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

Prosiebensat.1 Media Se (OP: PBSFY )

1.940 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 12, 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 (%)
Dec 30, 2019 3.814 3.814 3.814 0 -0.03(-0.68%)
Dec 27, 2019 3.840 3.840 3.840 3.840 1,400 +0.04(+1.08%)
Dec 26, 2019 3.720 3.799 3.720 3.799 2,163 +0.04(+1.04%)
Dec 24, 2019 3.760 3.760 3.760 3.760 1,200 -0.01(-0.27%)
Dec 23, 2019 3.780 3.798 3.770 3.770 2,827 +0.01(+0.27%)
Dec 20, 2019 3.769 3.780 3.750 3.760 3,200 -0.10(-2.59%)
Dec 19, 2019 3.790 3.790 3.860 181 +0.07(+1.85%)
Dec 18, 2019 3.790 3.800 3.790 3.790 4,421 +0.00(+0.00%)
Dec 17, 2019 3.810 3.810 3.790 3.790 1,615 -0.06(-1.56%)
Dec 16, 2019 3.860 3.888 3.840 3.850 1,879 +0.00(+0.00%)
Dec 13, 2019 3.860 3.860 3.850 3.850 2,100 -0.02(-0.52%)
Dec 12, 2019 3.870 3.870 3.870 4 +0.00(+0.00%)
Dec 11, 2019 3.855 3.878 3.855 3.870 1,270 +0.06(+1.57%)
Dec 10, 2019 3.770 3.810 3.770 3.810 6,471 +0.00(+0.00%)
Dec 09, 2019 3.800 3.820 3.800 3.810 10,646 +0.02(+0.53%)
Dec 06, 2019 3.820 3.820 3.790 3.790 500 -0.04(-0.92%)
Dec 05, 2019 3.790 3.825 3.790 3.825 3,959 +0.10(+2.82%)
Dec 04, 2019 3.720 3.720 3.720 3.720 1,070 +0.03(+0.81%)
Dec 03, 2019 3.650 3.690 3.650 3.690 29,793 -0.07(-1.86%)
Dec 02, 2019 3.750 3.770 3.720 3.760 28,292 +0.08(+2.17%)
Nov 29, 2019 3.705 3.705 3.680 3.680 5,800 +0.06(+1.66%)
Nov 27, 2019 3.640 3.640 3.612 3.620 2,500 +0.10(+2.70%)
Nov 26, 2019 3.530 3.539 3.525 3.525 2,018 -0.02(-0.56%)
Nov 25, 2019 3.545 3.545 3.545 3.545 234 +0.02(+0.42%)
Nov 22, 2019 3.540 3.545 3.520 3.530 5,200 +0.03(+1.00%)
Nov 21, 2019 3.490 3.495 3.480 3.495 6,701 -0.00(-0.14%)
Nov 20, 2019 3.490 3.500 3.480 3.500 7,527 -0.06(-1.82%)
Nov 19, 2019 3.580 3.580 3.560 3.565 6,956 +0.02(+0.71%)
Nov 18, 2019 3.536 3.555 3.530 3.540 2,359 -0.00(-0.04%)
Nov 15, 2019 3.540 3.570 3.540 3.542 4,200 -0.01(-0.24%)
Nov 14, 2019 3.520 3.550 3.520 3.550 5,524 -0.01(-0.28%)
Nov 13, 2019 3.580 3.580 3.550 3.560 13,613 -0.14(-3.78%)
Nov 12, 2019 3.680 3.720 3.680 3.700 35,514 -0.18(-4.64%)
Nov 11, 2019 3.710 3.950 3.710 3.880 57,481 +0.26(+7.18%)
Nov 08, 2019 3.610 3.630 3.610 3.620 3,100 -0.08(-2.29%)
Nov 07, 2019 3.690 3.705 3.690 3.705 297 -0.13(-3.52%)
Nov 06, 2019 3.830 3.850 3.800 3.840 24,101 +0.01(+0.26%)
Nov 05, 2019 3.880 3.880 3.820 3.830 14,166 +0.03(+0.79%)
Nov 04, 2019 3.830 3.830 3.800 3.800 3,033 +0.16(+4.40%)
Nov 01, 2019 3.640 3.660 3.630 3.640 3,100 +0.01(+0.28%)
Oct 31, 2019 3.650 3.650 3.610 3.630 9,482 -0.02(-0.55%)
Oct 30, 2019 3.630 3.650 3.620 3.650 10,226 +0.00(+0.00%)
Oct 29, 2019 3.650 3.690 3.650 3.650 6,481 -0.03(-0.82%)
Oct 28, 2019 3.660 3.690 3.660 3.680 10,329 -0.03(-0.81%)
Oct 25, 2019 3.720 3.720 3.710 3.710 7,000 -0.08(-2.11%)
Oct 24, 2019 3.830 3.835 3.790 3.790 14,376 +0.03(+0.73%)
Oct 23, 2019 3.770 3.790 3.760 3.762 4,092 +0.06(+1.69%)
Oct 22, 2019 3.710 3.730 3.700 3.700 68,641 +0.00(+0.00%)
Oct 21, 2019 3.700 3.715 3.700 3.700 35,880 +0.10(+2.78%)
Oct 18, 2019 3.540 3.600 3.540 3.600 13,000 +0.06(+1.69%)
Oct 17, 2019 3.530 3.540 3.530 3.540 1,056 +0.05(+1.43%)
Oct 16, 2019 3.480 3.500 3.480 3.490 24,811 -0.00(-0.14%)
Oct 15, 2019 3.515 3.515 3.495 3.495 1,973 +0.05(+1.55%)
Oct 14, 2019 3.442 3.442 3.442 3.442 322 +0.05(+1.52%)
Oct 11, 2019 3.390 3.390 3.390 3.390 4,700 -0.02(-0.73%)
Oct 10, 2019 3.405 3.415 3.405 3.415 6,606 +0.05(+1.49%)
Oct 09, 2019 3.370 3.370 3.351 3.365 83,704 +0.08(+2.55%)
Oct 08, 2019 3.210 3.300 3.210 3.281 3,998 -0.12(-3.52%)
Oct 07, 2019 3.395 3.401 3.395 3.401 7,173 +0.01(+0.32%)
Oct 04, 2019 3.380 3.395 3.375 3.390 11,100 +0.02(+0.59%)
Oct 03, 2019 3.366 3.370 3.330 3.370 15,745 +0.00(+0.04%)
Oct 02, 2019 3.360 3.369 3.360 3.369 2,231 -0.02(-0.63%)
Oct 01, 2019 3.420 3.420 3.390 3.390 11,193 +0.01(+0.15%)
Sep 30, 2019 3.390 3.398 3.376 3.385 9,258 +0.01(+0.45%)
Sep 27, 2019 3.370 3.389 3.370 3.370 8,400 -0.02(-0.59%)
Sep 26, 2019 3.400 3.400 3.385 3.390 22,733 -0.04(-1.22%)
Sep 25, 2019 3.420 3.432 3.420 3.432 808 -0.04(-1.10%)
Sep 24, 2019 3.510 3.510 3.470 3.470 44,505 -0.04(-1.14%)
Sep 23, 2019 3.500 3.510 3.500 3.510 6,112 -0.14(-3.84%)
Sep 20, 2019 3.650 3.670 3.640 3.650 25,900 -0.13(-3.44%)
Sep 19, 2019 3.770 3.780 3.770 3.780 697 +0.13(+3.50%)
Sep 18, 2019 3.690 3.690 3.652 3.652 1,599 -0.05(-1.30%)
Sep 17, 2019 3.700 3.705 3.700 3.700 25,715 -0.08(-2.12%)
Sep 16, 2019 3.793 3.818 3.780 3.780 24,781 -0.09(-2.33%)
Sep 13, 2019 3.910 3.910 3.870 3.870 107,500 +0.14(+3.75%)
Sep 12, 2019 3.730 3.731 3.730 3.730 27,386 +0.06(+1.63%)
Sep 11, 2019 3.690 3.700 3.670 3.670 16,438 +0.06(+1.66%)
Sep 10, 2019 3.600 3.610 3.570 3.610 10,250 +0.08(+2.41%)
Sep 09, 2019 3.500 3.530 3.500 3.525 61,357 +0.19(+5.86%)
Sep 06, 2019 3.340 3.350 3.330 3.330 28,800 -0.06(-1.91%)
Sep 05, 2019 3.395 3.400 3.395 3.395 2,233 +0.11(+3.35%)
Sep 04, 2019 3.290 3.300 3.270 3.285 8,465 +0.03(+0.77%)
Sep 03, 2019 3.255 3.260 3.255 3.260 1,123 +0.01(+0.35%)
Aug 30, 2019 3.295 3.295 3.241 3.248 6,500 -0.03(-0.96%)
Aug 29, 2019 3.290 3.300 3.270 3.280 10,552 +0.03(+0.92%)
Aug 28, 2019 3.240 3.251 3.240 3.250 9,019 +0.00(+0.00%)
Aug 27, 2019 3.270 3.270 3.250 3.250 43,238 +0.06(+2.04%)
Aug 26, 2019 3.160 3.185 3.160 3.185 4,353 +0.08(+2.41%)
Aug 23, 2019 3.120 3.160 3.110 3.110 39,700 -0.02(-0.64%)
Aug 22, 2019 3.160 3.160 3.120 3.130 16,500 +0.07(+2.29%)
Aug 21, 2019 3.070 3.070 3.050 3.060 30,218 +0.06(+2.00%)
Aug 20, 2019 3.010 3.019 2.990 3.000 64,477 -0.08(-2.76%)
Aug 19, 2019 3.080 3.110 3.060 3.085 14,353 +0.06(+2.15%)
Aug 16, 2019 3.000 3.020 3.000 3.020 26,500 +0.10(+3.42%)
Aug 15, 2019 2.930 2.949 2.920 2.920 51,437 -0.05(-1.68%)
Aug 14, 2019 3.000 3.010 2.960 2.970 11,303 -0.17(-5.41%)
Aug 13, 2019 3.170 3.170 3.140 3.140 35,661 +0.04(+1.29%)
Aug 12, 2019 3.120 3.140 3.100 3.100 66,715 -0.04(-1.27%)
Aug 09, 2019 3.125 3.155 3.120 3.140 52,200 -0.04(-1.26%)
Aug 08, 2019 3.170 3.199 3.130 3.180 24,641 -0.02(-0.63%)
Aug 07, 2019 3.188 3.220 3.170 3.200 65,235 +0.02(+0.63%)
Aug 06, 2019 3.200 3.200 3.150 3.180 146,828 -0.05(-1.55%)
Aug 05, 2019 3.230 3.260 3.220 3.230 66,900 +0.02(+0.62%)
Aug 02, 2019 3.210 3.220 3.200 3.210 86,600 +0.07(+2.23%)
Aug 01, 2019 3.190 3.200 3.140 3.140 153,803 -0.02(-0.63%)
Jul 31, 2019 3.230 3.230 3.160 3.160 66,733 +0.03(+0.96%)
Jul 30, 2019 3.150 3.150 3.120 3.130 59,841 -0.11(-3.40%)
Jul 29, 2019 3.260 3.260 3.240 3.240 26,718 -0.06(-1.97%)
Jul 26, 2019 3.280 3.305 3.280 3.305 52,200 +0.05(+1.38%)
Jul 25, 2019 3.280 3.280 3.250 3.260 11,076 -0.09(-2.69%)
Jul 24, 2019 3.360 3.370 3.340 3.350 34,164 +0.06(+1.82%)
Jul 23, 2019 3.320 3.320 3.280 3.290 150,803 -0.02(-0.60%)
Jul 22, 2019 3.280 3.310 3.250 3.310 81,948 -0.04(-1.27%)
Jul 19, 2019 3.350 3.353 3.350 3.353 10,600 -0.07(-1.97%)
Jul 18, 2019 3.400 3.430 3.400 3.420 161,162 -0.05(-1.44%)
Jul 17, 2019 3.470 3.500 3.460 3.470 94,496 -0.10(-2.80%)
Jul 16, 2019 3.580 3.590 3.570 3.570 150,395 -0.03(-0.83%)
Jul 15, 2019 3.590 3.610 3.590 3.600 44,852 -0.12(-3.23%)
Jul 12, 2019 3.700 3.725 3.700 3.720 21,500 +0.01(+0.27%)
Jul 11, 2019 3.720 3.720 3.660 3.710 35,085 -0.01(-0.27%)
Jul 10, 2019 3.725 3.740 3.710 3.720 29,828 -0.05(-1.33%)
Jul 09, 2019 3.770 3.785 3.770 3.770 130,128 -0.09(-2.33%)
Jul 08, 2019 3.850 3.860 3.850 3.860 7,203 +0.01(+0.39%)
Jul 05, 2019 3.865 3.865 3.820 3.845 3,500 +0.00(+0.12%)
Jul 03, 2019 3.850 3.855 3.840 3.841 37,500 +0.05(+1.33%)
Jul 02, 2019 3.805 3.820 3.784 3.790 44,500 -0.14(-3.56%)
Jul 01, 2019 3.960 3.960 3.920 3.930 29,496 +0.07(+1.81%)
Jun 28, 2019 3.860 3.890 3.852 3.860 104,800 +0.02(+0.52%)
Jun 27, 2019 3.860 3.870 3.810 3.840 20,648 +0.08(+2.13%)
Jun 26, 2019 3.760 3.790 3.760 3.760 58,140 +0.00(+0.00%)
Jun 25, 2019 3.790 3.790 3.750 3.760 176,104 -0.21(-5.29%)
Jun 24, 2019 3.990 4.020 3.970 3.970 26,992 -0.04(-1.00%)
Jun 21, 2019 4.030 4.040 4.010 4.010 42,100 -0.05(-1.23%)
Jun 20, 2019 4.100 4.100 4.020 4.060 38,719 -0.03(-0.73%)
Jun 19, 2019 4.060 4.090 4.060 4.090 38,052 +0.05(+1.24%)
Jun 18, 2019 4.020 4.060 3.990 4.040 451,222 +0.05(+1.25%)
Jun 17, 2019 4.030 4.030 3.990 3.990 85,070 -0.01(-0.25%)
Jun 14, 2019 3.993 4.010 3.980 4.000 11,100 -0.11(-2.68%)
Jun 13, 2019 4.110 4.115 4.080 4.110 35,262 -0.18(-4.31%)
Jun 12, 2019 4.310 4.350 4.270 4.295 84,010 -0.00(-0.12%)
Jun 11, 2019 4.320 4.360 4.260 4.300 166,408 +0.10(+2.38%)
Jun 10, 2019 4.300 4.370 4.190 4.200 69,540 -0.06(-1.41%)
Jun 07, 2019 4.200 4.295 4.200 4.260 34,400 +0.10(+2.40%)
Jun 06, 2019 4.130 4.160 4.130 4.160 10,177 -0.00(-0.12%)
Jun 05, 2019 4.150 4.189 4.130 4.165 50,415 +0.05(+1.34%)
Jun 04, 2019 4.090 4.180 4.090 4.110 51,486 +0.15(+3.79%)
Jun 03, 2019 3.910 4.020 3.910 3.960 17,594 -0.06(-1.49%)
May 31, 2019 4.040 4.052 4.010 4.020 75,500 -0.03(-0.74%)
May 30, 2019 3.982 4.084 3.982 4.050 85,380 -0.06(-1.46%)
May 29, 2019 4.110 4.130 4.080 4.110 283,096 +0.07(+1.73%)
May 28, 2019 4.130 4.140 4.020 4.040 202,697 -0.04(-0.86%)
May 24, 2019 4.070 4.120 4.040 4.075 63,200 -0.08(-1.81%)
May 23, 2019 4.100 4.170 4.090 4.150 83,422 -0.10(-2.35%)
May 22, 2019 4.200 4.260 4.200 4.250 26,091 +0.06(+1.43%)
May 21, 2019 4.100 4.190 4.100 4.190 237,525 +0.00(+0.00%)
May 20, 2019 4.210 4.240 4.190 4.190 232,336 -0.06(-1.41%)
May 17, 2019 4.240 4.300 4.230 4.250 23,100 -0.02(-0.47%)
May 16, 2019 4.268 4.300 4.250 4.270 47,651 -0.06(-1.36%)
May 15, 2019 4.250 4.360 4.250 4.329 294,414 +0.03(+0.67%)
May 14, 2019 4.248 4.320 4.248 4.300 196,294 +0.15(+3.61%)
May 13, 2019 4.130 4.170 4.110 4.150 102,289 -0.19(-4.38%)
May 10, 2019 4.290 4.340 4.240 4.340 119,500 +0.24(+5.85%)
May 09, 2019 4.060 4.140 4.050 4.100 186,834 +0.18(+4.59%)
May 08, 2019 3.890 3.980 3.888 3.920 431,138 +0.04(+1.03%)
May 07, 2019 3.930 3.930 3.870 3.880 75,094 -0.08(-1.90%)
May 06, 2019 3.870 3.980 3.870 3.955 19,964 -0.02(-0.63%)
May 03, 2019 3.980 4.010 3.960 3.980 33,500 -0.09(-2.09%)
May 02, 2019 4.062 4.090 4.060 4.065 18,375 +0.20(+5.04%)
May 01, 2019 3.890 3.895 3.860 3.870 20,612 -0.03(-0.90%)
Apr 30, 2019 3.895 3.916 3.880 3.905 45,198 +0.02(+0.51%)
Apr 29, 2019 3.840 3.910 3.840 3.885 19,383 +0.10(+2.64%)
Apr 26, 2019 3.780 3.800 3.770 3.785 34,800 +0.10(+2.57%)
Apr 25, 2019 3.720 3.720 3.690 3.690 71,054 -0.23(-5.87%)
Apr 24, 2019 3.960 3.977 3.900 3.920 70,854 -0.15(-3.69%)
Apr 23, 2019 4.070 4.090 4.050 4.070 57,918 -0.04(-0.85%)
Apr 22, 2019 4.070 4.140 4.070 4.105 73,601 +0.01(+0.12%)
Apr 18, 2019 4.080 4.120 4.060 4.100 17,700 -0.01(-0.24%)
Apr 17, 2019 4.100 4.130 4.090 4.110 10,175 +0.07(+1.73%)
Apr 16, 2019 4.030 4.060 4.020 4.040 74,258 -0.03(-0.74%)
Apr 15, 2019 4.050 4.100 4.050 4.070 15,460 +0.06(+1.50%)
Apr 12, 2019 4.040 4.040 4.000 4.010 34,600 +0.08(+2.04%)
Apr 11, 2019 3.950 3.970 3.930 3.930 42,949 +0.02(+0.38%)
Apr 10, 2019 3.900 3.920 3.900 3.915 26,973 +0.10(+2.49%)
Apr 09, 2019 3.760 3.848 3.760 3.820 157,168 +0.01(+0.26%)
Apr 08, 2019 3.870 3.870 3.800 3.810 33,772 -0.13(-3.30%)
Apr 05, 2019 3.930 3.970 3.930 3.940 48,000 +0.09(+2.34%)
Apr 04, 2019 3.880 3.880 3.840 3.850 63,833 +0.04(+1.18%)
Apr 03, 2019 3.810 3.839 3.800 3.805 98,238 +0.23(+6.28%)
Apr 02, 2019 3.585 3.610 3.550 3.580 306,254 +0.05(+1.42%)
Apr 01, 2019 3.530 3.560 3.510 3.530 71,694 +0.01(+0.28%)
Mar 29, 2019 3.520 3.530 3.480 3.520 58,600 +0.01(+0.28%)
Mar 28, 2019 3.580 3.580 3.490 3.510 66,791 -0.15(-3.97%)
Mar 27, 2019 3.650 3.670 3.620 3.655 134,709 -0.01(-0.14%)
Mar 26, 2019 3.650 3.680 3.640 3.660 268,466 -0.08(-2.14%)
Mar 25, 2019 3.740 3.760 3.730 3.740 18,184 -0.15(-3.98%)
Mar 22, 2019 3.940 3.940 3.880 3.895 60,700 -0.17(-4.18%)
Mar 21, 2019 4.050 4.080 4.010 4.065 41,802 -0.18(-4.24%)
Mar 20, 2019 4.210 4.260 4.202 4.245 30,787 -0.05(-1.28%)
Mar 19, 2019 4.330 4.330 4.280 4.300 53,325 +0.04(+0.82%)
Mar 18, 2019 4.220 4.270 4.210 4.265 29,560 +0.04(+1.07%)
Mar 15, 2019 4.205 4.220 4.200 4.220 50,800 -0.04(-0.82%)
Mar 14, 2019 4.230 4.260 4.220 4.255 58,020 +0.04(+1.07%)
Mar 13, 2019 4.180 4.220 4.180 4.210 35,228 +0.04(+0.84%)
Mar 12, 2019 4.218 4.218 4.160 4.175 113,369 -0.12(-2.68%)
Mar 11, 2019 4.258 4.300 4.250 4.290 42,609 +0.01(+0.23%)
Mar 08, 2019 4.190 4.280 4.190 4.280 155,100 -0.09(-2.06%)
Mar 07, 2019 4.440 4.440 4.340 4.370 123,087 -0.12(-2.67%)
Mar 06, 2019 4.480 4.510 4.480 4.490 427,196 -0.05(-1.21%)
Mar 05, 2019 4.570 4.570 4.530 4.545 430,345 -0.09(-1.94%)
Mar 04, 2019 4.650 4.665 4.604 4.635 190,756 +0.04(+0.76%)
Mar 01, 2019 4.590 4.600 4.560 4.600 622,800 +0.10(+2.22%)
Feb 28, 2019 4.465 4.530 4.431 4.500 518,100 +0.14(+3.21%)
Feb 27, 2019 4.370 4.380 4.330 4.360 26,253 +0.02(+0.35%)
Feb 26, 2019 4.355 4.355 4.300 4.345 1,094,101 -0.12(-2.58%)
Feb 25, 2019 4.470 4.480 4.440 4.460 451,120 +0.03(+0.68%)
Feb 22, 2019 4.455 4.460 4.400 4.430 205,000 +0.03(+0.68%)
Feb 21, 2019 4.340 4.430 4.340 4.400 109,301 -0.04(-0.90%)
Feb 20, 2019 4.415 4.470 4.415 4.440 70,082 +0.14(+3.26%)
Feb 19, 2019 4.330 4.350 4.280 4.300 94,521 -0.06(-1.38%)
Feb 15, 2019 4.330 4.360 4.310 4.360 48,800 +0.09(+2.11%)
Feb 14, 2019 4.260 4.290 4.240 4.270 188,838 +0.03(+0.83%)
Feb 13, 2019 4.320 4.320 4.220 4.235 40,895 -0.11(-2.53%)
Feb 12, 2019 4.339 4.350 4.310 4.345 241,593 +0.15(+3.70%)
Feb 11, 2019 4.180 4.200 4.175 4.190 32,794 +0.06(+1.33%)
Feb 08, 2019 4.140 4.150 4.115 4.135 39,500 -0.02(-0.36%)
Feb 07, 2019 4.155 4.183 4.127 4.150 69,257 -0.23(-5.25%)
Feb 06, 2019 4.340 4.410 4.338 4.380 23,592 -0.07(-1.46%)
Feb 05, 2019 4.431 4.460 4.420 4.445 87,373 +0.04(+0.79%)
Feb 04, 2019 4.402 4.420 4.370 4.410 138,979 -0.06(-1.45%)
Feb 01, 2019 4.490 4.505 4.450 4.475 64,300 +0.05(+1.24%)
Jan 31, 2019 4.450 4.450 4.385 4.420 102,391 -0.06(-1.34%)
Jan 30, 2019 4.440 4.500 4.420 4.480 52,371 -0.04(-0.99%)
Jan 29, 2019 4.510 4.574 4.490 4.525 69,865 -0.02(-0.55%)
Jan 28, 2019 4.519 4.580 4.510 4.550 135,848 -0.11(-2.26%)
Jan 25, 2019 4.705 4.755 4.630 4.655 15,700 +0.20(+4.37%)
Jan 24, 2019 4.460 4.490 4.433 4.460 96,780 +0.12(+2.76%)
Jan 23, 2019 4.385 4.385 4.320 4.340 44,031 +0.03(+0.70%)
Jan 22, 2019 4.320 4.340 4.290 4.310 123,580 +0.14(+3.36%)
Jan 18, 2019 4.200 4.210 4.155 4.170 82,800 +0.06(+1.58%)
Jan 17, 2019 4.080 4.120 4.070 4.105 80,506 -0.17(-4.09%)
Jan 16, 2019 4.310 4.320 4.250 4.280 73,994 +0.01(+0.23%)
Jan 15, 2019 4.280 4.280 4.230 4.270 64,706 -0.14(-3.06%)
Jan 14, 2019 4.380 4.420 4.375 4.405 109,897 -0.06(-1.45%)
Jan 11, 2019 4.435 4.480 4.435 4.470 26,200 -0.02(-0.33%)
Jan 10, 2019 4.465 4.500 4.440 4.485 64,057 -0.03(-0.77%)
Jan 09, 2019 4.530 4.540 4.490 4.520 101,444 +0.18(+4.27%)
Jan 08, 2019 4.310 4.340 4.300 4.335 186,162 +0.08(+1.76%)
Jan 07, 2019 4.230 4.290 4.230 4.260 249,605 +0.16(+3.90%)
Jan 04, 2019 4.015 4.130 4.015 4.100 70,100 -0.14(-3.19%)
Jan 03, 2019 4.240 4.275 4.220 4.235 160,719 +0.00(+0.12%)
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.