Skip to main content

Daqo New Energy ADR (NY: DQ )

54.03 +0.79 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 55.18 55.93 50.02 50.45 296,203 -7.47(-12.90%)
Mar 31, 2020 55.50 59.00 55.24 57.92 288,251 +2.33(+4.19%)
Mar 30, 2020 53.78 55.88 53.41 55.59 272,813 +1.81(+3.37%)
Mar 27, 2020 57.35 57.35 53.23 53.78 229,600 -5.85(-9.81%)
Mar 26, 2020 60.00 61.00 57.84 59.63 213,169 -0.19(-0.32%)
Mar 25, 2020 57.21 61.93 54.51 59.82 240,653 +2.90(+5.09%)
Mar 24, 2020 47.36 57.96 47.15 56.92 297,171 +12.44(+27.97%)
Mar 23, 2020 45.60 47.06 41.86 44.48 425,592 -1.10(-2.41%)
Mar 20, 2020 50.35 52.27 45.11 45.58 414,100 -3.08(-6.33%)
Mar 19, 2020 43.69 48.85 41.59 48.66 282,416 +5.83(+13.61%)
Mar 18, 2020 51.30 56.06 42.27 42.83 324,415 -12.52(-22.62%)
Mar 17, 2020 53.12 57.98 51.60 55.35 267,720 +2.75(+5.23%)
Mar 16, 2020 47.95 56.95 47.51 52.60 339,332 -4.05(-7.15%)
Mar 13, 2020 57.00 57.38 52.69 56.65 407,800 +3.80(+7.19%)
Mar 12, 2020 54.18 56.27 51.83 52.85 366,901 -4.85(-8.41%)
Mar 11, 2020 59.00 63.22 55.30 57.70 876,486 +0.85(+1.50%)
Mar 10, 2020 54.75 57.91 53.07 56.85 468,945 +6.12(+12.06%)
Mar 09, 2020 53.32 53.54 50.26 50.73 498,177 -8.27(-14.02%)
Mar 06, 2020 59.67 60.41 56.54 59.00 267,100 -2.67(-4.33%)
Mar 05, 2020 61.89 65.73 61.00 61.67 319,539 -1.65(-2.61%)
Mar 04, 2020 64.38 65.74 61.52 63.32 208,668 +0.09(+0.14%)
Mar 03, 2020 64.89 67.95 62.66 63.23 281,532 -1.67(-2.57%)
Mar 02, 2020 66.06 66.29 59.51 64.90 456,372 -0.67(-1.02%)
Feb 28, 2020 63.50 65.78 60.52 65.57 330,000 -1.40(-2.09%)
Feb 27, 2020 69.19 69.41 65.19 66.97 277,857 -4.20(-5.90%)
Feb 26, 2020 71.53 73.29 69.88 71.17 100,316 +0.14(+0.20%)
Feb 25, 2020 73.60 74.34 69.32 71.03 153,338 -1.85(-2.54%)
Feb 24, 2020 71.50 75.13 70.92 72.88 183,459 -3.33(-4.37%)
Feb 21, 2020 75.89 76.77 73.06 76.21 539,900 -0.31(-0.41%)
Feb 20, 2020 77.64 81.46 74.77 76.52 370,505 -1.12(-1.44%)
Feb 19, 2020 74.64 79.00 74.64 77.64 295,565 +4.06(+5.52%)
Feb 18, 2020 72.56 74.52 69.75 73.58 279,419 +1.02(+1.41%)
Feb 14, 2020 71.85 74.05 71.01 72.56 303,300 +1.08(+1.51%)
Feb 13, 2020 74.00 74.39 69.13 71.48 403,850 -3.77(-5.01%)
Feb 12, 2020 67.10 75.49 66.98 75.25 732,417 +8.51(+12.75%)
Feb 11, 2020 64.16 67.97 62.80 66.74 587,338 +8.87(+15.33%)
Feb 10, 2020 57.49 59.22 57.00 57.87 105,614 +0.12(+0.21%)
Feb 07, 2020 62.20 62.20 56.47 57.75 260,400 -4.99(-7.95%)
Feb 06, 2020 59.55 63.83 59.11 62.74 337,214 +4.46(+7.65%)
Feb 05, 2020 58.08 59.22 56.40 58.28 153,841 +0.80(+1.39%)
Feb 04, 2020 52.71 57.98 52.50 57.48 738,169 +5.59(+10.77%)
Feb 03, 2020 50.73 52.31 50.07 51.89 87,658 +1.31(+2.59%)
Jan 31, 2020 51.90 51.99 50.14 50.58 131,500 -1.68(-3.21%)
Jan 30, 2020 52.43 52.50 51.10 52.26 208,968 -1.02(-1.91%)
Jan 29, 2020 51.42 53.82 51.40 53.28 221,517 +2.31(+4.53%)
Jan 28, 2020 50.48 51.20 50.30 50.97 60,536 +0.59(+1.17%)
Jan 27, 2020 50.00 50.72 49.72 50.38 284,036 -0.93(-1.81%)
Jan 24, 2020 52.42 52.99 51.04 51.31 69,600 -1.05(-2.01%)
Jan 23, 2020 52.99 53.59 50.73 52.36 175,606 -0.73(-1.38%)
Jan 22, 2020 55.83 56.31 52.89 53.09 137,200 -2.33(-4.20%)
Jan 21, 2020 53.77 57.50 53.67 55.42 341,526 +1.79(+3.34%)
Jan 17, 2020 53.73 54.60 52.41 53.63 221,000 -0.02(-0.04%)
Jan 16, 2020 56.30 57.17 52.91 53.65 323,880 -1.42(-2.58%)
Jan 15, 2020 58.88 59.02 54.98 55.07 292,809 -3.86(-6.55%)
Jan 14, 2020 58.98 59.41 57.71 58.93 200,192 -0.51(-0.86%)
Jan 13, 2020 56.44 60.15 56.40 59.44 273,083 +3.38(+6.03%)
Jan 10, 2020 55.88 56.77 55.35 56.06 204,800 +0.39(+0.70%)
Jan 09, 2020 55.00 58.32 55.00 55.67 195,669 +1.29(+2.37%)
Jan 08, 2020 53.41 54.66 53.41 54.38 154,689 +1.02(+1.91%)
Jan 07, 2020 53.49 54.17 52.80 53.36 95,096 -0.49(-0.91%)
Jan 06, 2020 54.19 54.20 52.51 53.85 124,155 -0.60(-1.10%)
Jan 03, 2020 54.78 55.51 54.05 54.45 175,900 -0.53(-0.96%)
Jan 02, 2020 51.20 55.16 51.20 54.98 255,604 +3.78(+7.38%)
Dec 31, 2019 50.26 51.25 49.80 51.20 75,400 +0.84(+1.67%)
Dec 30, 2019 51.64 51.67 50.10 50.36 163,121 -1.28(-2.48%)
Dec 27, 2019 51.50 52.06 51.00 51.64 85,400 +0.13(+0.25%)
Dec 26, 2019 51.60 52.06 51.03 51.51 66,987 -0.13(-0.25%)
Dec 24, 2019 51.00 51.79 50.59 51.64 84,600 +0.61(+1.20%)
Dec 23, 2019 49.92 51.35 49.76 51.03 120,860 +1.07(+2.14%)
Dec 20, 2019 48.62 50.39 48.40 49.96 187,400 +1.12(+2.29%)
Dec 19, 2019 48.41 48.84 48.14 48.84 129,394 +0.27(+0.56%)
Dec 18, 2019 49.71 49.94 48.33 48.57 111,543 -1.13(-2.27%)
Dec 17, 2019 49.77 50.45 49.12 49.70 162,444 +0.03(+0.06%)
Dec 16, 2019 47.80 50.10 47.16 49.67 803,469 +2.25(+4.74%)
Dec 13, 2019 47.21 49.40 47.21 47.42 154,400 -0.11(-0.23%)
Dec 12, 2019 46.25 47.58 46.00 47.53 311,305 +1.12(+2.41%)
Dec 11, 2019 44.92 47.00 44.76 46.41 232,896 +1.41(+3.13%)
Dec 10, 2019 45.81 45.97 43.50 45.00 261,669 -1.46(-3.14%)
Dec 09, 2019 46.35 47.00 45.07 46.46 506,895 +0.75(+1.64%)
Dec 06, 2019 43.98 45.97 43.98 45.71 522,000 +1.93(+4.41%)
Dec 05, 2019 42.20 44.61 42.20 43.78 311,619 +1.70(+4.04%)
Dec 04, 2019 40.07 43.14 40.07 42.08 191,335 +1.73(+4.29%)
Dec 03, 2019 39.74 40.82 39.28 40.35 266,890 +0.31(+0.77%)
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.