Daqo New Energy ADR (NY: DQ )

51.79 USD -2.42 (-4.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 10.92 11.70 10.64 11.39 2,793,290 +0.47(+4.34%)
Nov 30, 2017 10.42 11.00 10.41 10.92 1,961,280 +0.51(+4.94%)
Nov 29, 2017 10.76 10.80 10.05 10.40 2,215,550 -0.36(-3.36%)
Nov 28, 2017 10.24 10.80 9.979 10.76 3,105,710 +0.49(+4.79%)
Nov 27, 2017 10.66 10.74 9.916 10.27 2,692,800 -0.40(-3.73%)
Nov 24, 2017 9.974 10.72 9.900 10.67 1,777,585 +0.78(+7.89%)
Nov 22, 2017 9.322 9.957 9.322 9.890 2,898,445 +0.63(+6.80%)
Nov 21, 2017 9.468 9.610 9.066 9.260 2,292,145 -0.15(-1.55%)
Nov 20, 2017 8.806 9.426 8.658 9.406 3,079,615 +0.79(+9.22%)
Nov 17, 2017 7.940 8.658 7.865 8.612 1,335,630 +0.64(+8.00%)
Nov 16, 2017 8.140 8.142 7.860 7.974 920,000 +0.02(+0.23%)
Nov 15, 2017 8.472 8.472 7.704 7.956 1,775,185 -0.61(-7.16%)
Nov 14, 2017 8.642 8.898 8.052 8.570 2,478,900 +0.54(+6.67%)
Nov 13, 2017 7.970 8.306 7.950 8.034 1,541,400 +0.07(+0.90%)
Nov 10, 2017 7.824 8.076 7.810 7.962 1,160,310 +0.16(+2.10%)
Nov 09, 2017 7.972 8.062 7.750 7.798 722,935 -0.29(-3.61%)
Nov 08, 2017 7.864 8.134 7.702 8.090 1,788,585 +0.22(+2.80%)
Nov 07, 2017 7.964 7.980 7.700 7.870 314,600 -0.09(-1.16%)
Nov 06, 2017 8.040 8.040 7.906 7.962 349,920 +0.01(+0.08%)
Nov 03, 2017 8.060 8.144 7.868 7.956 289,730 -0.12(-1.46%)
Nov 02, 2017 7.980 8.102 7.808 8.074 323,405 +0.03(+0.32%)
Nov 01, 2017 7.630 8.078 7.618 8.048 1,142,725 +0.51(+6.74%)
Oct 31, 2017 7.670 7.742 7.490 7.540 424,765 -0.06(-0.74%)
Oct 30, 2017 7.340 7.600 7.340 7.596 512,240 +0.25(+3.40%)
Oct 27, 2017 7.158 7.374 7.158 7.346 394,050 +0.22(+3.12%)
Oct 26, 2017 7.172 7.238 7.074 7.124 466,670 -0.06(-0.81%)
Oct 25, 2017 7.352 7.548 7.122 7.182 514,590 -0.19(-2.60%)
Oct 24, 2017 7.200 7.466 7.164 7.374 717,030 +0.16(+2.22%)
Oct 23, 2017 7.482 7.500 7.200 7.214 541,870 -0.18(-2.38%)
Oct 20, 2017 6.618 7.400 6.618 7.390 1,678,630 +0.85(+13.00%)
Oct 19, 2017 6.298 6.548 6.200 6.540 800,340 +0.20(+3.19%)
Oct 18, 2017 6.140 6.356 6.104 6.338 437,170 +0.25(+4.04%)
Oct 17, 2017 6.290 6.292 6.042 6.092 1,182,395 -0.26(-4.06%)
Oct 16, 2017 6.634 6.634 6.300 6.350 659,310 -0.25(-3.73%)
Oct 13, 2017 6.546 6.624 6.501 6.596 422,375 +0.08(+1.17%)
Oct 12, 2017 6.562 6.754 6.452 6.520 459,055 +0.00(+0.00%)
Oct 11, 2017 6.804 6.816 6.454 6.520 797,460 -0.36(-5.18%)
Oct 10, 2017 6.468 6.927 6.390 6.876 1,605,895 +0.49(+7.67%)
Oct 09, 2017 6.122 6.400 6.066 6.386 827,905 +0.30(+4.96%)
Oct 06, 2017 6.020 6.152 6.020 6.084 369,710 -0.04(-0.69%)
Oct 05, 2017 6.050 6.148 5.974 6.126 678,345 +0.14(+2.30%)
Oct 04, 2017 6.080 6.134 5.880 5.988 471,160 -0.09(-1.45%)
Oct 03, 2017 5.808 6.144 5.792 6.076 1,057,580 +0.30(+5.19%)
Oct 02, 2017 5.868 5.920 5.718 5.776 389,700 -0.03(-0.48%)
Sep 29, 2017 5.886 5.930 5.690 5.804 384,100 -0.09(-1.59%)
Sep 28, 2017 5.724 5.900 5.724 5.898 843,925 +0.20(+3.47%)
Sep 27, 2017 5.800 5.700 762,395 +0.18(+3.22%)
Sep 26, 2017 5.510 5.572 5.480 5.522 179,970 +0.03(+0.55%)
Sep 25, 2017 5.672 5.772 5.416 5.492 538,165 -0.18(-3.11%)
Sep 22, 2017 5.586 5.740 5.458 5.668 291,450 +0.07(+1.32%)
Sep 21, 2017 5.612 5.612 5.440 5.594 521,895 -0.05(-0.89%)
Sep 20, 2017 5.900 5.900 5.578 5.644 494,225 -0.24(-4.08%)
Sep 19, 2017 5.820 5.915 5.796 5.884 699,830 +0.14(+2.44%)
Sep 18, 2017 5.796 5.952 5.640 5.744 999,545 +0.11(+2.02%)
Sep 15, 2017 5.360 5.894 5.360 5.630 1,608,160 +0.31(+5.75%)
Sep 14, 2017 5.222 5.358 5.222 5.324 464,830 +0.13(+2.54%)
Sep 13, 2017 5.232 5.348 5.168 5.192 237,605 -0.03(-0.54%)
Sep 12, 2017 5.414 5.428 5.166 5.220 234,535 -0.18(-3.37%)
Sep 11, 2017 5.348 5.420 5.336 5.402 501,165 +0.09(+1.69%)
Sep 08, 2017 5.278 5.343 5.232 5.312 380,165 +0.01(+0.15%)
Sep 07, 2017 5.234 5.328 5.210 5.304 342,615 +0.05(+0.99%)
Sep 06, 2017 5.122 5.286 5.005 5.252 398,810 +0.10(+1.86%)
Sep 05, 2017 5.200 5.286 5.052 5.156 517,110 -0.13(-2.53%)
Sep 01, 2017 5.050 5.292 5.034 5.290 294,130 +0.20(+3.97%)
Aug 31, 2017 5.048 5.090 4.971 5.088 340,215 +0.08(+1.56%)
Aug 30, 2017 4.902 5.048 4.872 5.010 265,060 +0.14(+2.96%)
Aug 29, 2017 4.968 5.000 4.842 4.866 281,735 -0.18(-3.49%)
Aug 28, 2017 5.010 5.068 4.983 5.042 261,850 +0.00(+0.04%)
Aug 25, 2017 5.034 5.048 4.970 5.040 246,935 +0.05(+1.00%)
Aug 24, 2017 4.900 5.034 4.878 4.990 287,580 +0.09(+1.80%)
Aug 23, 2017 4.880 4.927 4.810 4.902 209,640 +0.03(+0.70%)
Aug 22, 2017 4.830 4.972 4.784 4.868 408,235 +0.07(+1.42%)
Aug 21, 2017 5.052 5.066 4.734 4.800 679,595 -0.27(-5.25%)
Aug 18, 2017 4.962 5.092 4.927 5.066 453,945 +0.12(+2.38%)
Aug 17, 2017 5.084 5.160 4.908 4.948 388,635 -0.14(-2.83%)
Aug 16, 2017 5.340 5.340 5.052 5.092 419,160 -0.22(-4.18%)
Aug 15, 2017 5.330 5.370 5.192 5.314 236,185 +0.02(+0.42%)
Aug 14, 2017 5.220 5.390 5.172 5.292 429,870 +0.06(+1.07%)
Aug 11, 2017 4.840 5.278 4.840 5.236 332,990 +0.10(+1.95%)
Aug 10, 2017 5.352 5.596 4.972 5.136 1,006,445 -0.29(-5.41%)
Aug 09, 2017 5.202 5.520 5.202 5.430 643,810 +0.15(+2.88%)
Aug 08, 2017 5.376 5.632 5.200 5.278 2,436,880 -0.59(-10.09%)
Aug 07, 2017 5.596 6.160 5.596 5.870 1,871,795 +0.35(+6.34%)
Aug 04, 2017 5.134 5.550 5.134 5.520 1,148,780 +0.46(+9.18%)
Aug 03, 2017 5.002 5.120 4.970 5.056 297,405 +0.00(+0.04%)
Aug 02, 2017 5.060 5.176 4.989 5.054 792,600 -0.00(-0.04%)
Aug 01, 2017 5.140 5.140 4.940 5.056 363,550 -0.02(-0.32%)
Jul 31, 2017 4.996 5.072 4.922 5.072 479,515 +0.20(+4.06%)
Jul 28, 2017 4.870 5.020 4.836 4.874 563,935 +0.04(+0.91%)
Jul 27, 2017 5.028 5.096 4.646 4.830 544,425 -0.17(-3.40%)
Jul 26, 2017 5.016 5.116 4.922 5.000 415,950 +0.03(+0.68%)
Jul 25, 2017 4.974 5.236 4.910 4.966 650,245 +0.04(+0.85%)
Jul 24, 2017 4.758 4.930 4.712 4.924 596,365 +0.17(+3.66%)
Jul 21, 2017 4.690 4.758 4.511 4.750 277,390 +0.07(+1.41%)
Jul 20, 2017 4.720 4.755 4.600 4.684 369,355 -0.06(-1.22%)
Jul 19, 2017 4.490 4.750 4.490 4.742 807,175 +0.31(+6.95%)
Jul 18, 2017 4.154 4.452 4.126 4.434 364,390 +0.28(+6.84%)
Jul 17, 2017 4.290 4.290 4.112 4.150 337,325 -0.13(-3.04%)
Jul 14, 2017 4.114 4.296 4.114 4.280 192,000 +0.18(+4.34%)
Jul 13, 2017 4.160 4.200 4.086 4.102 102,080 -0.08(-1.87%)
Jul 12, 2017 4.148 4.280 4.148 4.180 229,860 +0.10(+2.40%)
Jul 11, 2017 4.030 4.136 4.030 4.082 130,965 +0.08(+2.05%)
Jul 10, 2017 4.080 4.171 3.985 4.000 297,565 -0.08(-1.96%)
Jul 07, 2017 3.960 4.100 3.960 4.080 199,930 +0.13(+3.19%)
Jul 06, 2017 3.980 4.140 3.920 3.954 346,915 -0.05(-1.15%)
Jul 05, 2017 4.044 4.096 3.990 4.000 115,295 -0.05(-1.23%)
Jul 03, 2017 4.184 4.184 4.040 4.050 418,820 -0.10(-2.46%)
Jun 30, 2017 4.156 4.237 4.016 4.152 233,190 +0.00(+0.00%)
Jun 29, 2017 4.156 4.172 4.052 4.152 315,350 -0.00(-0.05%)
Jun 28, 2017 4.016 4.192 3.956 4.154 350,625 +0.14(+3.54%)
Jun 27, 2017 3.958 4.096 3.932 4.012 274,540 +0.07(+1.67%)
Jun 26, 2017 4.030 4.080 3.897 3.946 193,820 -0.07(-1.84%)
Jun 23, 2017 3.858 4.112 3.843 4.020 428,275 +0.16(+4.20%)
Jun 22, 2017 3.896 3.900 3.828 3.858 468,630 +0.05(+1.37%)
Jun 21, 2017 3.848 3.936 3.806 3.806 326,080 -0.05(-1.30%)
Jun 20, 2017 3.886 3.956 3.806 3.856 273,790 -0.03(-0.67%)
Jun 19, 2017 3.960 3.985 3.800 3.882 424,865 -0.08(-1.97%)
Jun 16, 2017 3.872 4.040 3.850 3.960 587,795 +0.10(+2.48%)
Jun 15, 2017 3.940 4.006 3.850 3.864 371,120 -0.10(-2.62%)
Jun 14, 2017 4.200 4.200 3.950 3.968 284,005 -0.25(-6.02%)
Jun 13, 2017 3.940 4.222 3.940 4.222 255,505 +0.30(+7.65%)
Jun 12, 2017 3.962 4.074 3.900 3.922 253,025 -0.06(-1.61%)
Jun 09, 2017 4.264 4.276 3.956 3.986 533,985 -0.29(-6.74%)
Jun 08, 2017 4.084 4.300 3.966 4.274 475,275 +0.20(+4.91%)
Jun 07, 2017 3.986 4.100 3.922 4.074 437,165 +0.06(+1.49%)
Jun 06, 2017 3.986 4.096 3.838 4.014 412,890 -0.03(-0.74%)
Jun 05, 2017 4.164 4.164 4.004 4.044 516,855 -0.17(-3.99%)
Jun 02, 2017 4.308 4.364 4.182 4.212 411,900 -0.11(-2.45%)
Jun 01, 2017 4.348 4.434 4.206 4.318 328,380 -0.03(-0.78%)
May 31, 2017 4.352 4.388 4.224 4.352 480,740 -0.01(-0.23%)
May 30, 2017 4.454 4.504 4.358 4.362 295,670 -0.11(-2.42%)
May 26, 2017 4.530 4.582 4.426 4.470 173,945 -0.08(-1.76%)
May 25, 2017 4.626 4.626 4.510 4.550 162,740 -0.05(-1.17%)
May 24, 2017 4.620 4.620 4.568 4.604 98,620 -0.00(-0.09%)
May 23, 2017 4.684 4.746 4.546 4.608 126,100 -0.05(-1.12%)
May 22, 2017 4.508 4.682 4.508 4.660 198,335 +0.15(+3.37%)
May 19, 2017 4.436 4.532 4.360 4.508 184,145 +0.10(+2.22%)
May 18, 2017 4.450 4.490 4.410 4.410 312,590 -0.05(-1.21%)
May 17, 2017 4.682 4.682 4.440 4.464 388,405 -0.27(-5.66%)
May 16, 2017 4.668 4.732 4.512 4.732 225,555 +0.08(+1.68%)
May 15, 2017 4.740 4.800 4.511 4.654 323,045 +0.00(+0.04%)
May 12, 2017 4.780 4.788 4.585 4.652 532,840 -0.13(-2.76%)
May 11, 2017 4.682 4.850 4.620 4.784 978,555 +0.07(+1.57%)
May 10, 2017 4.450 4.794 4.450 4.710 1,797,655 +0.27(+6.18%)
May 09, 2017 4.360 4.532 4.260 4.436 2,638,990 +0.49(+12.53%)
May 08, 2017 3.850 4.000 3.789 3.942 460,325 +0.16(+4.29%)
May 05, 2017 3.698 3.796 3.677 3.780 138,075 +0.08(+2.05%)
May 04, 2017 3.776 3.776 3.680 3.704 320,835 -0.06(-1.70%)
May 03, 2017 3.734 3.768 3.646 3.768 148,680 +0.02(+0.53%)
May 02, 2017 3.796 3.873 3.708 3.748 155,435 -0.04(-1.16%)
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.