Skip to main content

Daqo New Energy ADR (NY: DQ )

51.33 -0.55 (-1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.764 7.774 7.533 7.616 418,500 -0.01(-0.16%)
Nov 27, 2019 7.408 7.654 7.326 7.628 445,500 +0.23(+3.08%)
Nov 26, 2019 7.454 7.470 7.242 7.400 656,995 -0.00(-0.03%)
Nov 25, 2019 7.558 7.558 7.158 7.402 1,735,685 -0.16(-2.14%)
Nov 22, 2019 7.542 7.632 7.320 7.564 523,000 +0.02(+0.21%)
Nov 21, 2019 7.854 7.900 7.242 7.548 2,860,530 -0.36(-4.53%)
Nov 20, 2019 7.764 7.950 7.718 7.906 826,645 +0.14(+1.80%)
Nov 19, 2019 7.792 7.978 7.632 7.766 1,030,645 -0.01(-0.10%)
Nov 18, 2019 7.836 7.936 7.700 7.774 607,685 -0.05(-0.69%)
Nov 15, 2019 7.750 7.858 7.690 7.828 741,000 +0.02(+0.26%)
Nov 14, 2019 7.810 7.938 7.529 7.808 888,810 +0.17(+2.25%)
Nov 13, 2019 8.100 8.160 7.622 7.636 1,128,595 -0.48(-5.94%)
Nov 12, 2019 7.862 8.640 7.752 8.118 3,023,380 +0.74(+10.09%)
Nov 11, 2019 7.254 7.426 7.254 7.374 337,510 +0.04(+0.49%)
Nov 08, 2019 7.234 7.428 7.188 7.338 335,000 +0.06(+0.88%)
Nov 07, 2019 7.484 7.608 7.190 7.274 864,435 -0.20(-2.65%)
Nov 06, 2019 7.538 7.646 7.440 7.472 316,885 -0.04(-0.56%)
Nov 05, 2019 7.518 7.599 7.146 7.514 3,850,275 +0.02(+0.24%)
Nov 04, 2019 7.850 7.850 7.456 7.496 811,675 -0.23(-2.98%)
Nov 01, 2019 7.600 7.820 7.402 7.726 732,000 +0.13(+1.77%)
Oct 31, 2019 7.378 7.698 7.242 7.592 1,720,820 +0.24(+3.24%)
Oct 30, 2019 7.804 7.892 7.272 7.354 1,646,345 -0.56(-7.12%)
Oct 29, 2019 7.870 8.146 7.804 7.918 355,925 -0.02(-0.28%)
Oct 28, 2019 8.136 8.206 7.922 7.940 449,870 -0.18(-2.17%)
Oct 25, 2019 8.298 8.298 7.996 8.116 298,500 -0.16(-1.91%)
Oct 24, 2019 8.040 8.360 7.978 8.274 954,240 +0.39(+4.89%)
Oct 23, 2019 7.826 8.006 7.800 7.888 593,885 +0.01(+0.10%)
Oct 22, 2019 8.064 8.064 7.826 7.880 559,730 -0.11(-1.43%)
Oct 21, 2019 8.060 8.196 7.921 7.994 770,875 -0.05(-0.60%)
Oct 18, 2019 8.068 8.328 8.040 8.042 386,000 -0.13(-1.54%)
Oct 17, 2019 8.118 8.330 8.021 8.168 770,085 +0.07(+0.86%)
Oct 16, 2019 8.564 8.603 8.058 8.098 1,624,275 -0.60(-6.94%)
Oct 15, 2019 8.762 8.886 8.516 8.702 2,464,910 -0.11(-1.20%)
Oct 14, 2019 8.742 8.954 8.720 8.808 423,100 +0.10(+1.10%)
Oct 11, 2019 8.924 8.964 8.484 8.712 676,000 -0.07(-0.82%)
Oct 10, 2019 8.730 8.990 8.714 8.784 316,840 +0.06(+0.69%)
Oct 09, 2019 8.918 8.932 8.682 8.724 434,250 -0.04(-0.41%)
Oct 08, 2019 8.702 8.898 8.628 8.760 447,880 -0.01(-0.16%)
Oct 07, 2019 8.958 9.084 8.716 8.774 619,245 -0.30(-3.33%)
Oct 04, 2019 8.964 9.096 8.768 9.076 277,500 +0.15(+1.73%)
Oct 03, 2019 8.760 8.952 8.664 8.922 463,470 +0.15(+1.71%)
Oct 02, 2019 8.950 8.950 8.626 8.772 847,030 -0.22(-2.40%)
Oct 01, 2019 9.218 9.320 8.922 8.988 479,280 -0.23(-2.50%)
Sep 30, 2019 9.108 9.336 8.800 9.218 1,342,145 +0.31(+3.48%)
Sep 27, 2019 9.316 9.406 8.664 8.908 2,457,500 -0.35(-3.80%)
Sep 26, 2019 9.492 9.586 9.204 9.260 543,860 -0.29(-3.06%)
Sep 25, 2019 9.580 9.700 9.418 9.552 746,145 -0.03(-0.29%)
Sep 24, 2019 10.11 10.26 9.580 9.580 1,626,415 -0.71(-6.94%)
Sep 23, 2019 9.766 10.31 9.656 10.29 911,925 +0.13(+1.26%)
Sep 20, 2019 10.30 10.31 10.10 10.17 3,239,500 -0.10(-0.97%)
Sep 19, 2019 10.26 10.50 10.18 10.27 1,149,190 +0.03(+0.27%)
Sep 18, 2019 10.20 10.35 10.07 10.24 1,657,700 +0.01(+0.14%)
Sep 17, 2019 10.18 10.30 10.04 10.22 799,305 +0.02(+0.22%)
Sep 16, 2019 9.640 10.26 9.640 10.20 1,209,835 +0.56(+5.83%)
Sep 13, 2019 9.592 9.960 9.394 9.640 563,000 +0.11(+1.11%)
Sep 12, 2019 9.934 9.998 9.422 9.534 1,650,475 -0.35(-3.56%)
Sep 11, 2019 9.816 10.26 9.776 9.886 967,025 +0.21(+2.15%)
Sep 10, 2019 9.636 9.836 9.302 9.678 849,670 +0.02(+0.25%)
Sep 09, 2019 10.22 10.32 9.432 9.654 1,135,460 -0.55(-5.35%)
Sep 06, 2019 10.24 10.36 10.03 10.20 577,000 +0.01(+0.10%)
Sep 05, 2019 10.47 10.47 10.11 10.19 1,014,850 -0.14(-1.32%)
Sep 04, 2019 10.25 10.48 10.13 10.33 1,117,785 +0.27(+2.66%)
Sep 03, 2019 10.28 10.58 9.996 10.06 1,013,310 -0.26(-2.54%)
Aug 30, 2019 10.34 10.36 9.874 10.32 762,000 +0.01(+0.14%)
Aug 29, 2019 10.42 10.52 9.874 10.31 1,009,895 +0.02(+0.16%)
Aug 28, 2019 10.24 10.38 10.10 10.29 621,955 -0.01(-0.14%)
Aug 27, 2019 10.22 10.70 10.11 10.30 1,256,820 +0.20(+1.94%)
Aug 26, 2019 9.860 10.20 9.778 10.11 1,256,095 +0.37(+3.84%)
Aug 23, 2019 9.942 10.12 9.610 9.734 646,000 -0.30(-2.95%)
Aug 22, 2019 10.57 10.57 9.766 10.03 1,341,840 -0.57(-5.38%)
Aug 21, 2019 9.560 10.60 9.524 10.60 3,251,865 +1.51(+16.56%)
Aug 20, 2019 8.856 9.138 8.797 9.094 663,540 +0.23(+2.64%)
Aug 19, 2019 8.916 9.156 8.658 8.860 1,009,520 +0.12(+1.37%)
Aug 16, 2019 8.200 8.778 8.188 8.740 1,281,500 +0.47(+5.71%)
Aug 15, 2019 7.996 8.556 7.902 8.268 1,346,300 +0.34(+4.24%)
Aug 14, 2019 8.010 8.375 7.802 7.932 2,600,095 -0.52(-6.15%)
Aug 13, 2019 8.622 8.838 8.322 8.452 905,360 -0.17(-1.95%)
Aug 12, 2019 8.350 8.798 8.176 8.620 750,385 +0.19(+2.25%)
Aug 09, 2019 8.466 8.615 8.191 8.430 586,500 -0.11(-1.31%)
Aug 08, 2019 8.312 8.656 8.266 8.542 520,040 +0.28(+3.44%)
Aug 07, 2019 8.096 8.446 7.982 8.258 996,785 +0.15(+1.80%)
Aug 06, 2019 8.122 8.168 7.927 8.112 746,880 +0.15(+1.83%)
Aug 05, 2019 8.394 8.396 7.823 7.966 1,450,835 -0.76(-8.69%)
Aug 02, 2019 8.472 8.900 8.316 8.724 928,000 +0.21(+2.44%)
Aug 01, 2019 8.426 9.075 8.424 8.516 1,086,270 +0.13(+1.50%)
Jul 31, 2019 8.674 8.704 8.326 8.390 502,735 -0.27(-3.14%)
Jul 30, 2019 8.316 8.716 8.250 8.662 714,040 +0.25(+2.92%)
Jul 29, 2019 8.612 8.612 8.158 8.416 908,380 -0.20(-2.37%)
Jul 26, 2019 8.572 8.740 8.468 8.620 412,500 +0.08(+0.94%)
Jul 25, 2019 8.776 8.826 8.508 8.540 501,120 -0.25(-2.82%)
Jul 24, 2019 8.552 8.820 8.431 8.788 653,340 +0.08(+0.90%)
Jul 23, 2019 8.612 8.724 8.432 8.710 676,350 +0.18(+2.06%)
Jul 22, 2019 8.830 8.904 8.442 8.534 1,306,605 -0.30(-3.35%)
Jul 19, 2019 8.596 9.002 8.542 8.830 1,197,500 +0.28(+3.25%)
Jul 18, 2019 8.542 8.648 8.490 8.552 1,113,280 -0.00(-0.05%)
Jul 17, 2019 8.432 8.634 8.392 8.556 716,260 +0.14(+1.66%)
Jul 16, 2019 8.568 8.635 8.290 8.416 669,280 -0.20(-2.37%)
Jul 15, 2019 8.532 8.644 8.303 8.620 833,260 +0.09(+1.03%)
Jul 12, 2019 8.000 8.554 7.990 8.532 1,612,000 +0.81(+10.49%)
Jul 11, 2019 8.202 8.274 7.712 7.722 1,283,370 -0.48(-5.81%)
Jul 10, 2019 8.112 8.278 7.934 8.198 1,167,895 +0.10(+1.21%)
Jul 09, 2019 8.200 8.332 8.022 8.100 452,135 -0.11(-1.36%)
Jul 08, 2019 8.614 8.640 8.208 8.212 541,935 -0.50(-5.70%)
Jul 05, 2019 8.462 8.712 8.360 8.708 754,000 +0.22(+2.54%)
Jul 03, 2019 8.728 8.762 8.422 8.492 524,000 -0.23(-2.68%)
Jul 02, 2019 8.712 8.846 8.556 8.726 844,985 -0.08(-0.93%)
Jul 01, 2019 8.750 9.160 8.750 8.808 1,309,410 +0.33(+3.94%)
Jun 28, 2019 8.330 8.526 8.238 8.474 879,500 +0.13(+1.53%)
Jun 27, 2019 8.174 8.416 8.030 8.346 1,142,255 +0.15(+1.88%)
Jun 26, 2019 8.132 8.272 8.002 8.192 556,745 +0.21(+2.61%)
Jun 25, 2019 8.508 8.588 7.942 7.984 898,190 -0.53(-6.23%)
Jun 24, 2019 8.636 8.672 8.400 8.514 541,665 +0.05(+0.54%)
Jun 21, 2019 8.550 8.739 8.316 8.468 1,198,500 -0.13(-1.56%)
Jun 20, 2019 9.026 9.196 8.540 8.602 1,269,400 -0.22(-2.52%)
Jun 19, 2019 8.554 8.892 8.268 8.824 1,371,000 +0.28(+3.25%)
Jun 18, 2019 8.470 8.778 8.408 8.546 2,020,955 +0.19(+2.22%)
Jun 17, 2019 9.060 9.064 8.200 8.360 1,196,315 -0.74(-8.09%)
Jun 14, 2019 9.004 9.147 8.932 9.096 788,000 -0.01(-0.07%)
Jun 13, 2019 8.900 9.116 8.832 9.102 1,009,005 +0.31(+3.50%)
Jun 12, 2019 8.832 8.942 8.730 8.794 529,420 -0.21(-2.38%)
Jun 11, 2019 9.120 9.240 8.863 9.008 1,831,275 -0.14(-1.49%)
Jun 10, 2019 8.486 9.162 8.486 9.144 2,030,605 +0.67(+7.88%)
Jun 07, 2019 8.304 8.538 7.988 8.476 1,444,500 +0.18(+2.22%)
Jun 06, 2019 8.242 8.358 7.964 8.292 1,867,950 -0.08(-1.00%)
Jun 05, 2019 8.528 8.528 8.150 8.376 1,330,525 -0.05(-0.62%)
Jun 04, 2019 8.616 8.800 7.964 8.428 2,557,670 -0.19(-2.16%)
Jun 03, 2019 7.646 8.632 7.600 8.614 3,044,315 +1.01(+13.34%)
May 31, 2019 7.400 7.860 7.380 7.600 1,978,000 +0.05(+0.64%)
May 30, 2019 7.180 7.576 7.180 7.552 798,130 +0.36(+5.03%)
May 29, 2019 7.254 7.286 7.128 7.190 364,025 -0.12(-1.70%)
May 28, 2019 7.486 7.600 7.054 7.314 1,538,945 +0.00(+0.03%)
May 24, 2019 7.372 7.382 7.160 7.312 840,500 +0.02(+0.33%)
May 23, 2019 7.402 7.662 7.144 7.288 1,973,965 -0.42(-5.47%)
May 22, 2019 7.280 7.782 7.101 7.710 3,518,220 +0.53(+7.44%)
May 21, 2019 6.400 7.396 6.400 7.176 2,708,270 +0.95(+15.22%)
May 20, 2019 6.528 6.572 6.150 6.228 1,830,065 -0.33(-4.97%)
May 17, 2019 7.094 7.096 6.552 6.554 1,284,000 -0.70(-9.60%)
May 16, 2019 6.974 7.336 6.974 7.250 893,785 +0.27(+3.93%)
May 15, 2019 6.696 7.022 6.602 6.976 1,820,750 +0.30(+4.43%)
May 14, 2019 6.552 6.840 6.552 6.680 839,800 +0.20(+3.09%)
May 13, 2019 6.700 6.774 6.448 6.480 1,637,790 -0.40(-5.84%)
May 10, 2019 6.738 7.076 6.738 6.882 770,000 +0.14(+2.05%)
May 09, 2019 6.920 6.970 6.700 6.744 1,843,540 -0.29(-4.18%)
May 08, 2019 7.112 7.156 6.902 7.038 626,190 -0.11(-1.51%)
May 07, 2019 7.142 7.286 7.016 7.146 1,009,660 +0.01(+0.17%)
May 06, 2019 7.396 7.440 6.854 7.134 1,905,350 -0.52(-6.77%)
May 03, 2019 7.700 7.800 7.566 7.652 686,000 +0.06(+0.74%)
May 02, 2019 7.432 7.642 7.416 7.596 1,081,370 +0.17(+2.26%)
May 01, 2019 7.490 7.634 7.415 7.428 697,645 +0.02(+0.24%)
Apr 30, 2019 7.364 7.506 7.338 7.410 507,350 +0.01(+0.16%)
Apr 29, 2019 7.478 7.604 7.332 7.398 799,890 -0.08(-1.04%)
Apr 26, 2019 7.464 7.594 7.386 7.476 1,198,500 -0.02(-0.21%)
Apr 25, 2019 7.586 7.666 7.440 7.492 692,810 -0.10(-1.29%)
Apr 24, 2019 7.582 7.714 7.556 7.590 1,155,695 +0.01(+0.16%)
Apr 23, 2019 7.528 7.768 7.510 7.578 1,715,370 +0.05(+0.69%)
Apr 22, 2019 7.440 7.598 7.440 7.526 813,640 +0.07(+0.88%)
Apr 18, 2019 7.562 7.660 7.300 7.460 1,144,500 -0.03(-0.45%)
Apr 17, 2019 7.194 7.522 7.161 7.494 3,800,355 +0.37(+5.16%)
Apr 16, 2019 6.994 7.224 6.968 7.126 2,795,830 +0.18(+2.56%)
Apr 15, 2019 7.002 7.232 6.776 6.948 1,243,745 -0.07(-0.97%)
Apr 12, 2019 6.832 7.316 6.829 7.016 2,203,500 +0.33(+4.87%)
Apr 11, 2019 6.998 7.046 6.656 6.690 1,308,280 -0.34(-4.78%)
Apr 10, 2019 6.988 7.128 6.512 7.026 3,247,035 +0.00(+0.06%)
Apr 09, 2019 7.302 7.332 6.931 7.022 949,480 -0.35(-4.75%)
Apr 08, 2019 7.258 7.422 7.140 7.372 1,608,195 +0.12(+1.71%)
Apr 05, 2019 7.080 7.270 6.900 7.248 666,500 +0.12(+1.74%)
Apr 04, 2019 6.854 7.168 6.808 7.124 975,325 +0.27(+3.91%)
Apr 03, 2019 7.070 7.120 6.652 6.856 1,799,015 -0.12(-1.72%)
Apr 02, 2019 7.104 7.400 6.938 6.976 979,990 -0.13(-1.80%)
Apr 01, 2019 6.720 7.236 6.720 7.104 1,852,625 +0.50(+7.54%)
Mar 29, 2019 6.552 6.624 6.432 6.606 560,500 +0.13(+2.04%)
Mar 28, 2019 6.210 6.646 6.178 6.474 1,328,135 +0.26(+4.25%)
Mar 27, 2019 6.188 6.244 6.034 6.210 1,008,695 -0.02(-0.38%)
Mar 26, 2019 6.386 6.392 6.088 6.234 730,395 -0.11(-1.67%)
Mar 25, 2019 6.258 6.404 6.150 6.340 826,405 +0.05(+0.79%)
Mar 22, 2019 6.486 6.522 6.146 6.290 2,096,000 -0.24(-3.65%)
Mar 21, 2019 7.058 7.090 6.500 6.528 1,794,285 -0.61(-8.57%)
Mar 20, 2019 7.018 7.242 6.982 7.140 1,560,550 +0.09(+1.25%)
Mar 19, 2019 6.730 7.120 6.730 7.052 1,190,115 +0.33(+4.94%)
Mar 18, 2019 6.560 6.774 6.560 6.720 1,213,170 +0.14(+2.16%)
Mar 15, 2019 6.688 6.962 6.570 6.578 2,190,000 -0.15(-2.20%)
Mar 14, 2019 6.730 7.120 6.662 6.726 3,366,525 -0.01(-0.15%)
Mar 13, 2019 6.980 6.980 6.370 6.736 4,819,095 -0.12(-1.69%)
Mar 12, 2019 6.856 7.018 6.640 6.852 1,671,520 -0.00(-0.06%)
Mar 11, 2019 6.600 7.037 6.580 6.856 2,381,245 +0.38(+5.80%)
Mar 08, 2019 6.600 6.680 6.412 6.480 1,718,000 -0.22(-3.31%)
Mar 07, 2019 6.978 6.978 6.626 6.702 1,861,685 -0.32(-4.61%)
Mar 06, 2019 7.320 7.430 6.898 7.026 1,840,705 -0.25(-3.38%)
Mar 05, 2019 7.614 7.662 7.227 7.272 720,090 -0.33(-4.32%)
Mar 04, 2019 7.800 7.978 7.490 7.600 2,007,265 -0.13(-1.73%)
Mar 01, 2019 7.330 7.852 7.330 7.734 2,359,500 +0.46(+6.29%)
Feb 28, 2019 7.280 7.394 7.233 7.276 1,394,880 +0.00(+0.03%)
Feb 27, 2019 7.228 7.376 6.970 7.274 2,129,915 -0.10(-1.38%)
Feb 26, 2019 7.678 7.786 7.248 7.376 1,398,545 -0.43(-5.56%)
Feb 25, 2019 8.016 8.400 7.678 7.810 2,896,625 -0.16(-2.01%)
Feb 22, 2019 7.174 7.984 7.174 7.970 1,932,500 +0.84(+11.84%)
Feb 21, 2019 6.920 7.650 6.920 7.126 2,682,085 +0.39(+5.82%)
Feb 20, 2019 6.826 7.050 6.680 6.734 1,445,995 -0.03(-0.44%)
Feb 19, 2019 6.360 6.900 6.324 6.764 2,723,360 +0.64(+10.52%)
Feb 15, 2019 6.990 7.064 6.104 6.120 2,791,500 -0.87(-12.50%)
Feb 14, 2019 6.768 7.116 6.768 6.994 913,880 +0.13(+1.92%)
Feb 13, 2019 6.882 6.972 6.710 6.862 813,615 +0.00(+0.00%)
Feb 12, 2019 6.840 6.886 6.672 6.862 928,180 +0.22(+3.28%)
Feb 11, 2019 6.282 6.896 6.282 6.644 1,454,080 +0.37(+5.96%)
Feb 08, 2019 6.412 6.484 6.024 6.270 1,514,500 -0.23(-3.48%)
Feb 07, 2019 6.800 6.850 6.368 6.496 1,165,285 -0.35(-5.14%)
Feb 06, 2019 6.830 7.014 6.756 6.848 935,725 +0.12(+1.72%)
Feb 05, 2019 6.880 7.076 6.696 6.732 1,109,215 -0.13(-1.89%)
Feb 04, 2019 6.974 7.200 6.846 6.862 727,770 -0.09(-1.35%)
Feb 01, 2019 8.070 8.070 6.790 6.956 3,654,000 -1.06(-13.18%)
Jan 31, 2019 7.502 8.200 7.432 8.012 3,337,340 +0.63(+8.48%)
Jan 30, 2019 6.956 7.396 6.692 7.386 2,043,235 +0.65(+9.65%)
Jan 29, 2019 7.014 7.020 6.622 6.736 1,014,905 -0.20(-2.91%)
Jan 28, 2019 6.800 6.990 6.512 6.938 1,095,090 +0.03(+0.43%)
Jan 25, 2019 6.742 7.040 6.682 6.908 2,055,000 +0.28(+4.16%)
Jan 24, 2019 6.420 6.804 6.384 6.632 2,450,920 +0.40(+6.35%)
Jan 23, 2019 6.150 6.534 6.150 6.236 2,701,000 +0.18(+2.97%)
Jan 22, 2019 5.832 6.058 5.634 6.056 2,340,350 +0.19(+3.24%)
Jan 18, 2019 5.662 6.038 5.662 5.866 1,472,500 +0.26(+4.56%)
Jan 17, 2019 5.418 5.690 5.316 5.610 1,055,835 +0.19(+3.58%)
Jan 16, 2019 5.186 5.660 5.186 5.416 1,368,510 +0.25(+4.92%)
Jan 15, 2019 5.204 5.296 5.080 5.162 370,505 +0.00(+0.08%)
Jan 14, 2019 5.230 5.358 5.066 5.158 366,555 -0.14(-2.61%)
Jan 11, 2019 5.350 5.351 5.273 5.296 436,000 -0.08(-1.41%)
Jan 10, 2019 5.160 5.382 5.070 5.372 660,565 +0.21(+4.03%)
Jan 09, 2019 5.296 5.336 5.126 5.164 410,365 -0.05(-0.88%)
Jan 08, 2019 5.386 5.468 5.166 5.210 798,145 -0.10(-1.92%)
Jan 07, 2019 5.010 5.386 4.977 5.312 577,370 +0.36(+7.36%)
Jan 04, 2019 4.764 5.042 4.724 4.948 423,000 +0.29(+6.18%)
Jan 03, 2019 4.764 4.820 4.646 4.660 245,740 -0.15(-3.12%)
Jan 02, 2019 4.602 4.882 4.508 4.810 391,830 +0.13(+2.78%)
Dec 31, 2018 4.722 4.768 4.558 4.680 586,000 -0.04(-0.76%)
Dec 28, 2018 4.852 4.880 4.686 4.716 474,500 -0.07(-1.50%)
Dec 27, 2018 4.594 4.794 4.492 4.788 781,240 +0.10(+2.09%)
Dec 26, 2018 4.556 4.700 4.438 4.690 726,210 +0.18(+3.90%)
Dec 24, 2018 4.440 4.690 4.328 4.514 498,000 +0.08(+1.71%)
Dec 21, 2018 4.814 4.814 4.360 4.438 1,541,000 -0.32(-6.73%)
Dec 20, 2018 4.928 5.080 4.532 4.758 955,860 -0.19(-3.84%)
Dec 19, 2018 4.988 5.290 4.840 4.948 1,180,420 -0.01(-0.16%)
Dec 18, 2018 4.928 5.044 4.884 4.956 345,335 +0.08(+1.68%)
Dec 17, 2018 4.912 5.076 4.770 4.874 472,810 -0.04(-0.89%)
Dec 14, 2018 5.014 5.086 4.892 4.918 646,500 -0.18(-3.49%)
Dec 13, 2018 5.130 5.222 5.038 5.096 524,205 +0.03(+0.59%)
Dec 12, 2018 4.932 5.186 4.874 5.066 781,375 +0.12(+2.51%)
Dec 11, 2018 5.094 5.098 4.790 4.942 656,420 -0.08(-1.63%)
Dec 10, 2018 4.800 5.074 4.800 5.024 327,875 +0.16(+3.37%)
Dec 07, 2018 5.004 5.122 4.840 4.860 378,500 -0.14(-2.84%)
Dec 06, 2018 4.796 5.026 4.794 5.002 866,050 +0.01(+0.16%)
Dec 04, 2018 5.268 5.278 4.970 4.994 691,000 -0.31(-5.77%)
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.