2.712 2.617 2.657 1,124,601 +0.00(+0.00%)
Jun 19, 2019 2.688 2.704 2.602 2.657 797,609 +0.00(+0.00%)
Jun 18, 2019 2.578 2.712 2.554 2.657 1,559,469 +0.09(+3.37%)
Jun 17, 2019 2.633 2.649 2.562 2.570 738,461 -0.07(-2.69%)
Jun 14, 2019 2.641 2.657 2.609 2.641 820,825 -0.02(-0.89%)
Jun 13, 2019 2.609 2.688 2.609 2.665 1,208,867 +0.06(+2.11%)
Jun 12, 2019 2.657 2.680 2.606 2.609 922,097 -0.06(-2.36%)
Jun 11, 2019 2.743 2.775 2.641 2.673 1,037,446 -0.03(-1.17%)
Jun 10, 2019 2.673 2.720 2.649 2.704 1,005,349 +0.06(+2.08%)
Jun 07, 2019 2.641 2.665 2.625 2.649 520,579 +0.01(+0.30%)
Jun 06, 2019 2.657 2.696 2.613 2.641 770,285 -0.02(-0.59%)
Jun 05, 2019 2.728 2.759 2.633 2.657 1,588,244 -0.07(-2.60%)
Jun 04, 2019 2.657 2.736 2.641 2.728 1,545,748 +0.08(+2.98%)
Jun 03, 2019 2.649 2.708 2.617 2.649 1,499,120 -0.01(-0.30%)
May 31, 2019 2.641 2.751 2.609 2.657 4,014,826 +0.01(+0.30%)
May 30, 2019 2.404 2.673 2.389 2.649 3,558,611 +0.26(+10.89%)
May 29, 2019 2.365 2.412 2.353 2.389 1,334,648 +0.06(+2.37%)
May 28, 2019 2.286 2.404 2.278 2.334 1,673,022 +0.06(+2.42%)
May 24, 2019 2.397 2.437 2.231 2.278 2,385,606 -0.10(-4.30%)
May 23, 2019 2.436 2.436 2.349 2.381 2,493,254 -0.07(-2.89%)
May 22, 2019 2.483 2.523 2.373 2.452 1,598,814 -0.02(-0.96%)
May 21, 2019 2.483 2.538 2.452 2.475 1,608,253 +0.01(+0.32%)
May 20, 2019 2.594 2.641 2.444 2.468 3,089,287 -0.16(-6.01%)
May 17, 2019 2.633 2.709 2.606 2.625 1,555,394 -0.05(-1.77%)
May 16, 2019 2.673 2.720 2.625 2.673 1,791,570 -0.02(-0.59%)
May 15, 2019 2.649 2.759 2.633 2.688 823,232 +0.02(+0.59%)
May 14, 2019 2.546 2.712 2.546 2.673 1,325,209 +0.11(+4.31%)
May 13, 2019 2.680 2.691 2.539 2.562 2,150,868 -0.20(-7.14%)
May 10, 2019 2.767 2.870 2.688 2.759 2,368,228 -0.01(-0.28%)
May 09, 2019 2.665 2.846 2.633 2.767 3,656,478 +0.13(+4.78%)
May 08, 2019 2.578 2.680 2.570 2.641 1,877,173 +0.07(+2.76%)
May 07, 2019 2.602 2.665 2.562 2.570 2,375,031 -0.06(-2.10%)
May 06, 2019 2.570 2.641 2.546 2.625 1,280,112 -0.02(-0.89%)
May 03, 2019 2.617 2.680 2.578 2.649 1,519,877 +0.04(+1.51%)
May 02, 2019 2.546 2.657 2.538 2.609 1,455,534 +0.07(+2.79%)
May 01, 2019 2.562 2.586 2.531 2.538 815,639 -0.02(-0.62%)
Apr 30, 2019 2.562 2.606 2.531 2.554 1,396,618 -0.02(-0.61%)
Apr 29, 2019 2.554 2.609 2.538 2.570 1,453,671 +0.02(+0.93%)
Apr 26, 2019 2.570 2.609 2.531 2.546 1,503,007 -0.06(-2.42%)
Apr 25, 2019 2.704 2.704 2.594 2.609 1,216,526 -0.09(-3.22%)
Apr 24, 2019 2.641 2.704 2.609 2.696 1,243,435 +0.08(+3.01%)
Apr 23, 2019 2.554 2.641 2.554 2.617 1,106,855 +0.03(+1.22%)
Apr 22, 2019 2.538 2.649 2.531 2.586 852,051 +0.06(+2.50%)
Apr 18, 2019 2.538 2.561 2.523 2.523 972,026 -0.02(-0.62%)
Apr 17, 2019 2.657 2.665 2.531 2.538 1,762,673 -0.09(-3.30%)
Apr 16, 2019 2.641 2.673 2.578 2.625 2,047,419 +0.06(+2.15%)
Apr 15, 2019 2.570 2.602 2.562 2.570 767,035 +0.00(+0.00%)
Apr 12, 2019 2.586 2.594 2.562 2.570 900,358 +0.01(+0.31%)
Apr 11, 2019 2.602 2.625 2.562 2.562 706,315 -0.04(-1.51%)
Apr 10, 2019 2.578 2.649 2.578 2.602 874,839 +0.02(+0.61%)
Apr 09, 2019 2.649 2.696 2.570 2.586 1,182,777 -0.07(-2.67%)
Apr 08, 2019 2.696 2.743 2.625 2.657 1,135,357 -0.06(-2.03%)
Apr 05, 2019 2.617 2.755 2.617 2.712 1,926,675 +0.10(+3.93%)
Apr 04, 2019 2.523 2.633 2.507 2.609 1,387,208 +0.09(+3.76%)
Apr 03, 2019 2.546 2.617 2.507 2.515 2,440,629 -0.02(-0.93%)
Apr 02, 2019 2.546 2.546 2.483 2.538 1,967,625 -0.02(-0.62%)
Apr 01, 2019 2.523 2.570 2.491 2.554 1,835,795 +0.04(+1.57%)
Mar 29, 2019 2.570 2.578 2.507 2.515 2,483,532 -0.04(-1.54%)
Mar 28, 2019 2.633 2.649 2.523 2.554 2,162,081 -0.08(-2.99%)
Mar 27, 2019 2.712 2.736 2.625 2.633 1,539,027 -0.08(-2.91%)
Mar 26, 2019 2.720 2.737 2.680 2.712 824,196 +0.01(+0.29%)
Mar 25, 2019 2.684 2.716 2.641 2.704 1,158,146 +0.00(+0.00%)
Mar 22, 2019 2.767 2.771 2.704 2.704 1,691,628 -0.09(-3.11%)
Mar 21, 2019 2.791 2.838 2.759 2.791 1,852,151 +0.00(+0.00%)
Mar 20, 2019 2.822 2.838 2.767 2.791 1,530,997 -0.05(-1.67%)
Mar 19, 2019 2.838 2.885 2.822 2.838 938,325 +0.02(+0.56%)
Mar 18, 2019 2.846 2.870 2.775 2.822 1,627,913 +0.00(+0.00%)
Mar 15, 2019 2.877 2.901 2.783 2.822 2,531,607 -0.06(-1.92%)
Mar 14, 2019 2.917 2.948 2.870 2.877 1,239,812 -0.05(-1.62%)
Mar 13, 2019 2.917 2.964 2.893 2.925 1,623,276 +0.02(+0.54%)
Mar 12, 2019 2.917 2.933 2.862 2.909 976,938 +0.00(+0.00%)
Mar 11, 2019 2.830 2.948 2.822 2.909 1,229,152 +0.09(+3.36%)
Mar 08, 2019 2.791 2.830 2.759 2.814 1,126,652 -0.01(-0.28%)
Mar 07, 2019 2.893 2.917 2.775 2.822 1,515,646 -0.08(-2.72%)
Mar 06, 2019 2.956 2.988 2.877 2.901 1,601,110 -0.07(-2.39%)
Mar 05, 2019 3.004 3.059 2.956 2.972 1,525,806 -0.03(-1.05%)
Mar 04, 2019 2.972 3.019 2.933 3.004 1,940,698 +0.04(+1.33%)
Mar 01, 2019 2.980 2.996 2.948 2.964 797,612 +0.02(+0.53%)
Feb 28, 2019 2.980 2.996 2.933 2.948 1,165,502 -0.05(-1.58%)
Feb 27, 2019 3.019 3.044 2.964 2.996 1,535,459 -0.02(-0.52%)
Feb 26, 2019 2.980 3.075 2.980 3.012 1,239,001 +0.01(+0.26%)
Feb 25, 2019 3.051 3.098 2.948 3.004 3,487,613 -0.02(-0.78%)
Feb 22, 2019 2.988 3.090 2.988 3.027 1,761,647 -0.01(-0.26%)
Feb 21, 2019 2.996 3.067 2.988 3.035 2,404,883 +0.02(+0.79%)
Feb 20, 2019 3.209 3.232 2.980 3.012 5,635,193 -0.24(-7.28%)
Feb 19, 2019 2.885 3.256 2.862 3.248 6,210,400 +0.17(+5.37%)
Feb 15, 2019 3.106 3.177 3.082 3.082 1,895,344 +0.00(+0.00%)
Feb 14, 2019 3.043 3.138 3.035 3.082 1,693,140 +0.03(+1.03%)
Feb 13, 2019 3.059 3.146 3.051 3.051 1,548,800 +0.00(+0.00%)
Feb 12, 2019 2.996 3.075 2.988 3.051 2,073,924 +0.09(+2.93%)
Feb 11, 2019 2.980 3.027 2.956 2.964 1,742,081 +0.01(+0.27%)
Feb 08, 2019 2.980 3.012 2.917 2.956 1,542,329 -0.04(-1.32%)
Feb 07, 2019 3.090 3.130 2.980 2.996 2,605,966 -0.13(-4.28%)
Feb 06, 2019 3.098 3.193 3.090 3.130 3,381,173 +0.06(+1.79%)
Feb 05, 2019 2.941 3.122 2.901 3.075 6,470,172 +0.16(+5.41%)
Feb 04, 2019 2.980 3.012 2.877 2.917 3,682,802 -0.04(-1.33%)
Feb 01, 2019 3.059 3.098 2.948 2.956 2,591,479 -0.10(-3.35%)
Jan 31, 2019 3.098 3.185 3.035 3.059 1,787,743 -0.04(-1.27%)
Jan 30, 2019 3.067 3.193 3.035 3.098 5,209,157 +0.09(+2.88%)
Jan 29, 2019 3.090 3.153 2.980 3.012 1,437,266 -0.09(-3.05%)
Jan 28, 2019 3.043 3.161 3.043 3.106 1,169,771 -0.02(-0.51%)
Jan 25, 2019 2.996 3.153 2.909 3.122 3,041,911 +0.07(+2.33%)
Jan 24, 2019 2.885 3.067 2.862 3.051 3,861,549 +0.20(+6.91%)
Jan 23, 2019 2.846 3.043 2.783 2.854 2,464,490 +0.03(+1.12%)
Jan 22, 2019 2.885 2.885 2.791 2.822 1,725,810 -0.07(-2.45%)
Jan 18, 2019 2.909 2.956 2.838 2.893 3,043,434 +0.02(+0.82%)
Jan 17, 2019 2.980 2.996 2.775 2.870 3,289,386 -0.11(-3.70%)
Jan 16, 2019 3.004 3.098 2.950 2.980 1,636,309 +0.00(+0.00%)
Jan 15, 2019 3.004 3.051 2.964 2.980 2,088,308 -0.02(-0.53%)
Jan 14, 2019 3.098 3.098 2.964 2.996 2,572,184 -0.13(-4.04%)
Jan 11, 2019 3.287 3.327 3.063 3.122 4,414,013 -0.01(-0.25%)
Jan 10, 2019 3.106 3.169 2.972 3.130 2,128,877 +0.01(+0.25%)
Jan 09, 2019 2.720 3.232 2.720 3.122 7,766,085 +0.42(+15.45%)
Jan 08, 2019 2.704 2.728 2.641 2.704 2,174,003 +0.00(+0.00%)
Jan 07, 2019 2.736 2.751 2.641 2.704 3,077,704 -0.02(-0.58%)
Jan 04, 2019 2.680 2.767 2.665 2.720 1,165,214 +0.08(+2.99%)
Jan 03, 2019 2.736 2.736 2.617 2.641 1,398,588 -0.11(-4.01%)
Jan 02, 2019 2.657 2.862 2.657 2.751 1,667,896 +0.05(+1.75%)
Dec 31, 2018 2.783 2.814 2.657 2.704 2,613,423 -0.03(-1.15%)
Dec 28, 2018 2.743 2.807 2.673 2.736 3,375,265 +0.01(+0.29%)
Dec 27, 2018 2.602 2.775 2.578 2.728 2,448,034 +0.08(+2.98%)
Dec 26, 2018 2.562 2.708 2.499 2.649 2,485,896 +0.13(+5.00%)
Dec 24, 2018 2.475 2.602 2.412 2.523 2,682,555 +0.00(+0.00%)
Dec 21, 2018 2.665 2.665 2.468 2.523 3,074,130 -0.12(-4.48%)
Dec 20, 2018 2.775 2.775 2.538 2.641 3,714,147 -0.11(-4.01%)
Dec 19, 2018 2.791 2.893 2.736 2.751 2,694,663 -0.06(-1.97%)
Dec 18, 2018 2.933 2.960 2.704 2.807 3,558,647 -0.10(-3.52%)
Dec 17, 2018 2.862 2.996 2.846 2.909 2,810,596 +0.06(+1.93%)
Dec 14, 2018 2.830 2.941 2.830 2.854 1,606,640 -0.04(-1.36%)
Dec 13, 2018 2.964 2.980 2.830 2.893 2,155,281 -0.06(-2.13%)
Dec 12, 2018 2.759 3.055 2.688 2.956 6,400,962 +0.25(+9.33%)
Dec 11, 2018 2.546 2.799 2.475 2.704 6,098,662 +0.25(+10.29%)
Dec 10, 2018 2.964 2.964 2.389 2.452 12,124,312 -0.50(-16.84%)
Dec 07, 2018 2.925 3.059 2.846 2.948 4,916,833 +0.05(+1.63%)
Dec 06, 2018 3.004 3.019 2.838 2.901 6,228,363 -0.18(-5.88%)
Dec 04, 2018 3.201 3.311 3.075 3.082 4,901,992 -0.14(-4.40%)
Dec 03, 2018 3.366 3.390 3.185 3.224 5,178,178 -0.06(-1.92%)
Nov 30, 2018 3.327 3.398 3.256 3.287 3,770,646 +0.05(+1.46%)
Nov 29, 2018 3.161 3.335 3.161 3.240 2,938,407 +0.06(+1.99%)
Nov 28, 2018 3.153 3.177 3.059 3.177 1,997,514 +0.05(+1.51%)
Nov 27, 2018 3.114 3.146 3.054 3.130 2,041,808 -0.02(-0.75%)
Nov 26, 2018 3.224 3.224 3.114 3.153 2,484,471 -0.06(-1.72%)
Nov 23, 2018 3.216 3.264 3.209 3.209 1,266,818 -0.04(-1.21%)
Nov 21, 2018 3.248 3.248 3.248 0 +0.11(+3.52%)
Nov 20, 2018 3.185 3.295 3.106 3.138 3,499,435 -0.12(-3.63%)
Nov 19, 2018 3.500 3.500 3.240 3.256 3,099,707 -0.27(-7.61%)
Nov 16, 2018 3.287 3.796 3.287 3.524 6,420,094 +0.18(+5.42%)
Nov 15, 2018 3.216 3.414 3.201 3.343 9,607,346 +0.12(+3.67%)
Nov 14, 2018 3.256 3.335 3.209 3.224 3,295,363 +0.00(+0.00%)
Nov 13, 2018 3.193 3.366 3.177 3.224 3,792,129 +0.05(+1.49%)
Nov 12, 2018 3.500 3.548 3.146 3.177 5,217,639 -0.30(-8.62%)
Nov 09, 2018 3.800 3.816 3.406 3.477 5,792,456 -0.32(-8.51%)
Nov 08, 2018 4.249 4.249 3.737 3.800 8,980,227 -0.47(-11.07%)
Nov 07, 2018 4.178 4.344 4.139 4.273 3,481,376 +0.14(+3.44%)
Nov 06, 2018 4.186 4.233 4.115 4.131 2,140,750 -0.07(-1.69%)
Nov 05, 2018 4.281 4.336 4.115 4.202 2,998,784 -0.08(-1.84%)
Nov 02, 2018 4.304 4.312 4.170 4.281 2,897,052 +0.02(+0.37%)
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.