Daqo New Energy ADR (NY: DQ )

72.76 USD +0.86 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 11.10 11.80 11.05 11.58 1,441,255 +0.47(+4.19%)
Mar 30, 2020 10.76 11.18 10.68 11.12 1,364,065 +0.36(+3.37%)
Mar 27, 2020 11.47 11.47 10.65 10.76 1,148,000 -1.17(-9.81%)
Mar 26, 2020 12.00 12.20 11.57 11.93 1,065,845 -0.04(-0.32%)
Mar 25, 2020 11.44 12.39 10.90 11.96 1,203,265 +0.58(+5.09%)
Mar 24, 2020 9.472 11.59 9.430 11.38 1,485,855 +2.49(+27.97%)
Mar 23, 2020 9.120 9.412 8.372 8.896 2,127,960 -0.22(-2.41%)
Mar 20, 2020 10.07 10.45 9.022 9.116 2,070,500 -0.62(-6.33%)
Mar 19, 2020 8.738 9.770 8.319 9.732 1,412,080 +1.17(+13.61%)
Mar 18, 2020 10.26 11.21 8.454 8.566 1,622,075 -2.50(-22.62%)
Mar 17, 2020 10.62 11.60 10.32 11.07 1,338,600 +0.55(+5.23%)
Mar 16, 2020 9.590 11.39 9.502 10.52 1,696,660 -0.81(-7.15%)
Mar 13, 2020 11.40 11.48 10.54 11.33 2,039,000 +0.76(+7.19%)
Mar 12, 2020 10.84 11.25 10.37 10.57 1,834,505 -0.97(-8.41%)
Mar 11, 2020 11.80 12.64 11.06 11.54 4,382,430 +0.17(+1.50%)
Mar 10, 2020 10.95 11.58 10.61 11.37 2,344,725 +1.22(+12.06%)
Mar 09, 2020 10.66 10.71 10.05 10.15 2,490,885 -1.65(-14.02%)
Mar 06, 2020 11.93 12.08 11.31 11.80 1,335,500 -0.53(-4.33%)
Mar 05, 2020 12.38 13.15 12.20 12.33 1,597,695 -0.33(-2.61%)
Mar 04, 2020 12.88 13.15 12.30 12.66 1,043,340 +0.02(+0.14%)
Mar 03, 2020 12.98 13.59 12.53 12.65 1,407,660 -0.33(-2.57%)
Mar 02, 2020 13.21 13.26 11.90 12.98 2,281,860 -0.13(-1.02%)
Feb 28, 2020 12.70 13.16 12.11 13.11 1,650,000 -0.28(-2.09%)
Feb 27, 2020 13.84 13.88 13.04 13.39 1,389,285 -0.84(-5.90%)
Feb 26, 2020 14.31 14.66 13.98 14.23 501,580 +0.03(+0.20%)
Feb 25, 2020 14.72 14.87 13.86 14.21 766,690 -0.37(-2.54%)
Feb 24, 2020 14.30 15.03 14.18 14.58 917,295 -0.67(-4.37%)
Feb 21, 2020 15.18 15.35 14.61 15.24 2,699,500 -0.06(-0.41%)
Feb 20, 2020 15.53 16.29 14.95 15.30 1,852,525 -0.22(-1.44%)
Feb 19, 2020 14.93 15.80 14.93 15.53 1,477,825 +0.81(+5.52%)
Feb 18, 2020 14.51 14.90 13.95 14.72 1,397,095 +0.20(+1.41%)
Feb 14, 2020 14.37 14.81 14.20 14.51 1,516,500 +0.22(+1.51%)
Feb 13, 2020 14.80 14.88 13.83 14.30 2,019,250 -0.75(-5.01%)
Feb 12, 2020 13.42 15.10 13.40 15.05 3,662,085 +1.70(+12.75%)
Feb 11, 2020 12.83 13.59 12.56 13.35 2,936,690 +1.77(+15.33%)
Feb 10, 2020 11.50 11.84 11.40 11.57 528,070 +0.02(+0.21%)
Feb 07, 2020 12.44 12.44 11.29 11.55 1,302,000 -1.00(-7.95%)
Feb 06, 2020 11.91 12.77 11.82 12.55 1,686,070 +0.89(+7.65%)
Feb 05, 2020 11.62 11.84 11.28 11.66 769,205 +0.16(+1.39%)
Feb 04, 2020 10.54 11.60 10.50 11.50 3,690,845 +1.12(+10.77%)
Feb 03, 2020 10.15 10.46 10.01 10.38 438,290 +0.26(+2.59%)
Jan 31, 2020 10.38 10.40 10.03 10.12 657,500 -0.34(-3.21%)
Jan 30, 2020 10.49 10.50 10.22 10.45 1,044,840 -0.20(-1.91%)
Jan 29, 2020 10.28 10.76 10.28 10.66 1,107,585 +0.46(+4.53%)
Jan 28, 2020 10.10 10.24 10.06 10.19 302,680 +0.12(+1.17%)
Jan 27, 2020 10.00 10.14 9.944 10.08 1,420,180 -0.19(-1.81%)
Jan 24, 2020 10.48 10.60 10.21 10.26 348,000 -0.21(-2.01%)
Jan 23, 2020 10.60 10.72 10.15 10.47 878,030 -0.15(-1.38%)
Jan 22, 2020 11.17 11.26 10.58 10.62 686,000 -0.47(-4.20%)
Jan 21, 2020 10.75 11.50 10.73 11.08 1,707,630 +0.36(+3.34%)
Jan 17, 2020 10.75 10.92 10.48 10.73 1,105,000 -0.00(-0.04%)
Jan 16, 2020 11.26 11.43 10.58 10.73 1,619,400 -0.28(-2.58%)
Jan 15, 2020 11.78 11.80 11.00 11.01 1,464,045 -0.77(-6.55%)
Jan 14, 2020 11.80 11.88 11.54 11.79 1,000,960 -0.10(-0.86%)
Jan 13, 2020 11.29 12.03 11.28 11.89 1,365,415 +0.68(+6.03%)
Jan 10, 2020 11.18 11.35 11.07 11.21 1,024,000 +0.08(+0.70%)
Jan 09, 2020 11.00 11.66 11.00 11.13 978,345 +0.26(+2.37%)
Jan 08, 2020 10.68 10.93 10.68 10.88 773,445 +0.20(+1.91%)
Jan 07, 2020 10.70 10.83 10.56 10.67 475,480 -0.10(-0.91%)
Jan 06, 2020 10.84 10.84 10.50 10.77 620,775 -0.12(-1.10%)
Jan 03, 2020 10.96 11.10 10.81 10.89 879,500 -0.11(-0.96%)
Jan 02, 2020 10.24 11.03 10.24 11.00 1,278,020 +0.76(+7.38%)
Dec 31, 2019 10.05 10.25 9.960 10.24 377,000 +0.17(+1.67%)
Dec 30, 2019 10.33 10.33 10.02 10.07 815,605 -0.26(-2.48%)
Dec 27, 2019 10.30 10.41 10.20 10.33 427,000 +0.03(+0.25%)
Dec 26, 2019 10.32 10.41 10.21 10.30 334,935 -0.03(-0.25%)
Dec 24, 2019 10.20 10.36 10.12 10.33 423,000 +0.12(+1.20%)
Dec 23, 2019 9.984 10.27 9.952 10.21 604,300 +0.21(+2.14%)
Dec 20, 2019 9.724 10.08 9.680 9.992 937,000 +0.22(+2.29%)
Dec 19, 2019 9.682 9.768 9.628 9.768 646,970 +0.05(+0.56%)
Dec 18, 2019 9.942 9.988 9.666 9.714 557,715 -0.23(-2.27%)
Dec 17, 2019 9.954 10.09 9.824 9.940 812,220 +0.01(+0.06%)
Dec 16, 2019 9.560 10.02 9.432 9.934 4,017,345 +0.45(+4.74%)
Dec 13, 2019 9.442 9.880 9.442 9.484 772,000 -0.02(-0.23%)
Dec 12, 2019 9.250 9.516 9.200 9.506 1,556,525 +0.22(+2.41%)
Dec 11, 2019 8.984 9.400 8.952 9.282 1,164,480 +0.28(+3.13%)
Dec 10, 2019 9.162 9.194 8.700 9.000 1,308,345 -0.29(-3.14%)
Dec 09, 2019 9.270 9.400 9.014 9.292 2,534,475 +0.15(+1.64%)
Dec 06, 2019 8.796 9.194 8.796 9.142 2,610,000 +0.39(+4.41%)
Dec 05, 2019 8.440 8.922 8.440 8.756 1,558,095 +0.34(+4.04%)
Dec 04, 2019 8.014 8.628 8.014 8.416 956,675 +0.35(+4.29%)
Dec 03, 2019 7.948 8.164 7.856 8.070 1,334,450 +0.06(+0.77%)
Dec 02, 2019 7.638 8.228 7.636 8.008 1,452,475 +0.39(+5.15%)
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 8.779 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%)
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.