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 (%)
Aug 31, 2018 6.530 6.530 6.530 0 -0.01(-0.15%)
Aug 30, 2018 6.520 6.560 6.500 6.540 231,815 -0.16(-2.39%)
Aug 29, 2018 6.672 6.700 6.665 6.700 24,374 -0.02(-0.30%)
Aug 28, 2018 6.760 6.760 6.700 6.720 254,561 -0.02(-0.22%)
Aug 27, 2018 6.700 6.750 6.700 6.735 38,678 +0.08(+1.13%)
Aug 24, 2018 6.630 6.700 6.620 6.660 56,500 +0.00(+0.00%)
Aug 23, 2018 6.630 6.670 6.620 6.660 47,359 -0.09(-1.33%)
Aug 22, 2018 6.750 6.760 6.690 6.750 42,972 +0.11(+1.58%)
Aug 21, 2018 6.675 6.680 6.620 6.645 66,362 +0.12(+1.92%)
Aug 20, 2018 6.480 6.520 6.480 6.520 81,752 +0.14(+2.19%)
Aug 17, 2018 6.360 6.400 6.340 6.380 177,700 +0.08(+1.27%)
Aug 16, 2018 6.280 6.370 6.280 6.300 135,129 +0.06(+0.96%)
Aug 15, 2018 6.180 6.250 6.160 6.240 121,317 -0.04(-0.56%)
Aug 14, 2018 6.290 6.300 6.250 6.275 337,522 -0.10(-1.65%)
Aug 13, 2018 6.375 6.439 6.350 6.380 728,592 -0.09(-1.39%)
Aug 10, 2018 6.425 6.490 6.420 6.470 310,800 -0.11(-1.63%)
Aug 09, 2018 6.570 6.600 6.530 6.577 331,259 -0.04(-0.57%)
Aug 08, 2018 6.580 6.630 6.580 6.615 369,590 +0.07(+0.99%)
Aug 07, 2018 6.630 6.640 6.530 6.550 78,934 +0.04(+0.69%)
Aug 06, 2018 6.510 6.520 6.455 6.505 97,770 +0.02(+0.39%)
Aug 03, 2018 6.505 6.510 6.450 6.480 87,000 +0.06(+0.86%)
Aug 02, 2018 6.410 6.450 6.375 6.425 156,956 -0.20(-2.95%)
Aug 01, 2018 6.600 6.630 6.510 6.620 192,937 -0.09(-1.34%)
Jul 31, 2018 6.730 6.750 6.700 6.710 92,095 -0.02(-0.30%)
Jul 30, 2018 6.748 6.770 6.720 6.730 89,441 +0.05(+0.75%)
Jul 27, 2018 6.690 6.710 6.650 6.680 59,600 +0.18(+2.77%)
Jul 26, 2018 6.500 6.530 6.460 6.500 84,791 -0.03(-0.46%)
Jul 25, 2018 6.515 6.550 6.440 6.530 75,887 -0.13(-1.95%)
Jul 24, 2018 6.690 6.700 6.610 6.660 87,547 +0.22(+3.42%)
Jul 23, 2018 6.425 6.470 6.420 6.440 163,966 -0.03(-0.54%)
Jul 20, 2018 6.480 6.488 6.440 6.475 70,006 +0.06(+1.01%)
Jul 19, 2018 6.410 6.450 6.370 6.410 344,906 -0.06(-0.93%)
Jul 18, 2018 6.515 6.520 6.430 6.470 135,802 +0.00(+0.00%)
Jul 17, 2018 6.440 6.500 6.440 6.470 113,010 -0.09(-1.37%)
Jul 16, 2018 6.510 6.570 6.500 6.560 205,440 +0.05(+0.77%)
Jul 13, 2018 6.510 6.550 6.510 6.510 58,211 -0.04(-0.61%)
Jul 12, 2018 6.500 6.580 6.475 6.550 166,905 +0.14(+2.18%)
Jul 11, 2018 6.430 6.475 6.400 6.410 68,626 -0.08(-1.31%)
Jul 10, 2018 6.484 6.520 6.450 6.495 135,174 +0.12(+1.80%)
Jul 09, 2018 6.370 6.390 6.340 6.380 225,259 +0.09(+1.43%)
Jul 06, 2018 6.310 6.330 6.270 6.290 93,222 +0.05(+0.88%)
Jul 05, 2018 6.200 6.250 6.200 6.235 46,256 +0.04(+0.65%)
Jul 03, 2018 6.195 6.195 6.195 0 +0.00(+0.08%)
Jul 02, 2018 6.180 6.240 6.160 6.190 259,117 -0.08(-1.35%)
Jun 29, 2018 6.220 6.320 6.220 6.275 222,231 -0.40(-5.99%)
Jun 28, 2018 6.690 6.700 6.600 6.675 171,117 -0.02(-0.30%)
Jun 27, 2018 6.780 6.780 6.670 6.695 164,059 -0.25(-3.60%)
Jun 26, 2018 6.980 6.980 6.920 6.945 123,246 +0.14(+1.98%)
Jun 25, 2018 6.830 6.850 6.780 6.810 167,442 -0.04(-0.58%)
Jun 22, 2018 6.860 6.880 6.800 6.850 117,683 +0.06(+0.88%)
Jun 21, 2018 6.840 6.840 6.770 6.790 194,520 -0.08(-1.16%)
Jun 20, 2018 6.830 6.870 6.810 6.870 200,639 +0.04(+0.59%)
Jun 19, 2018 6.761 6.850 6.761 6.830 96,589 +0.03(+0.44%)
Jun 18, 2018 6.790 6.820 6.790 6.800 325,511 -0.14(-2.02%)
Jun 15, 2018 6.940 6.870 6.940 159,090 -0.07(-1.00%)
Jun 14, 2018 7.020 7.060 7.010 7.010 182,115 -0.04(-0.57%)
Jun 13, 2018 7.120 7.128 7.040 7.050 68,708 -0.12(-1.61%)
Jun 12, 2018 7.170 7.210 7.130 7.165 352,010 +0.01(+0.21%)
Jun 11, 2018 7.160 7.198 7.140 7.150 218,582 -0.13(-1.85%)
Jun 08, 2018 7.220 7.310 7.210 7.285 226,251 -0.13(-1.82%)
Jun 07, 2018 7.340 7.500 7.300 7.420 379,582 -0.01(-0.20%)
Jun 06, 2018 7.430 7.450 7.370 7.435 271,500 +0.05(+0.75%)
Jun 05, 2018 7.380 7.410 7.270 7.380 270,239 -0.05(-0.67%)
Jun 04, 2018 7.440 7.480 7.414 7.430 242,789 +0.12(+1.71%)
Jun 01, 2018 7.342 7.380 7.300 7.305 228,401 +0.00(+0.07%)
May 31, 2018 7.310 7.390 7.260 7.300 424,895 -0.01(-0.14%)
May 30, 2018 7.320 7.320 7.210 7.310 244,830 -0.11(-1.48%)
May 29, 2018 7.468 7.517 7.370 7.420 206,043 -0.34(-4.38%)
May 25, 2018 7.760 7.760 7.760 0 +0.00(+0.00%)
May 24, 2018 7.747 7.780 7.720 7.760 143,849 -0.06(-0.77%)
May 23, 2018 7.840 7.870 7.760 7.820 48,705 -0.00(-0.06%)
May 22, 2018 7.850 7.870 7.750 7.825 85,579 -0.26(-3.28%)
May 21, 2018 8.050 8.110 8.010 8.090 75,028 +0.13(+1.63%)
May 18, 2018 8.050 8.060 7.960 7.960 35,143 -0.10(-1.24%)
May 17, 2018 7.900 8.060 7.850 8.060 35,973 -0.53(-6.17%)
May 16, 2018 8.730 8.760 8.590 8.590 30,524 -0.22(-2.50%)
May 15, 2018 8.800 8.860 8.770 8.810 29,147 -0.04(-0.45%)
May 14, 2018 8.690 8.880 8.690 8.850 48,481 +0.24(+2.79%)
May 11, 2018 8.700 8.745 8.610 8.610 53,853 +0.09(+1.06%)
May 10, 2018 8.550 8.560 8.460 8.520 76,513 +0.17(+2.04%)
May 09, 2018 8.350 8.380 8.270 8.350 30,019 -0.80(-8.74%)
May 08, 2018 9.070 9.190 9.070 9.150 78,118 +0.03(+0.33%)
May 07, 2018 9.100 9.180 9.100 9.120 73,940 +0.02(+0.22%)
May 04, 2018 8.950 9.100 8.950 9.100 167,932 +0.08(+0.94%)
May 03, 2018 8.990 9.040 8.940 9.015 69,630 +0.08(+0.84%)
May 02, 2018 8.930 9.004 8.920 8.940 118,377 -0.02(-0.22%)
May 01, 2018 8.920 9.010 8.900 8.960 27,974 -0.05(-0.55%)
Apr 30, 2018 9.060 9.090 9.000 9.010 46,382 -0.03(-0.33%)
Apr 27, 2018 9.080 9.080 9.005 9.040 15,870 +0.01(+0.11%)
Apr 26, 2018 9.080 9.080 8.980 9.030 57,814 +0.09(+1.01%)
Apr 25, 2018 8.990 9.000 8.925 8.940 23,855 -0.01(-0.06%)
Apr 24, 2018 8.940 9.010 8.900 8.945 57,543 -0.11(-1.16%)
Apr 23, 2018 9.070 9.110 9.000 9.050 64,075 -0.01(-0.11%)
Apr 20, 2018 9.050 9.100 9.020 9.060 29,711 -0.04(-0.38%)
Apr 19, 2018 9.050 9.120 9.041 9.095 22,056 +0.09(+1.00%)
Apr 18, 2018 8.990 9.044 8.990 9.005 25,010 +0.09(+1.01%)
Apr 17, 2018 8.880 8.940 8.860 8.915 43,502 +0.06(+0.73%)
Apr 16, 2018 8.805 8.860 8.805 8.850 142,609 -0.09(-1.01%)
Apr 13, 2018 9.030 9.030 8.920 8.940 29,225 -0.13(-1.49%)
Apr 12, 2018 9.050 9.090 9.010 9.075 38,590 -0.03(-0.33%)
Apr 11, 2018 9.110 9.180 9.080 9.105 28,306 +0.04(+0.50%)
Apr 10, 2018 9.045 9.090 9.000 9.060 37,250 +0.15(+1.63%)
Apr 09, 2018 8.965 8.965 8.910 8.915 48,467 +0.11(+1.23%)
Apr 06, 2018 8.740 8.857 8.740 8.807 51,986 +0.22(+2.53%)
Apr 05, 2018 8.585 8.600 8.527 8.590 56,433 +0.07(+0.82%)
Apr 04, 2018 8.370 8.520 8.370 8.520 40,622 +0.12(+1.37%)
Apr 03, 2018 8.330 8.430 8.320 8.405 48,816 -0.04(-0.41%)
Apr 02, 2018 8.590 8.680 8.410 8.440 48,252 -0.18(-2.09%)
Mar 29, 2018 8.620 8.620 8.620 0 +0.09(+1.06%)
Mar 28, 2018 8.420 8.600 8.410 8.530 74,799 -0.04(-0.47%)
Mar 27, 2018 8.640 8.680 8.470 8.570 71,851 -0.02(-0.23%)
Mar 26, 2018 8.500 8.610 8.440 8.590 85,105 +0.28(+3.37%)
Mar 23, 2018 8.390 8.430 8.310 8.310 55,447 +0.04(+0.54%)
Mar 22, 2018 8.310 8.360 8.230 8.265 51,975 -0.15(-1.84%)
Mar 21, 2018 8.390 8.470 8.380 8.420 47,902 +0.03(+0.36%)
Mar 20, 2018 8.440 8.460 8.340 8.390 104,591 -0.00(-0.06%)
Mar 19, 2018 8.390 8.430 8.330 8.395 33,133 -0.02(-0.18%)
Mar 16, 2018 8.310 8.460 8.310 8.410 71,797 +0.15(+1.82%)
Mar 15, 2018 8.230 8.280 8.230 8.260 175,830 -0.04(-0.54%)
Mar 14, 2018 8.360 8.370 8.260 8.305 72,624 +0.08(+1.03%)
Mar 13, 2018 8.410 8.430 8.220 8.220 82,120 -0.46(-5.35%)
Mar 12, 2018 8.610 8.710 8.610 8.685 53,327 -0.16(-1.79%)
Mar 09, 2018 8.770 8.870 8.770 8.843 56,905 +0.02(+0.26%)
Mar 08, 2018 8.820 8.860 8.780 8.820 100,943 +0.06(+0.68%)
Mar 07, 2018 8.780 8.810 8.690 8.760 82,723 -0.01(-0.11%)
Mar 06, 2018 8.690 8.810 8.660 8.770 177,240 -0.53(-5.70%)
Mar 05, 2018 9.170 9.320 9.090 9.300 1,498,099 -0.23(-2.41%)
Mar 02, 2018 9.480 9.550 9.400 9.530 159,898 -0.03(-0.26%)
Mar 01, 2018 9.530 9.667 9.460 9.555 101,310 -0.28(-2.80%)
Feb 28, 2018 9.960 9.980 9.820 9.830 115,473 -0.09(-0.91%)
Feb 27, 2018 10.05 10.06 9.910 9.920 100,496 -0.01(-0.10%)
Feb 26, 2018 9.860 9.980 9.800 9.930 35,791 -0.02(-0.20%)
Feb 23, 2018 9.813 9.990 9.813 9.950 156,256 +0.11(+1.12%)
Feb 22, 2018 9.860 9.910 9.820 9.840 68,846 +0.32(+3.36%)
Feb 21, 2018 9.620 9.460 9.520 207,396 -0.06(-0.63%)
Feb 20, 2018 9.700 9.700 9.570 9.580 83,290 -0.14(-1.44%)
Feb 16, 2018 9.720 9.720 9.720 0 +0.13(+1.36%)
Feb 15, 2018 9.640 9.650 9.530 9.590 230,092 +0.10(+1.05%)
Feb 14, 2018 9.240 9.500 9.240 9.490 478,734 +0.37(+4.06%)
Feb 13, 2018 9.040 9.170 9.030 9.120 641,010 +0.10(+1.14%)
Feb 12, 2018 8.990 9.090 8.940 9.018 33,226 +0.15(+1.72%)
Feb 09, 2018 8.860 8.900 8.610 8.865 176,270 -0.10(-1.06%)
Feb 08, 2018 9.070 9.100 8.930 8.960 66,486 -0.09(-0.99%)
Feb 07, 2018 9.100 9.190 9.050 9.050 86,271 +0.13(+1.46%)
Feb 06, 2018 8.740 8.970 8.710 8.920 117,299 +0.06(+0.68%)
Feb 05, 2018 9.090 9.100 8.860 8.860 132,577 -0.42(-4.53%)
Feb 02, 2018 9.295 9.358 9.236 9.280 271,289 -0.31(-3.23%)
Feb 01, 2018 9.530 9.610 9.530 9.590 219,511 +0.08(+0.84%)
Jan 31, 2018 9.510 9.560 9.470 9.510 113,617 +0.41(+4.51%)
Jan 30, 2018 9.160 9.175 9.080 9.100 76,828 -0.14(-1.52%)
Jan 29, 2018 9.210 9.250 9.180 9.240 75,372 +0.02(+0.22%)
Jan 26, 2018 9.190 9.270 9.180 9.220 98,909 +0.08(+0.88%)
Jan 25, 2018 9.220 9.330 9.120 9.140 59,586 -0.02(-0.22%)
Jan 24, 2018 9.249 9.249 9.110 9.160 46,926 -0.08(-0.87%)
Jan 23, 2018 9.210 9.260 9.190 9.240 36,572 -0.06(-0.65%)
Jan 22, 2018 9.280 9.300 9.240 9.300 101,746 +0.17(+1.86%)
Jan 19, 2018 9.080 9.140 9.070 9.130 98,432 +0.08(+0.88%)
Jan 18, 2018 9.080 9.080 9.020 9.050 253,660 -0.01(-0.11%)
Jan 17, 2018 8.930 9.080 8.910 9.060 83,359 -0.12(-1.31%)
Jan 16, 2018 9.150 9.210 9.150 9.180 171,045 +0.21(+2.34%)
Jan 12, 2018 8.970 8.970 8.970 0 +0.39(+4.55%)
Jan 11, 2018 8.470 8.590 8.470 8.580 92,741 +0.15(+1.78%)
Jan 10, 2018 8.450 8.500 8.400 8.430 98,845 -0.33(-3.77%)
Jan 09, 2018 8.700 8.760 8.700 8.760 41,343 -0.04(-0.51%)
Jan 08, 2018 8.750 8.810 8.740 8.805 333,669 -0.04(-0.40%)
Jan 05, 2018 8.860 8.870 8.830 8.840 41,289 +0.03(+0.34%)
Jan 04, 2018 8.832 8.850 8.790 8.810 98,142 +0.08(+0.92%)
Jan 03, 2018 8.750 8.760 8.690 8.730 44,049 +0.03(+0.34%)
Jan 02, 2018 8.640 8.720 8.640 8.700 137,738 +0.19(+2.23%)
Dec 29, 2017 8.510 8.510 8.510 0 +0.01(+0.12%)
Dec 28, 2017 8.480 8.510 8.460 8.500 75,034 +0.01(+0.12%)
Dec 27, 2017 8.510 8.540 8.470 8.490 115,956 -0.03(-0.40%)
Dec 26, 2017 8.520 8.640 8.470 8.524 135,451 -0.04(-0.42%)
Dec 22, 2017 8.540 8.570 8.510 8.560 164,570 -0.06(-0.70%)
Dec 21, 2017 8.590 8.680 8.590 8.620 219,104 +0.05(+0.64%)
Dec 20, 2017 8.550 8.598 8.536 8.565 149,097 +0.04(+0.53%)
Dec 19, 2017 8.510 8.540 8.470 8.520 98,716 -0.06(-0.70%)
Dec 18, 2017 8.520 8.650 8.520 8.580 203,892 +0.09(+1.06%)
Dec 15, 2017 8.430 8.500 8.410 8.490 214,189 +0.03(+0.35%)
Dec 14, 2017 8.540 8.575 8.460 8.460 184,502 +0.01(+0.09%)
Dec 13, 2017 8.480 8.490 8.420 8.452 91,682 +0.14(+1.71%)
Dec 12, 2017 8.360 8.360 8.300 8.310 186,349 -0.09(-1.07%)
Dec 11, 2017 8.460 8.490 8.390 8.400 619,916 +0.00(+0.00%)
Dec 08, 2017 8.440 8.460 8.350 8.400 476,340 +0.05(+0.60%)
Dec 07, 2017 8.334 8.390 8.310 8.350 162,531 +0.22(+2.71%)
Dec 06, 2017 8.070 8.160 8.050 8.130 100,660 +0.25(+3.17%)
Dec 05, 2017 7.948 7.948 7.860 7.880 407,944 +0.00(+0.00%)
Dec 04, 2017 7.955 7.841 7.880 474,859 -0.04(-0.57%)
Dec 01, 2017 7.890 7.950 7.870 7.925 475,088 +0.03(+0.38%)
Nov 30, 2017 8.050 8.050 7.821 7.895 230,614 -0.07(-0.88%)
Nov 29, 2017 7.990 8.000 7.950 7.965 120,334 +0.08(+1.01%)
Nov 28, 2017 7.930 7.940 7.870 7.885 465,083 +0.14(+1.81%)
Nov 27, 2017 7.810 7.840 7.730 7.745 83,126 -0.08(-0.96%)
Nov 24, 2017 7.840 7.880 7.810 7.820 110,805 +0.12(+1.56%)
Nov 22, 2017 7.710 7.747 7.663 7.700 119,697 -0.04(-0.58%)
Nov 21, 2017 7.780 7.810 7.710 7.745 191,783 +0.00(+0.06%)
Nov 20, 2017 7.660 7.790 7.580 7.740 244,865 +0.35(+4.74%)
Nov 17, 2017 7.430 7.430 7.380 7.390 48,851 +0.05(+0.68%)
Nov 16, 2017 7.332 7.370 7.310 7.340 179,661 +0.06(+0.82%)
Nov 15, 2017 7.230 7.330 7.230 7.280 214,732 +0.02(+0.21%)
Nov 14, 2017 7.180 7.320 7.170 7.265 75,862 -0.04(-0.62%)
Nov 13, 2017 7.170 7.310 7.170 7.310 328,811 +0.08(+1.11%)
Nov 10, 2017 7.210 7.250 7.170 7.230 66,678 -0.22(-2.95%)
Nov 09, 2017 7.470 7.520 7.300 7.450 153,356 -0.66(-8.14%)
Nov 08, 2017 8.170 8.300 7.950 8.110 105,535 +0.07(+0.87%)
Nov 07, 2017 8.050 8.080 7.990 8.040 149,255 -0.07(-0.86%)
Nov 06, 2017 8.040 8.110 8.040 8.110 96,884 -0.24(-2.87%)
Nov 03, 2017 8.350 8.380 8.300 8.350 62,193 -0.01(-0.12%)
Nov 02, 2017 8.370 8.400 8.270 8.360 92,912 -0.08(-0.95%)
Nov 01, 2017 8.430 8.450 8.400 8.440 51,990 -0.31(-3.55%)
Oct 31, 2017 8.765 8.800 8.680 8.751 99,320 +0.07(+0.82%)
Oct 30, 2017 8.680 8.700 8.640 8.680 125,155 +0.18(+2.12%)
Oct 27, 2017 8.440 8.500 8.435 8.500 52,610 -0.06(-0.76%)
Oct 26, 2017 8.620 8.640 8.560 8.565 60,167 -0.09(-0.98%)
Oct 25, 2017 8.640 8.660 8.600 8.650 49,369 -0.03(-0.29%)
Oct 24, 2017 8.680 8.710 8.660 8.675 45,542 +0.04(+0.41%)
Oct 23, 2017 8.660 8.700 8.630 8.640 103,665 -0.20(-2.26%)
Oct 20, 2017 8.800 8.850 8.790 8.840 27,624 -0.07(-0.84%)
Oct 19, 2017 8.860 8.930 8.860 8.915 262,124 -0.01(-0.06%)
Oct 18, 2017 8.940 8.960 8.890 8.920 62,803 +0.18(+2.00%)
Oct 17, 2017 8.650 8.758 8.650 8.745 65,209 +0.02(+0.29%)
Oct 16, 2017 8.720 8.740 8.700 8.720 126,180 -0.14(-1.58%)
Oct 13, 2017 8.920 8.920 8.830 8.860 33,447 +0.06(+0.68%)
Oct 12, 2017 8.820 8.850 8.800 8.800 250,314 +0.04(+0.45%)
Oct 11, 2017 8.730 8.770 8.700 8.761 77,017 +0.03(+0.30%)
Oct 10, 2017 8.720 8.770 8.680 8.735 33,318 +0.02(+0.29%)
Oct 09, 2017 8.730 8.750 8.690 8.710 200,863 -0.02(-0.23%)
Oct 06, 2017 8.780 8.780 8.720 8.730 360,122 +0.25(+2.95%)
Oct 05, 2017 8.460 8.510 8.450 8.480 435,333 -0.11(-1.28%)
Oct 04, 2017 8.600 8.602 8.550 8.590 631,621 +0.12(+1.42%)
Oct 03, 2017 8.482 8.490 8.450 8.470 97,342 +0.01(+0.13%)
Oct 02, 2017 8.390 8.480 8.390 8.459 644,829 -0.04(-0.48%)
Sep 29, 2017 8.420 8.500 8.420 8.500 71,347 +0.24(+2.91%)
Sep 28, 2017 8.280 8.300 8.260 8.260 133,527 -0.04(-0.48%)
Sep 27, 2017 8.280 8.330 8.260 8.300 92,940 -0.03(-0.36%)
Sep 26, 2017 8.330 8.380 8.320 8.330 75,865 -0.13(-1.54%)
Sep 25, 2017 8.470 8.488 8.420 8.460 104,262 -0.03(-0.35%)
Sep 22, 2017 8.490 8.535 8.470 8.490 48,060 -0.01(-0.12%)
Sep 21, 2017 8.410 8.500 8.410 8.500 136,976 +0.02(+0.24%)
Sep 20, 2017 8.530 8.550 8.430 8.480 83,332 +0.04(+0.47%)
Sep 19, 2017 8.420 8.490 8.420 8.440 81,429 +0.16(+1.93%)
Sep 18, 2017 8.305 8.330 8.270 8.280 295,490 -0.04(-0.48%)
Sep 15, 2017 8.300 8.360 8.300 8.320 82,181 +0.03(+0.36%)
Sep 14, 2017 8.190 8.290 8.190 8.290 129,546 +0.05(+0.61%)
Sep 13, 2017 8.330 8.360 8.230 8.240 115,686 -0.08(-0.96%)
Sep 12, 2017 8.250 8.340 8.240 8.320 192,825 +0.05(+0.62%)
Sep 11, 2017 8.300 8.330 8.260 8.269 151,617 -0.01(-0.13%)
Sep 08, 2017 8.280 8.300 8.250 8.280 711,531 -0.08(-0.96%)
Sep 07, 2017 8.410 8.410 8.330 8.360 1,020,337 +0.00(+0.00%)
Sep 06, 2017 8.350 8.410 8.320 8.360 444,534 +0.13(+1.58%)
Sep 05, 2017 8.310 8.339 8.200 8.230 363,523 +0.05(+0.61%)
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.