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

Deutsche Bank Ag (NY: DB )

16.93 -0.08 (-0.44%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 8.427 8.482 8.206 8.224 3,755,345 -0.07(-0.89%)
Jul 30, 2020 8.003 8.325 7.938 8.298 8,017,695 -0.20(-2.39%)
Jul 29, 2020 8.279 8.528 8.242 8.501 12,369,665 -0.21(-2.43%)
Jul 28, 2020 8.666 8.731 8.597 8.713 3,565,943 -0.09(-1.05%)
Jul 27, 2020 8.786 8.823 8.740 8.805 2,050,824 -0.06(-0.62%)
Jul 24, 2020 8.925 8.985 8.842 8.860 2,866,700 -0.01(-0.10%)
Jul 23, 2020 8.888 8.943 8.805 8.869 3,334,241 -0.19(-2.14%)
Jul 22, 2020 9.109 9.151 9.017 9.063 3,757,146 +0.08(+0.92%)
Jul 21, 2020 9.044 9.081 8.943 8.980 5,174,662 -0.41(-4.32%)
Jul 20, 2020 9.238 9.386 9.226 9.386 2,799,020 +0.19(+2.11%)
Jul 17, 2020 9.164 9.238 9.141 9.192 3,430,821 -0.06(-0.70%)
Jul 16, 2020 9.238 9.349 9.174 9.257 4,294,889 -0.14(-1.47%)
Jul 15, 2020 9.441 9.459 9.307 9.395 4,949,742 +0.16(+1.70%)
Jul 14, 2020 9.109 9.257 9.081 9.238 5,915,414 +0.27(+2.98%)
Jul 13, 2020 9.146 9.174 8.943 8.971 5,871,039 -0.34(-3.66%)
Jul 10, 2020 8.998 9.312 8.998 9.312 5,085,980 +0.35(+3.91%)
Jul 09, 2020 9.183 9.206 8.920 8.962 5,120,647 -0.26(-2.80%)
Jul 08, 2020 9.063 9.220 9.063 9.220 3,677,174 +0.17(+1.83%)
Jul 07, 2020 9.164 9.203 9.054 9.054 3,168,416 -0.12(-1.31%)
Jul 06, 2020 9.238 9.284 9.112 9.174 5,696,918 +0.39(+4.41%)
Jul 02, 2020 8.952 9.044 8.768 8.786 5,227,308 +0.19(+2.25%)
Jul 01, 2020 8.740 8.832 8.584 8.593 5,043,237 -0.18(-2.10%)
Jun 30, 2020 8.630 8.814 8.620 8.777 3,868,307 +0.06(+0.63%)
Jun 29, 2020 8.713 8.814 8.611 8.722 4,516,427 +0.42(+5.11%)
Jun 26, 2020 8.620 8.625 8.288 8.298 7,084,644 -0.53(-5.96%)
Jun 25, 2020 8.565 8.832 8.556 8.823 5,312,799 +0.41(+4.93%)
Jun 24, 2020 8.639 8.666 8.371 8.408 4,258,174 -0.40(-4.50%)
Jun 23, 2020 8.998 9.035 8.791 8.805 4,735,156 +0.18(+2.14%)
Jun 22, 2020 8.574 8.722 8.524 8.620 6,233,832 +0.12(+1.41%)
Jun 19, 2020 8.713 8.731 8.436 8.501 4,033,555 -0.02(-0.22%)
Jun 18, 2020 8.371 8.584 8.335 8.519 5,825,660 -0.09(-1.07%)
Jun 17, 2020 8.823 8.855 8.607 8.611 5,695,757 -0.19(-2.20%)
Jun 16, 2020 8.980 8.994 8.593 8.805 4,970,151 +0.07(+0.84%)
Jun 15, 2020 8.381 8.796 8.353 8.731 4,878,355 +0.07(+0.85%)
Jun 12, 2020 8.740 8.796 8.477 8.657 7,673,386 +0.36(+4.33%)
Jun 11, 2020 8.630 8.759 8.252 8.298 10,313,081 -0.72(-7.98%)
Jun 10, 2020 9.340 9.358 8.998 9.017 8,496,001 -0.04(-0.41%)
Jun 09, 2020 9.044 9.137 8.890 9.054 8,124,232 -0.35(-3.73%)
Jun 08, 2020 9.524 9.588 9.238 9.404 11,122,706 +0.47(+5.26%)
Jun 05, 2020 9.100 9.132 8.915 8.934 9,706,650 +0.18(+2.11%)
Jun 04, 2020 8.630 8.869 8.560 8.749 9,399,631 +0.25(+2.93%)
Jun 03, 2020 8.270 8.537 8.242 8.501 7,676,210 +0.30(+3.60%)
Jun 02, 2020 8.215 8.307 8.150 8.206 6,768,387 +0.19(+2.42%)
Jun 01, 2020 7.809 8.040 7.781 8.012 4,615,452 +0.27(+3.45%)
May 29, 2020 7.800 7.864 7.680 7.745 5,673,203 -0.10(-1.29%)
May 28, 2020 8.040 8.093 7.827 7.846 9,400,117 -0.16(-1.96%)
May 27, 2020 7.920 8.003 7.749 8.003 9,855,542 +0.43(+5.72%)
May 26, 2020 7.339 7.634 7.330 7.569 10,824,806 +0.82(+12.16%)
May 22, 2020 6.823 6.841 6.712 6.749 3,443,620 -0.04(-0.54%)
May 21, 2020 6.841 6.915 6.758 6.786 3,071,840 -0.14(-2.00%)
May 20, 2020 6.776 6.979 6.767 6.924 6,999,069 +0.41(+6.37%)
May 19, 2020 6.592 6.657 6.491 6.509 8,192,496 -0.06(-0.98%)
May 18, 2020 6.398 6.611 6.343 6.574 9,214,480 +0.64(+10.71%)
May 15, 2020 5.965 5.993 5.896 5.937 6,485,923 -0.20(-3.30%)
May 14, 2020 5.873 6.159 5.762 6.140 5,722,189 +0.06(+0.91%)
May 13, 2020 6.288 6.288 6.020 6.085 5,511,838 -0.29(-4.49%)
May 12, 2020 6.472 6.564 6.362 6.371 6,057,759 -0.02(-0.29%)
May 11, 2020 6.389 6.426 6.297 6.389 4,696,309 -0.18(-2.81%)
May 08, 2020 6.564 6.592 6.500 6.574 2,992,518 +0.13(+2.00%)
May 07, 2020 6.426 6.564 6.421 6.445 5,669,464 +0.18(+2.79%)
May 06, 2020 6.491 6.509 6.260 6.269 5,718,955 -0.16(-2.44%)
May 05, 2020 6.537 6.583 6.403 6.426 5,108,194 -0.07(-1.13%)
May 04, 2020 6.491 6.620 6.445 6.500 7,882,081 -0.09(-1.40%)
May 01, 2020 6.730 6.730 6.546 6.592 6,113,567 -0.24(-3.51%)
Apr 30, 2020 6.749 6.929 6.611 6.832 6,717,094 -0.24(-3.39%)
Apr 29, 2020 6.896 7.154 6.832 7.071 13,973,098 +0.76(+11.97%)
Apr 28, 2020 6.398 6.426 6.237 6.315 8,325,731 +0.15(+2.39%)
Apr 27, 2020 5.965 6.196 5.928 6.168 9,861,073 +0.68(+12.44%)
Apr 24, 2020 5.606 5.624 5.379 5.486 6,984,857 -0.21(-3.72%)
Apr 23, 2020 5.624 5.910 5.606 5.698 6,123,672 +0.08(+1.48%)
Apr 22, 2020 5.670 5.684 5.587 5.615 4,726,175 +0.01(+0.16%)
Apr 21, 2020 5.624 5.772 5.559 5.606 7,366,066 -0.23(-3.95%)
Apr 20, 2020 5.772 5.965 5.744 5.836 5,484,021 -0.19(-3.21%)
Apr 17, 2020 5.993 6.048 5.882 6.030 4,704,296 +0.30(+5.14%)
Apr 16, 2020 5.753 5.772 5.633 5.735 2,553,680 -0.01(-0.16%)
Apr 15, 2020 5.818 5.882 5.661 5.744 8,030,423 -0.57(-9.05%)
Apr 14, 2020 6.297 6.435 6.205 6.315 6,565,581 +0.30(+5.06%)
Apr 13, 2020 6.140 6.150 5.937 6.011 4,156,043 -0.16(-2.54%)
Apr 09, 2020 6.214 6.246 6.030 6.168 7,946,932 +0.14(+2.29%)
Apr 08, 2020 6.076 6.103 5.937 6.030 4,990,737 -0.09(-1.51%)
Apr 07, 2020 6.288 6.306 6.043 6.122 8,433,170 +0.24(+4.08%)
Apr 06, 2020 5.845 5.901 5.725 5.882 6,236,584 +0.44(+8.14%)
Apr 03, 2020 5.458 5.504 5.338 5.440 4,983,048 -0.11(-1.99%)
Apr 02, 2020 5.550 5.827 5.458 5.550 7,091,567 +0.06(+1.01%)
Apr 01, 2020 5.624 5.725 5.486 5.495 6,200,038 -0.42(-7.17%)
Mar 31, 2020 5.864 6.080 5.836 5.919 5,546,833 -0.08(-1.38%)
Mar 30, 2020 5.845 6.011 5.725 6.002 6,439,200 +0.04(+0.62%)
Mar 27, 2020 5.993 6.103 5.910 5.965 6,687,015 -0.48(-7.44%)
Mar 26, 2020 6.334 6.509 6.260 6.445 8,892,973 +0.10(+1.60%)
Mar 25, 2020 6.242 6.560 6.020 6.343 11,330,109 +0.28(+4.56%)
Mar 24, 2020 5.956 6.223 5.808 6.067 10,669,659 +0.68(+12.67%)
Mar 23, 2020 5.532 5.615 5.384 5.384 12,059,688 +0.07(+1.39%)
Mar 20, 2020 5.532 5.652 5.218 5.311 14,067,658 -0.09(-1.71%)
Mar 19, 2020 5.320 5.578 5.181 5.403 14,447,992 +0.28(+5.40%)
Mar 18, 2020 5.126 5.283 4.896 5.126 16,979,772 -0.21(-3.97%)
Mar 17, 2020 5.062 5.394 4.960 5.338 12,886,171 +0.29(+5.66%)
Mar 16, 2020 4.637 5.232 4.601 5.052 13,580,319 -0.45(-8.21%)
Mar 13, 2020 5.670 5.689 5.117 5.504 11,507,802 +0.41(+7.96%)
Mar 12, 2020 5.624 5.624 4.979 5.098 17,822,138 -0.90(-15.05%)
Mar 11, 2020 6.242 6.343 5.901 6.002 19,837,316 -0.41(-6.47%)
Mar 10, 2020 6.647 6.712 6.131 6.417 12,109,314 +0.31(+5.14%)
Mar 09, 2020 6.085 6.389 6.076 6.103 14,957,363 -0.89(-12.78%)
Mar 06, 2020 7.007 7.173 6.915 6.998 11,898,706 -0.15(-2.06%)
Mar 05, 2020 7.219 7.330 7.099 7.145 12,122,523 -0.41(-5.49%)
Mar 04, 2020 7.514 7.606 7.339 7.560 11,503,305 +0.06(+0.74%)
Mar 03, 2020 7.910 7.975 7.440 7.505 17,181,132 -0.41(-5.24%)
Mar 02, 2020 7.800 7.929 7.643 7.920 13,301,607 -0.12(-1.49%)
Feb 28, 2020 7.984 8.113 7.809 8.040 10,394,854 -0.24(-2.90%)
Feb 27, 2020 8.418 8.537 8.187 8.279 13,176,343 -0.43(-4.97%)
Feb 26, 2020 8.832 8.971 8.703 8.713 9,431,351 +0.11(+1.29%)
Feb 25, 2020 8.888 8.906 8.565 8.602 17,497,520 -0.29(-3.22%)
Feb 24, 2020 8.925 9.008 8.842 8.888 11,598,495 -0.55(-5.86%)
Feb 21, 2020 9.754 9.754 9.367 9.441 12,060,208 -0.40(-4.03%)
Feb 20, 2020 9.865 9.971 9.754 9.837 6,815,519 +0.00(+0.00%)
Feb 19, 2020 9.764 9.893 9.736 9.837 8,273,895 -0.04(-0.37%)
Feb 18, 2020 9.893 9.948 9.847 9.874 6,938,905 -0.30(-2.99%)
Feb 14, 2020 10.22 10.29 10.14 10.18 6,479,416 +0.02(+0.18%)
Feb 13, 2020 10.13 10.26 10.10 10.16 9,157,856 +0.16(+1.57%)
Feb 12, 2020 10.01 10.05 9.948 10.00 5,938,479 +0.32(+3.33%)
Feb 11, 2020 9.616 9.819 9.552 9.681 8,558,041 +0.18(+1.94%)
Feb 10, 2020 9.432 9.542 9.321 9.496 8,848,455 -0.10(-1.06%)
Feb 07, 2020 9.579 9.653 9.515 9.598 6,458,157 +0.04(+0.39%)
Feb 06, 2020 9.376 9.625 9.312 9.561 25,310,314 +1.16(+13.83%)
Feb 05, 2020 8.408 8.408 8.316 8.399 6,306,644 +0.11(+1.33%)
Feb 04, 2020 8.335 8.344 8.279 8.288 5,118,608 +0.03(+0.33%)
Feb 03, 2020 8.298 8.381 8.252 8.261 6,150,260 -0.18(-2.08%)
Jan 31, 2020 8.574 8.611 8.376 8.436 8,939,268 -0.14(-1.61%)
Jan 30, 2020 8.353 8.584 8.316 8.574 12,899,173 +0.49(+6.04%)
Jan 29, 2020 8.067 8.123 8.012 8.086 6,172,978 +0.09(+1.15%)
Jan 28, 2020 7.929 7.993 7.874 7.993 4,115,025 +0.12(+1.52%)
Jan 27, 2020 7.837 7.920 7.809 7.874 5,889,375 -0.03(-0.35%)
Jan 24, 2020 7.993 8.012 7.846 7.901 8,922,239 +0.01(+0.12%)
Jan 23, 2020 7.791 7.901 7.726 7.892 7,036,967 +0.15(+1.90%)
Jan 22, 2020 7.689 7.763 7.671 7.745 3,517,678 +0.12(+1.57%)
Jan 21, 2020 7.708 7.735 7.625 7.625 4,212,292 -0.14(-1.78%)
Jan 17, 2020 7.800 7.809 7.754 7.763 4,760,263 -0.11(-1.41%)
Jan 16, 2020 7.827 7.878 7.804 7.874 3,350,141 +0.12(+1.55%)
Jan 15, 2020 7.846 7.846 7.745 7.754 5,706,014 -0.16(-1.98%)
Jan 14, 2020 7.837 7.993 7.837 7.910 6,131,663 +0.09(+1.18%)
Jan 13, 2020 7.772 7.827 7.735 7.818 5,251,163 -0.04(-0.47%)
Jan 10, 2020 7.874 7.920 7.846 7.855 4,050,150 -0.08(-1.05%)
Jan 09, 2020 7.947 7.957 7.883 7.938 5,314,863 +0.04(+0.47%)
Jan 08, 2020 7.855 7.957 7.800 7.901 9,060,739 +0.30(+3.88%)
Jan 07, 2020 7.532 7.643 7.505 7.606 4,895,492 +0.18(+2.36%)
Jan 06, 2020 7.274 7.449 7.265 7.431 6,035,531 -0.06(-0.74%)
Jan 03, 2020 7.449 7.542 7.431 7.486 6,230,599 -0.19(-2.52%)
Jan 02, 2020 7.477 7.680 7.422 7.680 12,402,316 +0.51(+7.07%)
Dec 31, 2019 7.099 7.182 7.071 7.173 2,423,517 +0.06(+0.78%)
Dec 30, 2019 7.136 7.173 7.090 7.118 3,081,885 +0.03(+0.39%)
Dec 27, 2019 7.145 7.164 7.090 7.090 2,738,821 +0.03(+0.39%)
Dec 26, 2019 7.016 7.081 7.016 7.062 2,432,772 +0.04(+0.52%)
Dec 24, 2019 7.044 7.067 7.016 7.025 1,020,536 -0.05(-0.65%)
Dec 23, 2019 7.099 7.118 7.053 7.071 3,546,929 -0.09(-1.29%)
Dec 20, 2019 7.182 7.228 7.154 7.164 3,253,916 -0.11(-1.52%)
Dec 19, 2019 7.210 7.302 7.201 7.274 3,183,528 +0.13(+1.81%)
Dec 18, 2019 7.191 7.219 7.145 7.145 2,963,565 -0.06(-0.77%)
Dec 17, 2019 7.127 7.210 7.118 7.201 4,845,967 +0.11(+1.56%)
Dec 16, 2019 7.090 7.173 7.071 7.090 4,812,192 +0.19(+2.81%)
Dec 13, 2019 6.979 7.108 6.878 6.896 6,141,876 -0.08(-1.19%)
Dec 12, 2019 6.850 7.007 6.832 6.979 13,598,950 +0.29(+4.27%)
Dec 11, 2019 6.712 6.740 6.693 6.693 2,949,885 +0.06(+0.97%)
Dec 10, 2019 6.629 6.657 6.592 6.629 4,215,005 -0.02(-0.28%)
Dec 09, 2019 6.684 6.740 6.647 6.647 4,082,554 -0.01(-0.14%)
Dec 06, 2019 6.675 6.693 6.620 6.657 2,296,614 +0.04(+0.56%)
Dec 05, 2019 6.638 6.666 6.583 6.620 3,178,638 +0.01(+0.14%)
Dec 04, 2019 6.509 6.657 6.500 6.611 4,338,808 +0.10(+1.56%)
Dec 03, 2019 6.518 6.528 6.463 6.509 5,296,520 -0.12(-1.81%)
Dec 02, 2019 6.666 6.684 6.601 6.629 4,224,086 -0.02(-0.28%)
Nov 29, 2019 6.693 6.693 6.638 6.647 3,044,906 -0.14(-2.04%)
Nov 27, 2019 6.776 6.795 6.758 6.786 3,109,768 +0.06(+0.96%)
Nov 26, 2019 6.740 6.749 6.703 6.721 3,447,935 -0.08(-1.22%)
Nov 25, 2019 6.786 6.813 6.749 6.804 3,893,320 +0.02(+0.27%)
Nov 22, 2019 6.795 6.850 6.767 6.786 3,425,289 -0.02(-0.27%)
Nov 21, 2019 6.795 6.832 6.749 6.804 4,354,644 +0.07(+1.10%)
Nov 20, 2019 6.703 6.749 6.657 6.730 5,743,209 -0.05(-0.68%)
Nov 19, 2019 6.786 6.813 6.703 6.776 4,972,437 +0.00(+0.00%)
Nov 18, 2019 6.693 6.776 6.666 6.776 2,188,786 +0.04(+0.55%)
Nov 15, 2019 6.730 6.758 6.684 6.740 3,848,407 +0.09(+1.39%)
Nov 14, 2019 6.721 6.740 6.601 6.647 4,635,667 -0.06(-0.96%)
Nov 13, 2019 6.786 6.813 6.693 6.712 6,291,061 -0.32(-4.59%)
Nov 12, 2019 7.025 7.081 6.998 7.035 3,483,633 +0.02(+0.26%)
Nov 11, 2019 6.942 7.035 6.924 7.016 3,210,234 -0.02(-0.26%)
Nov 08, 2019 7.053 7.088 7.016 7.035 6,230,491 -0.12(-1.68%)
Nov 07, 2019 7.191 7.228 7.145 7.154 5,762,916 +0.10(+1.44%)
Nov 06, 2019 7.081 7.118 7.007 7.053 4,847,190 +0.04(+0.53%)
Nov 05, 2019 7.099 7.118 7.016 7.016 6,164,222 -0.05(-0.65%)
Nov 04, 2019 7.035 7.081 6.989 7.062 5,659,802 +0.25(+3.65%)
Nov 01, 2019 6.758 6.832 6.758 6.813 4,236,708 +0.13(+1.93%)
Oct 31, 2019 6.758 6.767 6.629 6.684 5,688,855 -0.10(-1.49%)
Oct 30, 2019 6.915 6.924 6.740 6.786 20,847,414 -0.57(-7.77%)
Oct 29, 2019 7.422 7.426 7.348 7.357 4,338,062 -0.06(-0.87%)
Oct 28, 2019 7.394 7.422 7.371 7.422 5,999,658 +0.07(+1.00%)
Oct 25, 2019 7.274 7.348 7.265 7.348 3,237,755 +0.06(+0.89%)
Oct 24, 2019 7.385 7.422 7.182 7.284 6,241,835 -0.08(-1.13%)
Oct 23, 2019 7.339 7.376 7.293 7.367 3,848,022 +0.07(+1.01%)
Oct 22, 2019 7.413 7.422 7.274 7.293 11,103,788 -0.16(-2.10%)
Oct 21, 2019 7.514 7.523 7.431 7.449 6,198,054 +0.15(+2.02%)
Oct 18, 2019 7.320 7.339 7.237 7.302 5,461,048 +0.02(+0.25%)
Oct 17, 2019 7.339 7.394 7.284 7.284 5,932,987 +0.06(+0.77%)
Oct 16, 2019 7.284 7.330 7.228 7.228 5,622,659 +0.06(+0.77%)
Oct 15, 2019 7.007 7.210 6.979 7.173 6,259,337 +0.21(+3.05%)
Oct 14, 2019 6.952 6.989 6.924 6.961 3,685,246 +0.08(+1.21%)
Oct 11, 2019 6.832 6.961 6.832 6.878 7,131,067 +0.30(+4.63%)
Oct 10, 2019 6.509 6.611 6.491 6.574 6,107,289 +0.18(+2.74%)
Oct 09, 2019 6.389 6.426 6.343 6.398 4,687,778 +0.02(+0.29%)
Oct 08, 2019 6.398 6.440 6.334 6.380 7,499,970 -0.16(-2.40%)
Oct 07, 2019 6.491 6.588 6.463 6.537 4,397,957 -0.09(-1.39%)
Oct 04, 2019 6.564 6.638 6.491 6.629 3,560,001 +0.04(+0.56%)
Oct 03, 2019 6.583 6.638 6.472 6.592 5,988,507 -0.04(-0.56%)
Oct 02, 2019 6.684 6.758 6.592 6.629 5,942,245 -0.06(-0.83%)
Oct 01, 2019 6.859 6.887 6.652 6.684 6,764,812 -0.23(-3.33%)
Sep 30, 2019 6.942 6.942 6.859 6.915 3,782,116 -0.06(-0.79%)
Sep 27, 2019 6.952 7.007 6.906 6.970 4,147,225 +0.13(+1.89%)
Sep 26, 2019 6.896 6.933 6.813 6.841 3,451,475 -0.15(-2.11%)
Sep 25, 2019 6.850 7.025 6.841 6.989 5,649,810 +0.00(+0.00%)
Sep 24, 2019 7.145 7.154 6.952 6.989 6,993,653 -0.19(-2.70%)
Sep 23, 2019 7.173 7.210 7.090 7.182 9,068,869 -0.18(-2.50%)
Sep 20, 2019 7.459 7.482 7.357 7.367 4,289,747 -0.07(-0.99%)
Sep 19, 2019 7.496 7.521 7.431 7.440 3,615,758 +0.01(+0.12%)
Sep 18, 2019 7.449 7.468 7.339 7.431 5,083,881 -0.12(-1.59%)
Sep 17, 2019 7.431 7.574 7.367 7.551 6,253,610 -0.04(-0.49%)
Sep 16, 2019 7.643 7.671 7.569 7.588 10,249,236 -0.20(-2.60%)
Sep 13, 2019 7.818 7.864 7.745 7.791 7,526,309 +0.12(+1.56%)
Sep 12, 2019 7.514 7.698 7.459 7.671 11,094,959 +0.03(+0.36%)
Sep 11, 2019 7.560 7.643 7.505 7.643 8,761,843 -0.01(-0.12%)
Sep 10, 2019 7.606 7.671 7.569 7.652 7,303,723 +0.16(+2.09%)
Sep 09, 2019 7.385 7.542 7.367 7.496 7,295,626 +0.26(+3.57%)
Sep 06, 2019 7.210 7.265 7.173 7.237 3,774,977 +0.03(+0.38%)
Sep 05, 2019 7.136 7.237 7.113 7.210 9,290,579 +0.31(+4.55%)
Sep 04, 2019 6.878 6.901 6.809 6.896 4,238,708 +0.17(+2.47%)
Sep 03, 2019 6.703 6.744 6.647 6.730 6,685,110 +0.05(+0.69%)
Aug 30, 2019 6.684 6.730 6.638 6.684 3,302,942 +0.03(+0.42%)
Aug 29, 2019 6.647 6.693 6.638 6.657 3,681,310 +0.06(+0.84%)
Aug 28, 2019 6.518 6.643 6.500 6.601 2,966,175 +0.03(+0.42%)
Aug 27, 2019 6.601 6.629 6.518 6.574 6,743,275 +0.06(+0.85%)
Aug 26, 2019 6.546 6.564 6.454 6.518 4,690,508 +0.09(+1.43%)
Aug 23, 2019 6.537 6.629 6.417 6.426 6,860,015 -0.18(-2.79%)
Aug 22, 2019 6.620 6.643 6.555 6.611 6,232,409 +0.15(+2.28%)
Aug 21, 2019 6.500 6.518 6.454 6.463 9,663,407 +0.04(+0.57%)
Aug 20, 2019 6.408 6.472 6.362 6.426 9,609,374 -0.07(-1.13%)
Aug 19, 2019 6.481 6.509 6.454 6.500 7,304,269 +0.10(+1.59%)
Aug 16, 2019 6.002 6.408 6.002 6.398 15,722,817 +0.46(+7.76%)
Aug 15, 2019 6.094 6.159 5.937 5.937 12,076,980 -0.23(-3.74%)
Aug 14, 2019 6.315 6.343 6.168 6.168 11,667,130 -0.48(-7.21%)
Aug 13, 2019 6.426 6.657 6.398 6.647 11,996,222 +0.24(+3.74%)
Aug 12, 2019 6.611 6.629 6.343 6.408 16,285,917 -0.53(-7.70%)
Aug 09, 2019 6.979 6.989 6.882 6.942 5,074,157 -0.12(-1.70%)
Aug 08, 2019 6.942 7.145 6.933 7.062 7,386,168 +0.18(+2.54%)
Aug 07, 2019 6.823 6.896 6.758 6.887 7,843,916 -0.15(-2.10%)
Aug 06, 2019 7.044 7.076 6.933 7.035 6,239,649 -0.02(-0.26%)
Aug 05, 2019 7.136 7.145 7.012 7.053 6,305,851 -0.22(-3.04%)
Aug 02, 2019 7.164 7.274 7.108 7.274 6,006,838 +0.26(+3.68%)
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.