Daqo New Energy ADR (NY: DQ )

71.37 USD -1.04 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.190 5.281 5.114 5.224 506,000 +0.02(+0.46%)
Nov 29, 2018 5.394 5.394 5.146 5.200 638,380 -0.23(-4.31%)
Nov 28, 2018 5.144 5.474 5.022 5.434 1,128,430 +0.33(+6.55%)
Nov 27, 2018 4.560 5.200 4.560 5.100 1,305,855 +0.54(+11.89%)
Nov 26, 2018 4.884 4.902 4.502 4.558 1,506,845 -0.20(-4.20%)
Nov 23, 2018 4.698 4.824 4.698 4.758 277,000 -0.03(-0.71%)
Nov 21, 2018 4.792 4.792 4.792 0 +0.19(+4.17%)
Nov 20, 2018 4.706 4.716 4.438 4.600 1,260,360 -0.24(-4.92%)
Nov 19, 2018 4.848 5.080 4.746 4.838 1,418,365 -0.01(-0.25%)
Nov 16, 2018 4.620 4.914 4.620 4.850 826,500 +0.21(+4.57%)
Nov 15, 2018 4.262 4.706 4.168 4.638 1,294,025 +0.31(+7.26%)
Nov 14, 2018 4.280 4.478 4.200 4.324 1,789,510 +0.04(+0.89%)
Nov 13, 2018 4.602 4.860 4.070 4.286 4,622,315 -0.71(-14.28%)
Nov 12, 2018 5.142 5.196 4.912 5.000 1,702,435 -0.12(-2.42%)
Nov 09, 2018 5.202 5.248 4.938 5.124 1,076,000 -0.01(-0.16%)
Nov 08, 2018 5.552 5.556 5.038 5.132 1,629,490 -0.48(-8.55%)
Nov 07, 2018 5.500 5.780 5.312 5.612 2,206,665 +0.22(+4.04%)
Nov 06, 2018 5.146 5.474 5.021 5.394 1,654,290 +0.16(+3.02%)
Nov 05, 2018 5.460 5.996 5.202 5.236 5,272,210 +0.09(+1.79%)
Nov 02, 2018 4.946 5.448 4.908 5.144 2,804,500 +0.31(+6.46%)
Nov 01, 2018 4.302 4.920 4.302 4.832 1,481,380 +0.56(+13.16%)
Oct 31, 2018 4.300 4.337 4.210 4.270 689,295 +0.04(+0.85%)
Oct 30, 2018 4.156 4.366 4.156 4.234 571,495 +0.05(+1.20%)
Oct 29, 2018 4.256 4.382 4.086 4.184 700,045 -0.03(-0.62%)
Oct 26, 2018 4.238 4.304 4.110 4.210 684,000 -0.16(-3.75%)
Oct 25, 2018 4.210 4.392 4.210 4.374 557,155 +0.17(+4.09%)
Oct 24, 2018 4.404 4.468 4.200 4.202 902,970 -0.27(-6.12%)
Oct 23, 2018 4.472 4.530 4.202 4.476 1,013,375 -0.12(-2.53%)
Oct 22, 2018 4.674 4.702 4.418 4.592 1,146,935 -0.04(-0.86%)
Oct 19, 2018 4.926 5.008 4.620 4.632 976,000 -0.29(-5.89%)
Oct 18, 2018 5.000 5.360 4.850 4.922 2,251,205 -0.06(-1.28%)
Oct 17, 2018 5.460 5.460 4.968 4.986 1,553,195 -0.57(-10.32%)
Oct 16, 2018 5.454 5.576 5.300 5.560 743,885 +0.15(+2.85%)
Oct 15, 2018 5.174 5.634 5.066 5.406 1,221,730 +0.26(+4.97%)
Oct 12, 2018 5.200 5.200 5.004 5.150 492,000 +0.11(+2.22%)
Oct 11, 2018 5.000 5.164 4.804 5.038 797,935 +0.01(+0.28%)
Oct 10, 2018 5.204 5.220 5.002 5.024 1,181,500 -0.21(-3.94%)
Oct 09, 2018 5.276 5.354 5.140 5.230 640,245 -0.03(-0.57%)
Oct 08, 2018 5.200 5.330 5.120 5.260 581,115 -0.01(-0.27%)
Oct 05, 2018 5.428 5.468 5.244 5.274 1,480,000 -0.19(-3.41%)
Oct 04, 2018 5.580 5.580 5.404 5.460 834,885 -0.14(-2.57%)
Oct 03, 2018 5.504 5.665 5.412 5.604 755,900 +0.10(+1.89%)
Oct 02, 2018 5.358 5.577 5.310 5.500 1,356,620 +0.22(+4.13%)
Oct 01, 2018 5.216 5.380 5.216 5.282 714,915 +0.06(+1.15%)
Sep 28, 2018 5.140 5.348 5.076 5.222 1,201,000 +0.11(+2.11%)
Sep 27, 2018 5.340 5.346 4.826 5.114 5,407,495 -0.21(-3.98%)
Sep 26, 2018 5.540 5.559 5.150 5.326 3,702,040 -0.22(-4.00%)
Sep 25, 2018 6.102 6.140 5.426 5.548 3,914,475 -0.60(-9.79%)
Sep 24, 2018 5.998 6.157 5.842 6.150 1,369,555 +0.11(+1.79%)
Sep 21, 2018 6.196 6.237 5.830 6.042 1,347,000 -0.13(-2.14%)
Sep 20, 2018 5.918 6.268 5.910 6.174 1,099,525 +0.26(+4.47%)
Sep 19, 2018 5.918 6.030 5.700 5.910 2,716,085 -0.04(-0.71%)
Sep 18, 2018 5.930 6.034 5.886 5.952 1,124,340 +0.04(+0.64%)
Sep 17, 2018 6.118 6.213 5.800 5.914 1,833,305 -0.25(-3.99%)
Sep 14, 2018 6.332 6.374 6.106 6.160 986,000 -0.17(-2.69%)
Sep 13, 2018 6.244 6.435 6.200 6.330 886,655 +0.11(+1.74%)
Sep 12, 2018 6.264 6.364 6.200 6.222 769,525 -0.12(-1.92%)
Sep 11, 2018 6.228 6.482 6.146 6.344 1,365,420 +0.09(+1.41%)
Sep 10, 2018 6.292 6.292 6.044 6.256 1,418,220 +0.05(+0.74%)
Sep 07, 2018 6.600 6.630 6.172 6.210 1,484,000 -0.46(-6.84%)
Sep 06, 2018 6.602 6.774 6.350 6.666 1,218,195 +0.05(+0.73%)
Sep 05, 2018 7.130 7.146 6.614 6.618 2,201,060 -0.55(-7.67%)
Sep 04, 2018 7.080 7.176 6.900 7.168 600,920 +0.03(+0.48%)
Aug 31, 2018 7.134 7.134 7.134 0 +0.11(+1.54%)
Aug 30, 2018 7.408 7.413 6.982 7.026 1,645,890 -0.42(-5.64%)
Aug 29, 2018 7.342 7.500 7.342 7.446 821,185 +0.08(+1.03%)
Aug 28, 2018 7.440 7.511 7.282 7.370 1,167,745 -0.06(-0.81%)
Aug 27, 2018 7.420 7.787 7.376 7.430 2,152,960 +0.10(+1.34%)
Aug 24, 2018 6.970 7.430 6.964 7.332 1,971,000 +0.51(+7.44%)
Aug 23, 2018 6.742 6.918 6.632 6.824 1,132,500 +0.11(+1.58%)
Aug 22, 2018 6.882 6.928 6.518 6.718 2,304,810 -0.15(-2.16%)
Aug 21, 2018 7.044 7.157 6.850 6.866 2,132,195 -0.17(-2.47%)
Aug 20, 2018 7.008 7.302 6.970 7.040 2,660,785 +0.01(+0.20%)
Aug 17, 2018 7.380 7.380 6.880 7.026 2,313,000 -0.40(-5.34%)
Aug 16, 2018 7.338 7.488 7.138 7.422 1,511,810 +0.08(+1.06%)
Aug 15, 2018 7.432 7.442 7.234 7.344 748,800 -0.19(-2.50%)
Aug 14, 2018 7.432 7.570 7.204 7.532 1,647,930 +0.11(+1.54%)
Aug 13, 2018 7.674 7.870 7.290 7.418 1,448,995 -0.32(-4.16%)
Aug 10, 2018 7.878 7.962 7.670 7.740 1,205,000 -0.23(-2.89%)
Aug 09, 2018 8.020 8.340 7.918 7.970 1,916,000 -0.03(-0.40%)
Aug 08, 2018 8.360 8.410 7.814 8.002 2,998,660 -0.06(-0.72%)
Aug 07, 2018 7.766 8.860 7.638 8.060 7,382,385 +0.57(+7.55%)
Aug 06, 2018 7.050 7.722 6.950 7.494 3,162,130 +0.39(+5.55%)
Aug 03, 2018 7.010 7.134 6.920 7.100 1,735,000 +0.05(+0.77%)
Aug 02, 2018 7.168 7.262 6.974 7.046 1,600,535 -0.17(-2.41%)
Aug 01, 2018 7.030 7.290 6.995 7.220 1,366,115 +0.17(+2.35%)
Jul 31, 2018 7.170 7.274 6.915 7.054 2,432,590 -0.16(-2.22%)
Jul 30, 2018 7.390 7.466 7.146 7.214 1,620,790 -0.18(-2.49%)
Jul 27, 2018 7.596 7.596 7.296 7.398 1,278,500 -0.18(-2.43%)
Jul 26, 2018 7.714 7.818 7.517 7.582 1,505,375 -0.13(-1.66%)
Jul 25, 2018 7.616 7.894 7.608 7.710 2,205,940 +0.06(+0.78%)
Jul 24, 2018 7.652 7.820 7.453 7.650 2,033,685 +0.08(+1.03%)
Jul 23, 2018 7.390 7.730 7.308 7.572 2,052,730 +0.20(+2.74%)
Jul 20, 2018 7.506 7.506 7.308 7.370 853,685 -0.11(-1.47%)
Jul 19, 2018 7.522 7.574 7.354 7.480 1,653,970 -0.05(-0.64%)
Jul 18, 2018 7.262 7.684 7.240 7.528 2,039,245 +0.29(+4.01%)
Jul 17, 2018 7.066 7.300 7.020 7.238 2,191,255 +0.14(+2.00%)
Jul 16, 2018 7.470 7.474 7.004 7.096 3,695,540 -0.37(-5.01%)
Jul 13, 2018 7.372 8.084 7.294 7.470 4,830,275 +0.00(+0.05%)
Jul 12, 2018 7.498 7.550 7.375 7.466 1,261,695 +0.03(+0.40%)
Jul 11, 2018 7.536 7.696 7.170 7.436 3,512,675 -0.19(-2.49%)
Jul 10, 2018 7.800 7.960 7.474 7.626 3,270,015 -0.25(-3.20%)
Jul 09, 2018 7.780 8.198 7.780 7.878 3,860,855 +0.17(+2.18%)
Jul 06, 2018 7.720 7.756 7.586 7.710 2,118,540 -0.03(-0.36%)
Jul 05, 2018 7.436 7.918 7.436 7.738 6,665,390 +0.32(+4.29%)
Jul 03, 2018 7.420 7.420 7.420 0 +0.14(+1.98%)
Jul 02, 2018 7.034 7.528 7.034 7.276 2,152,465 +0.17(+2.36%)
Jun 29, 2018 7.194 7.316 7.087 7.108 1,563,375 +0.01(+0.08%)
Jun 28, 2018 6.976 7.215 6.916 7.102 2,819,200 +0.08(+1.17%)
Jun 27, 2018 6.990 7.202 6.780 7.020 3,314,045 -0.02(-0.31%)
Jun 26, 2018 6.656 7.180 6.626 7.042 1,809,360 +0.34(+5.10%)
Jun 25, 2018 7.068 7.068 6.550 6.700 2,360,370 -0.35(-5.02%)
Jun 22, 2018 6.958 7.272 6.902 7.054 2,615,340 +0.13(+1.88%)
Jun 21, 2018 7.002 7.146 6.888 6.924 2,296,310 -0.06(-0.86%)
Jun 20, 2018 7.134 7.290 6.822 6.984 3,022,975 -0.09(-1.30%)
Jun 19, 2018 6.834 7.104 6.715 7.076 3,144,770 +0.13(+1.90%)
Jun 18, 2018 6.710 7.164 6.668 6.944 2,853,170 -0.08(-1.14%)
Jun 15, 2018 7.548 6.774 7.024 5,641,500 -0.52(-6.94%)
Jun 14, 2018 7.838 7.916 7.190 7.548 8,890,230 -0.39(-4.91%)
Jun 13, 2018 7.940 8.030 7.736 7.938 3,618,150 -0.05(-0.60%)
Jun 12, 2018 7.938 8.034 7.660 7.986 7,296,055 +0.11(+1.42%)
Jun 11, 2018 8.086 8.316 7.750 7.874 5,386,530 -0.12(-1.48%)
Jun 08, 2018 8.072 8.676 7.970 7.992 8,710,915 -0.04(-0.50%)
Jun 07, 2018 7.926 8.330 7.908 8.032 4,210,780 +0.00(+0.00%)
Jun 06, 2018 8.478 7.800 8.032 6,725,210 -0.41(-4.81%)
Jun 05, 2018 8.302 8.538 7.850 8.438 9,841,570 +0.08(+0.93%)
Jun 04, 2018 10.15 10.20 7.922 8.360 18,387,410 -2.18(-20.71%)
Jun 01, 2018 11.55 11.65 10.20 10.54 5,269,820 -0.99(-8.57%)
May 31, 2018 11.40 12.05 11.31 11.53 3,942,930 +0.10(+0.89%)
May 30, 2018 13.10 13.10 11.27 11.43 5,427,490 -1.57(-12.10%)
May 29, 2018 13.09 13.27 12.73 13.00 1,841,660 -0.14(-1.04%)
May 25, 2018 13.14 13.14 13.14 0 +0.22(+1.72%)
May 24, 2018 12.99 13.29 12.91 12.92 1,496,485 +0.17(+1.32%)
May 23, 2018 13.57 13.57 12.53 12.75 2,972,360 -0.85(-6.22%)
May 22, 2018 13.30 14.30 13.22 13.60 3,446,505 +0.49(+3.75%)
May 21, 2018 13.18 13.31 13.00 13.10 1,577,765 +0.13(+1.00%)
May 18, 2018 13.00 13.34 12.93 12.97 1,823,500 -0.05(-0.38%)
May 17, 2018 13.45 13.64 12.96 13.02 2,640,450 -0.43(-3.20%)
May 16, 2018 11.98 13.50 11.91 13.45 4,055,500 +1.64(+13.88%)
May 15, 2018 11.96 12.11 11.63 11.81 1,924,875 -0.24(-1.97%)
May 14, 2018 11.02 12.51 11.02 12.05 4,531,860 +1.03(+9.34%)
May 11, 2018 11.01 11.08 10.86 11.02 1,243,305 +0.04(+0.33%)
May 10, 2018 11.05 11.07 10.83 10.99 1,380,280 +0.00(+0.04%)
May 09, 2018 10.90 11.08 10.56 10.98 1,969,800 +0.12(+1.09%)
May 08, 2018 10.80 11.30 10.45 10.86 2,773,175 -0.01(-0.06%)
May 07, 2018 10.93 11.09 10.82 10.87 2,026,665 +0.07(+0.63%)
May 04, 2018 10.64 10.84 10.40 10.80 1,583,275 +0.16(+1.50%)
May 03, 2018 10.79 10.86 10.31 10.64 1,160,170 -0.22(-2.04%)
May 02, 2018 10.58 10.97 10.53 10.86 1,083,495 +0.37(+3.57%)
May 01, 2018 10.66 10.74 10.46 10.49 570,465 -0.18(-1.69%)
Apr 30, 2018 10.88 10.94 10.42 10.67 1,798,980 -0.23(-2.09%)
Apr 27, 2018 10.96 11.00 10.68 10.90 1,009,755 -0.02(-0.16%)
Apr 26, 2018 10.47 10.95 10.45 10.92 1,849,365 +0.51(+4.90%)
Apr 25, 2018 10.57 10.62 10.17 10.41 888,360 -0.21(-2.02%)
Apr 24, 2018 10.87 10.89 10.41 10.62 2,018,070 -0.14(-1.30%)
Apr 23, 2018 11.05 11.08 10.55 10.76 1,336,805 -0.14(-1.30%)
Apr 20, 2018 10.65 10.95 10.61 10.90 1,218,550 +0.24(+2.23%)
Apr 19, 2018 10.77 10.88 10.53 10.66 2,167,090 -0.26(-2.42%)
Apr 18, 2018 10.57 11.00 10.30 10.93 2,468,440 +0.47(+4.49%)
Apr 17, 2018 10.30 10.61 10.26 10.46 2,346,620 +0.20(+1.95%)
Apr 16, 2018 10.47 10.47 10.13 10.26 1,304,390 -0.07(-0.70%)
Apr 13, 2018 10.50 10.65 9.962 10.33 3,836,655 -0.26(-2.49%)
Apr 12, 2018 11.08 11.14 10.51 10.59 9,614,970 -1.26(-10.61%)
Apr 11, 2018 12.08 12.14 11.70 11.85 2,489,245 -0.36(-2.95%)
Apr 10, 2018 12.17 12.34 11.54 12.21 1,998,540 +0.73(+6.34%)
Apr 09, 2018 11.36 12.11 11.35 11.48 2,770,645 +0.32(+2.83%)
Apr 06, 2018 10.63 11.26 10.52 11.17 2,586,540 +0.41(+3.79%)
Apr 05, 2018 11.02 11.43 10.66 10.76 2,047,720 -0.15(-1.37%)
Apr 04, 2018 10.04 11.04 10.03 10.91 2,016,110 +0.72(+7.04%)
Apr 03, 2018 9.958 10.40 9.906 10.19 1,366,135 +0.48(+4.90%)
Apr 02, 2018 9.738 10.01 9.300 9.716 1,486,545 -0.07(-0.76%)
Mar 29, 2018 9.790 9.790 9.790 0 +0.45(+4.77%)
Mar 28, 2018 9.566 9.691 9.126 9.344 1,204,760 -0.16(-1.68%)
Mar 27, 2018 10.27 10.37 9.454 9.504 1,468,825 -0.72(-7.04%)
Mar 26, 2018 10.20 10.28 9.916 10.22 919,120 +0.31(+3.09%)
Mar 23, 2018 10.12 10.53 9.896 9.918 1,442,150 -0.24(-2.32%)
Mar 22, 2018 9.698 10.49 9.606 10.15 2,054,165 +0.11(+1.10%)
Mar 21, 2018 9.168 10.37 9.168 10.04 2,962,945 +0.84(+9.17%)
Mar 20, 2018 8.946 9.342 8.933 9.200 1,960,435 +0.31(+3.51%)
Mar 19, 2018 9.306 9.630 8.880 8.888 2,544,960 -0.60(-6.36%)
Mar 16, 2018 9.116 9.526 8.948 9.492 1,943,130 +0.41(+4.54%)
Mar 15, 2018 9.060 9.200 8.886 9.080 1,318,410 +0.07(+0.75%)
Mar 14, 2018 9.050 9.154 8.956 9.012 1,216,130 +0.01(+0.11%)
Mar 13, 2018 9.376 9.430 8.994 9.002 1,830,170 -0.41(-4.40%)
Mar 12, 2018 8.990 9.562 8.920 9.416 2,630,755 +0.51(+5.68%)
Mar 09, 2018 9.054 9.308 8.568 8.910 3,652,975 -0.11(-1.22%)
Mar 08, 2018 9.490 9.600 9.020 9.020 2,204,470 -0.63(-6.57%)
Mar 07, 2018 9.690 9.350 9.654 1,587,920 +0.21(+2.27%)
Mar 06, 2018 9.406 9.728 9.132 9.440 1,614,010 +0.09(+1.01%)
Mar 05, 2018 9.524 9.632 8.840 9.346 3,326,335 -0.25(-2.58%)
Mar 02, 2018 9.358 9.640 8.608 9.594 4,550,360 +0.05(+0.50%)
Mar 01, 2018 9.746 10.08 9.341 9.546 2,123,710 -0.28(-2.87%)
Feb 28, 2018 12.00 12.01 9.062 9.828 6,724,345 -1.25(-11.28%)
Feb 27, 2018 11.34 11.58 10.72 11.08 2,370,130 -0.26(-2.31%)
Feb 26, 2018 11.76 12.00 11.16 11.34 2,285,270 -0.58(-4.88%)
Feb 23, 2018 12.52 12.68 11.72 11.92 1,597,870 -0.46(-3.72%)
Feb 22, 2018 12.49 12.66 12.13 12.38 1,397,270 -0.08(-0.64%)
Feb 21, 2018 12.30 13.00 11.84 12.46 2,237,260 +0.16(+1.30%)
Feb 20, 2018 10.54 12.55 10.54 12.30 3,101,455 +1.65(+15.47%)
Feb 16, 2018 10.65 10.65 10.65 0 -0.00(-0.04%)
Feb 15, 2018 10.75 11.11 10.69 10.66 931,490 -0.02(-0.19%)
Feb 14, 2018 10.21 10.87 10.00 10.68 916,495 +0.36(+3.53%)
Feb 13, 2018 9.860 10.36 9.702 10.31 677,595 +0.42(+4.22%)
Feb 12, 2018 10.04 10.36 9.744 9.896 989,575 -0.05(-0.50%)
Feb 09, 2018 9.904 10.04 9.274 9.946 1,564,880 +0.14(+1.45%)
Feb 08, 2018 10.07 10.31 9.720 9.804 1,443,360 -0.22(-2.21%)
Feb 07, 2018 10.39 10.40 10.17 10.03 1,373,655 -0.43(-4.15%)
Feb 06, 2018 9.310 10.59 9.310 10.46 2,007,215 +0.75(+7.72%)
Feb 05, 2018 10.20 10.56 9.506 9.710 2,181,945 -0.58(-5.65%)
Feb 02, 2018 10.52 10.67 10.20 10.29 1,375,555 -0.38(-3.60%)
Feb 01, 2018 10.68 11.05 10.55 10.68 2,127,825 -0.21(-1.95%)
Jan 31, 2018 11.50 11.60 10.75 10.89 1,940,455 -0.54(-4.76%)
Jan 30, 2018 11.88 11.96 11.43 11.43 1,195,680 -0.69(-5.66%)
Jan 29, 2018 11.60 12.26 11.25 12.12 2,181,820 +0.42(+3.59%)
Jan 26, 2018 11.84 12.08 11.60 11.70 1,649,405 -0.15(-1.23%)
Jan 25, 2018 11.80 12.06 11.73 11.84 1,174,855 +0.11(+0.95%)
Jan 24, 2018 12.67 12.67 11.61 11.73 1,928,765 -0.78(-6.22%)
Jan 23, 2018 11.80 12.87 11.80 12.51 1,949,245 -0.14(-1.11%)
Jan 22, 2018 11.96 12.83 11.87 12.65 1,873,510 +0.45(+3.69%)
Jan 19, 2018 12.68 12.68 11.80 12.20 2,623,005 -0.49(-3.89%)
Jan 18, 2018 12.81 13.08 12.59 12.69 1,201,365 -0.03(-0.20%)
Jan 17, 2018 12.98 13.20 12.46 12.72 1,461,235 -0.13(-1.01%)
Jan 16, 2018 13.91 14.50 12.40 12.85 3,295,600 -0.80(-5.85%)
Jan 12, 2018 13.65 13.65 13.65 0 +0.85(+6.62%)
Jan 11, 2018 12.21 12.98 12.12 12.80 1,295,360 +0.69(+5.73%)
Jan 10, 2018 11.92 12.51 11.92 12.11 1,581,080 +0.12(+1.00%)
Jan 09, 2018 11.45 12.43 11.44 11.99 4,151,855 +0.82(+7.31%)
Jan 08, 2018 12.80 12.80 10.41 11.17 7,443,155 -1.79(-13.79%)
Jan 05, 2018 12.55 13.10 12.51 12.96 1,096,560 +0.46(+3.65%)
Jan 04, 2018 12.67 12.90 12.42 12.50 1,084,830 -0.13(-1.01%)
Jan 03, 2018 12.64 12.95 12.37 12.63 1,735,950 +0.11(+0.91%)
Jan 02, 2018 12.02 12.73 12.01 12.51 1,954,610 +0.63(+5.27%)
Dec 29, 2017 11.89 11.89 11.89 0 -0.25(-2.03%)
Dec 28, 2017 11.64 12.55 11.64 12.13 3,154,195 +0.69(+6.05%)
Dec 27, 2017 10.61 11.56 10.45 11.44 2,463,390 +0.86(+8.15%)
Dec 26, 2017 10.67 10.79 10.05 10.58 1,487,320 -0.22(-2.04%)
Dec 22, 2017 10.24 10.80 10.24 10.80 1,892,505 +0.62(+6.11%)
Dec 21, 2017 9.546 10.36 9.518 10.18 1,719,890 +0.58(+6.00%)
Dec 20, 2017 9.800 9.950 9.500 9.602 1,459,580 -0.10(-1.01%)
Dec 19, 2017 10.20 10.20 9.620 9.700 1,091,970 -0.35(-3.50%)
Dec 18, 2017 9.482 10.29 9.482 10.05 2,331,930 +0.62(+6.55%)
Dec 15, 2017 9.400 9.494 9.030 9.434 1,836,490 +0.07(+0.73%)
Dec 14, 2017 9.672 9.732 9.208 9.366 1,812,660 -0.30(-3.10%)
Dec 13, 2017 10.19 10.29 9.510 9.666 1,453,750 -0.45(-4.49%)
Dec 12, 2017 10.44 10.77 10.00 10.12 1,653,060 -0.32(-3.07%)
Dec 11, 2017 10.58 10.95 10.28 10.44 3,191,175 +0.56(+5.65%)
Dec 08, 2017 9.410 9.980 9.356 9.882 2,158,090 +0.59(+6.30%)
Dec 07, 2017 9.406 9.556 9.020 9.296 2,235,800 -0.18(-1.88%)
Dec 06, 2017 9.782 9.960 9.416 9.474 2,110,595 -0.37(-3.74%)
Dec 05, 2017 9.400 10.24 9.309 9.842 2,067,280 +0.43(+4.61%)
Dec 04, 2017 11.51 11.55 9.017 9.408 5,462,980 -1.98(-17.40%)
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.