Skip to main content

Daqo New Energy ADR (NY: DQ )

50.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 74.08 77.06 71.55 75.50 3,428,764 +4.92(+6.97%)
Mar 30, 2021 65.03 72.34 63.00 70.58 5,480,650 +8.42(+13.55%)
Mar 29, 2021 69.49 71.48 60.56 62.16 3,090,927 -8.18(-11.63%)
Mar 26, 2021 70.51 71.45 66.73 70.34 2,256,700 +2.32(+3.41%)
Mar 25, 2021 62.43 70.63 62.42 68.02 3,655,037 +1.93(+2.92%)
Mar 24, 2021 76.86 76.86 65.90 66.09 3,596,087 -8.35(-11.22%)
Mar 23, 2021 80.90 82.86 73.51 74.44 2,507,354 -6.03(-7.49%)
Mar 22, 2021 83.89 87.71 80.10 80.47 2,230,055 +1.24(+1.57%)
Mar 19, 2021 82.70 84.24 79.23 79.23 3,759,800 -1.98(-2.44%)
Mar 18, 2021 85.34 86.58 80.30 81.21 1,905,746 -6.78(-7.71%)
Mar 17, 2021 83.00 90.33 82.83 87.99 1,855,898 +2.26(+2.64%)
Mar 16, 2021 88.07 93.39 84.80 85.73 1,695,591 -2.34(-2.66%)
Mar 15, 2021 88.85 91.44 86.62 88.07 2,513,513 -6.15(-6.53%)
Mar 12, 2021 84.00 95.41 83.05 94.22 2,182,000 +3.01(+3.30%)
Mar 11, 2021 86.00 93.20 85.44 91.21 3,239,354 +12.83(+16.37%)
Mar 10, 2021 93.88 94.47 77.43 78.38 3,407,579 -9.60(-10.91%)
Mar 09, 2021 82.00 89.61 81.29 87.98 4,079,940 +15.94(+22.13%)
Mar 08, 2021 75.31 80.96 70.30 72.04 4,113,685 -7.94(-9.93%)
Mar 05, 2021 88.06 89.97 73.28 79.98 4,302,800 -6.16(-7.15%)
Mar 04, 2021 93.63 98.83 80.52 86.14 4,192,150 -8.37(-8.86%)
Mar 03, 2021 108.57 110.34 94.05 94.51 2,253,671 -15.39(-14.00%)
Mar 02, 2021 112.31 117.50 107.20 109.90 2,110,296 -7.56(-6.44%)
Mar 01, 2021 109.17 118.00 108.00 117.46 2,059,129 +13.21(+12.67%)
Feb 26, 2021 96.02 107.25 94.57 104.25 7,164,600 +6.35(+6.49%)
Feb 25, 2021 105.03 107.35 96.45 97.90 2,948,926 -7.50(-7.12%)
Feb 24, 2021 97.66 105.98 90.49 105.40 2,110,982 +12.65(+13.64%)
Feb 23, 2021 92.79 95.43 81.50 92.75 3,429,884 -2.50(-2.62%)
Feb 22, 2021 100.03 106.40 94.61 95.25 2,134,052 -9.55(-9.11%)
Feb 19, 2021 111.67 112.22 103.85 104.80 1,858,300 -2.47(-2.30%)
Feb 18, 2021 105.50 108.69 100.66 107.27 3,562,411 -5.24(-4.66%)
Feb 17, 2021 116.00 116.60 104.16 112.51 2,853,736 -7.71(-6.41%)
Feb 16, 2021 125.07 129.21 116.61 120.22 1,601,119 -3.61(-2.92%)
Feb 12, 2021 116.14 126.13 113.06 123.83 1,155,100 +4.92(+4.14%)
Feb 11, 2021 121.26 121.71 115.11 118.91 1,257,885 -0.62(-0.52%)
Feb 10, 2021 125.20 130.33 117.01 119.53 2,185,326 -4.60(-3.71%)
Feb 09, 2021 115.77 127.64 115.77 124.13 2,674,861 +10.04(+8.80%)
Feb 08, 2021 112.00 119.41 111.34 114.09 2,420,430 +4.90(+4.49%)
Feb 05, 2021 110.31 111.55 103.43 109.19 1,405,800 +0.52(+0.48%)
Feb 04, 2021 117.55 118.57 105.00 108.67 2,765,835 -11.03(-9.21%)
Feb 03, 2021 116.01 121.22 110.26 119.70 2,052,629 +3.85(+3.32%)
Feb 02, 2021 111.78 118.90 104.10 115.85 3,077,468 +12.44(+12.03%)
Feb 01, 2021 92.75 104.51 92.74 103.41 2,806,046 +15.35(+17.43%)
Jan 29, 2021 96.74 98.23 84.05 88.06 3,281,700 -9.28(-9.53%)
Jan 28, 2021 102.74 103.17 90.01 97.34 3,243,095 -6.54(-6.30%)
Jan 27, 2021 97.76 108.78 96.56 103.88 2,638,429 +1.99(+1.95%)
Jan 26, 2021 96.55 102.72 92.50 101.89 2,729,829 +5.75(+5.98%)
Jan 25, 2021 100.72 109.77 91.60 96.14 3,781,564 -0.63(-0.65%)
Jan 22, 2021 92.50 98.75 91.24 96.77 2,609,300 +2.30(+2.43%)
Jan 21, 2021 85.08 95.29 82.50 94.47 3,912,375 +10.91(+13.06%)
Jan 20, 2021 82.95 85.42 80.61 83.56 2,572,958 +0.73(+0.88%)
Jan 19, 2021 73.71 82.93 73.71 82.83 3,373,937 +10.83(+15.04%)
Jan 15, 2021 74.48 75.99 71.46 72.00 3,085,300 -3.67(-4.85%)
Jan 14, 2021 80.06 81.44 74.00 75.67 3,050,213 -1.74(-2.25%)
Jan 13, 2021 82.52 83.67 76.65 77.41 3,343,630 -7.89(-9.25%)
Jan 12, 2021 78.61 85.54 77.30 85.30 2,153,506 +8.77(+11.46%)
Jan 11, 2021 73.80 77.50 71.53 76.53 2,403,077 -0.58(-0.75%)
Jan 08, 2021 80.50 84.78 74.10 77.11 4,215,700 -2.67(-3.35%)
Jan 07, 2021 79.10 83.19 74.51 79.78 3,442,208 +6.28(+8.54%)
Jan 06, 2021 74.09 77.50 71.81 73.50 3,979,490 +4.70(+6.83%)
Jan 05, 2021 60.60 69.51 60.43 68.80 2,842,359 +6.47(+10.38%)
Jan 04, 2021 59.77 67.50 59.12 62.33 3,218,996 +4.97(+8.66%)
Dec 31, 2020 57.36 57.36 57.36 2,790,823 +0.30(+0.53%)
Dec 30, 2020 56.79 58.42 56.35 57.06 2,790,823 +1.27(+2.28%)
Dec 29, 2020 57.00 57.61 54.63 55.79 1,717,724 -0.86(-1.52%)
Dec 28, 2020 59.31 63.46 55.56 56.65 3,494,109 +1.88(+3.43%)
Dec 24, 2020 58.25 58.42 53.17 54.77 2,340,300 -3.62(-6.20%)
Dec 23, 2020 68.00 68.81 58.30 58.39 3,691,155 -6.40(-9.88%)
Dec 22, 2020 61.74 68.62 61.54 64.79 2,630,900 +3.57(+5.83%)
Dec 21, 2020 59.50 62.38 57.51 61.22 2,880,410 +2.96(+5.08%)
Dec 18, 2020 57.28 63.85 56.98 58.26 6,008,800 +1.12(+1.96%)
Dec 17, 2020 58.00 58.52 54.80 57.14 3,964,792 -0.14(-0.24%)
Dec 16, 2020 54.81 58.00 52.04 57.28 3,007,641 +1.29(+2.30%)
Dec 15, 2020 49.50 56.96 47.37 55.99 5,768,400 +7.68(+15.90%)
Dec 14, 2020 45.30 48.60 43.54 48.31 2,932,100 +5.17(+11.98%)
Dec 11, 2020 42.61 45.30 41.26 43.14 1,479,900 +0.65(+1.53%)
Dec 10, 2020 40.98 44.30 40.18 42.49 1,285,687 +1.47(+3.58%)
Dec 09, 2020 42.00 42.72 39.62 41.02 1,710,660 -0.69(-1.65%)
Dec 08, 2020 40.50 43.89 40.18 41.71 1,913,308 +2.55(+6.51%)
Dec 07, 2020 39.42 40.05 37.02 39.16 2,376,330 -0.56(-1.41%)
Dec 04, 2020 39.29 40.37 38.80 39.72 1,542,600 +0.52(+1.33%)
Dec 03, 2020 40.70 41.29 39.05 39.20 996,957 -0.94(-2.34%)
Dec 02, 2020 39.90 41.30 38.92 40.14 1,638,032 -0.18(-0.45%)
Dec 01, 2020 43.66 44.49 40.10 40.32 1,489,464 -2.70(-6.28%)
Nov 30, 2020 47.01 47.60 41.21 43.02 2,279,365 -2.24(-4.95%)
Nov 27, 2020 43.67 48.05 43.66 45.26 2,318,700 +2.17(+5.04%)
Nov 25, 2020 41.12 44.08 40.96 43.09 1,167,400 +0.56(+1.32%)
Nov 24, 2020 41.16 44.53 40.15 42.53 2,565,351 +1.69(+4.14%)
Nov 23, 2020 40.00 41.05 38.26 40.84 2,025,514 -0.87(-2.09%)
Nov 20, 2020 40.40 42.25 40.10 41.71 2,120,000 +1.63(+4.07%)
Nov 19, 2020 40.56 40.73 39.15 40.08 1,439,260 +0.21(+0.53%)
Nov 18, 2020 42.50 43.36 39.62 39.87 1,917,459 -3.71(-8.51%)
Nov 17, 2020 47.10 47.52 41.73 43.58 1,531,940 -174.84(-80.05%)
Nov 16, 2020 215.71 220.00 210.01 218.42 319,565 +1.04(+0.48%)
Nov 13, 2020 217.36 221.71 213.82 217.38 211,200 +4.23(+1.98%)
Nov 12, 2020 220.29 222.60 210.16 213.15 243,083 -8.72(-3.93%)
Nov 11, 2020 203.49 224.83 202.07 221.87 440,866 +21.87(+10.94%)
Nov 10, 2020 202.66 210.14 191.00 200.00 374,506 -9.49(-4.53%)
Nov 09, 2020 232.00 233.26 208.93 209.49 436,314 -13.30(-5.97%)
Nov 06, 2020 225.00 238.47 214.02 222.79 726,600 +1.37(+0.62%)
Nov 05, 2020 193.43 222.88 193.43 221.42 577,866 +34.71(+18.59%)
Nov 04, 2020 190.00 192.00 183.00 186.71 650,697 -13.43(-6.71%)
Nov 03, 2020 199.04 200.45 191.10 200.14 250,276 +1.02(+0.51%)
Nov 02, 2020 185.19 202.46 184.32 199.12 432,003 +16.51(+9.04%)
Oct 30, 2020 184.81 185.99 175.51 182.61 262,700 -5.08(-2.71%)
Oct 29, 2020 182.99 193.29 180.65 187.69 437,396 +8.31(+4.63%)
Oct 28, 2020 174.89 183.97 166.67 179.38 714,065 +5.49(+3.16%)
Oct 27, 2020 179.00 185.96 171.00 173.89 636,216 -4.92(-2.75%)
Oct 26, 2020 190.00 191.00 175.00 178.81 735,333 -19.28(-9.73%)
Oct 23, 2020 199.94 206.03 188.49 198.09 446,600 +0.09(+0.05%)
Oct 22, 2020 200.00 202.99 190.33 198.00 933,271 -1.11(-0.56%)
Oct 21, 2020 235.02 235.02 198.73 199.11 1,345,157 -42.88(-17.72%)
Oct 20, 2020 213.61 243.64 213.61 241.99 857,319 +30.85(+14.61%)
Oct 19, 2020 191.29 212.71 191.29 211.14 792,701 +11.13(+5.56%)
Oct 16, 2020 198.26 204.30 177.31 200.01 1,952,300 -1.67(-0.83%)
Oct 15, 2020 209.94 213.10 198.85 201.68 710,337 -17.08(-7.81%)
Oct 14, 2020 215.00 224.50 212.41 218.76 615,378 +6.54(+3.08%)
Oct 13, 2020 195.00 226.22 195.00 212.22 895,010 +16.09(+8.20%)
Oct 12, 2020 201.25 216.70 190.75 196.13 1,064,572 -0.40(-0.20%)
Oct 09, 2020 182.41 198.85 176.81 196.53 485,200 +9.99(+5.36%)
Oct 08, 2020 193.30 199.67 182.31 186.54 610,558 -2.24(-1.19%)
Oct 07, 2020 179.70 192.67 173.41 188.78 769,043 +16.78(+9.76%)
Oct 06, 2020 167.56 178.49 158.70 172.00 522,389 +4.00(+2.38%)
Oct 05, 2020 152.50 168.77 151.73 168.00 669,871 +19.21(+12.91%)
Oct 02, 2020 142.23 151.57 137.57 148.79 573,900 -0.37(-0.25%)
Oct 01, 2020 137.78 150.11 136.88 149.16 644,018 +13.92(+10.29%)
Sep 30, 2020 131.26 141.83 131.26 135.24 649,661 +4.69(+3.59%)
Sep 29, 2020 129.95 133.65 127.87 130.55 427,723 +0.63(+0.48%)
Sep 28, 2020 127.08 129.92 124.28 129.92 261,942 +8.05(+6.61%)
Sep 25, 2020 122.06 123.25 118.55 121.87 237,300 +0.48(+0.40%)
Sep 24, 2020 122.08 125.95 110.83 121.39 321,187 -3.13(-2.51%)
Sep 23, 2020 117.57 131.94 117.53 124.52 437,633 +9.41(+8.17%)
Sep 22, 2020 113.00 115.55 108.96 115.11 348,074 +2.33(+2.07%)
Sep 21, 2020 109.14 113.06 107.85 112.78 225,044 +1.37(+1.23%)
Sep 18, 2020 115.72 116.56 111.31 111.41 419,900 -2.81(-2.46%)
Sep 17, 2020 114.33 115.43 110.03 114.22 224,073 -4.65(-3.91%)
Sep 16, 2020 120.38 121.68 113.17 118.87 263,213 -1.13(-0.94%)
Sep 15, 2020 118.02 121.94 116.62 120.00 360,201 +3.11(+2.66%)
Sep 14, 2020 114.73 118.72 110.05 116.89 410,732 +4.32(+3.84%)
Sep 11, 2020 108.49 116.87 106.12 112.57 653,900 +16.04(+16.62%)
Sep 10, 2020 98.88 100.52 95.86 96.53 136,068 -2.34(-2.37%)
Sep 09, 2020 101.09 103.55 97.42 98.87 277,989 -1.44(-1.44%)
Sep 08, 2020 94.26 102.75 93.47 100.31 258,104 +1.03(+1.04%)
Sep 04, 2020 101.00 102.00 91.12 99.28 389,600 -1.66(-1.64%)
Sep 03, 2020 110.03 110.23 99.91 100.94 394,617 -10.93(-9.77%)
Sep 02, 2020 114.13 115.38 109.10 111.87 297,246 -1.69(-1.49%)
Sep 01, 2020 115.04 119.17 112.37 113.56 349,799 +0.75(+0.66%)
Aug 31, 2020 125.26 126.21 112.65 112.81 474,573 -12.36(-9.87%)
Aug 28, 2020 124.00 127.72 123.43 125.17 151,600 +1.97(+1.60%)
Aug 27, 2020 129.26 130.53 121.03 123.20 299,337 -5.66(-4.39%)
Aug 26, 2020 134.70 137.03 127.46 128.86 221,678 -4.51(-3.38%)
Aug 25, 2020 123.90 134.00 121.85 133.37 592,890 +8.78(+7.05%)
Aug 24, 2020 123.00 126.99 122.26 124.59 236,422 +1.58(+1.28%)
Aug 21, 2020 121.48 123.22 119.75 123.01 144,000 +0.14(+0.11%)
Aug 20, 2020 122.70 124.01 116.60 122.87 376,321 -2.32(-1.85%)
Aug 19, 2020 120.02 127.70 119.00 125.19 272,761 +2.77(+2.26%)
Aug 18, 2020 123.50 128.39 120.55 122.42 485,048 +8.01(+7.00%)
Aug 17, 2020 113.25 118.74 113.25 114.41 296,887 +2.27(+2.02%)
Aug 14, 2020 116.55 116.55 109.55 112.14 236,400 -3.81(-3.29%)
Aug 13, 2020 117.84 120.64 115.95 115.95 228,543 -3.08(-2.59%)
Aug 12, 2020 117.72 119.36 113.34 119.03 171,746 +2.98(+2.57%)
Aug 11, 2020 119.81 120.00 113.32 116.05 146,908 -3.09(-2.59%)
Aug 10, 2020 122.53 128.76 118.73 119.14 430,800 -3.41(-2.78%)
Aug 07, 2020 117.04 123.84 115.40 122.55 199,400 +3.70(+3.11%)
Aug 06, 2020 122.24 123.93 116.07 118.85 273,412 -5.80(-4.65%)
Aug 05, 2020 124.00 128.53 117.20 124.65 313,638 +0.43(+0.35%)
Aug 04, 2020 118.72 126.36 118.72 124.22 388,178 +7.61(+6.53%)
Aug 03, 2020 111.16 118.58 111.16 116.61 264,643 +5.70(+5.14%)
Jul 31, 2020 113.11 114.99 109.00 110.91 198,800 -0.06(-0.05%)
Jul 30, 2020 106.63 113.21 106.23 110.97 349,998 +5.97(+5.69%)
Jul 29, 2020 105.98 107.93 103.90 105.00 209,017 +0.73(+0.70%)
Jul 28, 2020 110.00 110.00 103.90 104.27 170,674 -5.12(-4.68%)
Jul 27, 2020 110.76 111.74 103.11 109.39 230,610 +0.84(+0.77%)
Jul 24, 2020 106.73 109.85 102.04 108.55 204,800 -0.90(-0.82%)
Jul 23, 2020 111.00 119.26 107.00 109.45 440,698 -0.01(-0.01%)
Jul 22, 2020 104.99 109.93 104.97 109.46 172,962 +2.68(+2.51%)
Jul 21, 2020 110.07 111.23 102.54 106.78 413,460 -4.33(-3.90%)
Jul 20, 2020 102.21 112.65 101.83 111.11 902,331 +22.40(+25.25%)
Jul 17, 2020 89.90 89.99 86.49 88.71 170,400 +1.10(+1.26%)
Jul 16, 2020 91.36 91.90 86.75 87.61 195,541 -5.53(-5.94%)
Jul 15, 2020 96.58 98.89 91.54 93.14 416,967 +0.38(+0.41%)
Jul 14, 2020 88.76 94.76 85.70 92.76 297,856 +5.09(+5.81%)
Jul 13, 2020 90.61 97.96 87.50 87.67 327,922 -1.95(-2.18%)
Jul 10, 2020 89.23 90.79 85.68 89.62 155,500 -0.37(-0.41%)
Jul 09, 2020 93.14 94.27 87.78 89.99 386,033 -2.18(-2.37%)
Jul 08, 2020 90.64 93.90 90.06 92.17 396,232 +3.48(+3.92%)
Jul 07, 2020 94.70 94.70 86.63 88.69 541,696 -8.48(-8.73%)
Jul 06, 2020 89.03 98.01 87.79 97.17 458,529 +12.02(+14.12%)
Jul 02, 2020 87.46 90.86 83.50 85.15 501,400 -0.81(-0.94%)
Jul 01, 2020 74.50 89.46 74.50 85.96 788,431 +11.72(+15.79%)
Jun 30, 2020 76.00 76.56 72.72 74.24 525,655 -2.08(-2.73%)
Jun 29, 2020 71.52 76.58 69.98 76.32 582,040 +6.56(+9.40%)
Jun 26, 2020 71.49 71.49 69.31 69.76 147,000 -1.70(-2.38%)
Jun 25, 2020 71.93 74.21 70.40 71.46 379,100 -1.85(-2.52%)
Jun 24, 2020 68.85 74.25 67.02 73.31 663,101 +4.46(+6.48%)
Jun 23, 2020 61.00 68.91 60.85 68.85 438,629 +8.64(+14.35%)
Jun 22, 2020 60.00 60.78 57.27 60.21 357,211 +0.23(+0.38%)
Jun 19, 2020 60.00 62.63 59.49 59.98 327,700 +0.57(+0.96%)
Jun 18, 2020 56.68 60.54 56.66 59.41 240,280 +2.42(+4.25%)
Jun 17, 2020 56.39 58.27 55.44 56.99 109,849 +1.16(+2.08%)
Jun 16, 2020 58.65 59.28 54.83 55.83 201,955 -1.00(-1.76%)
Jun 15, 2020 56.62 57.55 55.39 56.83 136,316 -1.18(-2.03%)
Jun 12, 2020 58.41 60.19 57.54 58.01 130,100 +1.45(+2.56%)
Jun 11, 2020 56.19 58.90 55.25 56.56 245,793 -2.18(-3.71%)
Jun 10, 2020 58.30 60.15 56.26 58.74 206,232 +1.39(+2.42%)
Jun 09, 2020 60.87 60.87 57.25 57.35 218,562 -4.64(-7.49%)
Jun 08, 2020 59.60 62.10 59.48 61.99 378,065 +3.11(+5.28%)
Jun 05, 2020 60.47 60.99 57.69 58.88 338,500 +2.71(+4.82%)
Jun 04, 2020 54.98 57.57 54.83 56.17 172,666 +0.68(+1.23%)
Jun 03, 2020 53.94 55.79 53.59 55.49 126,113 +2.05(+3.84%)
Jun 02, 2020 54.82 55.94 53.12 53.44 119,322 -0.84(-1.55%)
Jun 01, 2020 51.21 56.66 51.17 54.28 255,186 +3.11(+6.08%)
May 29, 2020 50.42 52.50 50.22 51.17 259,400 +0.88(+1.75%)
May 28, 2020 52.20 52.50 50.00 50.29 121,513 -1.60(-3.08%)
May 27, 2020 53.15 53.82 50.40 51.89 340,679 -0.62(-1.18%)
May 26, 2020 54.10 56.29 52.16 52.51 191,211 +0.23(+0.44%)
May 22, 2020 56.39 56.41 52.10 52.28 359,200 -5.53(-9.57%)
May 21, 2020 59.34 59.87 57.14 57.81 278,683 -1.65(-2.77%)
May 20, 2020 59.80 62.69 56.60 59.46 539,940 +4.59(+8.37%)
May 19, 2020 51.50 55.69 51.50 54.87 217,511 +3.81(+7.46%)
May 18, 2020 50.06 52.28 50.02 51.06 131,226 +2.86(+5.93%)
May 15, 2020 48.41 48.64 46.41 48.20 164,700 -0.53(-1.09%)
May 14, 2020 49.38 49.38 46.34 48.73 302,494 -1.38(-2.75%)
May 13, 2020 54.11 54.24 49.24 50.11 159,346 -3.79(-7.03%)
May 12, 2020 55.59 56.40 53.16 53.90 132,721 -1.37(-2.48%)
May 11, 2020 56.00 56.00 53.73 55.27 160,796 -1.01(-1.79%)
May 08, 2020 55.88 56.80 55.40 56.28 82,700 +1.60(+2.93%)
May 07, 2020 56.36 56.80 54.00 54.68 138,124 -0.85(-1.53%)
May 06, 2020 50.25 56.84 49.98 55.53 283,866 +6.60(+13.49%)
May 05, 2020 49.15 51.04 48.78 48.93 73,276 +0.73(+1.51%)
May 04, 2020 48.76 50.46 46.43 48.20 102,522 -1.43(-2.88%)
May 01, 2020 50.69 50.69 46.65 49.63 204,300 -2.50(-4.80%)
Apr 30, 2020 50.96 53.43 50.82 52.13 230,464 +0.92(+1.80%)
Apr 29, 2020 48.50 52.66 47.60 51.21 155,033 +3.07(+6.38%)
Apr 28, 2020 47.76 48.90 47.13 48.14 169,603 +0.71(+1.50%)
Apr 27, 2020 46.41 48.46 46.41 47.43 92,122 +1.21(+2.62%)
Apr 24, 2020 47.37 47.96 45.05 46.22 149,400 -0.96(-2.03%)
Apr 23, 2020 46.46 48.72 46.46 47.18 171,826 -0.03(-0.06%)
Apr 22, 2020 45.85 47.43 45.63 47.21 101,059 +2.55(+5.71%)
Apr 21, 2020 46.98 46.98 44.29 44.66 105,902 -3.26(-6.80%)
Apr 20, 2020 46.67 48.20 46.07 47.92 150,220 +1.23(+2.63%)
Apr 17, 2020 49.89 50.28 46.35 46.69 241,300 -1.53(-3.17%)
Apr 16, 2020 50.29 50.72 45.83 48.22 296,592 -1.55(-3.11%)
Apr 15, 2020 51.00 51.75 48.95 49.77 583,552 -2.53(-4.84%)
Apr 14, 2020 54.45 54.85 50.36 52.30 232,940 -0.46(-0.87%)
Apr 13, 2020 50.11 53.50 49.50 52.76 127,577 +2.85(+5.71%)
Apr 09, 2020 54.00 56.12 49.73 49.91 243,300 -3.21(-6.04%)
Apr 08, 2020 51.21 53.48 50.76 53.12 115,778 +2.93(+5.84%)
Apr 07, 2020 54.84 54.84 49.72 50.19 187,167 -2.49(-4.73%)
Apr 06, 2020 54.45 55.84 51.88 52.68 185,325 +1.26(+2.45%)
Apr 03, 2020 53.65 54.15 50.00 51.42 326,800 -2.67(-4.94%)
Apr 02, 2020 50.94 54.67 50.82 54.09 197,779 +3.64(+7.22%)
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.