Skip to main content

Li Auto Inc ADR (NQ: LI )

30.27 +0.09 (+0.29%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 21.18 22.29 20.82 21.30 15,635,482 -0.70(-3.18%)
Nov 30, 2022 20.13 23.04 20.11 22.00 46,273,248 +3.47(+18.73%)
Nov 29, 2022 18.11 18.84 17.80 18.53 11,226,772 +1.49(+8.74%)
Nov 28, 2022 16.30 17.62 16.30 17.04 8,597,473 +0.23(+1.37%)
Nov 25, 2022 16.95 16.97 16.22 16.81 3,977,452 -0.52(-3.00%)
Nov 23, 2022 17.20 17.83 16.97 17.33 7,367,628 +0.60(+3.59%)
Nov 22, 2022 16.91 17.06 16.25 16.73 9,772,921 -0.84(-4.78%)
Nov 21, 2022 17.46 17.58 16.78 17.57 5,873,405 -0.31(-1.73%)
Nov 18, 2022 18.09 18.19 17.65 17.88 5,720,702 -0.48(-2.61%)
Nov 17, 2022 17.23 18.39 16.96 18.36 10,986,685 +0.59(+3.32%)
Nov 16, 2022 18.45 18.61 17.56 17.77 8,225,348 -1.17(-6.18%)
Nov 15, 2022 19.05 19.63 18.73 18.94 12,139,497 +0.98(+5.46%)
Nov 14, 2022 18.84 19.49 17.96 17.96 10,666,118 -1.01(-5.32%)
Nov 11, 2022 18.23 19.41 17.65 18.97 14,223,814 +1.56(+8.96%)
Nov 10, 2022 18.02 18.34 17.07 17.41 14,219,759 +1.23(+7.60%)
Nov 09, 2022 17.42 17.80 16.09 16.18 15,419,753 -2.29(-12.40%)
Nov 08, 2022 17.58 18.54 17.40 18.47 9,929,672 +0.31(+1.71%)
Nov 07, 2022 19.05 19.39 18.05 18.16 13,561,493 -0.15(-0.82%)
Nov 04, 2022 18.90 19.21 17.67 18.31 21,855,312 +1.56(+9.31%)
Nov 03, 2022 15.92 17.37 15.88 16.75 18,654,068 +0.43(+2.63%)
Nov 02, 2022 15.51 16.32 38,719,948 +1.76(+12.09%)
Nov 01, 2022 15.02 15.15 13.97 14.56 21,350,520 +0.94(+6.90%)
Oct 31, 2022 13.86 14.18 13.09 13.62 14,717,493 -0.64(-4.49%)
Oct 28, 2022 13.93 14.51 13.75 14.26 12,295,472 -0.72(-4.84%)
Oct 27, 2022 15.32 15.37 14.64 14.98 14,472,389 -1.29(-7.90%)
Oct 26, 2022 15.87 16.57 15.58 16.27 12,793,406 +0.37(+2.33%)
Oct 25, 2022 15.37 16.35 15.14 15.90 20,588,414 +1.22(+8.31%)
Oct 24, 2022 16.11 16.11 12.52 14.68 37,173,032 -3.09(-17.39%)
Oct 21, 2022 16.90 17.89 16.61 17.77 7,584,940 +0.47(+2.72%)
Oct 20, 2022 17.28 17.76 17.15 17.30 12,253,802 +0.50(+2.98%)
Oct 19, 2022 18.18 18.18 16.54 16.80 14,362,648 -2.12(-11.21%)
Oct 18, 2022 19.45 19.69 18.84 18.92 6,081,714 -0.03(-0.16%)
Oct 17, 2022 19.20 19.41 18.51 18.95 11,695,595 +0.23(+1.23%)
Oct 14, 2022 20.05 20.25 18.64 18.72 7,877,265 -1.32(-6.59%)
Oct 13, 2022 19.26 20.27 19.09 20.04 9,114,808 -0.35(-1.72%)
Oct 12, 2022 20.48 21.18 19.92 20.39 12,022,713 +0.71(+3.61%)
Oct 11, 2022 19.42 20.48 18.46 19.68 19,393,916 +0.68(+3.58%)
Oct 10, 2022 19.62 19.62 18.43 19.00 10,800,479 -0.57(-2.91%)
Oct 07, 2022 20.45 20.47 19.33 19.57 16,172,460 -1.38(-6.59%)
Oct 06, 2022 23.87 24.02 20.68 20.95 25,633,216 -2.95(-12.34%)
Oct 05, 2022 24.65 24.98 23.50 23.90 7,158,886 -0.70(-2.85%)
Oct 04, 2022 24.39 25.43 24.31 24.60 6,630,904 +1.14(+4.86%)
Oct 03, 2022 23.31 23.96 22.82 23.46 5,964,479 +0.45(+1.96%)
Sep 30, 2022 22.54 23.57 22.20 23.01 5,967,924 -0.36(-1.54%)
Sep 29, 2022 24.05 24.26 22.80 23.37 7,722,459 -1.53(-6.14%)
Sep 28, 2022 24.67 25.60 24.33 24.90 9,838,090 -0.82(-3.19%)
Sep 27, 2022 26.63 27.00 25.54 25.72 9,711,566 -0.67(-2.54%)
Sep 26, 2022 25.20 27.10 25.10 26.39 15,956,494 +1.39(+5.56%)
Sep 23, 2022 23.89 25.10 23.67 25.00 13,284,404 +0.77(+3.18%)
Sep 22, 2022 24.41 25.40 24.18 24.23 18,110,870 +1.13(+4.89%)
Sep 21, 2022 24.32 24.69 22.90 23.10 9,494,308 -2.24(-8.84%)
Sep 20, 2022 25.50 25.73 25.07 25.34 5,189,799 +0.11(+0.44%)
Sep 19, 2022 23.85 25.30 23.74 25.23 7,157,333 +1.14(+4.73%)
Sep 16, 2022 25.05 25.05 23.70 24.09 12,031,238 -1.72(-6.66%)
Sep 15, 2022 26.07 26.76 25.68 25.81 5,209,220 -0.86(-3.22%)
Sep 14, 2022 26.85 27.03 25.90 26.67 8,536,204 -0.13(-0.49%)
Sep 13, 2022 25.44 28.07 25.25 26.80 17,039,196 +0.74(+2.84%)
Sep 12, 2022 26.72 26.80 25.25 26.06 9,693,778 -0.27(-1.03%)
Sep 09, 2022 26.76 27.23 26.23 26.33 7,970,528 +0.30(+1.15%)
Sep 08, 2022 26.06 26.57 25.36 26.03 7,940,701 -0.63(-2.36%)
Sep 07, 2022 26.31 27.12 26.16 26.66 5,813,231 +0.22(+0.83%)
Sep 06, 2022 26.48 27.09 26.00 26.44 7,455,314 -0.14(-0.53%)
Sep 02, 2022 27.31 27.36 26.26 26.58 9,115,084 -1.32(-4.73%)
Sep 01, 2022 27.68 28.38 27.20 27.90 10,427,224 -0.87(-3.02%)
Aug 31, 2022 29.26 29.57 28.39 28.77 6,814,394 -0.03(-0.10%)
Aug 30, 2022 29.25 29.39 28.23 28.80 6,310,903 -0.31(-1.06%)
Aug 29, 2022 30.00 30.55 29.05 29.11 5,204,256 -1.19(-3.93%)
Aug 26, 2022 31.84 32.15 30.21 30.30 7,572,117 -0.77(-2.48%)
Aug 25, 2022 30.76 31.64 29.92 31.07 8,932,760 +1.37(+4.61%)
Aug 24, 2022 28.78 30.09 28.37 29.70 4,823,104 +0.34(+1.16%)
Aug 23, 2022 30.36 30.36 28.85 29.36 8,119,131 -1.49(-4.83%)
Aug 22, 2022 30.00 31.53 29.83 30.85 8,399,008 +0.91(+3.04%)
Aug 19, 2022 30.80 30.80 29.71 29.94 5,593,739 -0.90(-2.92%)
Aug 18, 2022 30.51 31.06 30.11 30.84 5,272,110 -0.07(-0.23%)
Aug 17, 2022 31.20 31.66 30.75 30.91 5,610,836 -0.18(-0.58%)
Aug 16, 2022 31.83 31.87 30.51 31.09 8,332,450 -1.47(-4.51%)
Aug 15, 2022 30.83 33.86 29.91 32.56 16,358,865 +0.07(+0.22%)
Aug 12, 2022 31.47 32.60 31.23 32.49 6,376,411 -0.22(-0.67%)
Aug 11, 2022 32.09 33.45 31.72 32.71 9,747,691 +1.19(+3.78%)
Aug 10, 2022 31.58 31.66 30.41 31.52 6,544,330 +0.65(+2.11%)
Aug 09, 2022 32.17 32.45 30.23 30.87 14,189,246 -2.33(-7.02%)
Aug 08, 2022 34.11 34.14 32.94 33.20 6,217,529 -0.43(-1.28%)
Aug 05, 2022 33.70 33.95 32.58 33.63 4,959,620 -0.69(-2.01%)
Aug 04, 2022 34.23 35.17 34.02 34.32 5,059,016 +0.34(+1.00%)
Aug 03, 2022 34.19 34.19 32.48 33.98 8,522,303 -0.14(-0.41%)
Aug 02, 2022 33.36 35.76 32.91 34.12 11,488,129 +0.02(+0.06%)
Aug 01, 2022 33.70 35.98 33.06 34.10 17,488,668 +1.26(+3.84%)
Jul 29, 2022 31.94 32.98 31.67 32.84 8,332,958 -0.09(-0.27%)
Jul 28, 2022 33.26 33.55 32.04 32.93 8,239,666 -0.75(-2.23%)
Jul 27, 2022 33.56 33.71 32.66 33.68 8,277,813 +0.13(+0.39%)
Jul 26, 2022 34.70 35.43 33.26 33.55 8,318,444 -1.05(-3.03%)
Jul 25, 2022 33.80 34.65 33.50 34.60 6,755,331 +0.24(+0.70%)
Jul 22, 2022 36.02 36.07 33.78 34.36 13,479,087 -2.22(-6.07%)
Jul 21, 2022 35.35 36.86 35.16 36.58 7,546,360 +0.70(+1.95%)
Jul 20, 2022 36.21 37.35 35.51 35.88 15,026,718 -1.43(-3.83%)
Jul 19, 2022 39.16 39.30 35.66 37.31 22,793,132 -1.85(-4.72%)
Jul 18, 2022 38.86 40.88 37.53 39.16 17,591,944 +0.71(+1.85%)
Jul 15, 2022 38.13 38.57 37.13 38.45 8,351,579 +0.27(+0.71%)
Jul 14, 2022 38.28 38.85 37.55 38.18 9,453,621 +0.15(+0.39%)
Jul 13, 2022 36.29 38.54 36.20 38.03 9,644,671 +1.04(+2.81%)
Jul 12, 2022 36.59 37.68 36.31 36.99 8,656,773 -0.34(-0.91%)
Jul 11, 2022 37.63 38.02 36.83 37.33 9,222,171 -1.57(-4.04%)
Jul 08, 2022 38.72 39.55 37.96 38.90 9,818,458 -0.38(-0.97%)
Jul 07, 2022 39.20 40.70 38.60 39.28 19,513,798 +0.68(+1.76%)
Jul 06, 2022 39.31 39.70 37.10 38.60 10,724,196 -1.40(-3.50%)
Jul 05, 2022 38.04 40.45 37.72 40.00 18,109,828 +2.30(+6.10%)
Jul 01, 2022 38.30 38.99 36.32 37.70 14,354,415 -0.61(-1.59%)
Jun 30, 2022 38.88 39.50 37.52 38.31 14,667,261 +0.23(+0.60%)
Jun 29, 2022 36.27 38.42 36.15 38.08 18,004,128 +1.01(+2.72%)
Jun 28, 2022 37.35 38.33 36.16 37.07 29,651,948 -2.06(-5.26%)
Jun 27, 2022 39.46 39.63 38.34 39.13 16,419,964 -1.66(-4.07%)
Jun 24, 2022 40.86 41.49 38.90 40.79 25,338,324 +1.55(+3.95%)
Jun 23, 2022 39.27 40.01 38.42 39.24 29,439,846 +2.44(+6.63%)
Jun 22, 2022 36.82 37.35 35.36 36.80 20,200,604 +1.05(+2.94%)
Jun 21, 2022 35.02 37.02 34.79 35.75 24,543,114 +2.60(+7.84%)
Jun 17, 2022 33.50 34.00 32.93 33.15 22,414,130 +1.35(+4.25%)
Jun 16, 2022 31.00 32.16 30.82 31.80 9,053,934 -0.69(-2.12%)
Jun 15, 2022 32.52 32.80 31.56 32.49 11,225,972 +0.27(+0.84%)
Jun 14, 2022 30.84 32.78 30.70 32.22 15,850,272 +3.17(+10.91%)
Jun 13, 2022 29.71 30.40 28.22 29.05 13,493,843 -0.88(-2.94%)
Jun 10, 2022 29.90 31.19 29.79 29.93 11,276,814 +0.44(+1.49%)
Jun 09, 2022 28.27 29.99 28.25 29.49 7,889,805 -0.47(-1.57%)
Jun 08, 2022 30.11 30.29 29.36 29.96 12,251,681 +0.24(+0.81%)
Jun 07, 2022 28.67 30.05 28.32 29.72 9,041,604 +0.65(+2.24%)
Jun 06, 2022 28.31 30.00 28.22 29.07 15,814,070 +2.86(+10.91%)
Jun 03, 2022 25.52 26.52 25.51 26.21 4,875,933 -0.20(-0.76%)
Jun 02, 2022 25.62 26.57 24.71 26.41 9,155,464 +0.95(+3.73%)
Jun 01, 2022 25.41 26.04 24.99 25.46 7,846,019 +0.39(+1.56%)
May 31, 2022 25.50 25.51 24.57 25.07 11,533,160 +0.79(+3.25%)
May 27, 2022 24.49 24.50 22.90 24.28 8,967,566 +0.10(+0.41%)
May 26, 2022 22.43 24.30 22.43 24.18 7,010,129 +1.78(+7.95%)
May 25, 2022 22.44 22.70 21.59 22.40 8,667,353 +0.64(+2.94%)
May 24, 2022 22.77 22.85 21.52 21.76 10,518,861 -1.71(-7.29%)
May 23, 2022 23.32 23.51 22.51 23.47 6,674,796 -0.53(-2.21%)
May 20, 2022 24.73 25.00 23.04 24.00 11,194,870 +0.01(+0.04%)
May 19, 2022 24.09 24.47 23.61 23.99 8,179,928 +0.58(+2.48%)
May 18, 2022 23.35 24.59 23.18 23.41 8,340,800 -0.33(-1.39%)
May 17, 2022 23.71 24.43 23.05 23.74 10,964,592 +1.72(+7.81%)
May 16, 2022 22.10 22.85 21.80 22.02 7,877,932 +0.20(+0.92%)
May 13, 2022 21.80 22.22 21.31 21.82 17,024,190 +1.70(+8.45%)
May 12, 2022 20.10 21.44 19.34 20.12 14,123,983 -0.01(-0.05%)
May 11, 2022 21.07 21.83 20.07 20.13 18,675,060 +0.46(+2.34%)
May 10, 2022 20.31 21.30 18.90 19.67 9,853,132 +0.77(+4.07%)
May 09, 2022 20.15 20.35 18.82 18.90 7,324,555 -2.02(-9.66%)
May 06, 2022 21.68 21.86 20.69 20.92 5,113,760 -0.74(-3.42%)
May 05, 2022 22.83 23.35 21.16 21.66 5,820,567 -1.93(-8.18%)
May 04, 2022 22.45 23.69 22.09 23.59 4,996,591 +0.66(+2.88%)
May 03, 2022 23.10 23.59 22.65 22.93 4,181,278 -0.40(-1.71%)
May 02, 2022 22.22 23.59 22.07 23.33 6,075,090 +0.90(+4.01%)
Apr 29, 2022 24.08 24.40 22.37 22.43 8,061,262 +0.31(+1.40%)
Apr 28, 2022 22.50 22.79 20.50 22.12 8,344,994 -0.06(-0.27%)
Apr 27, 2022 22.46 23.00 22.09 22.18 9,117,826 +1.03(+4.87%)
Apr 26, 2022 22.44 22.51 21.15 21.15 5,316,738 -1.16(-5.20%)
Apr 25, 2022 21.35 22.44 21.12 22.31 8,412,819 -0.02(-0.09%)
Apr 22, 2022 22.57 23.35 22.31 22.33 6,285,234 -0.14(-0.62%)
Apr 21, 2022 24.00 24.27 22.05 22.47 9,082,620 -1.02(-4.34%)
Apr 20, 2022 24.81 24.81 23.17 23.49 7,739,787 -1.85(-7.30%)
Apr 19, 2022 25.16 25.59 24.14 25.34 5,062,253 -0.32(-1.25%)
Apr 18, 2022 25.40 25.95 24.70 25.66 4,085,700 -0.05(-0.19%)
Apr 14, 2022 25.80 26.41 25.60 25.71 4,646,806 -0.32(-1.23%)
Apr 13, 2022 25.09 26.43 24.63 26.03 4,845,458 +1.10(+4.41%)
Apr 12, 2022 25.84 25.87 24.81 24.93 5,590,847 -0.32(-1.27%)
Apr 11, 2022 24.69 25.58 24.22 25.25 8,727,602 -0.61(-2.36%)
Apr 08, 2022 26.39 26.56 25.56 25.86 5,502,748 -0.53(-2.01%)
Apr 07, 2022 27.28 28.03 25.82 26.39 9,402,729 -1.13(-4.11%)
Apr 06, 2022 27.59 27.85 26.74 27.52 6,436,578 -0.28(-1.01%)
Apr 05, 2022 28.37 28.64 27.56 27.80 6,623,253 -0.86(-3.00%)
Apr 04, 2022 28.68 29.69 28.24 28.66 11,099,204 +1.42(+5.21%)
Apr 01, 2022 27.35 28.22 26.59 27.24 11,829,601 +1.43(+5.54%)
Mar 31, 2022 27.00 27.25 25.57 25.81 9,551,173 -1.32(-4.87%)
Mar 30, 2022 27.10 28.23 26.88 27.13 9,245,141 +0.53(+1.99%)
Mar 29, 2022 27.30 27.60 26.30 26.60 9,445,289 +0.12(+0.45%)
Mar 28, 2022 26.77 27.31 25.75 26.48 8,260,504 +0.08(+0.30%)
Mar 25, 2022 26.45 27.13 25.91 26.40 6,907,464 -1.46(-5.24%)
Mar 24, 2022 27.34 27.90 26.21 27.86 9,890,719 +0.58(+2.13%)
Mar 23, 2022 26.49 28.30 26.40 27.28 7,294,209 -0.05(-0.18%)
Mar 22, 2022 27.40 27.77 26.53 27.33 11,142,960 +1.00(+3.80%)
Mar 21, 2022 27.19 27.92 25.67 26.33 11,785,446 -1.86(-6.60%)
Mar 18, 2022 25.80 28.90 25.52 28.19 18,296,092 +3.09(+12.31%)
Mar 17, 2022 25.02 25.26 23.75 25.10 14,790,431 -0.95(-3.65%)
Mar 16, 2022 23.80 26.50 23.61 26.05 38,045,744 +6.30(+31.90%)
Mar 15, 2022 17.91 20.08 16.86 19.75 30,732,380 +2.15(+12.22%)
Mar 14, 2022 20.05 20.36 17.45 17.60 41,502,424 -4.57(-20.61%)
Mar 11, 2022 26.82 26.82 21.92 22.17 19,696,072 -3.82(-14.70%)
Mar 10, 2022 26.07 26.55 25.23 25.99 10,690,034 -1.64(-5.94%)
Mar 09, 2022 25.81 27.91 25.42 27.63 13,389,493 +3.39(+13.99%)
Mar 08, 2022 25.19 25.19 24.04 24.24 12,076,126 -1.46(-5.68%)
Mar 07, 2022 27.22 27.92 25.69 25.70 8,403,458 -1.53(-5.62%)
Mar 04, 2022 27.44 28.01 26.65 27.23 7,716,042 -0.67(-2.40%)
Mar 03, 2022 30.63 30.64 27.56 27.90 9,762,524 -2.19(-7.28%)
Mar 02, 2022 30.88 31.95 29.54 30.09 9,546,116 -0.33(-1.08%)
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.