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

Prosiebensat.1 Media Se (OP: PBSFY )

1.880 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Apr 30, 2020 2.420 2.420 2.420 2.420 2,100 -0.12(-4.72%)
Apr 29, 2020 2.540 2.540 2.540 2.540 5,061 +0.10(+4.10%)
Apr 28, 2020 2.440 2.460 2.420 2.440 8,878 +0.30(+14.02%)
Apr 27, 2020 2.130 2.140 2.130 2.140 4,312 +0.12(+6.20%)
Apr 24, 2020 2.015 2.015 2.015 2.015 200 -0.04(-2.18%)
Apr 23, 2020 2.060 2.060 2.060 2.060 1,627 +0.00(+0.00%)
Apr 22, 2020 2.060 2.060 2.060 2.060 716 +0.08(+4.04%)
Apr 21, 2020 2.030 2.030 1.970 1.980 7,759 -0.06(-2.94%)
Apr 20, 2020 2.040 2.040 2.020 2.040 3,839 -0.06(-2.86%)
Apr 17, 2020 2.040 2.100 2.040 2.100 3,300 +0.09(+4.48%)
Apr 16, 2020 2.010 2.010 2.010 2.010 752 -0.07(-3.13%)
Apr 15, 2020 2.110 2.110 2.062 2.075 939 -0.02(-1.19%)
Apr 14, 2020 2.090 2.100 2.090 2.100 5,117 +0.07(+3.45%)
Apr 13, 2020 2.140 2.140 1.977 2.030 3,563 +0.07(+3.57%)
Apr 09, 2020 1.960 1.960 1.960 151 +0.00(+0.00%)
Apr 08, 2020 1.960 1.960 1.960 1.960 2,029 -0.17(-7.98%)
Apr 07, 2020 2.130 2.130 2.130 2.130 1,107 +0.21(+10.94%)
Apr 06, 2020 1.860 1.920 1.860 1.920 1,604 +0.09(+4.92%)
Apr 03, 2020 1.820 1.830 1.780 1.830 5,800 +0.01(+0.55%)
Apr 02, 2020 1.820 1.820 1.820 1.820 238 +0.06(+3.41%)
Apr 01, 2020 1.760 1.760 1.760 1.760 20,952 -0.13(-6.88%)
Mar 31, 2020 1.920 1.920 1.890 1.890 361 +0.04(+2.16%)
Mar 30, 2020 1.820 1.990 1.770 1.850 41,487 -0.05(-2.63%)
Mar 27, 2020 1.800 1.900 1.800 1.900 500 +0.07(+3.83%)
Mar 26, 2020 1.730 1.830 1.730 1.830 7,381 +0.02(+1.10%)
Mar 25, 2020 1.790 1.810 1.790 1.810 2,691 +0.10(+5.85%)
Mar 24, 2020 1.643 1.710 1.630 1.710 1,879 +0.13(+8.23%)
Mar 23, 2020 1.550 1.580 1.550 1.580 4,702 +0.02(+1.28%)
Mar 20, 2020 1.590 1.622 1.530 1.560 13,300 -0.03(-1.89%)
Mar 19, 2020 1.530 1.600 1.520 1.590 4,386 +0.08(+5.30%)
Mar 18, 2020 1.600 1.600 1.502 1.510 2,765 -0.16(-9.58%)
Mar 17, 2020 1.680 1.680 1.620 1.670 13,717 -0.17(-9.31%)
Mar 16, 2020 1.840 1.900 1.840 1.841 558 -0.21(-10.17%)
Mar 13, 2020 2.190 2.190 1.970 2.050 9,100 +0.04(+1.99%)
Mar 12, 2020 2.130 2.170 2.010 2.010 4,090 -0.45(-18.29%)
Mar 11, 2020 2.585 2.585 2.460 2.460 2,663 -0.20(-7.52%)
Mar 10, 2020 2.610 2.660 2.610 2.660 9,446 +0.09(+3.50%)
Mar 09, 2020 2.700 2.700 2.570 2.570 7,666 -0.35(-11.99%)
Mar 06, 2020 2.720 2.920 2.710 2.920 23,000 +0.17(+6.18%)
Mar 05, 2020 2.750 2.790 2.730 2.750 67,381 -0.25(-8.18%)
Mar 04, 2020 2.990 3.010 2.960 2.995 76,866 +0.10(+3.63%)
Mar 03, 2020 2.950 2.950 2.890 2.890 23,656 -0.18(-5.86%)
Mar 02, 2020 2.990 3.070 2.980 3.070 20,586 +0.13(+4.42%)
Feb 28, 2020 2.910 2.980 2.910 2.940 13,100 +0.06(+2.26%)
Feb 27, 2020 2.890 2.925 2.850 2.875 6,758 -0.04(-1.20%)
Feb 26, 2020 2.960 2.970 2.910 2.910 8,720 -0.10(-3.32%)
Feb 25, 2020 3.070 3.080 3.010 3.010 29,583 -0.08(-2.59%)
Feb 24, 2020 3.080 3.110 3.080 3.090 3,277 -0.09(-2.86%)
Feb 21, 2020 3.200 3.200 3.181 3.181 2,100 -0.07(-2.12%)
Feb 20, 2020 3.290 3.290 3.240 3.250 44,200 +0.04(+1.25%)
Feb 19, 2020 3.250 3.250 3.190 3.210 14,222 -0.11(-3.31%)
Feb 18, 2020 3.321 3.321 3.320 3.320 680 +0.04(+1.18%)
Feb 14, 2020 3.300 3.300 3.280 3.281 900 +0.03(+0.96%)
Feb 13, 2020 3.255 3.260 3.250 3.250 412 -0.03(-0.97%)
Feb 12, 2020 3.290 3.300 3.282 3.282 4,227 +0.01(+0.36%)
Feb 11, 2020 3.310 3.310 3.260 3.270 3,941 +0.01(+0.31%)
Feb 10, 2020 3.265 3.270 3.250 3.260 1,125 +0.01(+0.28%)
Feb 07, 2020 3.251 3.251 3.251 3.251 200 -0.07(-2.08%)
Feb 06, 2020 3.320 3.330 3.320 3.320 5,437 +0.08(+2.47%)
Feb 05, 2020 3.240 3.250 3.240 3.240 1,684 -0.02(-0.61%)
Feb 04, 2020 3.280 3.280 3.260 3.260 2,903 +0.00(+0.00%)
Feb 03, 2020 3.250 3.280 3.250 3.260 5,307 +0.02(+0.57%)
Jan 31, 2020 3.270 3.270 3.241 3.241 500 -0.05(-1.62%)
Jan 30, 2020 3.300 3.300 3.270 3.295 1,967 -0.06(-1.93%)
Jan 29, 2020 3.371 3.380 3.360 3.360 5,774 -0.04(-1.21%)
Jan 28, 2020 3.410 3.410 3.401 3.401 1,653 -0.09(-2.59%)
Jan 27, 2020 3.518 3.520 3.491 3.491 2,016 -0.08(-2.20%)
Jan 24, 2020 3.570 3.570 3.570 3.570 700 -0.11(-3.00%)
Jan 23, 2020 3.680 3.680 3.680 37 +0.00(+0.00%)
Jan 22, 2020 3.700 3.700 3.680 3.680 1,162 +0.01(+0.29%)
Jan 21, 2020 3.670 3.680 3.640 3.670 12,991 +0.10(+2.80%)
Jan 17, 2020 3.570 3.570 3.570 3.570 5,900 -0.03(-0.83%)
Jan 16, 2020 3.600 3.600 3.600 3.600 133 -0.01(-0.28%)
Jan 15, 2020 3.610 3.610 3.610 3.610 235 +0.02(+0.67%)
Jan 14, 2020 3.590 3.590 3.586 3.586 425 -0.01(-0.39%)
Jan 13, 2020 3.600 3.600 3.570 3.600 2,560 -0.03(-0.83%)
Jan 10, 2020 3.650 3.650 3.630 3.630 12,000 -0.05(-1.36%)
Jan 09, 2020 3.680 3.690 3.680 3.680 1,126 -0.03(-0.81%)
Jan 08, 2020 3.720 3.730 3.710 3.710 4,648 -0.05(-1.33%)
Jan 07, 2020 3.760 3.760 3.760 3.760 271 +0.00(+0.00%)
Jan 06, 2020 3.740 3.760 3.740 3.760 1,838 +0.01(+0.40%)
Jan 03, 2020 3.760 3.760 3.737 3.745 3,300 -0.07(-1.81%)
Jan 02, 2020 3.814 3.814 3.814 3,384 +0.00(+0.00%)
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%)
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.