Amyris Inc (NQ: AMRS )

11.29 USD +0.84 (+8.04%)
Official Closing Price Updated: 7:53 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.920 2.950 2.740 2.920 1,974,652 +0.00(+0.00%)
Nov 27, 2020 3.000 3.030 2.700 2.920 2,296,200 +0.04(+1.39%)
Nov 25, 2020 2.700 3.020 2.605 2.880 5,023,600 +0.26(+9.92%)
Nov 24, 2020 2.510 2.700 2.460 2.620 2,770,485 +0.20(+8.26%)
Nov 23, 2020 2.350 2.480 2.260 2.420 3,240,584 +0.12(+5.22%)
Nov 20, 2020 2.290 2.340 2.260 2.300 2,019,400 +0.03(+1.32%)
Nov 19, 2020 2.250 2.320 2.210 2.270 2,800,175 +0.02(+0.89%)
Nov 18, 2020 2.300 2.390 2.230 2.250 2,990,882 -0.01(-0.44%)
Nov 17, 2020 2.310 2.370 2.200 2.260 3,688,936 -0.06(-2.59%)
Nov 16, 2020 2.430 2.450 2.240 2.320 2,034,007 -0.01(-0.43%)
Nov 13, 2020 2.260 2.350 2.185 2.330 2,438,300 +0.11(+4.95%)
Nov 12, 2020 2.070 2.290 2.040 2.220 3,952,239 +0.18(+8.82%)
Nov 11, 2020 2.160 2.180 1.980 2.040 4,859,676 -0.08(-3.77%)
Nov 10, 2020 2.220 2.310 2.100 2.120 4,598,639 -0.03(-1.40%)
Nov 09, 2020 2.050 2.360 2.040 2.150 10,928,260 +0.26(+13.76%)
Nov 06, 2020 2.200 2.200 1.875 1.890 12,687,100 -0.24(-11.27%)
Nov 05, 2020 2.300 2.450 2.120 2.130 13,846,205 -0.50(-19.01%)
Nov 04, 2020 2.790 2.810 2.560 2.630 2,162,586 -0.07(-2.59%)
Nov 03, 2020 2.670 2.770 2.620 2.700 1,358,511 +0.09(+3.45%)
Nov 02, 2020 2.570 2.640 2.490 2.610 1,576,658 +0.11(+4.40%)
Oct 30, 2020 2.600 2.660 2.440 2.500 1,686,900 -0.15(-5.66%)
Oct 29, 2020 2.740 2.740 2.630 2.650 1,542,992 -0.04(-1.49%)
Oct 28, 2020 2.740 2.780 2.670 2.690 1,379,674 -0.13(-4.61%)
Oct 27, 2020 2.880 2.920 2.800 2.820 1,056,814 -0.04(-1.40%)
Oct 26, 2020 2.990 3.030 2.850 2.860 1,200,954 -0.19(-6.23%)
Oct 23, 2020 2.900 3.060 2.855 3.050 2,231,800 +0.20(+7.02%)
Oct 22, 2020 2.760 2.860 2.670 2.850 1,595,344 +0.11(+4.01%)
Oct 21, 2020 2.860 2.960 2.730 2.740 2,056,370 -0.11(-3.86%)
Oct 20, 2020 2.940 3.080 2.810 2.850 1,421,464 -0.08(-2.73%)
Oct 19, 2020 2.850 3.030 2.790 2.930 1,220,875 +0.11(+3.90%)
Oct 16, 2020 3.030 3.045 2.820 2.820 1,523,900 -0.21(-6.93%)
Oct 15, 2020 2.880 3.030 2.860 3.030 1,208,306 +0.08(+2.71%)
Oct 14, 2020 3.010 3.040 2.920 2.950 1,251,734 -0.04(-1.34%)
Oct 13, 2020 3.100 3.100 2.900 2.990 1,344,216 -0.02(-0.66%)
Oct 12, 2020 3.160 3.160 2.960 3.010 1,157,893 -0.12(-3.83%)
Oct 09, 2020 3.080 3.160 3.040 3.130 1,514,200 +0.06(+1.95%)
Oct 08, 2020 3.270 3.300 3.060 3.070 1,587,232 -0.14(-4.36%)
Oct 07, 2020 3.150 3.260 3.050 3.210 1,880,086 +0.09(+2.88%)
Oct 06, 2020 3.200 3.220 3.030 3.120 2,422,490 -0.06(-1.89%)
Oct 05, 2020 3.100 3.190 3.080 3.180 1,389,588 +0.14(+4.61%)
Oct 02, 2020 3.040 3.120 3.010 3.040 1,790,400 -0.07(-2.25%)
Oct 01, 2020 3.020 3.200 3.000 3.110 2,539,224 +0.19(+6.51%)
Sep 30, 2020 2.960 3.080 2.860 2.920 1,888,070 +0.00(+0.00%)
Sep 29, 2020 2.770 2.940 2.730 2.920 1,647,538 +0.15(+5.42%)
Sep 28, 2020 2.800 2.845 2.640 2.770 1,396,154 +0.06(+2.21%)
Sep 25, 2020 2.610 2.710 2.600 2.710 1,241,600 +0.07(+2.65%)
Sep 24, 2020 2.510 2.720 2.480 2.640 1,530,824 +0.11(+4.35%)
Sep 23, 2020 2.770 2.780 2.490 2.530 3,146,031 -0.24(-8.66%)
Sep 22, 2020 2.800 2.830 2.710 2.770 1,778,657 -0.05(-1.77%)
Sep 21, 2020 2.790 2.950 2.730 2.820 2,055,365 -0.01(-0.18%)
Sep 18, 2020 2.930 3.100 2.800 2.825 8,758,900 -0.06(-2.25%)
Sep 17, 2020 2.720 2.920 2.690 2.890 2,656,972 +0.15(+5.47%)
Sep 16, 2020 2.560 2.870 2.560 2.740 3,132,053 +0.12(+4.58%)
Sep 15, 2020 2.540 2.680 2.400 2.620 3,806,936 +0.20(+8.26%)
Sep 14, 2020 2.470 2.730 2.420 2.420 5,369,606 +0.09(+3.86%)
Sep 11, 2020 2.740 2.790 2.220 2.330 15,113,400 -0.81(-25.80%)
Sep 10, 2020 3.150 3.290 3.120 3.140 3,701,904 +0.02(+0.64%)
Sep 09, 2020 3.030 3.230 3.010 3.120 1,633,386 +0.11(+3.65%)
Sep 08, 2020 3.040 3.160 2.930 3.010 2,227,329 -0.04(-1.31%)
Sep 04, 2020 3.270 3.342 3.010 3.050 2,785,700 -0.21(-6.44%)
Sep 03, 2020 3.600 3.600 3.230 3.260 2,609,359 -0.34(-9.44%)
Sep 02, 2020 3.500 3.790 3.440 3.600 3,817,163 +0.19(+5.57%)
Sep 01, 2020 3.340 3.550 3.230 3.410 3,112,193 +0.13(+3.96%)
Aug 31, 2020 3.390 3.410 3.160 3.280 2,196,390 -0.10(-2.96%)
Aug 28, 2020 3.180 3.415 3.160 3.380 2,364,400 +0.19(+5.96%)
Aug 27, 2020 3.230 3.240 3.080 3.190 2,334,463 -0.04(-1.24%)
Aug 26, 2020 3.300 3.350 3.200 3.230 1,432,303 -0.07(-2.12%)
Aug 25, 2020 3.430 3.440 3.100 3.300 2,714,831 -0.15(-4.35%)
Aug 24, 2020 3.420 3.600 3.390 3.450 1,823,490 +0.06(+1.77%)
Aug 21, 2020 3.450 3.450 3.341 3.390 1,433,400 -0.07(-2.02%)
Aug 20, 2020 3.610 3.630 3.410 3.460 2,288,191 -0.17(-4.68%)
Aug 19, 2020 3.500 3.660 3.480 3.630 1,748,753 +0.10(+2.83%)
Aug 18, 2020 3.460 3.550 3.410 3.530 1,510,957 +0.10(+2.92%)
Aug 17, 2020 3.380 3.520 3.330 3.430 2,127,204 +0.08(+2.39%)
Aug 14, 2020 3.699 3.699 3.265 3.350 2,541,400 -0.20(-5.63%)
Aug 13, 2020 3.520 3.720 3.500 3.550 1,726,086 +0.03(+0.85%)
Aug 12, 2020 3.730 3.750 3.450 3.520 2,283,204 -0.10(-2.76%)
Aug 11, 2020 3.890 3.930 3.600 3.620 1,962,000 -0.24(-6.22%)
Aug 10, 2020 3.960 3.980 3.780 3.860 2,272,999 +0.00(+0.00%)
Aug 07, 2020 4.050 4.080 3.580 3.860 4,163,200 -0.17(-4.22%)
Aug 06, 2020 4.150 4.400 3.750 4.030 7,279,197 -0.91(-18.42%)
Aug 05, 2020 4.960 5.050 4.750 4.940 1,955,599 +0.06(+1.23%)
Aug 04, 2020 4.520 4.960 4.500 4.880 1,887,104 +0.31(+6.78%)
Aug 03, 2020 4.270 4.610 4.240 4.570 1,616,243 +0.29(+6.78%)
Jul 31, 2020 4.420 4.420 4.140 4.280 1,394,700 -0.10(-2.28%)
Jul 30, 2020 4.310 4.440 4.270 4.380 806,236 +0.04(+0.92%)
Jul 29, 2020 4.520 4.550 4.250 4.340 1,286,499 -0.10(-2.25%)
Jul 28, 2020 4.530 4.560 4.350 4.440 1,185,861 -0.10(-2.20%)
Jul 27, 2020 4.330 4.780 4.320 4.540 2,721,687 +0.28(+6.57%)
Jul 24, 2020 4.130 4.270 4.060 4.260 1,245,200 +0.06(+1.43%)
Jul 23, 2020 4.210 4.280 4.100 4.200 906,982 +0.01(+0.24%)
Jul 22, 2020 4.250 4.280 4.070 4.190 826,503 -0.06(-1.41%)
Jul 21, 2020 4.100 4.310 4.050 4.250 1,242,723 +0.16(+3.91%)
Jul 20, 2020 4.120 4.170 4.010 4.090 1,132,583 -0.05(-1.21%)
Jul 17, 2020 4.300 4.340 4.140 4.140 925,100 -0.18(-4.06%)
Jul 16, 2020 4.230 4.380 4.150 4.315 1,056,191 +0.04(+0.82%)
Jul 15, 2020 4.670 4.740 4.250 4.280 1,525,921 -0.29(-6.35%)
Jul 14, 2020 4.160 4.590 4.100 4.570 2,130,321 +0.36(+8.55%)
Jul 13, 2020 4.400 4.450 4.200 4.210 1,619,785 -0.22(-4.97%)
Jul 10, 2020 4.350 4.520 4.310 4.430 1,092,600 +0.07(+1.61%)
Jul 09, 2020 4.600 4.620 4.280 4.360 1,661,877 -0.26(-5.63%)
Jul 08, 2020 4.640 4.690 4.460 4.620 1,262,928 +0.03(+0.65%)
Jul 07, 2020 4.750 4.750 4.540 4.590 1,534,749 -0.17(-3.57%)
Jul 06, 2020 4.990 5.090 4.700 4.760 3,865,672 -0.02(-0.42%)
Jul 02, 2020 4.630 4.970 4.576 4.780 2,890,700 +0.25(+5.52%)
Jul 01, 2020 4.250 4.750 4.230 4.530 2,847,942 +0.26(+6.09%)
Jun 30, 2020 4.120 4.350 4.110 4.270 1,340,045 +0.09(+2.15%)
Jun 29, 2020 4.120 4.330 4.100 4.180 1,468,756 -0.05(-1.18%)
Jun 26, 2020 4.140 4.230 3.930 4.230 3,617,200 +0.19(+4.70%)
Jun 25, 2020 3.980 4.090 3.880 4.040 1,821,445 -0.05(-1.22%)
Jun 24, 2020 4.170 4.280 3.950 4.090 1,910,060 -0.15(-3.54%)
Jun 23, 2020 4.590 4.590 4.120 4.240 2,322,201 -0.17(-3.85%)
Jun 22, 2020 3.940 4.510 3.820 4.410 3,577,773 +0.49(+12.50%)
Jun 19, 2020 4.010 4.050 3.865 3.920 1,511,300 +0.01(+0.26%)
Jun 18, 2020 3.800 4.060 3.780 3.910 1,683,464 +0.06(+1.56%)
Jun 17, 2020 3.990 4.010 3.780 3.850 2,193,240 -0.13(-3.27%)
Jun 16, 2020 3.970 4.090 3.820 3.980 2,158,861 +0.11(+2.84%)
Jun 15, 2020 3.820 3.960 3.730 3.870 2,011,440 -0.02(-0.51%)
Jun 12, 2020 3.900 4.025 3.740 3.890 2,376,000 +0.15(+4.01%)
Jun 11, 2020 3.880 3.940 3.670 3.740 3,803,897 -0.31(-7.65%)
Jun 10, 2020 4.530 4.550 3.950 4.050 5,301,144 -0.27(-6.25%)
Jun 09, 2020 4.350 4.450 4.200 4.320 2,632,775 -0.10(-2.26%)
Jun 08, 2020 4.770 4.820 4.340 4.420 4,368,571 -0.26(-5.56%)
Jun 05, 2020 5.150 5.150 4.600 4.680 3,496,400 -0.20(-4.10%)
Jun 04, 2020 4.510 5.300 4.430 4.880 8,171,586 -0.15(-2.98%)
Jun 03, 2020 5.090 5.320 4.860 5.030 4,806,781 +0.17(+3.50%)
Jun 02, 2020 5.110 5.270 4.660 4.860 7,015,051 -0.49(-9.16%)
Jun 01, 2020 3.850 6.070 3.750 5.350 24,073,511 +1.62(+43.43%)
May 29, 2020 3.160 3.730 3.120 3.730 2,064,400 +0.56(+17.67%)
May 28, 2020 3.380 3.410 3.130 3.170 1,532,461 -0.19(-5.65%)
May 27, 2020 3.550 3.580 3.270 3.360 2,008,118 -0.20(-5.62%)
May 26, 2020 3.610 3.690 3.520 3.560 1,540,938 +0.04(+1.14%)
May 22, 2020 3.700 3.730 3.465 3.520 1,583,400 -0.13(-3.56%)
May 21, 2020 3.700 3.850 3.570 3.650 2,177,318 +0.04(+1.11%)
May 20, 2020 3.540 3.710 3.490 3.610 1,732,127 +0.07(+1.98%)
May 19, 2020 3.510 3.740 3.470 3.540 2,666,860 +0.03(+0.85%)
May 18, 2020 3.490 3.780 3.450 3.510 2,374,771 +0.08(+2.33%)
May 15, 2020 3.190 3.450 3.110 3.430 1,369,100 +0.29(+9.24%)
May 14, 2020 3.170 3.260 3.060 3.140 1,853,591 -0.08(-2.48%)
May 13, 2020 3.250 3.500 3.080 3.220 2,288,059 -0.05(-1.53%)
May 12, 2020 3.530 3.770 3.210 3.270 5,088,234 -0.22(-6.30%)
May 11, 2020 2.670 3.700 2.650 3.490 6,569,758 +0.81(+30.22%)
May 08, 2020 2.460 2.700 2.260 2.680 2,120,800 +0.16(+6.35%)
May 07, 2020 2.380 2.570 2.350 2.520 1,560,435 +0.18(+7.69%)
May 06, 2020 2.450 2.450 2.230 2.340 2,183,953 -0.07(-2.90%)
May 05, 2020 2.470 2.510 2.280 2.410 2,438,909 +0.01(+0.42%)
May 04, 2020 2.560 2.560 2.320 2.400 1,158,748 -0.09(-3.61%)
May 01, 2020 2.740 2.750 2.425 2.490 1,273,100 -0.21(-7.78%)
Apr 30, 2020 2.800 2.845 2.630 2.700 1,171,144 -0.14(-4.93%)
Apr 29, 2020 2.930 2.980 2.800 2.840 1,282,883 -0.06(-2.07%)
Apr 28, 2020 2.890 2.930 2.770 2.900 714,924 +0.05(+1.75%)
Apr 27, 2020 2.700 2.920 2.650 2.850 1,473,340 +0.17(+6.34%)
Apr 24, 2020 2.490 2.720 2.490 2.680 1,078,000 +0.21(+8.50%)
Apr 23, 2020 2.650 2.750 2.460 2.470 1,481,183 -0.20(-7.49%)
Apr 22, 2020 2.380 2.690 2.360 2.670 1,199,180 +0.29(+12.18%)
Apr 21, 2020 2.290 2.390 2.230 2.380 781,028 +0.03(+1.28%)
Apr 20, 2020 2.270 2.390 2.210 2.350 720,111 +0.08(+3.52%)
Apr 17, 2020 2.350 2.370 2.200 2.270 988,100 +0.02(+0.89%)
Apr 16, 2020 2.400 2.430 2.180 2.250 1,099,347 -0.15(-6.25%)
Apr 15, 2020 2.330 2.400 2.220 2.400 1,003,377 +0.02(+0.63%)
Apr 14, 2020 2.410 2.520 2.280 2.385 1,203,675 +0.05(+2.36%)
Apr 13, 2020 2.470 2.540 2.290 2.330 1,203,950 -0.14(-5.67%)
Apr 09, 2020 2.510 2.645 2.370 2.470 1,125,200 +0.01(+0.41%)
Apr 08, 2020 2.510 2.610 2.430 2.460 985,598 -0.05(-1.99%)
Apr 07, 2020 2.640 2.750 2.330 2.510 2,812,119 -0.05(-1.76%)
Apr 06, 2020 2.300 2.620 2.260 2.555 1,492,403 +0.33(+14.57%)
Apr 03, 2020 2.310 2.400 2.150 2.230 1,866,300 -0.07(-3.04%)
Apr 02, 2020 2.190 2.320 2.140 2.300 1,370,194 +0.13(+5.99%)
Apr 01, 2020 2.390 2.500 2.150 2.170 1,502,113 -0.39(-15.23%)
Mar 31, 2020 2.500 2.600 2.380 2.560 1,305,761 +0.10(+4.07%)
Mar 30, 2020 2.340 2.500 2.170 2.460 1,366,446 +0.18(+7.89%)
Mar 27, 2020 2.110 2.430 2.030 2.280 2,070,000 +0.09(+4.11%)
Mar 26, 2020 2.070 2.640 1.930 2.190 5,945,720 +0.18(+8.96%)
Mar 25, 2020 2.080 2.230 1.970 2.010 2,012,282 -0.14(-6.51%)
Mar 24, 2020 2.000 2.230 1.990 2.150 1,955,847 +0.21(+10.82%)
Mar 23, 2020 2.240 2.250 1.880 1.940 1,811,247 -0.29(-13.00%)
Mar 20, 2020 2.410 2.440 2.070 2.230 1,747,100 -0.16(-6.69%)
Mar 19, 2020 2.000 2.400 2.000 2.390 1,752,484 +0.38(+18.91%)
Mar 18, 2020 2.000 2.120 1.710 2.010 2,483,520 -0.14(-6.51%)
Mar 17, 2020 1.660 2.150 1.540 2.150 3,075,747 +0.58(+36.94%)
Mar 16, 2020 1.700 1.720 1.400 1.570 3,532,002 -0.27(-14.67%)
Mar 13, 2020 2.330 2.438 1.750 1.840 6,214,200 -0.82(-30.83%)
Mar 12, 2020 2.680 2.720 2.500 2.660 2,712,317 -0.30(-10.14%)
Mar 11, 2020 3.110 3.140 2.750 2.960 2,711,525 -0.12(-3.90%)
Mar 10, 2020 3.170 3.280 2.980 3.080 2,197,148 +0.02(+0.65%)
Mar 09, 2020 3.360 3.360 3.050 3.060 2,511,979 -0.54(-15.00%)
Mar 06, 2020 3.710 3.830 3.390 3.600 3,618,800 +0.04(+1.12%)
Mar 05, 2020 3.580 3.690 3.460 3.560 2,374,848 -0.11(-3.00%)
Mar 04, 2020 3.380 3.680 3.250 3.670 3,644,892 +0.38(+11.55%)
Mar 03, 2020 3.500 3.550 3.175 3.290 2,548,656 -0.18(-5.19%)
Mar 02, 2020 3.170 3.500 2.890 3.470 3,288,069 +0.29(+8.95%)
Feb 28, 2020 2.900 3.200 2.740 3.185 4,822,900 +0.25(+8.33%)
Feb 27, 2020 3.050 3.150 2.860 2.940 2,140,552 -0.19(-6.07%)
Feb 26, 2020 3.180 3.190 3.050 3.130 1,325,040 -0.05(-1.57%)
Feb 25, 2020 3.340 3.378 3.100 3.180 2,167,886 -0.11(-3.34%)
Feb 24, 2020 3.190 3.600 3.080 3.290 3,406,074 -0.01(-0.30%)
Feb 21, 2020 3.150 3.300 3.030 3.300 2,313,900 +0.19(+6.11%)
Feb 20, 2020 3.310 3.350 3.050 3.110 2,832,871 -0.22(-6.61%)
Feb 19, 2020 3.420 3.530 3.200 3.330 3,237,928 -0.08(-2.35%)
Feb 18, 2020 3.860 3.930 3.390 3.410 1,976,938 -0.34(-9.07%)
Feb 14, 2020 3.810 4.080 3.730 3.750 2,276,500 -0.06(-1.57%)
Feb 13, 2020 3.830 3.890 3.630 3.810 1,770,951 -0.04(-1.04%)
Feb 12, 2020 3.670 3.860 3.510 3.850 2,668,485 +0.25(+6.94%)
Feb 11, 2020 3.400 3.610 3.275 3.600 2,503,649 +0.24(+7.14%)
Feb 10, 2020 3.300 3.470 3.200 3.360 2,177,515 +0.04(+1.20%)
Feb 07, 2020 3.120 3.365 3.090 3.320 1,933,800 +0.17(+5.40%)
Feb 06, 2020 3.380 3.380 3.070 3.150 2,432,738 -0.17(-5.12%)
Feb 05, 2020 2.990 3.490 2.950 3.320 4,577,634 +0.40(+13.70%)
Feb 04, 2020 2.910 2.980 2.735 2.920 2,452,296 +0.06(+2.10%)
Feb 03, 2020 2.590 3.055 2.590 2.860 3,471,233 +0.30(+11.72%)
Jan 31, 2020 2.600 2.670 2.450 2.560 1,468,000 -0.09(-3.40%)
Jan 30, 2020 2.570 2.660 2.420 2.650 1,775,935 +0.05(+1.92%)
Jan 29, 2020 2.690 2.760 2.580 2.600 1,172,937 -0.09(-3.35%)
Jan 28, 2020 2.640 2.800 2.635 2.690 1,138,130 +0.07(+2.67%)
Jan 27, 2020 2.800 2.825 2.610 2.620 1,293,302 -0.22(-7.75%)
Jan 24, 2020 2.910 2.980 2.830 2.840 1,130,600 -0.07(-2.41%)
Jan 23, 2020 2.870 2.970 2.800 2.910 1,055,931 +0.06(+2.11%)
Jan 22, 2020 3.020 3.100 2.830 2.850 1,338,939 -0.18(-5.94%)
Jan 21, 2020 3.020 3.060 2.900 3.030 1,452,597 +0.06(+2.02%)
Jan 17, 2020 3.130 3.130 2.910 2.970 2,523,800 -0.12(-3.88%)
Jan 16, 2020 3.030 3.100 2.955 3.090 1,651,457 +0.12(+4.04%)
Jan 15, 2020 2.900 2.990 2.800 2.970 2,054,704 +0.07(+2.41%)
Jan 14, 2020 2.900 2.940 2.760 2.900 2,165,777 +0.05(+1.75%)
Jan 13, 2020 3.090 3.090 2.810 2.850 3,044,341 -0.10(-3.39%)
Jan 10, 2020 2.990 2.990 2.780 2.950 2,660,300 +0.01(+0.34%)
Jan 09, 2020 3.080 3.109 2.940 2.940 1,676,352 -0.11(-3.61%)
Jan 08, 2020 3.120 3.160 3.020 3.050 1,233,475 -0.07(-2.24%)
Jan 07, 2020 3.170 3.210 3.090 3.120 1,029,514 -0.08(-2.50%)
Jan 06, 2020 3.180 3.220 3.030 3.200 1,169,510 +0.05(+1.59%)
Jan 03, 2020 3.080 3.175 3.052 3.150 892,000 +0.08(+2.61%)
Jan 02, 2020 3.160 3.160 3.020 3.070 1,424,598 -0.02(-0.65%)
Dec 31, 2019 3.160 3.215 3.020 3.090 2,638,900 -0.08(-2.52%)
Dec 30, 2019 3.250 3.300 3.140 3.170 890,209 -0.10(-3.06%)
Dec 27, 2019 3.440 3.500 3.260 3.270 1,356,000 +0.02(+0.62%)
Dec 26, 2019 3.190 3.270 3.150 3.250 590,271 +0.06(+1.88%)
Dec 24, 2019 3.280 3.280 3.170 3.190 416,300 -0.05(-1.54%)
Dec 23, 2019 3.320 3.380 3.120 3.240 1,114,651 -0.10(-2.99%)
Dec 20, 2019 3.260 3.400 3.060 3.340 4,232,700 +0.10(+3.09%)
Dec 19, 2019 3.370 3.400 3.240 3.240 887,251 -0.13(-3.86%)
Dec 18, 2019 3.420 3.480 3.300 3.370 781,520 -0.07(-2.03%)
Dec 17, 2019 3.400 3.600 3.240 3.440 1,291,056 +0.08(+2.38%)
Dec 16, 2019 3.290 3.400 3.240 3.360 920,293 +0.10(+3.07%)
Dec 13, 2019 3.520 3.590 3.212 3.260 1,415,900 -0.24(-6.72%)
Dec 12, 2019 3.610 3.650 3.270 3.495 2,743,901 +0.25(+7.87%)
Dec 11, 2019 3.360 3.420 3.210 3.240 1,067,088 -0.10(-2.99%)
Dec 10, 2019 3.100 3.390 3.090 3.340 1,172,132 +0.19(+6.03%)
Dec 09, 2019 3.210 3.300 3.010 3.150 1,246,051 -0.09(-2.78%)
Dec 06, 2019 3.480 3.500 3.210 3.240 1,617,900 -0.16(-4.71%)
Dec 05, 2019 3.710 3.770 3.340 3.400 1,864,151 -0.25(-6.85%)
Dec 04, 2019 3.960 4.040 3.630 3.650 1,365,492 -0.29(-7.36%)
Dec 03, 2019 3.810 3.970 3.700 3.940 1,060,032 +0.04(+1.03%)
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.