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

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.790 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 16, 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 29, 2022 6.350 6.450 6.330 6.450 197,929 -0.03(-0.46%)
Jul 28, 2022 6.400 6.480 6.280 6.480 327,229 -0.56(-7.95%)
Jul 27, 2022 6.930 7.040 6.900 7.040 121,167 -0.03(-0.42%)
Jul 26, 2022 7.090 7.100 7.030 7.070 194,317 -0.06(-0.84%)
Jul 25, 2022 7.130 7.150 7.010 7.130 133,804 +0.13(+1.86%)
Jul 22, 2022 7.100 7.100 6.950 7.000 66,816 +0.05(+0.72%)
Jul 21, 2022 6.900 7.090 6.850 6.950 134,926 -0.16(-2.25%)
Jul 20, 2022 7.060 7.110 6.940 7.110 131,639 -0.09(-1.25%)
Jul 19, 2022 7.050 7.200 7.050 7.200 425,107 +0.31(+4.50%)
Jul 18, 2022 6.940 6.980 6.890 6.890 127,989 -0.13(-1.85%)
Jul 15, 2022 6.970 7.060 6.950 7.020 151,435 +0.16(+2.33%)
Jul 14, 2022 6.840 6.860 6.700 6.860 168,983 -0.10(-1.44%)
Jul 13, 2022 6.960 6.990 6.800 6.960 198,492 -0.17(-2.38%)
Jul 12, 2022 7.000 7.200 6.925 7.130 290,825 -0.07(-0.90%)
Jul 11, 2022 7.180 7.240 7.150 7.195 433,209 -0.18(-2.51%)
Jul 08, 2022 7.230 7.400 7.230 7.380 179,439 +0.08(+1.10%)
Jul 07, 2022 7.260 7.300 7.253 7.300 204,695 -0.04(-0.54%)
Jul 06, 2022 7.260 7.350 7.260 7.340 405,007 -0.03(-0.41%)
Jul 05, 2022 7.350 7.380 7.250 7.370 228,063 -0.24(-3.15%)
Jul 01, 2022 7.420 7.610 7.420 7.610 106,565 +0.09(+1.20%)
Jun 30, 2022 7.455 7.555 7.410 7.520 72,158 -0.05(-0.66%)
Jun 29, 2022 7.565 7.630 7.540 7.570 221,476 +0.03(+0.40%)
Jun 28, 2022 7.600 7.620 7.520 7.540 257,994 -0.01(-0.13%)
Jun 27, 2022 7.532 7.650 7.520 7.550 240,198 +0.13(+1.75%)
Jun 24, 2022 7.360 7.440 7.340 7.420 114,608 +0.17(+2.34%)
Jun 23, 2022 7.120 7.300 7.090 7.250 148,360 +0.19(+2.69%)
Jun 22, 2022 7.070 7.115 7.050 7.060 279,693 -0.19(-2.62%)
Jun 21, 2022 7.630 7.630 7.240 7.250 253,250 -0.27(-3.59%)
Jun 17, 2022 7.600 7.650 7.505 7.520 97,116 -0.09(-1.18%)
Jun 16, 2022 7.610 7.670 7.560 7.610 120,872 -0.12(-1.62%)
Jun 15, 2022 7.730 7.780 7.630 7.735 202,694 +0.08(+1.11%)
Jun 14, 2022 7.710 7.720 7.610 7.650 477,350 -0.09(-1.16%)
Jun 13, 2022 7.760 7.820 7.710 7.740 142,081 -0.11(-1.40%)
Jun 10, 2022 7.830 7.870 7.785 7.850 419,199 -0.10(-1.26%)
Jun 09, 2022 8.170 8.185 7.950 7.950 87,197 -0.32(-3.87%)
Jun 08, 2022 8.300 8.330 8.260 8.270 128,805 -0.08(-0.96%)
Jun 07, 2022 8.305 8.360 8.300 8.350 175,118 +0.06(+0.72%)
Jun 06, 2022 8.370 8.435 8.280 8.290 61,323 -0.03(-0.30%)
Jun 03, 2022 8.350 8.425 8.280 8.315 185,527 -0.04(-0.54%)
Jun 02, 2022 8.370 8.420 8.225 8.360 176,689 -0.01(-0.12%)
Jun 01, 2022 8.580 8.639 8.330 8.370 76,817 -0.20(-2.33%)
May 31, 2022 8.590 8.590 8.500 8.570 172,854 -0.13(-1.47%)
May 27, 2022 8.725 8.761 8.670 8.698 68,766 +0.09(+1.00%)
May 26, 2022 8.550 8.650 8.550 8.612 73,428 +0.01(+0.15%)
May 25, 2022 8.485 8.620 8.470 8.599 65,072 +0.05(+0.61%)
May 24, 2022 8.518 8.600 8.330 8.547 68,226 +0.03(+0.38%)
May 23, 2022 8.610 8.610 8.450 8.515 133,453 -0.12(-1.33%)
May 20, 2022 8.520 8.630 8.480 8.630 65,276 +0.13(+1.55%)
May 19, 2022 8.450 8.540 8.310 8.498 129,842 -0.08(-0.96%)
May 18, 2022 8.650 8.890 8.560 8.580 78,059 -0.36(-3.97%)
May 17, 2022 8.765 9.060 8.750 8.935 88,029 +0.24(+2.70%)
May 16, 2022 8.660 8.950 8.650 8.700 188,881 -0.31(-3.44%)
May 13, 2022 8.940 9.100 8.800 9.010 55,814 +0.25(+2.85%)
May 12, 2022 8.750 8.810 8.600 8.760 114,109 -0.14(-1.57%)
May 11, 2022 8.940 9.150 8.855 8.900 53,018 +0.02(+0.17%)
May 10, 2022 8.800 8.900 8.764 8.885 114,291 -0.14(-1.61%)
May 09, 2022 9.000 9.120 8.978 9.030 159,549 +0.00(+0.00%)
May 06, 2022 8.970 9.180 8.950 9.030 148,622 -0.26(-2.80%)
May 05, 2022 9.240 9.388 9.215 9.290 43,466 -0.29(-3.03%)
May 04, 2022 9.600 9.600 9.280 9.580 197,080 +0.60(+6.68%)
May 03, 2022 9.000 9.050 8.920 8.980 122,417 +0.12(+1.35%)
May 02, 2022 8.833 8.880 8.700 8.860 214,943 -0.01(-0.06%)
Apr 29, 2022 8.960 8.970 8.865 8.865 81,356 -0.17(-1.94%)
Apr 28, 2022 9.000 9.080 8.950 9.040 106,230 +0.13(+1.46%)
Apr 27, 2022 8.920 9.000 8.840 8.910 98,564 -0.02(-0.22%)
Apr 26, 2022 9.100 9.140 8.880 8.930 158,352 -0.28(-3.04%)
Apr 25, 2022 9.100 9.270 9.060 9.210 120,200 -0.12(-1.29%)
Apr 22, 2022 9.435 9.440 9.290 9.330 113,725 -0.23(-2.41%)
Apr 21, 2022 9.631 9.660 9.410 9.560 124,076 +0.01(+0.05%)
Apr 20, 2022 9.490 9.630 9.472 9.555 110,669 +0.14(+1.54%)
Apr 19, 2022 9.290 9.410 9.290 9.410 103,657 +0.12(+1.29%)
Apr 18, 2022 8.970 9.440 8.970 9.290 89,346 -0.00(-0.03%)
Apr 14, 2022 9.220 9.340 9.220 9.293 77,622 +0.08(+0.90%)
Apr 13, 2022 9.170 9.410 9.161 9.210 57,207 +0.00(+0.00%)
Apr 12, 2022 9.270 9.460 9.110 9.210 98,302 -0.36(-3.76%)
Apr 11, 2022 9.450 9.570 9.370 9.570 152,424 +0.03(+0.31%)
Apr 08, 2022 9.270 9.710 9.270 9.540 63,150 +0.31(+3.36%)
Apr 07, 2022 9.150 9.290 9.100 9.230 180,095 -0.01(-0.11%)
Apr 06, 2022 8.940 9.240 8.930 9.240 127,110 -0.03(-0.32%)
Apr 05, 2022 9.020 9.270 8.950 9.270 117,227 +0.18(+1.98%)
Apr 04, 2022 9.180 9.190 9.090 9.090 93,508 -0.09(-0.98%)
Apr 01, 2022 9.180 9.420 9.130 9.180 66,211 -0.12(-1.29%)
Mar 31, 2022 9.290 9.350 9.160 9.300 143,639 +0.08(+0.87%)
Mar 30, 2022 9.050 9.300 9.040 9.220 1,145,946 +0.07(+0.77%)
Mar 29, 2022 9.200 9.200 9.090 9.150 238,408 +0.10(+1.15%)
Mar 28, 2022 9.040 9.050 8.980 9.046 177,359 +0.07(+0.74%)
Mar 25, 2022 8.980 9.010 8.910 8.980 122,225 +0.12(+1.35%)
Mar 24, 2022 8.725 8.860 8.725 8.860 60,874 +0.08(+0.91%)
Mar 23, 2022 8.810 8.900 8.730 8.780 96,915 -0.10(-1.13%)
Mar 22, 2022 8.835 8.900 8.770 8.880 207,794 +0.10(+1.14%)
Mar 21, 2022 8.860 8.870 8.754 8.780 113,705 -0.25(-2.77%)
Mar 18, 2022 8.700 9.030 8.700 9.030 97,062 +0.15(+1.69%)
Mar 17, 2022 8.760 8.995 8.730 8.880 111,906 +0.13(+1.49%)
Mar 16, 2022 8.640 8.790 8.610 8.750 85,224 +0.19(+2.22%)
Mar 15, 2022 8.450 8.640 8.440 8.560 286,429 +0.10(+1.16%)
Mar 14, 2022 8.530 8.770 8.400 8.462 144,677 +0.32(+3.95%)
Mar 11, 2022 8.420 8.420 8.130 8.140 106,873 -0.08(-0.97%)
Mar 10, 2022 8.300 8.320 8.180 8.220 178,576 -0.02(-0.24%)
Mar 09, 2022 8.200 8.370 8.180 8.240 416,668 +0.68(+8.99%)
Mar 08, 2022 7.500 7.780 7.428 7.560 399,873 +0.13(+1.75%)
Mar 07, 2022 7.585 7.630 7.370 7.430 278,652 -0.23(-3.00%)
Mar 04, 2022 7.635 7.940 7.570 7.660 158,554 -0.42(-5.20%)
Mar 03, 2022 8.270 8.540 8.040 8.080 264,579 -0.20(-2.42%)
Mar 02, 2022 8.250 8.400 8.210 8.280 156,726 +0.01(+0.12%)
Mar 01, 2022 8.450 8.580 8.240 8.270 239,556 -0.42(-4.83%)
Feb 28, 2022 8.780 8.920 8.640 8.690 193,850 -0.44(-4.82%)
Feb 25, 2022 9.050 9.130 9.050 9.130 67,739 +0.02(+0.22%)
Feb 24, 2022 8.820 9.110 8.745 9.110 113,904 -0.33(-3.50%)
Feb 23, 2022 9.500 9.760 9.440 9.440 77,948 -0.06(-0.63%)
Feb 22, 2022 9.500 9.670 9.440 9.500 95,589 -1.03(-9.78%)
Feb 18, 2022 10.53 0 -0.02(-0.14%)
Feb 17, 2022 10.52 10.68 10.52 10.54 47,665 -0.34(-3.08%)
Feb 16, 2022 10.99 10.99 10.81 10.88 14,735 +0.30(+2.84%)
Feb 15, 2022 10.56 10.62 10.54 10.58 91,516 +0.21(+2.03%)
Feb 14, 2022 10.38 10.50 10.27 10.37 107,766 -0.03(-0.29%)
Feb 11, 2022 10.45 10.60 10.38 10.40 37,579 -0.25(-2.35%)
Feb 10, 2022 10.74 10.78 10.65 10.65 33,292 -0.10(-0.93%)
Feb 09, 2022 10.78 10.78 10.72 10.75 36,745 +0.01(+0.09%)
Feb 08, 2022 10.69 10.77 10.67 10.74 32,080 +0.00(+0.00%)
Feb 07, 2022 10.71 10.90 10.67 10.74 44,519 +0.02(+0.19%)
Feb 04, 2022 10.65 10.74 10.62 10.72 27,570 -0.07(-0.65%)
Feb 03, 2022 10.57 10.79 10.56 10.79 11,985 +0.25(+2.37%)
Feb 02, 2022 10.43 10.54 10.38 10.54 114,210 +0.09(+0.91%)
Feb 01, 2022 10.37 10.51 10.34 10.45 70,663 -0.07(-0.71%)
Jan 31, 2022 10.31 10.52 10.52 55,125 +0.13(+1.25%)
Jan 28, 2022 10.19 10.39 10.19 10.39 48,913 -0.02(-0.19%)
Jan 27, 2022 10.34 10.43 10.30 10.41 35,369 -0.05(-0.48%)
Jan 26, 2022 10.34 10.46 10.23 10.46 65,287 +0.16(+1.55%)
Jan 25, 2022 10.33 10.35 10.23 10.30 59,769 +0.08(+0.78%)
Jan 24, 2022 9.995 10.22 9.995 10.22 54,447 -0.09(-0.87%)
Jan 21, 2022 10.26 10.38 10.25 10.31 80,462 -0.11(-1.06%)
Jan 20, 2022 10.56 10.59 10.42 10.42 63,154 -0.14(-1.37%)
Jan 19, 2022 10.54 10.63 10.53 10.56 46,344 -0.12(-1.08%)
Jan 18, 2022 10.73 10.92 10.65 10.68 28,609 -0.06(-0.56%)
Jan 14, 2022 10.74 0 +0.24(+2.29%)
Jan 13, 2022 10.52 10.68 10.48 10.50 57,765 -0.29(-2.69%)
Jan 12, 2022 10.56 10.80 10.50 10.79 52,851 +0.22(+2.08%)
Jan 11, 2022 10.42 10.57 10.41 10.57 46,295 +0.13(+1.25%)
Jan 10, 2022 10.54 10.54 10.38 10.44 72,504 +0.22(+2.15%)
Jan 07, 2022 10.14 10.24 10.12 10.22 20,067 +0.00(+0.00%)
Jan 06, 2022 10.27 10.28 10.13 10.22 42,395 +0.10(+0.99%)
Jan 05, 2022 10.29 10.29 9.988 10.12 32,895 -0.10(-0.93%)
Jan 04, 2022 10.10 10.28 10.10 10.21 87,144 +0.20(+1.95%)
Jan 03, 2022 9.990 10.07 9.990 10.02 40,017 +0.04(+0.40%)
Dec 31, 2021 9.960 10.02 9.960 9.980 24,052 +0.01(+0.10%)
Dec 30, 2021 9.960 10.01 9.940 9.970 31,260 -0.06(-0.65%)
Dec 29, 2021 10.00 10.05 9.970 10.04 27,635 -0.04(-0.35%)
Dec 28, 2021 10.03 10.19 9.930 10.07 38,152 +0.15(+1.51%)
Dec 27, 2021 9.935 10.02 9.900 9.920 66,222 +0.05(+0.51%)
Dec 23, 2021 9.836 9.900 9.820 9.870 62,850 +0.13(+1.33%)
Dec 22, 2021 9.640 9.760 9.620 9.740 120,536 +0.08(+0.83%)
Dec 21, 2021 9.690 9.690 9.610 9.660 169,659 +0.15(+1.58%)
Dec 20, 2021 9.555 9.707 9.480 9.510 103,872 -0.13(-1.35%)
Dec 17, 2021 9.648 9.690 9.600 9.640 150,741 +0.02(+0.21%)
Dec 16, 2021 9.590 9.830 9.550 9.620 103,038 +0.11(+1.16%)
Dec 15, 2021 9.440 9.520 9.330 9.510 76,087 -0.08(-0.78%)
Dec 14, 2021 9.580 9.664 9.480 9.585 196,585 +0.09(+0.89%)
Dec 13, 2021 9.440 9.540 9.440 9.500 147,615 -0.13(-1.35%)
Dec 10, 2021 9.580 9.640 9.520 9.630 51,361 +0.05(+0.52%)
Dec 09, 2021 9.670 9.670 9.580 9.580 118,299 -0.19(-1.94%)
Dec 08, 2021 9.700 9.830 9.680 9.770 52,833 +0.03(+0.31%)
Dec 07, 2021 9.720 9.790 9.700 9.740 133,470 +0.07(+0.72%)
Dec 06, 2021 9.675 10.01 9.560 9.670 131,974 +0.28(+2.98%)
Dec 03, 2021 9.360 9.450 9.360 9.390 59,239 -0.20(-2.09%)
Dec 02, 2021 9.520 9.600 9.450 9.590 176,051 +0.20(+2.13%)
Dec 01, 2021 9.535 9.600 9.370 9.390 130,272 -0.04(-0.42%)
Nov 30, 2021 9.500 9.565 9.330 9.430 370,278 -0.10(-1.00%)
Nov 29, 2021 9.530 9.550 9.430 9.525 188,112 -0.05(-0.57%)
Nov 26, 2021 9.630 9.890 9.580 9.580 45,899 -0.26(-2.64%)
Nov 24, 2021 9.850 9.900 9.810 9.840 34,996 -0.20(-1.99%)
Nov 23, 2021 10.20 10.20 9.970 10.04 46,509 +0.01(+0.10%)
Nov 22, 2021 9.970 10.14 9.970 10.03 98,527 -0.10(-0.99%)
Nov 19, 2021 10.22 10.24 10.06 10.13 87,988 -0.27(-2.60%)
Nov 18, 2021 10.33 10.42 10.32 10.40 90,540 -0.09(-0.86%)
Nov 17, 2021 10.50 10.51 10.42 10.49 30,818 -0.18(-1.69%)
Nov 16, 2021 10.77 10.83 10.66 10.67 47,124 -0.09(-0.84%)
Nov 15, 2021 10.86 10.86 10.76 10.76 60,508 -0.17(-1.56%)
Nov 12, 2021 10.89 10.95 10.87 10.93 19,836 -0.01(-0.09%)
Nov 11, 2021 10.89 10.95 10.85 10.94 33,672 +0.02(+0.18%)
Nov 10, 2021 11.05 10.92 22,914 -0.07(-0.68%)
Nov 09, 2021 11.10 11.10 10.96 10.99 44,022 -0.47(-4.10%)
Nov 08, 2021 11.47 11.59 11.32 11.46 31,557 -0.20(-1.67%)
Nov 05, 2021 11.54 11.66 11.46 11.66 21,257 +0.27(+2.37%)
Nov 04, 2021 11.59 11.59 11.34 11.39 48,996 -0.05(-0.44%)
Nov 03, 2021 11.38 11.45 11.25 11.44 53,833 -0.53(-4.43%)
Nov 02, 2021 12.13 12.13 11.74 11.97 27,633 +0.34(+2.92%)
Nov 01, 2021 11.52 11.65 11.49 11.63 34,407 +0.18(+1.57%)
Oct 29, 2021 11.42 11.48 11.34 11.45 19,865 -0.31(-2.64%)
Oct 28, 2021 11.72 11.76 11.66 11.76 28,506 -0.06(-0.51%)
Oct 27, 2021 11.81 11.88 11.79 11.82 37,361 +0.28(+2.43%)
Oct 26, 2021 11.68 11.48 11.54 26,006 -0.49(-4.03%)
Oct 25, 2021 11.96 12.06 11.94 12.03 29,340 +0.05(+0.46%)
Oct 22, 2021 12.03 12.03 11.90 11.97 19,380 +0.00(+0.00%)
Oct 21, 2021 11.97 12.03 11.94 11.97 25,156 +0.08(+0.67%)
Oct 20, 2021 11.82 11.90 11.82 11.89 14,119 +0.05(+0.42%)
Oct 19, 2021 11.87 11.87 11.79 11.84 46,959 +0.00(+0.00%)
Oct 18, 2021 11.75 11.99 11.70 11.84 38,924 -0.01(-0.04%)
Oct 15, 2021 11.80 11.97 11.79 11.85 21,945 -0.05(-0.46%)
Oct 14, 2021 12.07 12.07 11.88 11.90 68,055 +0.18(+1.54%)
Oct 13, 2021 11.64 11.75 11.62 11.72 36,044 +0.06(+0.51%)
Oct 12, 2021 11.62 11.67 11.59 11.66 40,727 -0.13(-1.10%)
Oct 11, 2021 11.80 11.89 11.73 11.79 39,187 +0.15(+1.29%)
Oct 08, 2021 11.74 11.77 11.64 11.64 30,109 +0.20(+1.77%)
Oct 07, 2021 11.43 11.57 11.40 11.44 33,113 +0.03(+0.25%)
Oct 06, 2021 11.30 11.42 11.30 11.41 21,100 -0.29(-2.48%)
Oct 05, 2021 11.63 11.81 11.63 11.70 67,715 -0.15(-1.27%)
Oct 04, 2021 11.86 11.95 11.78 11.85 30,750 +0.05(+0.42%)
Oct 01, 2021 11.87 11.87 11.76 11.80 41,463 -0.16(-1.34%)
Sep 30, 2021 11.96 12.02 11.94 11.96 29,584 +0.01(+0.08%)
Sep 29, 2021 11.95 11.96 11.89 11.95 22,157 -0.06(-0.50%)
Sep 28, 2021 12.02 12.27 11.93 12.01 43,483 -0.01(-0.08%)
Sep 27, 2021 12.04 12.11 12.01 12.02 34,307 +0.03(+0.25%)
Sep 24, 2021 12.20 12.20 11.98 11.99 22,606 -0.08(-0.66%)
Sep 23, 2021 12.08 12.16 12.06 12.07 20,029 -0.07(-0.58%)
Sep 22, 2021 12.27 12.29 12.13 12.14 20,339 +0.05(+0.41%)
Sep 21, 2021 12.14 12.15 12.07 12.09 45,386 +0.26(+2.16%)
Sep 20, 2021 11.72 11.88 11.72 11.83 35,587 -0.12(-0.97%)
Sep 17, 2021 12.15 12.15 11.95 11.95 28,338 -0.15(-1.24%)
Sep 16, 2021 12.16 12.16 12.00 12.10 29,451 -0.08(-0.66%)
Sep 15, 2021 12.21 12.22 12.03 12.18 17,248 -0.19(-1.54%)
Sep 14, 2021 12.47 12.49 12.37 12.37 33,296 +0.02(+0.16%)
Sep 13, 2021 12.35 12.36 12.28 12.35 13,637 -0.02(-0.12%)
Sep 10, 2021 12.50 12.50 12.32 12.37 11,064 -0.17(-1.40%)
Sep 09, 2021 12.65 12.68 12.54 12.54 12,500 -0.23(-1.80%)
Sep 08, 2021 12.89 12.89 12.72 12.77 19,751 -0.13(-1.01%)
Sep 07, 2021 12.89 12.92 12.86 12.90 13,376 -0.13(-1.02%)
Sep 03, 2021 12.96 13.08 12.95 13.03 13,022 -0.03(-0.21%)
Sep 02, 2021 13.21 13.23 13.01 13.06 19,723 -0.05(-0.35%)
Sep 01, 2021 13.16 13.17 13.08 13.11 16,241 +0.07(+0.51%)
Aug 31, 2021 13.09 13.09 13.01 13.04 38,259 -0.24(-1.81%)
Aug 30, 2021 13.18 13.28 13.18 13.28 15,104 -0.06(-0.45%)
Aug 27, 2021 13.22 13.34 13.22 13.34 7,955 +0.06(+0.45%)
Aug 26, 2021 13.33 13.42 13.28 13.28 8,454 -0.10(-0.75%)
Aug 25, 2021 13.45 13.45 13.34 13.38 3,806 -0.27(-2.01%)
Aug 24, 2021 13.58 13.72 13.58 13.65 15,406 -0.20(-1.41%)
Aug 23, 2021 13.71 13.85 13.71 13.85 10,572 +0.22(+1.61%)
Aug 20, 2021 13.51 13.64 13.51 13.63 12,291 +0.17(+1.26%)
Aug 19, 2021 13.51 13.62 13.45 13.46 49,698 -0.44(-3.20%)
Aug 18, 2021 13.98 14.20 13.90 13.90 5,708 +0.12(+0.83%)
Aug 17, 2021 13.86 13.86 13.73 13.79 29,243 +0.02(+0.15%)
Aug 16, 2021 13.85 13.85 13.70 13.77 9,328 +0.04(+0.29%)
Aug 13, 2021 13.67 13.85 13.67 13.73 45,434 +0.27(+2.01%)
Aug 12, 2021 13.45 13.50 13.45 13.46 11,037 +0.02(+0.15%)
Aug 11, 2021 13.31 13.59 13.30 13.44 10,872 +0.16(+1.24%)
Aug 10, 2021 13.20 13.30 13.20 13.28 16,624 +0.04(+0.26%)
Aug 09, 2021 13.24 13.46 13.18 13.24 16,896 +0.00(+0.00%)
Aug 06, 2021 13.27 13.27 13.17 13.24 21,644 -0.04(-0.26%)
Aug 05, 2021 13.39 13.39 13.24 13.28 8,540 -0.13(-1.01%)
Aug 04, 2021 13.46 13.53 13.41 13.41 14,657 -0.05(-0.37%)
Aug 03, 2021 13.37 13.50 13.37 13.46 11,245 +0.38(+2.91%)
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.