Skip to main content

Jinkosolar Holding Company ADR (NY: JKS )

25.19 +0.45 (+1.82%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 48.50 49.48 48.13 48.82 662,209 +0.41(+0.85%)
Mar 30, 2023 48.89 49.42 48.08 48.40 664,231 +0.50(+1.04%)
Mar 29, 2023 46.96 48.28 46.22 47.91 618,908 +1.38(+2.96%)
Mar 28, 2023 46.40 46.82 46.22 46.53 314,990 +0.38(+0.83%)
Mar 27, 2023 45.68 46.40 45.47 46.15 302,103 +0.32(+0.69%)
Mar 24, 2023 44.01 45.92 43.61 45.83 446,996 +0.14(+0.31%)
Mar 23, 2023 46.35 47.91 45.10 45.69 728,917 -0.02(-0.04%)
Mar 22, 2023 47.55 47.55 45.51 45.71 641,850 -1.37(-2.91%)
Mar 21, 2023 44.94 47.27 44.40 47.07 1,011,189 +3.97(+9.21%)
Mar 20, 2023 40.95 43.97 40.76 43.10 1,015,432 +2.19(+5.36%)
Mar 17, 2023 43.84 43.84 40.57 40.91 1,575,762 -3.05(-6.94%)
Mar 16, 2023 44.08 44.35 42.29 43.96 1,540,181 -2.19(-4.75%)
Mar 15, 2023 46.41 47.27 45.15 46.16 1,091,043 -1.97(-4.10%)
Mar 14, 2023 48.24 49.15 47.28 48.13 780,492 +0.59(+1.25%)
Mar 13, 2023 45.66 48.14 45.27 47.53 1,039,365 +0.67(+1.43%)
Mar 10, 2023 48.33 48.33 44.01 46.86 3,845,910 -6.87(-12.78%)
Mar 09, 2023 55.96 56.41 53.66 53.73 1,274,228 -0.53(-0.97%)
Mar 08, 2023 54.44 54.51 52.02 54.26 589,255 +0.06(+0.11%)
Mar 07, 2023 54.63 54.77 53.21 54.20 753,694 -0.33(-0.61%)
Mar 06, 2023 54.53 55.48 54.03 54.54 1,033,440 +0.75(+1.39%)
Mar 03, 2023 53.39 54.78 52.99 53.79 623,149 +0.98(+1.85%)
Mar 02, 2023 52.81 53.75 52.25 52.82 492,893 -1.19(-2.20%)
Mar 01, 2023 53.75 54.73 53.12 54.00 811,082 +3.29(+6.49%)
Feb 28, 2023 50.33 51.28 49.87 50.71 828,215 +1.02(+2.06%)
Feb 27, 2023 48.80 50.85 48.80 49.69 679,310 +2.19(+4.61%)
Feb 24, 2023 49.61 50.33 47.11 47.50 850,719 -3.74(-7.30%)
Feb 23, 2023 51.53 52.57 50.27 51.24 755,261 +1.39(+2.78%)
Feb 22, 2023 48.78 50.35 48.21 49.85 761,778 +1.83(+3.81%)
Feb 21, 2023 47.90 48.62 47.55 48.02 830,557 -0.54(-1.10%)
Feb 17, 2023 48.52 49.07 47.36 48.56 897,486 -1.24(-2.50%)
Feb 16, 2023 50.71 51.54 49.77 49.80 486,019 -1.83(-3.54%)
Feb 15, 2023 49.17 51.92 49.17 51.63 473,027 +1.66(+3.33%)
Feb 14, 2023 49.66 50.70 49.15 49.96 425,644 -0.54(-1.06%)
Feb 13, 2023 51.47 51.62 50.28 50.50 592,707 -0.02(-0.04%)
Feb 10, 2023 49.63 50.97 48.67 50.52 461,271 +0.18(+0.36%)
Feb 09, 2023 52.10 53.17 50.04 50.34 806,131 -0.29(-0.57%)
Feb 08, 2023 52.37 53.05 50.29 50.62 497,149 -0.80(-1.56%)
Feb 07, 2023 51.58 52.36 49.94 51.43 644,698 -0.43(-0.83%)
Feb 06, 2023 50.91 52.00 49.61 51.86 609,676 -0.44(-0.84%)
Feb 03, 2023 52.62 54.53 51.94 52.30 556,347 -1.66(-3.07%)
Feb 02, 2023 54.81 55.71 53.52 53.95 803,485 -0.75(-1.36%)
Feb 01, 2023 54.97 55.33 52.65 54.70 900,533 +0.76(+1.40%)
Jan 31, 2023 51.54 54.38 51.54 53.94 642,304 +1.94(+3.74%)
Jan 30, 2023 53.25 53.34 51.51 52.00 697,597 -1.78(-3.31%)
Jan 27, 2023 54.10 54.49 52.95 53.78 473,347 -0.33(-0.60%)
Jan 26, 2023 56.52 56.62 53.86 54.11 501,467 -0.56(-1.03%)
Jan 25, 2023 55.34 55.35 53.75 54.67 470,837 -1.04(-1.87%)
Jan 24, 2023 57.55 57.58 55.24 55.71 881,252 -1.56(-2.72%)
Jan 23, 2023 54.73 57.83 54.42 57.27 752,287 +3.05(+5.63%)
Jan 20, 2023 55.86 55.96 53.82 54.22 1,240,297 +1.07(+2.02%)
Jan 19, 2023 52.54 54.10 52.05 53.15 571,984 -0.72(-1.33%)
Jan 18, 2023 55.69 56.43 53.59 53.87 536,081 -1.15(-2.09%)
Jan 17, 2023 54.96 55.47 52.02 55.02 1,456,118 -1.34(-2.38%)
Jan 13, 2023 55.39 57.02 54.44 56.36 1,103,647 +0.26(+0.46%)
Jan 12, 2023 54.39 56.29 52.92 56.10 1,795,919 +0.33(+0.58%)
Jan 11, 2023 52.44 58.62 52.44 55.77 4,307,191 +4.70(+9.20%)
Jan 10, 2023 47.00 51.09 46.81 51.07 1,621,466 +4.08(+8.67%)
Jan 09, 2023 45.71 48.18 45.33 47.00 1,648,953 +2.80(+6.34%)
Jan 06, 2023 40.74 44.50 40.08 44.19 2,760,900 +5.95(+15.56%)
Jan 05, 2023 39.53 39.83 38.06 38.24 728,856 -1.98(-4.92%)
Jan 04, 2023 39.79 40.90 39.50 40.22 836,646 +0.70(+1.77%)
Jan 03, 2023 40.42 41.88 39.45 39.53 955,783 +0.41(+1.05%)
Dec 30, 2022 39.03 40.61 38.66 39.11 966,768 -0.14(-0.37%)
Dec 29, 2022 38.05 39.72 37.40 39.26 975,596 +1.31(+3.45%)
Dec 28, 2022 38.86 39.65 37.74 37.95 922,563 -1.30(-3.32%)
Dec 27, 2022 41.39 41.79 38.08 39.25 1,676,306 -0.14(-0.36%)
Dec 23, 2022 42.37 42.54 38.70 39.39 1,600,679 -2.82(-6.69%)
Dec 22, 2022 46.32 46.73 41.39 42.21 1,488,888 -4.65(-9.92%)
Dec 21, 2022 47.91 47.95 45.51 46.86 948,706 -1.65(-3.39%)
Dec 20, 2022 48.18 51.54 47.50 48.51 2,323,712 -0.89(-1.80%)
Dec 19, 2022 49.06 50.85 47.75 49.40 2,167,456 +0.56(+1.16%)
Dec 16, 2022 48.93 52.84 47.87 48.83 4,331,119 +0.22(+0.45%)
Dec 15, 2022 47.84 49.63 47.50 48.61 1,105,636 +0.81(+1.70%)
Dec 14, 2022 46.77 48.05 46.21 47.80 816,178 +1.37(+2.95%)
Dec 13, 2022 46.20 47.22 44.97 46.43 903,803 +1.58(+3.52%)
Dec 12, 2022 46.54 47.06 44.36 44.85 758,676 -2.42(-5.12%)
Dec 09, 2022 46.62 48.01 46.40 47.28 414,590 +0.97(+2.09%)
Dec 08, 2022 48.12 48.12 46.04 46.31 595,154 +0.18(+0.39%)
Dec 07, 2022 47.71 48.89 45.82 46.13 525,070 -2.46(-5.06%)
Dec 06, 2022 50.72 50.80 47.28 48.59 783,037 -1.69(-3.37%)
Dec 05, 2022 53.89 53.89 49.80 50.28 1,149,196 -2.80(-5.28%)
Dec 02, 2022 49.82 53.39 49.32 53.08 2,917,423 +5.69(+12.01%)
Dec 01, 2022 48.80 48.94 47.17 47.39 815,389 -1.67(-3.41%)
Nov 30, 2022 45.14 49.06 45.14 49.06 1,028,528 +5.30(+12.11%)
Nov 29, 2022 45.27 46.34 43.62 43.76 526,608 +0.77(+1.80%)
Nov 28, 2022 44.92 45.03 42.92 42.99 720,433 -2.76(-6.02%)
Nov 25, 2022 45.33 46.21 45.01 45.74 137,796 -0.32(-0.69%)
Nov 23, 2022 45.52 46.07 44.80 46.06 473,806 +1.22(+2.71%)
Nov 22, 2022 44.61 45.20 43.98 44.85 361,491 -0.44(-0.97%)
Nov 21, 2022 45.29 45.92 44.34 45.29 314,480 -0.52(-1.13%)
Nov 18, 2022 47.17 47.29 45.35 45.80 974,216 -2.16(-4.51%)
Nov 17, 2022 46.86 48.36 46.24 47.96 981,332 +0.06(+0.12%)
Nov 16, 2022 47.84 49.21 47.73 47.91 707,809 -0.34(-0.71%)
Nov 15, 2022 49.28 50.21 48.07 48.25 657,965 +1.29(+2.75%)
Nov 14, 2022 48.41 48.51 46.08 46.96 766,143 -1.49(-3.08%)
Nov 11, 2022 50.88 51.55 48.17 48.45 690,054 -1.34(-2.69%)
Nov 10, 2022 47.67 50.18 47.35 49.79 1,134,546 +3.91(+8.53%)
Nov 09, 2022 46.78 48.46 45.88 45.88 490,650 -1.86(-3.89%)
Nov 08, 2022 48.13 48.18 46.79 47.73 632,958 +0.47(+0.99%)
Nov 07, 2022 48.17 48.44 46.04 47.27 793,167 +0.32(+0.67%)
Nov 04, 2022 49.20 49.28 46.46 46.95 1,126,485 +0.30(+0.64%)
Nov 03, 2022 44.90 47.55 44.80 46.65 503,850 +1.12(+2.46%)
Nov 02, 2022 46.17 47.19 44.97 45.53 485,457 -0.45(-0.98%)
Nov 01, 2022 47.27 48.37 45.30 45.98 828,976 +0.55(+1.22%)
Oct 31, 2022 42.96 45.48 42.64 45.43 682,461 +1.47(+3.35%)
Oct 28, 2022 46.17 46.17 43.29 43.96 863,745 -1.83(-3.99%)
Oct 27, 2022 43.63 46.25 43.46 45.78 753,877 +1.26(+2.84%)
Oct 26, 2022 41.81 45.58 41.81 44.52 1,289,041 +3.65(+8.94%)
Oct 25, 2022 40.10 41.23 39.75 40.86 812,832 +1.58(+4.02%)
Oct 24, 2022 40.38 40.61 36.77 39.29 2,020,143 -3.88(-9.00%)
Oct 21, 2022 41.72 43.42 41.21 43.17 1,769,276 +0.81(+1.92%)
Oct 20, 2022 43.74 44.30 41.21 42.36 1,457,517 -1.74(-3.95%)
Oct 19, 2022 43.74 44.18 42.91 44.10 1,000,708 -0.84(-1.87%)
Oct 18, 2022 45.01 46.61 44.26 44.94 977,748 +0.64(+1.45%)
Oct 17, 2022 46.35 46.74 43.95 44.30 1,017,919 -0.99(-2.18%)
Oct 14, 2022 47.08 48.55 45.13 45.29 1,035,996 +0.11(+0.23%)
Oct 13, 2022 43.02 45.75 42.76 45.18 1,016,848 -0.02(-0.04%)
Oct 12, 2022 46.88 46.96 44.95 45.20 610,499 -1.60(-3.41%)
Oct 11, 2022 46.24 46.87 44.64 46.80 999,769 -1.02(-2.14%)
Oct 10, 2022 47.30 47.89 46.31 47.82 775,650 -0.81(-1.67%)
Oct 07, 2022 49.35 50.15 48.32 48.63 1,100,981 -1.65(-3.27%)
Oct 06, 2022 52.09 53.77 49.90 50.28 1,126,707 -2.56(-4.85%)
Oct 05, 2022 53.24 54.14 51.46 52.84 461,190 -1.36(-2.51%)
Oct 04, 2022 54.06 55.02 53.69 54.20 403,947 +1.66(+3.17%)
Oct 03, 2022 53.44 53.81 52.31 52.54 370,285 -0.46(-0.87%)
Sep 30, 2022 49.28 54.10 49.28 53.00 1,227,509 +3.19(+6.40%)
Sep 29, 2022 50.85 51.83 48.87 49.81 1,240,010 -2.04(-3.93%)
Sep 28, 2022 50.51 52.29 50.00 51.85 640,526 +0.66(+1.29%)
Sep 27, 2022 52.19 52.82 50.65 51.19 461,509 +0.56(+1.12%)
Sep 26, 2022 51.64 53.08 50.58 50.62 784,541 -0.71(-1.38%)
Sep 23, 2022 49.79 51.50 49.37 51.33 1,055,237 -1.49(-2.83%)
Sep 22, 2022 55.50 55.73 52.38 52.82 846,377 -1.52(-2.80%)
Sep 21, 2022 53.04 56.02 52.27 54.35 824,103 +1.12(+2.10%)
Sep 20, 2022 54.10 54.73 52.86 53.23 585,038 -0.48(-0.89%)
Sep 19, 2022 53.79 55.00 53.50 53.70 685,965 -0.88(-1.61%)
Sep 16, 2022 54.17 54.81 52.51 54.59 1,485,492 -0.99(-1.77%)
Sep 15, 2022 56.65 57.60 54.71 55.57 1,914,492 -3.27(-5.56%)
Sep 14, 2022 58.63 59.13 57.23 58.84 756,042 -0.13(-0.23%)
Sep 13, 2022 56.93 60.35 56.65 58.98 940,848 +0.07(+0.11%)
Sep 12, 2022 58.70 58.96 57.05 58.91 605,553 +0.72(+1.23%)
Sep 09, 2022 58.84 59.21 57.07 58.19 625,472 +0.42(+0.73%)
Sep 08, 2022 57.84 59.13 56.17 57.77 1,089,666 -2.22(-3.70%)
Sep 07, 2022 56.59 60.08 56.59 59.99 1,160,057 +3.58(+6.34%)
Sep 06, 2022 55.58 57.11 54.79 56.41 1,610,966 +1.98(+3.64%)
Sep 02, 2022 55.30 56.15 53.59 54.43 787,142 -0.68(-1.23%)
Sep 01, 2022 55.73 56.59 53.06 55.11 1,267,729 -3.13(-5.37%)
Aug 31, 2022 57.98 58.94 57.03 58.24 669,600 +0.36(+0.63%)
Aug 30, 2022 58.80 60.48 57.10 57.88 888,862 -0.17(-0.30%)
Aug 29, 2022 56.93 61.87 56.93 58.05 2,385,308 +0.85(+1.49%)
Aug 26, 2022 57.99 61.48 56.79 57.20 2,721,266 +1.08(+1.93%)
Aug 25, 2022 57.22 57.23 54.76 56.12 1,332,100 +0.92(+1.66%)
Aug 24, 2022 54.72 55.88 54.43 55.20 1,047,578 +0.32(+0.58%)
Aug 23, 2022 55.64 55.86 53.47 54.88 1,234,464 +0.92(+1.70%)
Aug 22, 2022 54.62 55.12 52.38 53.96 1,744,524 -2.46(-4.36%)
Aug 19, 2022 57.80 57.94 55.49 56.42 3,149,125 -3.52(-5.87%)
Aug 18, 2022 57.97 61.23 57.89 59.94 1,692,185 +2.39(+4.16%)
Aug 17, 2022 58.18 59.00 57.00 57.55 935,470 -1.05(-1.80%)
Aug 16, 2022 59.21 59.66 57.98 58.60 823,930 -0.97(-1.62%)
Aug 15, 2022 60.75 61.67 58.82 59.57 883,988 -1.91(-3.11%)
Aug 12, 2022 61.71 61.95 59.16 61.48 1,765,343 -2.34(-3.67%)
Aug 11, 2022 65.98 66.15 63.67 63.83 1,035,578 -1.49(-2.29%)
Aug 10, 2022 60.15 65.71 59.55 65.32 1,707,645 +5.57(+9.32%)
Aug 09, 2022 58.30 59.75 57.69 59.75 1,181,741 +1.90(+3.29%)
Aug 08, 2022 59.12 60.14 56.48 57.85 1,153,246 -0.39(-0.67%)
Aug 05, 2022 59.32 59.77 57.29 58.24 860,204 -2.48(-4.08%)
Aug 04, 2022 59.23 60.92 57.63 60.72 671,600 +1.98(+3.37%)
Aug 03, 2022 60.17 60.37 56.42 58.74 1,329,707 -1.30(-2.17%)
Aug 02, 2022 57.41 60.74 57.41 60.04 892,875 +1.05(+1.78%)
Aug 01, 2022 63.49 63.82 58.71 58.99 1,349,531 -4.47(-7.04%)
Jul 29, 2022 61.78 63.92 61.45 63.45 929,366 +0.95(+1.52%)
Jul 28, 2022 63.02 65.33 58.47 62.51 2,427,726 +1.65(+2.70%)
Jul 27, 2022 60.57 61.68 59.85 60.86 947,559 +2.54(+4.35%)
Jul 26, 2022 61.41 62.12 57.98 58.33 604,827 -1.48(-2.48%)
Jul 25, 2022 58.53 59.82 57.44 59.81 644,090 +1.61(+2.76%)
Jul 22, 2022 58.78 59.70 57.71 58.20 669,998 -0.71(-1.20%)
Jul 21, 2022 60.37 60.87 57.99 58.91 883,683 -1.13(-1.88%)
Jul 20, 2022 60.01 62.08 59.12 60.04 590,866 +0.32(+0.53%)
Jul 19, 2022 61.97 62.06 59.05 59.72 1,031,454 -1.35(-2.21%)
Jul 18, 2022 61.06 63.88 60.94 61.07 1,028,486 +0.34(+0.57%)
Jul 15, 2022 60.28 61.38 55.75 60.73 2,350,179 -1.66(-2.67%)
Jul 14, 2022 63.16 63.80 61.14 62.39 685,008 -1.25(-1.97%)
Jul 13, 2022 61.72 65.35 60.95 63.65 1,028,956 +1.30(+2.09%)
Jul 12, 2022 66.88 67.02 61.07 62.34 2,006,299 -4.88(-7.26%)
Jul 11, 2022 70.09 70.44 66.11 67.22 1,826,781 -5.05(-6.99%)
Jul 08, 2022 69.78 73.60 68.69 72.28 1,676,040 +1.09(+1.53%)
Jul 07, 2022 63.67 71.90 63.53 71.19 3,359,687 +8.47(+13.50%)
Jul 06, 2022 66.05 67.69 62.45 62.72 1,692,786 -2.40(-3.69%)
Jul 05, 2022 64.52 65.15 61.52 65.12 1,141,095 +0.78(+1.22%)
Jul 01, 2022 64.11 65.82 63.45 64.33 1,003,993 -1.86(-2.80%)
Jun 30, 2022 61.19 66.68 60.79 66.19 1,715,257 +4.74(+7.71%)
Jun 29, 2022 60.79 62.26 59.59 61.46 1,409,989 -2.02(-3.18%)
Jun 28, 2022 64.62 66.54 63.47 63.47 1,873,404 -1.46(-2.25%)
Jun 27, 2022 59.02 65.67 59.00 64.94 2,456,307 +6.03(+10.23%)
Jun 24, 2022 61.50 61.92 57.66 58.91 1,335,316 -0.44(-0.74%)
Jun 23, 2022 58.74 59.79 57.65 59.35 719,103 +1.27(+2.19%)
Jun 22, 2022 57.03 59.02 56.65 58.08 1,090,818 -1.21(-2.03%)
Jun 21, 2022 56.41 60.40 56.05 59.28 1,471,673 +5.64(+10.50%)
Jun 17, 2022 53.70 54.24 51.77 53.65 2,211,446 +2.21(+4.30%)
Jun 16, 2022 52.38 53.60 50.21 51.44 1,229,427 -3.21(-5.88%)
Jun 15, 2022 55.47 55.86 53.05 54.65 774,033 -0.39(-0.71%)
Jun 14, 2022 56.99 58.61 54.41 55.04 1,054,753 -0.80(-1.44%)
Jun 13, 2022 55.85 57.54 54.33 55.85 1,035,895 -3.58(-6.02%)
Jun 10, 2022 58.37 60.61 57.68 59.43 1,078,256 +0.41(+0.70%)
Jun 09, 2022 61.23 61.86 58.97 59.02 806,755 -3.74(-5.96%)
Jun 08, 2022 63.81 65.08 62.10 62.76 1,031,817 -1.14(-1.78%)
Jun 07, 2022 63.39 65.04 61.77 63.89 1,282,305 -0.31(-0.48%)
Jun 06, 2022 63.45 65.88 61.61 64.20 3,324,811 +4.75(+7.98%)
Jun 03, 2022 58.98 60.63 57.80 59.46 630,274 +0.22(+0.37%)
Jun 02, 2022 57.51 61.12 57.29 59.24 1,365,509 +2.04(+3.56%)
Jun 01, 2022 59.32 59.32 56.82 57.20 1,053,549 -1.43(-2.43%)
May 31, 2022 57.60 61.90 57.37 58.62 2,012,197 +2.23(+3.95%)
May 27, 2022 57.41 58.71 55.60 56.39 925,376 -1.21(-2.09%)
May 26, 2022 55.36 57.77 54.80 57.60 1,804,195 +1.82(+3.26%)
May 25, 2022 54.87 56.20 54.27 55.78 891,803 +0.53(+0.95%)
May 24, 2022 53.77 55.61 51.28 55.26 1,015,940 +0.34(+0.63%)
May 23, 2022 54.70 55.34 52.76 54.91 832,084 +0.22(+0.40%)
May 20, 2022 55.49 55.88 53.20 54.69 1,303,257 +0.68(+1.26%)
May 19, 2022 52.83 54.66 52.20 54.01 1,715,225 +2.49(+4.83%)
May 18, 2022 49.78 52.48 49.32 51.52 1,261,805 +1.22(+2.42%)
May 17, 2022 49.76 50.31 48.19 50.31 1,116,417 +2.23(+4.64%)
May 16, 2022 48.32 49.52 46.60 48.08 477,304 -0.72(-1.47%)
May 13, 2022 47.09 49.28 46.91 48.80 908,767 +3.77(+8.37%)
May 12, 2022 42.81 46.65 40.97 45.03 1,298,410 +1.28(+2.93%)
May 11, 2022 46.11 47.38 43.67 43.74 1,186,736 -1.61(-3.54%)
May 10, 2022 47.95 48.27 43.61 45.35 984,089 +0.09(+0.19%)
May 09, 2022 48.79 49.25 44.88 45.27 1,553,690 -4.15(-8.40%)
May 06, 2022 52.15 52.15 49.31 49.42 1,072,831 -2.61(-5.02%)
May 05, 2022 54.83 56.15 51.67 52.03 1,327,559 -5.38(-9.37%)
May 04, 2022 50.89 57.41 50.76 57.41 1,642,379 +5.65(+10.91%)
May 03, 2022 48.31 52.54 48.31 51.76 1,038,779 +3.39(+7.00%)
May 02, 2022 48.56 49.50 46.88 48.38 1,127,815 -0.67(-1.37%)
Apr 29, 2022 51.63 52.37 48.31 49.05 1,688,496 -2.02(-3.95%)
Apr 28, 2022 50.23 52.96 49.00 51.06 1,677,598 -1.65(-3.12%)
Apr 27, 2022 51.94 54.49 51.21 52.71 1,683,691 +4.68(+9.74%)
Apr 26, 2022 49.99 50.24 47.90 48.03 1,053,188 -1.89(-3.79%)
Apr 25, 2022 48.22 50.14 47.05 49.93 2,057,990 +0.19(+0.38%)
Apr 22, 2022 49.53 52.67 48.45 49.73 2,039,647 +1.12(+2.30%)
Apr 21, 2022 53.73 56.05 48.22 48.61 1,807,352 -4.61(-8.66%)
Apr 20, 2022 53.91 54.96 52.82 53.23 907,764 -0.94(-1.73%)
Apr 19, 2022 51.36 54.27 50.95 54.16 748,698 +2.18(+4.20%)
Apr 18, 2022 52.59 54.52 51.54 51.98 834,526 -0.24(-0.46%)
Apr 14, 2022 51.55 53.36 51.33 52.22 1,289,233 +0.44(+0.85%)
Apr 13, 2022 49.03 52.32 48.49 51.78 1,245,473 +2.91(+5.95%)
Apr 12, 2022 47.29 49.46 47.17 48.87 955,276 +0.70(+1.45%)
Apr 11, 2022 45.44 48.63 44.41 48.17 1,004,666 +2.39(+5.22%)
Apr 08, 2022 46.13 47.31 45.65 45.78 656,419 -0.90(-1.93%)
Apr 07, 2022 46.91 48.29 45.04 46.68 871,627 +0.01(+0.02%)
Apr 06, 2022 46.70 47.38 45.19 46.67 659,875 -0.56(-1.20%)
Apr 05, 2022 49.28 49.83 47.03 47.24 688,917 -2.11(-4.28%)
Apr 04, 2022 49.73 51.28 49.13 49.35 1,062,965 +0.65(+1.34%)
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.