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

Li Auto Inc ADR (NQ: LI )

25.04 +1.57 (+6.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 37.38 37.47 36.41 36.95 7,710,842 -1.29(-3.37%)
Nov 29, 2023 39.30 39.58 38.07 38.24 7,571,280 -2.06(-5.11%)
Nov 28, 2023 40.48 41.00 40.15 40.30 4,022,784 +0.59(+1.49%)
Nov 27, 2023 40.65 40.82 39.68 39.71 4,143,180 -1.56(-3.78%)
Nov 24, 2023 41.39 41.50 40.79 41.27 2,750,575 +0.58(+1.43%)
Nov 22, 2023 41.12 41.29 40.03 40.69 3,475,532 -0.11(-0.27%)
Nov 21, 2023 41.14 41.53 40.59 40.80 3,850,898 -1.50(-3.55%)
Nov 20, 2023 40.87 42.35 40.79 42.30 6,211,765 +1.50(+3.68%)
Nov 17, 2023 41.03 41.71 40.48 40.80 7,815,471 +1.93(+4.97%)
Nov 16, 2023 38.95 39.46 38.27 38.87 6,363,537 -1.66(-4.10%)
Nov 15, 2023 40.40 41.42 40.40 40.53 5,384,325 +0.68(+1.71%)
Nov 14, 2023 39.59 40.08 39.13 39.85 5,163,122 +0.39(+0.99%)
Nov 13, 2023 38.06 39.62 38.00 39.46 6,052,755 +2.50(+6.76%)
Nov 10, 2023 37.60 37.69 36.66 36.96 5,049,404 -0.69(-1.83%)
Nov 09, 2023 39.82 39.88 37.35 37.65 10,630,545 -1.71(-4.34%)
Nov 08, 2023 38.54 39.47 38.30 39.36 6,313,941 -0.54(-1.35%)
Nov 07, 2023 39.70 40.03 39.16 39.90 5,359,529 +0.48(+1.22%)
Nov 06, 2023 39.28 40.14 38.92 39.42 10,587,164 +3.06(+8.42%)
Nov 03, 2023 36.00 36.75 35.58 36.36 3,744,981 +1.03(+2.92%)
Nov 02, 2023 35.83 36.02 35.26 35.33 3,555,620 +0.34(+0.97%)
Nov 01, 2023 34.50 35.28 34.34 34.99 5,020,394 +1.18(+3.49%)
Oct 31, 2023 34.39 34.49 33.43 33.81 7,900,869 -1.31(-3.73%)
Oct 30, 2023 35.31 35.64 34.68 35.12 3,903,449 +0.13(+0.37%)
Oct 27, 2023 35.54 36.10 34.91 34.99 4,257,190 +0.44(+1.27%)
Oct 26, 2023 34.22 34.80 33.99 34.55 3,200,205 +0.65(+1.92%)
Oct 25, 2023 34.16 34.48 33.84 33.90 4,607,607 -0.88(-2.53%)
Oct 24, 2023 33.33 35.00 33.33 34.78 7,383,765 +2.31(+7.11%)
Oct 23, 2023 31.46 32.74 31.43 32.47 7,493,984 +0.58(+1.82%)
Oct 20, 2023 31.78 32.49 31.64 31.89 3,618,151 -0.49(-1.51%)
Oct 19, 2023 32.22 32.76 31.83 32.38 5,221,640 -0.37(-1.13%)
Oct 18, 2023 33.11 33.25 32.58 32.75 3,333,233 -0.65(-1.95%)
Oct 17, 2023 33.15 34.02 33.10 33.40 2,926,511 -0.12(-0.36%)
Oct 16, 2023 33.05 33.66 33.06 33.52 4,237,544 -0.78(-2.27%)
Oct 13, 2023 34.14 34.54 33.80 34.30 2,878,393 -0.18(-0.52%)
Oct 12, 2023 34.94 35.40 34.03 34.48 3,265,147 -0.94(-2.65%)
Oct 11, 2023 35.40 36.29 34.84 35.42 6,539,260 +0.57(+1.64%)
Oct 10, 2023 34.25 35.10 33.94 34.85 4,169,951 +1.41(+4.22%)
Oct 09, 2023 34.20 34.37 33.02 33.44 7,835,410 -1.57(-4.48%)
Oct 06, 2023 34.50 35.09 34.02 35.01 3,503,647 +0.82(+2.40%)
Oct 05, 2023 34.41 34.65 33.98 34.19 5,935,949 -0.98(-2.79%)
Oct 04, 2023 34.36 35.23 34.32 35.17 2,959,140 +0.53(+1.53%)
Oct 03, 2023 34.00 34.98 33.99 34.64 5,429,924 -0.55(-1.56%)
Oct 02, 2023 35.91 36.07 34.88 35.19 3,557,518 -0.46(-1.29%)
Sep 29, 2023 35.55 35.74 35.19 35.65 4,596,845 +1.12(+3.24%)
Sep 28, 2023 33.72 34.78 33.68 34.53 7,158,284 -0.43(-1.23%)
Sep 27, 2023 35.27 35.27 34.47 34.96 4,300,408 +0.15(+0.43%)
Sep 26, 2023 35.00 35.54 34.72 34.81 8,621,929 -0.55(-1.56%)
Sep 25, 2023 36.80 35.67 35.34 35.36 12,908,118 -3.92(-9.98%)
Sep 22, 2023 40.00 40.11 39.05 39.28 5,695,775 +1.00(+2.61%)
Sep 21, 2023 38.03 38.77 37.80 38.28 3,390,875 -0.31(-0.80%)
Sep 20, 2023 39.10 39.47 38.47 38.59 3,225,735 +0.20(+0.52%)
Sep 19, 2023 38.64 38.87 38.02 38.39 6,519,492 -1.29(-3.25%)
Sep 18, 2023 39.26 39.88 38.84 39.68 5,578,297 -0.97(-2.39%)
Sep 15, 2023 40.87 41.44 40.49 40.65 4,931,382 -0.03(-0.07%)
Sep 14, 2023 40.80 40.90 40.40 40.68 2,046,438 +0.20(+0.49%)
Sep 13, 2023 39.85 40.77 39.76 40.48 3,217,964 -0.22(-0.54%)
Sep 12, 2023 39.80 41.25 39.72 40.70 4,809,929 +1.14(+2.88%)
Sep 11, 2023 39.55 39.80 38.92 39.56 3,911,378 +1.16(+3.02%)
Sep 08, 2023 38.53 38.79 38.21 38.40 1,965,204 -0.17(-0.44%)
Sep 07, 2023 38.83 39.10 38.32 38.57 3,611,286 -1.34(-3.36%)
Sep 06, 2023 39.80 40.28 39.65 39.91 3,403,707 +0.09(+0.23%)
Sep 05, 2023 40.35 40.50 38.77 39.82 9,103,207 -2.51(-5.93%)
Sep 01, 2023 42.70 43.19 41.65 42.33 5,689,550 +0.68(+1.63%)
Aug 31, 2023 41.56 42.13 41.23 41.65 4,187,431 -0.32(-0.76%)
Aug 30, 2023 40.97 41.98 40.55 41.97 6,840,082 -0.94(-2.19%)
Aug 29, 2023 41.00 43.37 40.73 42.91 13,181,664 +3.10(+7.79%)
Aug 28, 2023 39.68 40.15 39.14 39.81 3,854,929 +0.55(+1.40%)
Aug 25, 2023 38.76 39.40 38.50 39.26 4,174,811 +0.43(+1.11%)
Aug 24, 2023 39.48 39.80 38.43 38.83 4,531,230 -0.11(-0.28%)
Aug 23, 2023 38.44 39.28 38.26 38.94 4,104,078 -0.19(-0.49%)
Aug 22, 2023 40.10 40.24 38.48 39.13 4,555,923 -0.67(-1.68%)
Aug 21, 2023 38.70 39.91 38.41 39.80 4,524,293 +0.97(+2.50%)
Aug 18, 2023 38.58 39.33 38.26 38.83 6,325,897 -1.99(-4.88%)
Aug 17, 2023 42.15 42.20 40.78 40.82 7,066,294 +0.52(+1.29%)
Aug 16, 2023 39.72 40.70 39.55 40.30 5,499,625 -0.30(-0.74%)
Aug 15, 2023 40.60 40.80 39.71 40.60 6,720,527 +0.65(+1.63%)
Aug 14, 2023 39.89 39.98 38.73 39.95 14,139,303 -0.52(-1.28%)
Aug 11, 2023 41.37 41.40 39.88 40.47 10,578,492 -2.38(-5.55%)
Aug 10, 2023 43.73 44.43 42.41 42.85 9,416,341 +1.01(+2.41%)
Aug 09, 2023 42.63 43.19 41.63 41.84 9,033,418 -0.79(-1.85%)
Aug 08, 2023 42.72 43.98 41.15 42.63 15,654,242 -4.02(-8.62%)
Aug 07, 2023 47.26 47.33 45.63 46.65 8,132,543 +0.81(+1.77%)
Aug 04, 2023 46.06 46.39 45.17 45.84 6,698,359 -0.70(-1.50%)
Aug 03, 2023 45.32 46.81 45.13 46.54 12,594,187 +2.14(+4.82%)
Aug 02, 2023 43.30 44.61 43.16 44.40 7,434,531 +0.03(+0.07%)
Aug 01, 2023 43.39 44.70 42.86 44.37 8,428,985 +1.57(+3.67%)
Jul 31, 2023 42.23 42.82 41.82 42.80 6,890,637 +0.08(+0.19%)
Jul 28, 2023 40.74 42.83 40.53 42.72 13,517,251 +3.73(+9.57%)
Jul 27, 2023 39.68 39.73 38.85 38.99 6,928,517 -0.32(-0.81%)
Jul 26, 2023 38.59 40.36 38.59 39.31 11,061,950 +1.35(+3.56%)
Jul 25, 2023 38.50 38.80 37.51 37.96 6,361,106 -0.22(-0.58%)
Jul 24, 2023 36.65 38.73 36.57 38.18 7,566,614 +1.21(+3.27%)
Jul 21, 2023 37.31 37.40 36.87 36.97 3,372,846 -0.52(-1.39%)
Jul 20, 2023 36.98 37.70 36.84 37.49 3,723,133 +0.07(+0.19%)
Jul 19, 2023 37.55 37.79 37.11 37.42 3,931,745 +0.32(+0.86%)
Jul 18, 2023 37.94 38.02 36.68 37.10 5,247,999 -1.09(-2.85%)
Jul 17, 2023 36.69 38.52 36.56 38.19 6,104,997 +1.19(+3.22%)
Jul 14, 2023 36.88 37.03 35.85 37.00 11,542,166 -0.36(-0.96%)
Jul 13, 2023 37.41 37.63 36.63 37.36 9,472,734 -0.81(-2.12%)
Jul 12, 2023 37.70 38.23 36.92 38.17 8,306,933 +1.11(+3.00%)
Jul 11, 2023 36.82 37.24 36.43 37.06 7,039,716 +1.21(+3.38%)
Jul 10, 2023 35.05 35.96 34.40 35.85 5,140,132 -0.04(-0.11%)
Jul 07, 2023 35.51 36.16 35.09 35.89 3,712,594 +0.41(+1.16%)
Jul 06, 2023 35.50 36.41 35.36 35.48 4,468,467 -0.27(-0.76%)
Jul 05, 2023 36.07 36.39 35.42 35.75 5,802,892 -0.55(-1.52%)
Jul 03, 2023 36.87 38.14 36.09 36.30 10,503,328 +1.20(+3.42%)
Jun 30, 2023 34.39 35.48 34.39 35.10 5,287,203 +0.81(+2.36%)
Jun 29, 2023 34.62 34.79 33.98 34.29 3,516,925 -0.78(-2.22%)
Jun 28, 2023 35.03 35.15 34.43 35.07 5,870,326 +0.36(+1.04%)
Jun 27, 2023 34.28 34.93 34.07 34.71 5,395,615 +0.83(+2.45%)
Jun 26, 2023 33.68 34.15 33.44 33.88 4,653,832 +0.66(+1.99%)
Jun 23, 2023 33.60 33.86 32.92 33.22 4,747,262 -1.18(-3.43%)
Jun 22, 2023 34.48 34.48 33.80 34.40 3,100,416 -0.26(-0.75%)
Jun 21, 2023 34.85 35.97 34.42 34.66 9,019,192 +0.92(+2.73%)
Jun 20, 2023 34.06 34.53 33.59 33.74 6,828,253 -0.67(-1.95%)
Jun 16, 2023 34.70 34.85 34.10 34.41 7,251,402 -0.05(-0.15%)
Jun 15, 2023 34.25 35.09 33.88 34.46 11,366,086 +0.66(+1.95%)
Jun 14, 2023 32.49 34.20 32.38 33.80 16,027,778 +2.31(+7.34%)
Jun 13, 2023 31.96 32.05 31.16 31.49 7,314,750 +0.34(+1.09%)
Jun 12, 2023 31.02 31.56 30.75 31.15 7,021,941 -0.63(-1.98%)
Jun 09, 2023 32.15 32.56 31.62 31.78 6,010,283 -0.24(-0.75%)
Jun 08, 2023 31.87 32.41 31.72 32.02 4,824,771 +0.21(+0.66%)
Jun 07, 2023 32.43 32.63 31.48 31.81 7,047,810 -0.18(-0.56%)
Jun 06, 2023 30.72 32.01 30.69 31.99 12,290,596 +1.89(+6.28%)
Jun 05, 2023 29.87 30.60 29.69 30.10 7,062,458 +0.66(+2.24%)
Jun 02, 2023 30.48 31.33 29.32 29.44 9,805,915 +0.29(+0.99%)
Jun 01, 2023 28.90 29.50 28.20 29.15 7,386,457 +0.10(+0.34%)
May 31, 2023 28.85 29.08 27.73 29.05 7,864,034 -0.10(-0.34%)
May 30, 2023 28.88 30.67 28.88 29.15 13,443,089 +0.99(+3.52%)
May 26, 2023 28.64 28.65 27.80 28.16 6,083,616 -0.07(-0.25%)
May 25, 2023 28.53 28.68 28.11 28.23 4,422,432 -0.59(-2.05%)
May 24, 2023 28.35 29.73 28.20 28.82 8,748,906 +0.08(+0.28%)
May 23, 2023 28.61 29.27 28.51 28.74 5,909,916 -0.71(-2.41%)
May 22, 2023 29.80 30.04 28.96 29.45 8,555,772 +0.35(+1.20%)
May 19, 2023 29.14 29.51 28.80 29.10 5,517,135 +0.42(+1.46%)
May 18, 2023 29.18 29.25 28.21 28.68 6,730,081 -0.17(-0.59%)
May 17, 2023 29.51 29.55 28.80 28.85 8,903,550 -1.11(-3.70%)
May 16, 2023 29.84 30.11 29.46 29.96 5,995,101 -0.04(-0.13%)
May 15, 2023 29.00 30.01 28.86 30.00 6,332,007 +0.56(+1.90%)
May 12, 2023 29.05 29.77 28.57 29.44 11,333,890 +0.18(+0.60%)
May 11, 2023 29.25 29.96 28.74 29.27 14,649,105 +1.05(+3.70%)
May 10, 2023 26.28 29.00 26.11 28.22 27,888,564 +3.45(+13.93%)
May 09, 2023 24.29 25.00 24.23 24.77 7,746,985 +0.02(+0.08%)
May 08, 2023 24.73 25.18 24.47 24.75 5,537,293 +0.82(+3.43%)
May 05, 2023 23.74 24.07 23.43 23.93 5,103,231 +0.04(+0.17%)
May 04, 2023 23.31 23.94 23.31 23.89 6,930,164 +1.15(+5.06%)
May 03, 2023 22.78 23.00 22.62 22.74 3,557,239 -0.17(-0.74%)
May 02, 2023 23.17 23.32 22.27 22.91 6,220,022 -0.71(-3.01%)
May 01, 2023 24.20 24.21 23.36 23.62 6,323,799 +0.12(+0.51%)
Apr 28, 2023 23.20 23.62 22.82 23.50 5,092,647 +0.26(+1.12%)
Apr 27, 2023 22.76 23.32 22.59 23.24 4,286,465 +0.81(+3.61%)
Apr 26, 2023 22.71 23.12 22.23 22.43 5,175,145 +0.40(+1.82%)
Apr 25, 2023 22.56 22.60 21.48 22.03 8,276,227 -0.65(-2.87%)
Apr 24, 2023 22.99 23.44 22.48 22.68 6,300,523 -0.25(-1.09%)
Apr 21, 2023 22.94 23.07 22.52 22.93 5,546,688 -0.21(-0.91%)
Apr 20, 2023 23.37 23.69 22.68 23.14 10,550,970 -1.51(-6.13%)
Apr 19, 2023 24.48 24.85 24.31 24.65 4,507,376 -0.84(-3.30%)
Apr 18, 2023 25.50 25.73 25.18 25.49 5,721,176 -0.64(-2.45%)
Apr 17, 2023 25.69 26.27 25.17 26.13 8,797,759 +1.57(+6.39%)
Apr 14, 2023 24.38 24.61 23.90 24.56 3,869,392 +0.34(+1.40%)
Apr 13, 2023 24.52 24.75 24.11 24.22 4,229,263 +0.42(+1.76%)
Apr 12, 2023 23.96 24.22 23.57 23.80 6,155,494 -0.03(-0.13%)
Apr 11, 2023 24.37 24.68 23.82 23.83 5,444,103 +0.20(+0.85%)
Apr 10, 2023 23.40 23.70 23.27 23.63 4,891,684 -0.04(-0.17%)
Apr 06, 2023 23.28 23.92 23.20 23.67 5,402,044 +0.54(+2.33%)
Apr 05, 2023 23.69 23.70 22.93 23.13 6,167,512 -0.70(-2.94%)
Apr 04, 2023 23.94 24.20 23.55 23.83 4,120,560 -0.49(-2.01%)
Apr 03, 2023 25.00 25.16 23.96 24.32 6,877,423 -0.63(-2.53%)
Mar 31, 2023 25.13 25.29 24.91 24.95 4,251,240 -0.37(-1.46%)
Mar 30, 2023 24.90 25.45 24.71 25.32 7,131,824 +0.42(+1.69%)
Mar 29, 2023 25.00 25.07 24.53 24.90 8,309,075 +0.15(+0.61%)
Mar 28, 2023 24.00 25.11 23.95 24.75 7,646,821 +1.54(+6.64%)
Mar 27, 2023 23.10 23.43 22.93 23.21 2,307,050 -0.17(-0.73%)
Mar 24, 2023 23.00 23.50 23.00 23.38 2,221,362 -0.32(-1.35%)
Mar 23, 2023 23.75 24.11 23.38 23.70 5,032,001 +0.43(+1.85%)
Mar 22, 2023 23.89 23.89 23.19 23.27 4,783,099 -0.26(-1.10%)
Mar 21, 2023 23.25 24.07 23.25 23.53 5,330,731 +0.69(+3.02%)
Mar 20, 2023 21.76 23.52 21.66 22.84 5,930,510 +0.25(+1.11%)
Mar 17, 2023 22.67 23.09 22.02 22.59 13,594,132 +0.61(+2.78%)
Mar 16, 2023 21.30 22.11 21.18 21.98 6,074,742 +0.63(+2.95%)
Mar 15, 2023 21.38 21.55 20.80 21.35 7,739,678 -0.64(-2.91%)
Mar 14, 2023 22.06 22.17 21.54 21.99 4,558,787 -0.29(-1.30%)
Mar 13, 2023 21.72 22.50 21.56 22.28 8,445,738 +0.91(+4.26%)
Mar 10, 2023 21.22 21.73 20.86 21.37 7,365,682 -0.06(-0.28%)
Mar 09, 2023 21.80 21.92 21.11 21.43 12,597,332 -0.86(-3.86%)
Mar 08, 2023 23.00 23.05 21.82 22.29 12,048,377 -1.30(-5.51%)
Mar 07, 2023 24.35 24.40 23.34 23.59 7,720,728 -1.41(-5.64%)
Mar 06, 2023 25.11 25.23 24.73 25.00 4,617,567 -0.10(-0.40%)
Mar 03, 2023 25.24 25.32 24.91 25.10 4,977,461 -0.22(-0.87%)
Mar 02, 2023 24.63 25.36 24.43 25.32 9,172,123 +0.81(+3.30%)
Mar 01, 2023 25.00 25.08 23.74 24.51 12,199,488 +0.90(+3.81%)
Feb 28, 2023 23.30 24.00 23.00 23.61 12,149,721 +0.31(+1.33%)
Feb 27, 2023 24.36 24.44 22.85 23.30 13,569,498 +0.07(+0.30%)
Feb 24, 2023 23.38 23.62 23.06 23.23 7,079,086 -0.94(-3.89%)
Feb 23, 2023 24.34 24.37 23.56 24.17 4,100,640 +0.48(+2.03%)
Feb 22, 2023 23.99 24.23 23.40 23.69 4,727,406 -0.61(-2.51%)
Feb 21, 2023 24.09 24.59 23.90 24.30 4,999,519 +0.26(+1.08%)
Feb 17, 2023 24.13 24.43 23.70 24.04 4,187,745 -0.70(-2.83%)
Feb 16, 2023 24.97 25.31 24.69 24.74 4,307,382 -0.65(-2.56%)
Feb 15, 2023 24.95 25.42 24.30 25.39 7,699,141 -0.25(-0.98%)
Feb 14, 2023 24.67 25.73 24.30 25.64 7,314,937 +0.68(+2.72%)
Feb 13, 2023 24.52 25.95 24.40 24.96 10,428,593 +1.11(+4.65%)
Feb 10, 2023 23.89 24.13 23.45 23.85 8,965,269 -1.39(-5.51%)
Feb 09, 2023 26.38 26.54 24.93 25.24 6,832,285 +0.07(+0.28%)
Feb 08, 2023 25.66 25.80 24.86 25.17 4,543,872 -0.29(-1.14%)
Feb 07, 2023 25.53 25.91 24.60 25.46 5,219,118 +0.44(+1.76%)
Feb 06, 2023 24.89 25.73 24.29 25.02 6,517,789 -0.06(-0.24%)
Feb 03, 2023 25.61 26.21 25.07 25.08 6,092,460 -1.59(-5.96%)
Feb 02, 2023 27.05 27.48 26.27 26.67 8,718,853 +0.33(+1.25%)
Feb 01, 2023 26.42 26.93 25.73 26.34 10,556,139 +1.44(+5.78%)
Jan 31, 2023 24.37 25.07 24.11 24.90 7,306,357 +0.39(+1.59%)
Jan 30, 2023 24.00 24.88 23.43 24.51 8,421,222 -0.46(-1.84%)
Jan 27, 2023 24.92 26.09 24.53 24.97 11,066,226 -0.25(-0.99%)
Jan 26, 2023 24.08 25.28 23.98 25.22 11,556,733 +2.06(+8.89%)
Jan 25, 2023 22.93 23.37 22.72 23.16 2,838,948 -0.20(-0.86%)
Jan 24, 2023 23.29 23.80 23.15 23.36 3,812,498 -0.21(-0.89%)
Jan 23, 2023 22.50 23.75 22.46 23.57 6,622,521 +1.51(+6.84%)
Jan 20, 2023 21.86 22.75 21.54 22.06 6,214,708 +0.74(+3.47%)
Jan 19, 2023 21.66 21.96 21.28 21.32 3,834,875 +0.06(+0.28%)
Jan 18, 2023 22.22 22.46 21.11 21.26 4,975,957 -0.60(-2.74%)
Jan 17, 2023 21.93 22.01 21.22 21.86 7,585,675 -0.63(-2.80%)
Jan 13, 2023 21.96 22.80 21.87 22.49 8,221,463 -0.17(-0.75%)
Jan 12, 2023 22.52 22.70 21.59 22.66 7,024,715 +0.33(+1.48%)
Jan 11, 2023 22.35 22.57 22.03 22.33 7,473,118 -0.04(-0.18%)
Jan 10, 2023 22.50 22.74 21.90 22.37 7,335,108 +0.33(+1.50%)
Jan 09, 2023 21.51 22.42 21.48 22.04 9,808,978 +1.11(+5.30%)
Jan 06, 2023 21.03 21.20 19.81 20.93 14,574,717 -2.11(-9.16%)
Jan 05, 2023 22.55 23.31 22.50 23.04 6,396,132 +0.06(+0.26%)
Jan 04, 2023 21.75 23.11 21.44 22.98 10,713,090 +2.00(+9.53%)
Jan 03, 2023 21.76 21.86 20.55 20.98 15,116,835 +0.58(+2.84%)
Dec 30, 2022 19.49 20.45 19.44 20.40 9,671,184 +0.91(+4.67%)
Dec 29, 2022 19.25 19.74 18.95 19.49 8,869,770 +1.06(+5.75%)
Dec 28, 2022 18.90 19.24 17.89 18.43 9,105,431 -0.11(-0.59%)
Dec 27, 2022 18.36 18.72 18.02 18.54 8,502,967 -0.23(-1.23%)
Dec 23, 2022 20.37 20.37 18.54 18.77 8,861,251 -1.66(-8.13%)
Dec 22, 2022 21.26 21.57 19.88 20.43 6,883,648 -0.37(-1.78%)
Dec 21, 2022 20.33 21.00 19.68 20.80 7,199,174 +0.68(+3.38%)
Dec 20, 2022 19.46 20.68 19.32 20.12 7,520,954 +0.08(+0.40%)
Dec 19, 2022 20.89 20.89 19.26 20.04 7,938,122 -0.41(-2.00%)
Dec 16, 2022 21.14 21.75 20.43 20.45 10,500,104 +0.02(+0.10%)
Dec 15, 2022 21.15 21.61 20.00 20.43 10,552,409 +0.15(+0.74%)
Dec 14, 2022 21.16 21.20 19.95 20.28 8,710,595 -0.06(-0.29%)
Dec 13, 2022 21.47 21.50 19.86 20.34 18,667,684 -0.38(-1.83%)
Dec 12, 2022 20.52 21.53 20.32 20.72 11,847,693 -0.40(-1.89%)
Dec 09, 2022 22.56 22.77 20.96 21.12 19,881,408 -2.98(-12.37%)
Dec 08, 2022 23.88 24.41 23.62 24.10 14,956,060 +1.51(+6.68%)
Dec 07, 2022 21.99 22.87 21.58 22.59 9,538,780 -0.51(-2.21%)
Dec 06, 2022 22.58 23.63 22.43 23.10 12,505,208 +0.99(+4.48%)
Dec 05, 2022 24.03 24.20 21.46 22.11 16,095,599 -0.67(-2.94%)
Dec 02, 2022 20.93 23.50 20.80 22.78 21,069,742 +1.48(+6.95%)
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.