Skip to main content

Daqo New Energy ADR (NY: DQ )

26.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 11.04 11.19 10.00 10.09 1,481,015 -1.49(-12.90%)
Mar 31, 2020 11.10 11.80 11.05 11.58 1,441,255 +0.47(+4.19%)
Mar 30, 2020 10.76 11.18 10.68 11.12 1,364,065 +0.36(+3.37%)
Mar 27, 2020 11.47 11.47 10.65 10.76 1,148,000 -1.17(-9.81%)
Mar 26, 2020 12.00 12.20 11.57 11.93 1,065,845 -0.04(-0.32%)
Mar 25, 2020 11.44 12.39 10.90 11.96 1,203,265 +0.58(+5.09%)
Mar 24, 2020 9.472 11.59 9.430 11.38 1,485,855 +2.49(+27.97%)
Mar 23, 2020 9.120 9.412 8.372 8.896 2,127,960 -0.22(-2.41%)
Mar 20, 2020 10.07 10.45 9.022 9.116 2,070,500 -0.62(-6.33%)
Mar 19, 2020 8.738 9.770 8.319 9.732 1,412,080 +1.17(+13.61%)
Mar 18, 2020 10.26 11.21 8.454 8.566 1,622,075 -2.50(-22.62%)
Mar 17, 2020 10.62 11.60 10.32 11.07 1,338,600 +0.55(+5.23%)
Mar 16, 2020 9.590 11.39 9.502 10.52 1,696,660 -0.81(-7.15%)
Mar 13, 2020 11.40 11.48 10.54 11.33 2,039,000 +0.76(+7.19%)
Mar 12, 2020 10.84 11.25 10.37 10.57 1,834,505 -0.97(-8.41%)
Mar 11, 2020 11.80 12.64 11.06 11.54 4,382,430 +0.17(+1.50%)
Mar 10, 2020 10.95 11.58 10.61 11.37 2,344,725 +1.22(+12.06%)
Mar 09, 2020 10.66 10.71 10.05 10.15 2,490,885 -1.65(-14.02%)
Mar 06, 2020 11.93 12.08 11.31 11.80 1,335,500 -0.53(-4.33%)
Mar 05, 2020 12.38 13.15 12.20 12.33 1,597,695 -0.33(-2.61%)
Mar 04, 2020 12.88 13.15 12.30 12.66 1,043,340 +0.02(+0.14%)
Mar 03, 2020 12.98 13.59 12.53 12.65 1,407,660 -0.33(-2.57%)
Mar 02, 2020 13.21 13.26 11.90 12.98 2,281,860 -0.13(-1.02%)
Feb 28, 2020 12.70 13.16 12.11 13.11 1,650,000 -0.28(-2.09%)
Feb 27, 2020 13.84 13.88 13.04 13.39 1,389,285 -0.84(-5.90%)
Feb 26, 2020 14.31 14.66 13.98 14.23 501,580 +0.03(+0.20%)
Feb 25, 2020 14.72 14.87 13.86 14.21 766,690 -0.37(-2.54%)
Feb 24, 2020 14.30 15.03 14.18 14.58 917,295 -0.67(-4.37%)
Feb 21, 2020 15.18 15.35 14.61 15.24 2,699,500 -0.06(-0.41%)
Feb 20, 2020 15.53 16.29 14.95 15.30 1,852,525 -0.22(-1.44%)
Feb 19, 2020 14.93 15.80 14.93 15.53 1,477,825 +0.81(+5.52%)
Feb 18, 2020 14.51 14.90 13.95 14.72 1,397,095 +0.20(+1.41%)
Feb 14, 2020 14.37 14.81 14.20 14.51 1,516,500 +0.22(+1.51%)
Feb 13, 2020 14.80 14.88 13.83 14.30 2,019,250 -0.75(-5.01%)
Feb 12, 2020 13.42 15.10 13.40 15.05 3,662,085 +1.70(+12.75%)
Feb 11, 2020 12.83 13.59 12.56 13.35 2,936,690 +1.77(+15.33%)
Feb 10, 2020 11.50 11.84 11.40 11.57 528,070 +0.02(+0.21%)
Feb 07, 2020 12.44 12.44 11.29 11.55 1,302,000 -1.00(-7.95%)
Feb 06, 2020 11.91 12.77 11.82 12.55 1,686,070 +0.89(+7.65%)
Feb 05, 2020 11.62 11.84 11.28 11.66 769,205 +0.16(+1.39%)
Feb 04, 2020 10.54 11.60 10.50 11.50 3,690,845 +1.12(+10.77%)
Feb 03, 2020 10.15 10.46 10.01 10.38 438,290 +0.26(+2.59%)
Jan 31, 2020 10.38 10.40 10.03 10.12 657,500 -0.34(-3.21%)
Jan 30, 2020 10.49 10.50 10.22 10.45 1,044,840 -0.20(-1.91%)
Jan 29, 2020 10.28 10.76 10.28 10.66 1,107,585 +0.46(+4.53%)
Jan 28, 2020 10.10 10.24 10.06 10.19 302,680 +0.12(+1.17%)
Jan 27, 2020 10.00 10.14 9.944 10.08 1,420,180 -0.19(-1.81%)
Jan 24, 2020 10.48 10.60 10.21 10.26 348,000 -0.21(-2.01%)
Jan 23, 2020 10.60 10.72 10.15 10.47 878,030 -0.15(-1.38%)
Jan 22, 2020 11.17 11.26 10.58 10.62 686,000 -0.47(-4.20%)
Jan 21, 2020 10.75 11.50 10.73 11.08 1,707,630 +0.36(+3.34%)
Jan 17, 2020 10.75 10.92 10.48 10.73 1,105,000 -0.00(-0.04%)
Jan 16, 2020 11.26 11.43 10.58 10.73 1,619,400 -0.28(-2.58%)
Jan 15, 2020 11.78 11.80 11.00 11.01 1,464,045 -0.77(-6.55%)
Jan 14, 2020 11.80 11.88 11.54 11.79 1,000,960 -0.10(-0.86%)
Jan 13, 2020 11.29 12.03 11.28 11.89 1,365,415 +0.68(+6.03%)
Jan 10, 2020 11.18 11.35 11.07 11.21 1,024,000 +0.08(+0.70%)
Jan 09, 2020 11.00 11.66 11.00 11.13 978,345 +0.26(+2.37%)
Jan 08, 2020 10.68 10.93 10.68 10.88 773,445 +0.20(+1.91%)
Jan 07, 2020 10.70 10.83 10.56 10.67 475,480 -0.10(-0.91%)
Jan 06, 2020 10.84 10.84 10.50 10.77 620,775 -0.12(-1.10%)
Jan 03, 2020 10.96 11.10 10.81 10.89 879,500 -0.11(-0.96%)
Jan 02, 2020 10.24 11.03 10.24 11.00 1,278,020 +0.76(+7.38%)
Dec 31, 2019 10.05 10.25 9.960 10.24 377,000 +0.17(+1.67%)
Dec 30, 2019 10.33 10.33 10.02 10.07 815,605 -0.26(-2.48%)
Dec 27, 2019 10.30 10.41 10.20 10.33 427,000 +0.03(+0.25%)
Dec 26, 2019 10.32 10.41 10.21 10.30 334,935 -0.03(-0.25%)
Dec 24, 2019 10.20 10.36 10.12 10.33 423,000 +0.12(+1.20%)
Dec 23, 2019 9.984 10.27 9.952 10.21 604,300 +0.21(+2.14%)
Dec 20, 2019 9.724 10.08 9.680 9.992 937,000 +0.22(+2.29%)
Dec 19, 2019 9.682 9.768 9.628 9.768 646,970 +0.05(+0.56%)
Dec 18, 2019 9.942 9.988 9.666 9.714 557,715 -0.23(-2.27%)
Dec 17, 2019 9.954 10.09 9.824 9.940 812,220 +0.01(+0.06%)
Dec 16, 2019 9.560 10.02 9.432 9.934 4,017,345 +0.45(+4.74%)
Dec 13, 2019 9.442 9.880 9.442 9.484 772,000 -0.02(-0.23%)
Dec 12, 2019 9.250 9.516 9.200 9.506 1,556,525 +0.22(+2.41%)
Dec 11, 2019 8.984 9.400 8.952 9.282 1,164,480 +0.28(+3.13%)
Dec 10, 2019 9.162 9.194 8.700 9.000 1,308,345 -0.29(-3.14%)
Dec 09, 2019 9.270 9.400 9.014 9.292 2,534,475 +0.15(+1.64%)
Dec 06, 2019 8.796 9.194 8.796 9.142 2,610,000 +0.39(+4.41%)
Dec 05, 2019 8.440 8.922 8.440 8.756 1,558,095 +0.34(+4.04%)
Dec 04, 2019 8.014 8.628 8.014 8.416 956,675 +0.35(+4.29%)
Dec 03, 2019 7.948 8.164 7.856 8.070 1,334,450 +0.06(+0.77%)
Dec 02, 2019 7.638 8.228 7.636 8.008 1,452,475 +0.39(+5.15%)
Nov 29, 2019 7.764 7.774 7.533 7.616 418,500 -0.01(-0.16%)
Nov 27, 2019 7.408 7.654 7.326 7.628 445,500 +0.23(+3.08%)
Nov 26, 2019 7.454 7.470 7.242 7.400 656,995 -0.00(-0.03%)
Nov 25, 2019 7.558 7.558 7.158 7.402 1,735,685 -0.16(-2.14%)
Nov 22, 2019 7.542 7.632 7.320 7.564 523,000 +0.02(+0.21%)
Nov 21, 2019 7.854 7.900 7.242 7.548 2,860,530 -0.36(-4.53%)
Nov 20, 2019 7.764 7.950 7.718 7.906 826,645 +0.14(+1.80%)
Nov 19, 2019 7.792 7.978 7.632 7.766 1,030,645 -0.01(-0.10%)
Nov 18, 2019 7.836 7.936 7.700 7.774 607,685 -0.05(-0.69%)
Nov 15, 2019 7.750 7.858 7.690 7.828 741,000 +0.02(+0.26%)
Nov 14, 2019 7.810 7.938 7.529 7.808 888,810 +0.17(+2.25%)
Nov 13, 2019 8.100 8.160 7.622 7.636 1,128,595 -0.48(-5.94%)
Nov 12, 2019 7.862 8.640 7.752 8.118 3,023,380 +0.74(+10.09%)
Nov 11, 2019 7.254 7.426 7.254 7.374 337,510 +0.04(+0.49%)
Nov 08, 2019 7.234 7.428 7.188 7.338 335,000 +0.06(+0.88%)
Nov 07, 2019 7.484 7.608 7.190 7.274 864,435 -0.20(-2.65%)
Nov 06, 2019 7.538 7.646 7.440 7.472 316,885 -0.04(-0.56%)
Nov 05, 2019 7.518 7.599 7.146 7.514 3,850,275 +0.02(+0.24%)
Nov 04, 2019 7.850 7.850 7.456 7.496 811,675 -0.23(-2.98%)
Nov 01, 2019 7.600 7.820 7.402 7.726 732,000 +0.13(+1.77%)
Oct 31, 2019 7.378 7.698 7.242 7.592 1,720,820 +0.24(+3.24%)
Oct 30, 2019 7.804 7.892 7.272 7.354 1,646,345 -0.56(-7.12%)
Oct 29, 2019 7.870 8.146 7.804 7.918 355,925 -0.02(-0.28%)
Oct 28, 2019 8.136 8.206 7.922 7.940 449,870 -0.18(-2.17%)
Oct 25, 2019 8.298 8.298 7.996 8.116 298,500 -0.16(-1.91%)
Oct 24, 2019 8.040 8.360 7.978 8.274 954,240 +0.39(+4.89%)
Oct 23, 2019 7.826 8.006 7.800 7.888 593,885 +0.01(+0.10%)
Oct 22, 2019 8.064 8.064 7.826 7.880 559,730 -0.11(-1.43%)
Oct 21, 2019 8.060 8.196 7.921 7.994 770,875 -0.05(-0.60%)
Oct 18, 2019 8.068 8.328 8.040 8.042 386,000 -0.13(-1.54%)
Oct 17, 2019 8.118 8.330 8.021 8.168 770,085 +0.07(+0.86%)
Oct 16, 2019 8.564 8.603 8.058 8.098 1,624,275 -0.60(-6.94%)
Oct 15, 2019 8.762 8.886 8.516 8.702 2,464,910 -0.11(-1.20%)
Oct 14, 2019 8.742 8.954 8.720 8.808 423,100 +0.10(+1.10%)
Oct 11, 2019 8.924 8.964 8.484 8.712 676,000 -0.07(-0.82%)
Oct 10, 2019 8.730 8.990 8.714 8.784 316,840 +0.06(+0.69%)
Oct 09, 2019 8.918 8.932 8.682 8.724 434,250 -0.04(-0.41%)
Oct 08, 2019 8.702 8.898 8.628 8.760 447,880 -0.01(-0.16%)
Oct 07, 2019 8.958 9.084 8.716 8.774 619,245 -0.30(-3.33%)
Oct 04, 2019 8.964 9.096 8.768 9.076 277,500 +0.15(+1.73%)
Oct 03, 2019 8.760 8.952 8.664 8.922 463,470 +0.15(+1.71%)
Oct 02, 2019 8.950 8.950 8.626 8.772 847,030 -0.22(-2.40%)
Oct 01, 2019 9.218 9.320 8.922 8.988 479,280 -0.23(-2.50%)
Sep 30, 2019 9.108 9.336 8.800 9.218 1,342,145 +0.31(+3.48%)
Sep 27, 2019 9.316 9.406 8.664 8.908 2,457,500 -0.35(-3.80%)
Sep 26, 2019 9.492 9.586 9.204 9.260 543,860 -0.29(-3.06%)
Sep 25, 2019 9.580 9.700 9.418 9.552 746,145 -0.03(-0.29%)
Sep 24, 2019 10.11 10.26 9.580 9.580 1,626,415 -0.71(-6.94%)
Sep 23, 2019 9.766 10.31 9.656 10.29 911,925 +0.13(+1.26%)
Sep 20, 2019 10.30 10.31 10.10 10.17 3,239,500 -0.10(-0.97%)
Sep 19, 2019 10.26 10.50 10.18 10.27 1,149,190 +0.03(+0.27%)
Sep 18, 2019 10.20 10.35 10.07 10.24 1,657,700 +0.01(+0.14%)
Sep 17, 2019 10.18 10.30 10.04 10.22 799,305 +0.02(+0.22%)
Sep 16, 2019 9.640 10.26 9.640 10.20 1,209,835 +0.56(+5.83%)
Sep 13, 2019 9.592 9.960 9.394 9.640 563,000 +0.11(+1.11%)
Sep 12, 2019 9.934 9.998 9.422 9.534 1,650,475 -0.35(-3.56%)
Sep 11, 2019 9.816 10.26 9.776 9.886 967,025 +0.21(+2.15%)
Sep 10, 2019 9.636 9.836 9.302 9.678 849,670 +0.02(+0.25%)
Sep 09, 2019 10.22 10.32 9.432 9.654 1,135,460 -0.55(-5.35%)
Sep 06, 2019 10.24 10.36 10.03 10.20 577,000 +0.01(+0.10%)
Sep 05, 2019 10.47 10.47 10.11 10.19 1,014,850 -0.14(-1.32%)
Sep 04, 2019 10.25 10.48 10.13 10.33 1,117,785 +0.27(+2.66%)
Sep 03, 2019 10.28 10.58 9.996 10.06 1,013,310 -0.26(-2.54%)
Aug 30, 2019 10.34 10.36 9.874 10.32 762,000 +0.01(+0.14%)
Aug 29, 2019 10.42 10.52 9.874 10.31 1,009,895 +0.02(+0.16%)
Aug 28, 2019 10.24 10.38 10.10 10.29 621,955 -0.01(-0.14%)
Aug 27, 2019 10.22 10.70 10.11 10.30 1,256,820 +0.20(+1.94%)
Aug 26, 2019 9.860 10.20 9.778 10.11 1,256,095 +0.37(+3.84%)
Aug 23, 2019 9.942 10.12 9.610 9.734 646,000 -0.30(-2.95%)
Aug 22, 2019 10.57 10.57 9.766 10.03 1,341,840 -0.57(-5.38%)
Aug 21, 2019 9.560 10.60 9.524 10.60 3,251,865 +1.51(+16.56%)
Aug 20, 2019 8.856 9.138 8.797 9.094 663,540 +0.23(+2.64%)
Aug 19, 2019 8.916 9.156 8.658 8.860 1,009,520 +0.12(+1.37%)
Aug 16, 2019 8.200 8.778 8.188 8.740 1,281,500 +0.47(+5.71%)
Aug 15, 2019 7.996 8.556 7.902 8.268 1,346,300 +0.34(+4.24%)
Aug 14, 2019 8.010 8.375 7.802 7.932 2,600,095 -0.52(-6.15%)
Aug 13, 2019 8.622 8.838 8.322 8.452 905,360 -0.17(-1.95%)
Aug 12, 2019 8.350 8.798 8.176 8.620 750,385 +0.19(+2.25%)
Aug 09, 2019 8.466 8.615 8.191 8.430 586,500 -0.11(-1.31%)
Aug 08, 2019 8.312 8.656 8.266 8.542 520,040 +0.28(+3.44%)
Aug 07, 2019 8.096 8.446 7.982 8.258 996,785 +0.15(+1.80%)
Aug 06, 2019 8.122 8.168 7.927 8.112 746,880 +0.15(+1.83%)
Aug 05, 2019 8.394 8.396 7.823 7.966 1,450,835 -0.76(-8.69%)
Aug 02, 2019 8.472 8.900 8.316 8.724 928,000 +0.21(+2.44%)
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.