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 )

7.802 +0.172 (+2.25%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Feb 28, 2023 6.880 6.920 6.820 6.820 41,692 -0.18(-2.57%)
Feb 27, 2023 6.990 7.045 6.990 7.000 29,850 +0.10(+1.45%)
Feb 24, 2023 6.910 6.940 6.890 6.900 40,703 -0.03(-0.43%)
Feb 23, 2023 6.950 7.005 6.890 6.930 25,217 -0.32(-4.41%)
Feb 22, 2023 7.290 7.320 7.225 7.250 25,832 -0.34(-4.48%)
Feb 21, 2023 7.750 7.760 7.590 7.590 15,075 -0.16(-2.06%)
Feb 17, 2023 7.702 7.750 7.650 7.750 12,936 +0.20(+2.65%)
Feb 16, 2023 7.550 7.610 7.490 7.550 12,934 -0.01(-0.13%)
Feb 15, 2023 7.536 7.580 7.520 7.560 6,932 -0.02(-0.26%)
Feb 14, 2023 7.575 7.600 7.530 7.580 14,329 +0.04(+0.53%)
Feb 13, 2023 7.490 7.560 7.490 7.540 16,288 +0.05(+0.67%)
Feb 10, 2023 7.570 7.590 7.440 7.490 5,716 -0.18(-2.35%)
Feb 09, 2023 7.820 7.970 7.660 7.670 43,532 +0.26(+3.51%)
Feb 08, 2023 7.450 7.490 7.410 7.410 12,730 +0.05(+0.68%)
Feb 07, 2023 7.214 7.360 7.214 7.360 14,992 +0.13(+1.80%)
Feb 06, 2023 7.490 7.490 7.190 7.230 32,703 -0.04(-0.55%)
Feb 03, 2023 7.310 7.335 7.250 7.270 10,078 -0.11(-1.49%)
Feb 02, 2023 7.415 7.415 7.370 7.380 8,490 +0.04(+0.61%)
Feb 01, 2023 7.230 7.335 7.205 7.335 7,829 +0.15(+2.09%)
Jan 31, 2023 7.170 7.200 7.140 7.185 21,959 -0.05(-0.69%)
Jan 30, 2023 7.210 7.280 7.210 7.235 10,675 +0.02(+0.21%)
Jan 27, 2023 7.220 7.260 7.210 7.220 135,855 +0.05(+0.70%)
Jan 26, 2023 7.200 7.280 7.130 7.170 18,098 -0.20(-2.71%)
Jan 25, 2023 7.410 7.410 7.285 7.370 12,009 -0.16(-2.06%)
Jan 24, 2023 7.470 7.595 7.470 7.525 13,469 -0.10(-1.38%)
Jan 23, 2023 7.610 7.650 7.594 7.630 98,444 -0.05(-0.72%)
Jan 20, 2023 7.620 7.695 7.620 7.685 7,305 +0.10(+1.39%)
Jan 19, 2023 7.570 7.610 7.540 7.580 31,217 -0.03(-0.39%)
Jan 18, 2023 7.670 7.702 7.610 7.610 26,129 -0.14(-1.81%)
Jan 17, 2023 7.705 7.750 7.660 7.750 33,302 +0.09(+1.17%)
Jan 13, 2023 7.570 7.660 7.570 7.660 35,753 -0.03(-0.39%)
Jan 12, 2023 7.564 7.700 7.530 7.690 28,022 +0.17(+2.26%)
Jan 11, 2023 7.570 7.570 7.500 7.520 15,210 +0.13(+1.83%)
Jan 10, 2023 7.350 7.390 7.330 7.385 19,840 -0.17(-2.31%)
Jan 09, 2023 7.600 7.620 7.540 7.560 26,550 -0.07(-0.92%)
Jan 06, 2023 7.520 7.630 7.466 7.630 66,896 +0.21(+2.90%)
Jan 05, 2023 7.400 7.510 7.370 7.415 37,191 +0.03(+0.41%)
Jan 04, 2023 7.370 7.400 7.350 7.385 23,299 +0.25(+3.43%)
Jan 03, 2023 7.120 7.190 7.100 7.140 29,330 +0.15(+2.15%)
Dec 30, 2022 7.025 7.080 6.960 6.990 18,376 +0.03(+0.43%)
Dec 29, 2022 6.870 6.990 6.870 6.960 42,224 +0.15(+2.20%)
Dec 28, 2022 6.904 6.920 6.810 6.810 72,100 -0.10(-1.45%)
Dec 27, 2022 6.876 6.915 6.870 6.910 30,036 -0.02(-0.29%)
Dec 23, 2022 6.845 6.960 6.845 6.930 26,376 +0.09(+1.39%)
Dec 22, 2022 6.845 6.855 6.787 6.835 35,474 -0.03(-0.44%)
Dec 21, 2022 6.830 6.890 6.830 6.865 34,985 +0.08(+1.10%)
Dec 20, 2022 6.750 6.810 6.750 6.790 39,856 -0.03(-0.44%)
Dec 19, 2022 6.830 6.980 6.790 6.820 109,633 +0.05(+0.74%)
Dec 16, 2022 6.780 6.790 6.730 6.770 20,420 -0.06(-0.81%)
Dec 15, 2022 6.930 6.930 6.800 6.825 26,793 -0.26(-3.74%)
Dec 14, 2022 7.010 7.150 6.990 7.090 146,343 +0.10(+1.43%)
Dec 13, 2022 7.120 7.120 6.975 6.990 27,119 +0.14(+2.04%)
Dec 12, 2022 6.775 6.944 6.775 6.850 42,197 -0.13(-1.86%)
Dec 09, 2022 6.995 7.020 6.970 6.980 36,715 -0.07(-0.99%)
Dec 08, 2022 6.960 7.070 6.960 7.050 31,344 +0.12(+1.73%)
Dec 07, 2022 6.910 6.950 6.900 6.930 37,262 +0.12(+1.84%)
Dec 06, 2022 6.850 6.870 6.780 6.805 47,641 -0.14(-1.95%)
Dec 05, 2022 6.990 7.000 6.940 6.940 45,201 -0.16(-2.25%)
Dec 02, 2022 7.011 7.100 7.011 7.100 45,839 +0.15(+2.16%)
Dec 01, 2022 6.950 6.990 6.900 6.950 53,865 +0.03(+0.43%)
Nov 30, 2022 6.825 6.940 6.770 6.920 38,260 +0.16(+2.37%)
Nov 29, 2022 6.750 6.790 6.750 6.760 55,136 +0.14(+2.11%)
Nov 28, 2022 6.690 6.700 6.610 6.620 27,488 -0.01(-0.23%)
Nov 25, 2022 6.609 6.640 6.609 6.635 21,350 +0.12(+1.76%)
Nov 23, 2022 6.460 6.530 6.460 6.520 30,223 +0.18(+2.84%)
Nov 22, 2022 6.310 6.340 6.280 6.340 65,903 +0.13(+2.09%)
Nov 21, 2022 6.190 6.210 6.160 6.210 29,238 -0.04(-0.64%)
Nov 18, 2022 6.210 6.300 6.210 6.250 91,564 +0.12(+1.92%)
Nov 17, 2022 6.060 6.150 6.050 6.132 77,173 -0.06(-0.94%)
Nov 16, 2022 6.150 6.201 6.150 6.190 82,044 +0.03(+0.49%)
Nov 15, 2022 6.200 6.240 6.070 6.160 99,841 -0.02(-0.32%)
Nov 14, 2022 6.200 6.250 6.170 6.180 75,124 +0.09(+1.48%)
Nov 11, 2022 6.030 6.100 5.990 6.090 51,692 +0.01(+0.16%)
Nov 10, 2022 6.050 6.090 5.990 6.080 84,057 +0.33(+5.74%)
Nov 09, 2022 5.760 5.836 5.736 5.750 96,567 -0.09(-1.54%)
Nov 08, 2022 5.800 5.860 5.790 5.840 129,444 +0.04(+0.78%)
Nov 07, 2022 5.790 5.820 5.750 5.795 141,305 +0.05(+0.96%)
Nov 04, 2022 5.650 5.740 5.650 5.740 75,141 +0.30(+5.51%)
Nov 03, 2022 5.480 5.490 5.425 5.440 126,227 -0.19(-3.37%)
Nov 02, 2022 5.665 5.794 5.630 5.630 46,257 -0.08(-1.40%)
Nov 01, 2022 5.760 5.770 5.677 5.710 113,555 +0.02(+0.35%)
Oct 31, 2022 5.732 5.760 5.675 5.690 255,094 +0.18(+3.27%)
Oct 28, 2022 5.470 5.510 5.440 5.510 65,133 -0.13(-2.30%)
Oct 27, 2022 5.730 5.730 5.640 5.640 71,698 -0.10(-1.74%)
Oct 26, 2022 5.740 5.760 5.710 5.740 134,088 +0.25(+4.55%)
Oct 25, 2022 5.440 5.490 5.410 5.490 278,796 +0.19(+3.58%)
Oct 24, 2022 5.400 5.400 5.300 5.300 488,132 -0.04(-0.84%)
Oct 21, 2022 5.260 5.345 5.250 5.345 156,770 +0.05(+1.04%)
Oct 20, 2022 5.300 5.385 5.280 5.290 336,806 +0.00(+0.00%)
Oct 19, 2022 5.360 5.360 5.210 5.290 436,253 +0.21(+4.13%)
Oct 18, 2022 5.040 5.100 5.020 5.080 548,335 +0.10(+2.01%)
Oct 17, 2022 4.940 5.020 4.940 4.980 261,436 +0.14(+2.89%)
Oct 14, 2022 4.840 4.890 4.790 4.840 209,359 -0.11(-2.22%)
Oct 13, 2022 4.840 4.980 4.830 4.950 394,005 +0.11(+2.27%)
Oct 12, 2022 4.865 4.880 4.810 4.840 108,559 -0.07(-1.43%)
Oct 11, 2022 4.950 5.100 4.910 4.910 471,200 -0.02(-0.41%)
Oct 10, 2022 4.960 4.970 4.900 4.930 254,840 -0.15(-2.95%)
Oct 07, 2022 5.120 5.250 5.055 5.080 235,185 -0.16(-3.05%)
Oct 06, 2022 5.280 5.370 5.230 5.240 230,928 -0.16(-2.96%)
Oct 05, 2022 5.355 5.430 5.340 5.400 199,951 -0.25(-4.42%)
Oct 04, 2022 5.595 5.700 5.590 5.650 586,696 +0.24(+4.44%)
Oct 03, 2022 5.375 5.420 5.350 5.410 195,556 +0.04(+0.74%)
Sep 30, 2022 5.390 5.410 5.360 5.370 271,466 +0.14(+2.68%)
Sep 29, 2022 5.210 5.340 5.150 5.230 692,800 -0.13(-2.43%)
Sep 28, 2022 5.180 5.360 5.180 5.360 222,703 +0.17(+3.28%)
Sep 27, 2022 5.280 5.296 5.120 5.190 508,361 -0.16(-2.99%)
Sep 26, 2022 5.390 5.400 5.250 5.350 297,022 +0.02(+0.38%)
Sep 23, 2022 5.480 5.550 5.320 5.330 170,114 -0.30(-5.33%)
Sep 22, 2022 5.640 5.800 5.570 5.630 240,587 -0.23(-3.92%)
Sep 21, 2022 5.920 5.920 5.740 5.860 159,055 -0.16(-2.66%)
Sep 20, 2022 6.070 6.100 5.940 6.020 448,216 -0.26(-4.11%)
Sep 19, 2022 6.300 6.300 6.170 6.278 460,451 -0.11(-1.75%)
Sep 16, 2022 6.360 6.560 6.350 6.390 314,713 -0.04(-0.62%)
Sep 15, 2022 6.380 6.580 6.370 6.430 263,677 +0.05(+0.78%)
Sep 14, 2022 6.380 6.412 6.350 6.380 191,528 -0.17(-2.60%)
Sep 13, 2022 6.750 6.900 6.496 6.550 191,240 -0.17(-2.53%)
Sep 12, 2022 6.665 6.740 6.600 6.720 408,735 +0.27(+4.19%)
Sep 09, 2022 6.440 6.470 6.430 6.450 261,231 +0.31(+5.05%)
Sep 08, 2022 6.120 6.220 6.060 6.140 304,475 -0.19(-3.00%)
Sep 07, 2022 6.160 6.330 6.160 6.330 511,611 +0.04(+0.64%)
Sep 06, 2022 6.225 6.380 6.210 6.290 379,083 +0.04(+0.64%)
Sep 02, 2022 6.240 6.310 6.080 6.250 205,729 +0.06(+0.97%)
Sep 01, 2022 6.150 6.280 6.056 6.190 284,775 -0.05(-0.80%)
Aug 31, 2022 6.250 6.300 6.230 6.240 203,320 +0.08(+1.30%)
Aug 30, 2022 6.250 6.250 6.160 6.160 520,855 -0.07(-1.12%)
Aug 29, 2022 6.120 6.230 6.100 6.230 429,361 -0.02(-0.38%)
Aug 26, 2022 6.380 6.380 6.110 6.254 186,750 -0.09(-1.36%)
Aug 25, 2022 6.230 6.340 6.220 6.340 163,527 +0.11(+1.77%)
Aug 24, 2022 6.100 6.310 6.088 6.230 233,697 -0.09(-1.42%)
Aug 23, 2022 6.325 6.390 6.290 6.320 364,593 +0.00(+0.00%)
Aug 22, 2022 6.400 6.440 6.280 6.320 380,621 +0.05(+0.80%)
Aug 19, 2022 6.160 6.320 6.130 6.270 270,722 +0.12(+1.95%)
Aug 18, 2022 6.200 6.200 6.150 6.150 210,803 -0.03(-0.49%)
Aug 17, 2022 6.210 6.220 6.120 6.180 82,702 -0.16(-2.52%)
Aug 16, 2022 6.340 6.366 6.270 6.340 469,453 +0.06(+1.04%)
Aug 15, 2022 6.300 6.320 6.250 6.275 241,097 -0.07(-1.10%)
Aug 12, 2022 6.370 6.370 6.250 6.345 168,839 -0.04(-0.55%)
Aug 11, 2022 6.360 6.460 6.360 6.380 199,661 -0.01(-0.16%)
Aug 10, 2022 6.410 6.440 6.330 6.390 171,135 +0.12(+1.91%)
Aug 09, 2022 6.390 6.390 6.250 6.270 295,879 +0.00(+0.00%)
Aug 08, 2022 6.390 6.390 6.210 6.270 223,438 -0.06(-0.95%)
Aug 05, 2022 6.245 6.330 6.225 6.330 157,095 +0.10(+1.61%)
Aug 04, 2022 6.200 6.270 6.180 6.230 71,973 +0.04(+0.65%)
Aug 03, 2022 6.270 6.270 6.090 6.190 186,473 +0.00(+0.00%)
Aug 02, 2022 6.280 6.400 6.170 6.190 599,238 -0.22(-3.43%)
Aug 01, 2022 6.450 6.450 6.350 6.410 227,388 -0.04(-0.62%)
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%)
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.