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

Nio Inc ADR (NY: NIO )

4.000 +0.090 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 31, 2020 4.020 4.040 3.670 3.780 77,923,200 -0.30(-7.35%)
Jan 30, 2020 4.240 4.380 4.010 4.080 74,909,576 -0.19(-4.45%)
Jan 29, 2020 4.220 4.330 4.020 4.270 53,882,676 +0.06(+1.43%)
Jan 28, 2020 4.250 4.270 4.030 4.210 48,845,528 +0.20(+4.99%)
Jan 27, 2020 3.980 4.350 3.840 4.010 101,470,056 -0.65(-13.95%)
Jan 24, 2020 5.000 5.060 4.510 4.660 65,537,900 -0.26(-5.28%)
Jan 23, 2020 4.570 4.950 4.310 4.920 102,414,416 +0.13(+2.71%)
Jan 22, 2020 5.420 5.650 4.690 4.790 206,968,064 -0.38(-7.35%)
Jan 21, 2020 4.600 5.290 4.520 5.170 181,142,256 +0.50(+10.71%)
Jan 17, 2020 4.510 4.705 4.460 4.670 109,601,200 +0.30(+6.86%)
Jan 16, 2020 3.990 4.400 3.910 4.370 99,223,648 +0.08(+1.86%)
Jan 15, 2020 4.190 4.480 4.000 4.290 234,579,024 +0.53(+14.10%)
Jan 14, 2020 3.700 3.820 3.610 3.760 55,204,132 +0.06(+1.62%)
Jan 13, 2020 3.700 3.730 3.520 3.700 59,777,336 +0.19(+5.41%)
Jan 10, 2020 3.490 3.575 3.400 3.510 35,762,400 +0.08(+2.33%)
Jan 09, 2020 3.440 3.580 3.330 3.430 54,647,456 +0.04(+1.18%)
Jan 08, 2020 3.140 3.490 3.130 3.390 65,135,408 +0.15(+4.63%)
Jan 07, 2020 3.700 3.730 3.210 3.240 106,564,328 -0.44(-11.96%)
Jan 06, 2020 4.190 4.240 3.660 3.680 106,641,776 -0.15(-3.92%)
Jan 03, 2020 3.500 3.900 3.480 3.830 82,981,600 +0.12(+3.23%)
Jan 02, 2020 4.100 4.100 3.610 3.710 103,746,928 -0.31(-7.71%)
Dec 31, 2019 4.150 4.420 3.820 4.020 215,200,704 +0.30(+8.06%)
Dec 30, 2019 2.920 4.870 2.880 3.720 432,968,640 +1.30(+53.72%)
Dec 27, 2019 2.540 2.550 2.410 2.420 37,703,700 -0.09(-3.59%)
Dec 26, 2019 2.450 2.520 2.350 2.510 44,174,032 -0.02(-0.79%)
Dec 24, 2019 2.630 2.630 2.450 2.530 32,029,800 -0.14(-5.24%)
Dec 23, 2019 2.740 2.760 2.650 2.670 28,571,940 -0.02(-0.74%)
Dec 20, 2019 2.650 2.720 2.630 2.690 51,014,300 +0.07(+2.67%)
Dec 19, 2019 2.690 2.730 2.610 2.620 36,301,288 -0.01(-0.38%)
Dec 18, 2019 2.580 2.670 2.540 2.630 31,811,112 +0.04(+1.54%)
Dec 17, 2019 2.540 2.630 2.500 2.590 45,654,512 +0.11(+4.44%)
Dec 16, 2019 2.440 2.550 2.390 2.480 36,916,616 +0.09(+3.77%)
Dec 13, 2019 2.310 2.430 2.288 2.390 37,269,700 +0.12(+5.29%)
Dec 12, 2019 2.300 2.330 2.260 2.270 22,457,816 +0.01(+0.44%)
Dec 11, 2019 2.260 2.320 2.230 2.260 20,342,900 -0.01(-0.44%)
Dec 10, 2019 2.200 2.280 2.140 2.270 25,222,188 +0.05(+2.25%)
Dec 09, 2019 2.210 2.250 2.110 2.220 31,542,994 -0.04(-1.77%)
Dec 06, 2019 2.320 2.340 2.200 2.260 32,061,300 -0.01(-0.44%)
Dec 05, 2019 2.530 2.570 2.250 2.270 53,235,152 -0.15(-6.20%)
Dec 04, 2019 2.420 2.580 2.410 2.420 46,850,732 +0.02(+0.83%)
Dec 03, 2019 2.310 2.480 2.250 2.400 37,983,720 -0.04(-1.64%)
Dec 02, 2019 2.350 2.440 2.300 2.440 33,045,922 +0.17(+7.49%)
Nov 29, 2019 2.360 2.360 2.200 2.270 32,640,200 -0.19(-7.72%)
Nov 27, 2019 2.320 2.500 2.280 2.460 77,494,304 +0.18(+7.89%)
Nov 26, 2019 2.120 2.290 2.120 2.280 55,606,300 +0.23(+11.22%)
Nov 25, 2019 1.990 2.120 1.960 2.050 36,897,160 +0.11(+5.67%)
Nov 22, 2019 2.040 2.050 1.880 1.940 25,210,900 -0.04(-2.02%)
Nov 21, 2019 1.870 2.040 1.820 1.980 41,485,400 +0.14(+7.61%)
Nov 20, 2019 1.850 1.870 1.770 1.840 20,752,748 +0.01(+0.55%)
Nov 19, 2019 1.780 1.890 1.780 1.830 26,812,656 +0.03(+1.67%)
Nov 18, 2019 1.880 1.900 1.730 1.800 26,524,834 +0.00(+0.00%)
Nov 15, 2019 1.750 1.840 1.660 1.800 32,267,800 +0.05(+2.86%)
Nov 14, 2019 1.860 1.890 1.660 1.750 46,752,992 -0.15(-7.89%)
Nov 13, 2019 1.900 1.990 1.850 1.900 25,006,070 -0.04(-2.06%)
Nov 12, 2019 1.900 2.050 1.830 1.940 27,760,614 +0.08(+4.30%)
Nov 11, 2019 1.900 1.960 1.780 1.860 34,339,220 -0.12(-6.06%)
Nov 08, 2019 2.130 2.130 1.940 1.980 38,420,900 -0.09(-4.35%)
Nov 07, 2019 2.110 2.200 2.050 2.070 39,514,632 +0.04(+1.97%)
Nov 06, 2019 2.460 2.460 1.960 2.030 114,092,096 -0.31(-13.25%)
Nov 05, 2019 1.880 2.380 1.800 2.340 184,235,888 +0.63(+36.84%)
Nov 04, 2019 1.650 1.900 1.580 1.710 61,170,968 +0.19(+12.50%)
Nov 01, 2019 1.490 1.550 1.490 1.520 18,037,400 +0.07(+4.83%)
Oct 31, 2019 1.470 1.540 1.440 1.450 22,410,536 +0.02(+1.40%)
Oct 30, 2019 1.420 1.450 1.360 1.430 20,872,622 +0.04(+2.88%)
Oct 29, 2019 1.450 1.450 1.390 1.390 22,371,626 -0.07(-4.79%)
Oct 28, 2019 1.430 1.500 1.380 1.460 32,731,788 -0.05(-3.31%)
Oct 25, 2019 1.540 1.555 1.500 1.510 20,583,402 -0.03(-1.95%)
Oct 24, 2019 1.570 1.600 1.530 1.540 21,607,322 +0.01(+0.65%)
Oct 23, 2019 1.580 1.600 1.520 1.530 12,799,965 -0.05(-3.16%)
Oct 22, 2019 1.700 1.770 1.520 1.580 39,044,504 -0.11(-6.51%)
Oct 21, 2019 1.520 1.770 1.490 1.690 40,258,624 +0.17(+11.18%)
Oct 18, 2019 1.450 1.550 1.440 1.520 21,500,300 +0.06(+4.11%)
Oct 17, 2019 1.460 1.500 1.420 1.460 18,378,844 +0.00(+0.00%)
Oct 16, 2019 1.460 1.520 1.400 1.460 40,817,592 -0.09(-5.81%)
Oct 15, 2019 1.630 1.640 1.540 1.550 27,691,068 +0.02(+1.31%)
Oct 14, 2019 1.560 1.570 1.520 1.530 12,589,760 -0.03(-1.92%)
Oct 11, 2019 1.550 1.590 1.500 1.560 25,706,700 +0.03(+1.96%)
Oct 10, 2019 1.640 1.640 1.500 1.530 34,037,668 -0.11(-6.71%)
Oct 09, 2019 1.750 1.760 1.580 1.640 35,964,072 -0.06(-3.53%)
Oct 08, 2019 1.730 1.800 1.660 1.700 47,235,584 +0.15(+9.68%)
Oct 07, 2019 1.580 1.590 1.450 1.550 26,930,308 -0.07(-4.32%)
Oct 04, 2019 1.600 1.690 1.560 1.620 25,306,800 -0.02(-1.22%)
Oct 03, 2019 1.590 1.700 1.430 1.640 58,696,752 +0.05(+3.14%)
Oct 02, 2019 1.190 1.650 1.190 1.590 99,410,752 +0.27(+20.45%)
Oct 01, 2019 1.510 1.510 1.220 1.320 88,262,976 -0.24(-15.38%)
Sep 30, 2019 1.720 1.730 1.530 1.560 58,945,232 -0.19(-10.86%)
Sep 27, 2019 1.940 2.000 1.710 1.750 59,980,800 -0.21(-10.71%)
Sep 26, 2019 2.050 2.060 1.900 1.960 52,859,188 -0.09(-4.39%)
Sep 25, 2019 2.150 2.150 2.020 2.050 39,246,348 -0.12(-5.53%)
Sep 24, 2019 2.220 2.240 1.970 2.170 122,277,776 -0.55(-20.22%)
Sep 23, 2019 2.980 2.980 2.710 2.720 40,547,312 -0.32(-10.53%)
Sep 20, 2019 3.140 3.160 3.020 3.040 12,053,800 -0.06(-1.94%)
Sep 19, 2019 3.120 3.160 3.080 3.100 8,833,966 +0.02(+0.65%)
Sep 18, 2019 3.210 3.210 3.030 3.080 12,570,110 -0.15(-4.64%)
Sep 17, 2019 3.110 3.180 3.000 3.230 13,000,064 +0.11(+3.53%)
Sep 16, 2019 3.150 3.210 3.090 3.120 12,367,888 -0.09(-2.80%)
Sep 13, 2019 3.220 3.270 3.150 3.210 8,371,600 +0.03(+0.94%)
Sep 12, 2019 3.240 3.270 3.100 3.180 10,952,637 -0.09(-2.75%)
Sep 11, 2019 3.280 3.330 3.160 3.270 13,575,916 -0.05(-1.51%)
Sep 10, 2019 3.130 3.330 3.070 3.320 20,842,768 +0.18(+5.73%)
Sep 09, 2019 3.000 3.140 2.930 3.140 17,381,820 +0.16(+5.37%)
Sep 06, 2019 2.990 3.000 2.870 2.980 14,509,300 +0.03(+1.02%)
Sep 05, 2019 2.810 3.000 2.800 2.950 23,264,816 +0.20(+7.27%)
Sep 04, 2019 2.700 2.750 2.640 2.750 15,192,666 +0.15(+5.77%)
Sep 03, 2019 2.820 2.830 2.580 2.600 26,894,040 -0.26(-9.09%)
Aug 30, 2019 2.900 2.910 2.840 2.860 8,162,500 +0.01(+0.35%)
Aug 29, 2019 2.910 2.930 2.850 2.850 12,368,488 +0.01(+0.35%)
Aug 28, 2019 2.900 2.920 2.830 2.840 10,487,820 -0.07(-2.41%)
Aug 27, 2019 2.920 3.000 2.830 2.910 20,406,648 +0.01(+0.34%)
Aug 26, 2019 2.930 2.950 2.830 2.900 14,125,211 -0.02(-0.68%)
Aug 23, 2019 2.970 3.040 2.885 2.920 13,649,600 -0.10(-3.31%)
Aug 22, 2019 3.060 3.090 3.010 3.020 12,410,127 -0.03(-0.98%)
Aug 21, 2019 3.230 3.270 3.020 3.050 21,518,320 -0.11(-3.48%)
Aug 20, 2019 3.060 3.210 3.000 3.160 16,691,662 +0.16(+5.33%)
Aug 19, 2019 3.000 3.100 3.000 3.000 13,649,681 +0.05(+1.69%)
Aug 16, 2019 2.890 3.010 2.860 2.950 15,884,200 +0.13(+4.61%)
Aug 15, 2019 2.990 2.990 2.770 2.820 15,711,083 -0.08(-2.76%)
Aug 14, 2019 3.075 3.080 2.880 2.900 28,202,280 -0.25(-7.94%)
Aug 13, 2019 3.000 3.200 3.000 3.150 18,594,652 +0.10(+3.28%)
Aug 12, 2019 3.050 3.110 2.960 3.050 13,620,081 -0.08(-2.56%)
Aug 09, 2019 3.100 3.180 3.100 3.130 10,609,900 -0.04(-1.26%)
Aug 08, 2019 3.130 3.260 3.110 3.170 20,972,448 +0.08(+2.59%)
Aug 07, 2019 3.040 3.090 2.930 3.090 18,075,088 +0.01(+0.32%)
Aug 06, 2019 3.090 3.140 3.000 3.080 23,437,908 +0.13(+4.41%)
Aug 05, 2019 3.140 3.140 2.850 2.950 38,666,076 -0.32(-9.79%)
Aug 02, 2019 3.210 3.330 3.160 3.270 17,211,300 -0.01(-0.30%)
Aug 01, 2019 3.450 3.510 3.200 3.280 28,747,528 -0.19(-5.48%)
Jul 31, 2019 3.380 3.530 3.360 3.470 19,906,724 +0.09(+2.66%)
Jul 30, 2019 3.430 3.440 3.350 3.380 14,112,498 -0.08(-2.31%)
Jul 29, 2019 3.550 3.580 3.320 3.460 25,878,920 -0.05(-1.42%)
Jul 26, 2019 3.560 3.620 3.500 3.510 15,606,200 +0.01(+0.29%)
Jul 25, 2019 3.680 3.720 3.500 3.500 26,504,292 -0.17(-4.63%)
Jul 24, 2019 3.450 3.750 3.440 3.670 38,779,300 +0.21(+6.07%)
Jul 23, 2019 3.430 3.490 3.370 3.460 12,441,202 +0.08(+2.37%)
Jul 22, 2019 3.380 3.450 3.310 3.380 12,369,205 +0.01(+0.30%)
Jul 19, 2019 3.430 3.480 3.360 3.370 13,784,300 -0.06(-1.75%)
Jul 18, 2019 3.470 3.495 3.310 3.430 17,645,884 -0.01(-0.29%)
Jul 17, 2019 3.280 3.520 3.250 3.440 26,681,556 +0.14(+4.24%)
Jul 16, 2019 3.400 3.450 3.260 3.300 25,742,148 -0.09(-2.65%)
Jul 15, 2019 3.490 3.520 3.340 3.390 19,818,220 -0.06(-1.74%)
Jul 12, 2019 3.340 3.639 3.320 3.450 39,432,100 +0.03(+0.88%)
Jul 11, 2019 3.640 3.680 3.320 3.420 57,056,216 -0.26(-7.07%)
Jul 10, 2019 3.950 4.000 3.600 3.680 84,958,896 -0.01(-0.27%)
Jul 09, 2019 3.580 3.900 3.420 3.690 87,353,152 +0.22(+6.34%)
Jul 08, 2019 3.210 3.500 3.130 3.470 40,386,576 +0.21(+6.44%)
Jul 05, 2019 3.310 3.340 3.150 3.260 35,914,600 +0.13(+4.15%)
Jul 03, 2019 2.930 3.290 2.900 3.130 75,342,400 +0.31(+10.99%)
Jul 02, 2019 2.600 2.850 2.570 2.820 35,264,552 +0.22(+8.46%)
Jul 01, 2019 2.670 2.680 2.580 2.600 19,513,602 +0.05(+1.96%)
Jun 28, 2019 2.600 2.630 2.510 2.550 17,640,300 -0.05(-1.92%)
Jun 27, 2019 2.510 2.620 2.440 2.600 27,682,578 +0.05(+1.96%)
Jun 26, 2019 2.640 2.730 2.540 2.550 20,660,568 -0.05(-1.92%)
Jun 25, 2019 2.640 2.660 2.550 2.600 16,286,552 -0.02(-0.76%)
Jun 24, 2019 2.610 2.680 2.510 2.620 22,688,656 -0.02(-0.76%)
Jun 21, 2019 2.880 2.900 2.570 2.640 49,602,300 -0.19(-6.71%)
Jun 20, 2019 2.870 3.050 2.800 2.830 55,678,612 +0.02(+0.71%)
Jun 19, 2019 2.670 2.840 2.560 2.810 43,714,804 +0.28(+11.07%)
Jun 18, 2019 2.520 2.710 2.450 2.530 50,042,344 +0.07(+2.85%)
Jun 17, 2019 2.390 2.530 2.350 2.460 20,827,932 +0.04(+1.65%)
Jun 14, 2019 2.440 2.450 2.350 2.420 27,065,700 -0.10(-3.97%)
Jun 13, 2019 2.550 2.620 2.500 2.520 21,932,962 -0.03(-1.18%)
Jun 12, 2019 2.620 2.620 2.500 2.550 30,080,520 -0.06(-2.30%)
Jun 11, 2019 2.670 2.670 2.550 2.610 33,051,080 -0.02(-0.76%)
Jun 10, 2019 2.750 2.820 2.590 2.630 35,951,736 -0.13(-4.71%)
Jun 07, 2019 2.640 2.810 2.550 2.760 31,397,900 +0.11(+4.15%)
Jun 06, 2019 2.900 2.900 2.540 2.650 54,054,632 -0.18(-6.36%)
Jun 05, 2019 3.070 3.090 2.760 2.830 38,162,304 -0.21(-6.91%)
Jun 04, 2019 3.000 3.110 2.970 3.040 30,890,348 +0.08(+2.70%)
Jun 03, 2019 2.980 3.060 2.740 2.960 51,781,820 -0.09(-2.95%)
May 31, 2019 3.070 3.150 3.000 3.050 39,383,300 -0.19(-5.86%)
May 30, 2019 3.550 3.550 3.110 3.240 55,912,160 -0.37(-10.25%)
May 29, 2019 3.890 3.900 3.600 3.610 40,429,864 -0.39(-9.75%)
May 28, 2019 4.120 4.140 3.880 4.000 114,405,328 +0.14(+3.63%)
May 24, 2019 3.980 4.045 3.810 3.860 26,069,300 -0.07(-1.78%)
May 23, 2019 3.960 4.030 3.830 3.930 25,143,216 -0.12(-2.96%)
May 22, 2019 4.250 4.300 4.000 4.050 35,397,480 -0.24(-5.59%)
May 21, 2019 4.350 4.450 4.250 4.290 23,425,780 +0.04(+0.94%)
May 20, 2019 4.380 4.400 4.110 4.250 23,563,620 -0.17(-3.85%)
May 17, 2019 4.580 4.700 4.420 4.420 19,775,600 -0.24(-5.15%)
May 16, 2019 4.650 4.850 4.610 4.660 16,181,361 -0.05(-1.06%)
May 15, 2019 4.590 4.750 4.530 4.710 14,654,894 +0.04(+0.86%)
May 14, 2019 4.470 4.670 4.410 4.670 27,905,984 +0.34(+7.85%)
May 13, 2019 4.500 4.500 4.300 4.330 21,779,916 -0.23(-5.04%)
May 10, 2019 4.600 4.660 4.510 4.560 17,146,500 -0.04(-0.87%)
May 09, 2019 4.540 4.700 4.510 4.600 15,742,537 +0.03(+0.66%)
May 08, 2019 4.790 4.810 4.560 4.570 20,422,212 -0.27(-5.58%)
May 07, 2019 4.810 4.920 4.760 4.840 11,532,785 -0.04(-0.82%)
May 06, 2019 4.720 4.880 4.690 4.880 16,123,042 -0.14(-2.79%)
May 03, 2019 4.730 5.110 4.730 5.020 25,245,500 +0.30(+6.36%)
May 02, 2019 4.740 4.750 4.570 4.720 14,067,380 +0.04(+0.85%)
May 01, 2019 4.840 4.850 4.680 4.680 13,297,819 -0.17(-3.51%)
Apr 30, 2019 4.980 5.080 4.800 4.850 14,398,241 -0.13(-2.61%)
Apr 29, 2019 4.890 5.050 4.870 4.980 15,183,977 +0.06(+1.22%)
Apr 26, 2019 4.850 4.930 4.770 4.920 11,891,300 +0.02(+0.41%)
Apr 25, 2019 5.010 5.150 4.850 4.900 21,530,532 -0.10(-2.00%)
Apr 24, 2019 4.790 5.010 4.750 5.000 20,380,748 +0.17(+3.52%)
Apr 23, 2019 4.820 4.920 4.730 4.830 15,054,225 +0.05(+1.05%)
Apr 22, 2019 4.740 4.810 4.620 4.780 12,889,948 -0.01(-0.21%)
Apr 18, 2019 4.530 4.920 4.440 4.790 31,206,500 +0.20(+4.36%)
Apr 17, 2019 4.610 4.720 4.510 4.590 30,458,792 +0.14(+3.15%)
Apr 16, 2019 4.800 4.810 4.430 4.450 46,255,664 -0.30(-6.32%)
Apr 15, 2019 4.990 5.000 4.720 4.750 27,457,380 -0.24(-4.81%)
Apr 12, 2019 5.030 5.060 4.950 4.990 15,561,200 -0.02(-0.40%)
Apr 11, 2019 5.000 5.090 4.970 5.010 17,611,992 -0.04(-0.79%)
Apr 10, 2019 5.060 5.110 4.960 5.050 25,941,732 -0.03(-0.59%)
Apr 09, 2019 5.280 5.280 5.060 5.080 32,559,240 -0.22(-4.15%)
Apr 08, 2019 5.330 5.380 5.250 5.300 17,325,768 -0.06(-1.12%)
Apr 05, 2019 5.370 5.400 5.310 5.360 18,093,400 +0.01(+0.19%)
Apr 04, 2019 5.390 5.500 5.270 5.350 31,638,204 +0.04(+0.75%)
Apr 03, 2019 5.550 5.580 5.230 5.310 35,271,792 -0.08(-1.48%)
Apr 02, 2019 5.430 5.610 5.340 5.390 55,708,236 +0.18(+3.45%)
Apr 01, 2019 5.290 5.400 5.140 5.210 32,344,996 +0.11(+2.16%)
Mar 29, 2019 5.060 5.130 5.030 5.100 23,595,900 +0.09(+1.80%)
Mar 28, 2019 5.040 5.170 4.930 5.010 29,416,644 +0.03(+0.60%)
Mar 27, 2019 5.010 5.190 4.960 4.980 39,724,640 +0.02(+0.40%)
Mar 26, 2019 5.200 5.220 4.900 4.960 67,180,016 -0.40(-7.46%)
Mar 25, 2019 5.620 5.660 5.270 5.360 38,953,328 -0.26(-4.63%)
Mar 22, 2019 5.800 5.870 5.600 5.620 24,956,400 -0.22(-3.77%)
Mar 21, 2019 5.750 5.950 5.740 5.840 21,320,524 -0.01(-0.17%)
Mar 20, 2019 6.020 6.030 5.710 5.850 39,040,496 -0.11(-1.85%)
Mar 19, 2019 5.750 6.030 5.730 5.960 54,472,920 +0.21(+3.65%)
Mar 18, 2019 5.690 5.950 5.440 5.750 76,449,648 +0.04(+0.70%)
Mar 15, 2019 6.120 6.130 5.710 5.710 85,776,896 -0.32(-5.31%)
Mar 14, 2019 6.630 6.640 6.000 6.030 58,915,712 -0.50(-7.66%)
Mar 13, 2019 6.320 6.770 6.240 6.530 41,709,108 +0.14(+2.19%)
Mar 12, 2019 6.620 6.640 6.370 6.390 41,564,712 -0.20(-3.03%)
Mar 11, 2019 6.950 6.980 6.550 6.590 62,482,612 -0.47(-6.66%)
Mar 08, 2019 7.020 7.200 6.850 7.060 32,040,500 -0.03(-0.42%)
Mar 07, 2019 7.810 7.950 7.000 7.090 52,396,940 -0.92(-11.49%)
Mar 06, 2019 8.260 8.720 8.000 8.010 73,296,256 -1.06(-11.69%)
Mar 05, 2019 9.800 10.63 9.070 9.070 51,349,816 -0.71(-7.26%)
Mar 04, 2019 10.32 10.37 9.150 9.780 43,529,344 -0.28(-2.78%)
Mar 01, 2019 9.820 10.20 9.730 10.06 32,409,400 +0.49(+5.12%)
Feb 28, 2019 9.850 9.930 9.460 9.570 26,408,116 -0.28(-2.84%)
Feb 27, 2019 10.15 10.25 9.330 9.850 53,184,160 +0.06(+0.61%)
Feb 26, 2019 9.160 10.64 8.820 9.790 105,693,024 +0.64(+6.99%)
Feb 25, 2019 9.040 9.150 8.600 9.150 52,093,748 +0.98(+12.00%)
Feb 22, 2019 7.920 8.220 7.750 8.170 26,600,300 +0.42(+5.42%)
Feb 21, 2019 7.700 7.730 7.430 7.750 7,976,743 +0.13(+1.70%)
Feb 20, 2019 7.260 7.770 7.260 7.620 21,478,966 +0.36(+4.96%)
Feb 19, 2019 7.400 7.430 7.210 7.260 9,945,448 -0.15(-2.02%)
Feb 15, 2019 7.550 7.640 7.255 7.410 15,620,100 -0.07(-0.94%)
Feb 14, 2019 7.700 7.780 7.420 7.480 14,713,927 -0.01(-0.13%)
Feb 13, 2019 7.520 7.680 7.390 7.490 10,854,065 +0.05(+0.67%)
Feb 12, 2019 7.350 7.570 7.140 7.440 13,231,806 -0.02(-0.27%)
Feb 11, 2019 7.670 7.770 7.380 7.460 9,730,032 -0.21(-2.74%)
Feb 08, 2019 8.000 8.000 7.280 7.670 21,709,300 -0.37(-4.60%)
Feb 07, 2019 8.280 8.370 7.800 8.040 23,167,252 -0.36(-4.29%)
Feb 06, 2019 7.950 8.590 7.830 8.400 33,349,700 +0.52(+6.60%)
Feb 05, 2019 7.710 7.960 7.610 7.880 9,021,592 +0.03(+0.38%)
Feb 04, 2019 7.960 7.980 7.740 7.850 8,579,822 -0.05(-0.63%)
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.