Skip to main content

Daqo New Energy ADR (NY: DQ )

55.25 -0.41 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Oct 5, 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 2,729,403 +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 3,373,921 +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 2,630,890 +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 -0.10(-0.24%)
Nov 16, 2020 43.14 44.00 42.00 43.68 1,597,825 +0.21(+0.48%)
Nov 13, 2020 43.47 44.34 42.76 43.48 1,056,000 +0.85(+1.98%)
Nov 12, 2020 44.06 44.52 42.03 42.63 1,215,415 -1.74(-3.93%)
Nov 11, 2020 40.70 44.97 40.41 44.37 2,204,330 +4.37(+10.94%)
Nov 10, 2020 40.53 42.03 38.20 40.00 1,872,530 -1.90(-4.53%)
Nov 09, 2020 46.40 46.65 41.79 41.90 2,181,570 -2.66(-5.97%)
Nov 06, 2020 45.00 47.69 42.80 44.56 3,633,000 +0.27(+0.62%)
Nov 05, 2020 38.69 44.58 38.69 44.28 2,889,330 +6.94(+18.59%)
Nov 04, 2020 38.00 38.40 36.60 37.34 3,253,485 -2.69(-6.71%)
Nov 03, 2020 39.81 40.09 38.22 40.03 1,251,380 +0.20(+0.51%)
Nov 02, 2020 37.04 40.49 36.86 39.82 2,160,015 +3.30(+9.04%)
Oct 30, 2020 36.96 37.20 35.10 36.52 1,313,500 -1.02(-2.71%)
Oct 29, 2020 36.60 38.66 36.13 37.54 2,186,980 +1.66(+4.63%)
Oct 28, 2020 34.98 36.79 33.33 35.88 3,570,325 +1.10(+3.16%)
Oct 27, 2020 35.80 37.19 34.20 34.78 3,181,080 -0.98(-2.75%)
Oct 26, 2020 38.00 38.20 35.00 35.76 3,676,665 -3.86(-9.73%)
Oct 23, 2020 39.99 41.21 37.70 39.62 2,233,000 +0.02(+0.05%)
Oct 22, 2020 40.00 40.60 38.07 39.60 4,666,355 -0.22(-0.56%)
Oct 21, 2020 47.00 47.00 39.75 39.82 6,725,785 -8.58(-17.72%)
Oct 20, 2020 42.72 48.73 42.72 48.40 4,286,595 +6.17(+14.61%)
Oct 19, 2020 38.26 42.54 38.26 42.23 3,963,505 +2.23(+5.56%)
Oct 16, 2020 39.65 40.86 35.46 40.00 9,761,500 -0.33(-0.83%)
Oct 15, 2020 41.99 42.62 39.77 40.34 3,551,685 -3.42(-7.81%)
Oct 14, 2020 43.00 44.90 42.48 43.75 3,076,890 +1.31(+3.08%)
Oct 13, 2020 39.00 45.24 39.00 42.44 4,475,050 +3.22(+8.20%)
Oct 12, 2020 40.25 43.34 38.15 39.23 5,322,860 -0.08(-0.20%)
Oct 09, 2020 36.48 39.77 35.36 39.31 2,426,000 +2.00(+5.36%)
Oct 08, 2020 38.66 39.93 36.46 37.31 3,052,790 -0.45(-1.19%)
Oct 07, 2020 35.94 38.53 34.68 37.76 3,845,215 +3.36(+9.76%)
Oct 06, 2020 33.51 35.70 31.74 34.40 2,611,945 +0.80(+2.38%)
Oct 05, 2020 30.50 33.75 30.35 33.60 3,349,355 +3.84(+12.91%)
Oct 02, 2020 28.45 30.31 27.51 29.76 2,869,500 -0.07(-0.25%)
Oct 01, 2020 27.56 30.02 27.38 29.83 3,220,090 +2.78(+10.29%)
Sep 30, 2020 26.25 28.37 26.25 27.05 3,248,305 +0.94(+3.59%)
Sep 29, 2020 25.99 26.73 25.57 26.11 2,138,615 +0.13(+0.48%)
Sep 28, 2020 25.42 25.98 24.86 25.98 1,309,710 +1.61(+6.61%)
Sep 25, 2020 24.41 24.65 23.71 24.37 1,186,500 +0.10(+0.40%)
Sep 24, 2020 24.42 25.19 22.17 24.28 1,605,935 -0.63(-2.51%)
Sep 23, 2020 23.51 26.39 23.51 24.90 2,188,165 +1.88(+8.17%)
Sep 22, 2020 22.60 23.11 21.79 23.02 1,740,370 +0.47(+2.07%)
Sep 21, 2020 21.83 22.61 21.57 22.56 1,125,220 +0.27(+1.23%)
Sep 18, 2020 23.14 23.31 22.26 22.28 2,099,500 -0.56(-2.46%)
Sep 17, 2020 22.87 23.09 22.01 22.84 1,120,365 -0.93(-3.91%)
Sep 16, 2020 24.08 24.34 22.63 23.77 1,316,065 -0.23(-0.94%)
Sep 15, 2020 23.60 24.39 23.32 24.00 1,801,005 +0.62(+2.66%)
Sep 14, 2020 22.95 23.74 22.01 23.38 2,053,660 +0.86(+3.84%)
Sep 11, 2020 21.70 23.37 21.22 22.51 3,269,500 +3.21(+16.62%)
Sep 10, 2020 19.78 20.10 19.17 19.31 680,340 -0.47(-2.37%)
Sep 09, 2020 20.22 20.71 19.48 19.77 1,389,945 -0.29(-1.44%)
Sep 08, 2020 18.85 20.55 18.69 20.06 1,290,520 +0.21(+1.04%)
Sep 04, 2020 20.20 20.40 18.22 19.86 1,948,000 -0.33(-1.64%)
Sep 03, 2020 22.01 22.05 19.98 20.19 1,973,085 -2.19(-9.77%)
Sep 02, 2020 22.83 23.08 21.82 22.37 1,486,230 -0.34(-1.49%)
Sep 01, 2020 23.01 23.83 22.47 22.71 1,748,995 +0.15(+0.66%)
Aug 31, 2020 25.05 25.24 22.53 22.56 2,372,865 -2.47(-9.87%)
Aug 28, 2020 24.80 25.54 24.69 25.03 758,000 +0.39(+1.60%)
Aug 27, 2020 25.85 26.11 24.21 24.64 1,496,685 -1.13(-4.39%)
Aug 26, 2020 26.94 27.41 25.49 25.77 1,108,390 -0.90(-3.38%)
Aug 25, 2020 24.78 26.80 24.37 26.67 2,964,450 +1.76(+7.05%)
Aug 24, 2020 24.60 25.40 24.45 24.92 1,182,110 +0.32(+1.28%)
Aug 21, 2020 24.30 24.64 23.95 24.60 720,000 +0.03(+0.11%)
Aug 20, 2020 24.54 24.80 23.32 24.57 1,881,605 -0.46(-1.85%)
Aug 19, 2020 24.00 25.54 23.80 25.04 1,363,805 +0.55(+2.26%)
Aug 18, 2020 24.70 25.68 24.11 24.48 2,425,240 +1.60(+7.00%)
Aug 17, 2020 22.65 23.75 22.65 22.88 1,484,435 +0.45(+2.02%)
Aug 14, 2020 23.31 23.31 21.91 22.43 1,182,000 -0.76(-3.29%)
Aug 13, 2020 23.57 24.13 23.19 23.19 1,142,715 -0.62(-2.59%)
Aug 12, 2020 23.54 23.87 22.67 23.81 858,730 +0.60(+2.57%)
Aug 11, 2020 23.96 24.00 22.66 23.21 734,540 -0.62(-2.59%)
Aug 10, 2020 24.51 25.75 23.75 23.83 2,154,000 -0.68(-2.78%)
Aug 07, 2020 23.41 24.77 23.08 24.51 997,000 +0.74(+3.11%)
Aug 06, 2020 24.45 24.79 23.21 23.77 1,367,060 -1.16(-4.65%)
Aug 05, 2020 24.80 25.71 23.44 24.93 1,568,190 +0.09(+0.35%)
Aug 04, 2020 23.74 25.27 23.74 24.84 1,940,890 +1.52(+6.53%)
Aug 03, 2020 22.23 23.72 22.23 23.32 1,323,215 +1.14(+5.14%)
Jul 31, 2020 22.62 23.00 21.80 22.18 994,000 -0.01(-0.05%)
Jul 30, 2020 21.33 22.64 21.25 22.19 1,749,990 +1.19(+5.69%)
Jul 29, 2020 21.20 21.59 20.78 21.00 1,045,085 +0.15(+0.70%)
Jul 28, 2020 22.00 22.00 20.78 20.85 853,370 -1.02(-4.68%)
Jul 27, 2020 22.15 22.35 20.62 21.88 1,153,050 +0.17(+0.77%)
Jul 24, 2020 21.35 21.97 20.41 21.71 1,024,000 -0.18(-0.82%)
Jul 23, 2020 22.20 23.85 21.40 21.89 2,203,490 -0.00(-0.01%)
Jul 22, 2020 21.00 21.99 20.99 21.89 864,810 +0.54(+2.51%)
Jul 21, 2020 22.01 22.25 20.51 21.36 2,067,300 -0.87(-3.90%)
Jul 20, 2020 20.44 22.53 20.37 22.22 4,511,655 +4.48(+25.25%)
Jul 17, 2020 17.98 18.00 17.30 17.74 852,000 +0.22(+1.26%)
Jul 16, 2020 18.27 18.38 17.35 17.52 977,705 -1.11(-5.94%)
Jul 15, 2020 19.32 19.78 18.31 18.63 2,084,835 +0.08(+0.41%)
Jul 14, 2020 17.75 18.95 17.14 18.55 1,489,280 +1.02(+5.81%)
Jul 13, 2020 18.12 19.59 17.50 17.53 1,639,610 -0.39(-2.18%)
Jul 10, 2020 17.85 18.16 17.14 17.92 777,500 -0.07(-0.41%)
Jul 09, 2020 18.63 18.85 17.56 18.00 1,930,165 -0.44(-2.37%)
Jul 08, 2020 18.13 18.78 18.01 18.43 1,981,160 +0.70(+3.92%)
Jul 07, 2020 18.94 18.94 17.33 17.74 2,708,480 -1.70(-8.73%)
Jul 06, 2020 17.81 19.60 17.56 19.43 2,292,645 +2.40(+14.12%)
Jul 02, 2020 17.49 18.17 16.70 17.03 2,507,000 -0.16(-0.94%)
Jul 01, 2020 14.90 17.89 14.90 17.19 3,942,155 +2.34(+15.79%)
Jun 30, 2020 15.20 15.31 14.54 14.85 2,628,275 -0.42(-2.73%)
Jun 29, 2020 14.30 15.31 14.00 15.26 2,910,200 +1.31(+9.40%)
Jun 26, 2020 14.30 14.30 13.86 13.95 735,000 -0.34(-2.38%)
Jun 25, 2020 14.39 14.84 14.08 14.29 1,895,500 -0.37(-2.52%)
Jun 24, 2020 13.77 14.85 13.40 14.66 3,315,505 +0.89(+6.48%)
Jun 23, 2020 12.20 13.78 12.17 13.77 2,193,145 +1.73(+14.35%)
Jun 22, 2020 12.00 12.16 11.45 12.04 1,786,055 +0.05(+0.38%)
Jun 19, 2020 12.00 12.53 11.90 12.00 1,638,500 +0.11(+0.96%)
Jun 18, 2020 11.34 12.11 11.33 11.88 1,201,400 +0.48(+4.25%)
Jun 17, 2020 11.28 11.65 11.09 11.40 549,245 +0.23(+2.08%)
Jun 16, 2020 11.73 11.86 10.97 11.17 1,009,775 -0.20(-1.76%)
Jun 15, 2020 11.32 11.51 11.08 11.37 681,580 -0.24(-2.03%)
Jun 12, 2020 11.68 12.04 11.51 11.60 650,500 +0.29(+2.56%)
Jun 11, 2020 11.24 11.78 11.05 11.31 1,228,965 -0.44(-3.71%)
Jun 10, 2020 11.66 12.03 11.25 11.75 1,031,160 +0.28(+2.42%)
Jun 09, 2020 12.17 12.17 11.45 11.47 1,092,810 -0.93(-7.49%)
Jun 08, 2020 11.92 12.42 11.90 12.40 1,890,325 +0.62(+5.28%)
Jun 05, 2020 12.09 12.20 11.54 11.78 1,692,500 +0.54(+4.82%)
Jun 04, 2020 11.00 11.51 10.97 11.23 863,330 +0.14(+1.23%)
Jun 03, 2020 10.79 11.16 10.72 11.10 630,565 +0.41(+3.84%)
Jun 02, 2020 10.96 11.19 10.62 10.69 596,610 -0.17(-1.55%)
Jun 01, 2020 10.24 11.33 10.23 10.86 1,275,930 +0.62(+6.08%)
May 29, 2020 10.08 10.50 10.04 10.23 1,297,000 +0.18(+1.75%)
May 28, 2020 10.44 10.50 10.00 10.06 607,565 -0.32(-3.08%)
May 27, 2020 10.63 10.76 10.08 10.38 1,703,395 -0.12(-1.18%)
May 26, 2020 10.82 11.26 10.43 10.50 956,055 +0.05(+0.44%)
May 22, 2020 11.28 11.28 10.42 10.46 1,796,000 -1.11(-9.57%)
May 21, 2020 11.87 11.97 11.43 11.56 1,393,415 -0.33(-2.77%)
May 20, 2020 11.96 12.54 11.32 11.89 2,699,700 +0.92(+8.37%)
May 19, 2020 10.30 11.14 10.30 10.97 1,087,555 +0.76(+7.46%)
May 18, 2020 10.01 10.46 10.00 10.21 656,130 +0.57(+5.93%)
May 15, 2020 9.682 9.728 9.282 9.640 823,500 -0.11(-1.09%)
May 14, 2020 9.876 9.876 9.269 9.746 1,512,470 -0.28(-2.75%)
May 13, 2020 10.82 10.85 9.848 10.02 796,730 -0.76(-7.03%)
May 12, 2020 11.12 11.28 10.63 10.78 663,605 -0.27(-2.48%)
May 11, 2020 11.20 11.20 10.75 11.05 803,980 -0.20(-1.79%)
May 08, 2020 11.18 11.36 11.08 11.26 413,500 +0.32(+2.93%)
May 07, 2020 11.27 11.36 10.80 10.94 690,620 -0.17(-1.53%)
May 06, 2020 10.05 11.37 9.996 11.11 1,419,330 +1.32(+13.49%)
May 05, 2020 9.830 10.21 9.756 9.786 366,380 +0.15(+1.51%)
May 04, 2020 9.752 10.09 9.286 9.640 512,610 -0.29(-2.88%)
May 01, 2020 10.14 10.14 9.330 9.926 1,021,500 -0.50(-4.80%)
Apr 30, 2020 10.19 10.69 10.16 10.43 1,152,320 +0.18(+1.80%)
Apr 29, 2020 9.700 10.53 9.520 10.24 775,165 +0.61(+6.38%)
Apr 28, 2020 9.552 9.780 9.426 9.628 848,015 +0.14(+1.50%)
Apr 27, 2020 9.282 9.692 9.282 9.486 460,610 +0.24(+2.62%)
Apr 24, 2020 9.474 9.592 9.010 9.244 747,000 -0.19(-2.03%)
Apr 23, 2020 9.292 9.744 9.292 9.436 859,130 -0.01(-0.06%)
Apr 22, 2020 9.170 9.486 9.126 9.442 505,295 +0.51(+5.71%)
Apr 21, 2020 9.396 9.396 8.858 8.932 529,510 -0.65(-6.80%)
Apr 20, 2020 9.334 9.640 9.214 9.584 751,100 +0.25(+2.63%)
Apr 17, 2020 9.978 10.06 9.270 9.338 1,206,500 -0.31(-3.17%)
Apr 16, 2020 10.06 10.14 9.166 9.644 1,482,960 -0.31(-3.11%)
Apr 15, 2020 10.20 10.35 9.790 9.954 2,917,760 -0.51(-4.84%)
Apr 14, 2020 10.89 10.97 10.07 10.46 1,164,700 -0.09(-0.87%)
Apr 13, 2020 10.02 10.70 9.900 10.55 637,885 +0.57(+5.71%)
Apr 09, 2020 10.80 11.22 9.946 9.982 1,216,500 -0.64(-6.04%)
Apr 08, 2020 10.24 10.70 10.15 10.62 578,890 +0.59(+5.84%)
Apr 07, 2020 10.97 10.97 9.944 10.04 935,835 -0.50(-4.73%)
Apr 06, 2020 10.89 11.17 10.38 10.54 926,625 +0.25(+2.45%)
Apr 03, 2020 10.73 10.83 10.00 10.28 1,634,000 -0.53(-4.94%)
Apr 02, 2020 10.19 10.93 10.16 10.82 988,895 +0.73(+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.