Sections
Search
Help/Info
Subscribe
Follow us
Subscribe
Help/Info
Archives
Suburban Chicago's Information Source
Sections
News
Obituaries
Sports
Opinion
Business
Entertainment
Classifieds
Search
Breaking News Bar
Business News and Information
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Local Stocks
The Daily Herald Market Index
The Daily Herald Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Daiwa Securities ADR
(OP:
DSEEY
)
4.801
UNCHANGED
Streaming Delayed Price
Updated: 3:02 PM EDT, May 19, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
5.100
5.110
5.082
5.110
4,100
+0.06(+1.19%)
Nov 27, 2019
5.055
5.070
5.032
5.050
5,700
+0.04(+0.80%)
Nov 26, 2019
5.010
5.030
4.990
5.010
12,848
+0.02(+0.40%)
Nov 25, 2019
4.996
5.009
4.990
4.990
2,664
+0.00(+0.00%)
Nov 22, 2019
5.020
5.020
4.950
4.990
4,000
+0.02(+0.40%)
Nov 21, 2019
5.020
5.020
4.920
4.970
13,018
-0.05(-1.00%)
Nov 20, 2019
4.980
5.020
4.965
5.020
3,342
+0.13(+2.76%)
Nov 19, 2019
4.952
4.952
4.834
4.885
5,349
+0.10(+2.15%)
Nov 18, 2019
4.790
4.800
4.758
4.782
5,215
+0.02(+0.46%)
Nov 15, 2019
4.730
4.765
4.730
4.760
1,900
+0.06(+1.28%)
Nov 14, 2019
4.620
4.750
4.590
4.700
11,915
-0.03(-0.63%)
Nov 13, 2019
4.760
4.790
4.730
4.730
7,664
-0.06(-1.25%)
Nov 12, 2019
4.730
4.790
4.720
4.790
5,048
+0.08(+1.70%)
Nov 11, 2019
4.695
4.730
4.695
4.710
4,966
-0.02(-0.42%)
Nov 08, 2019
4.785
4.870
4.730
4.730
13,900
+0.01(+0.11%)
Nov 07, 2019
4.730
4.750
4.718
4.725
7,586
+0.03(+0.63%)
Nov 06, 2019
4.580
4.720
4.580
4.696
8,273
-0.00(-0.10%)
Nov 05, 2019
4.700
4.765
4.690
4.700
6,542
+0.00(+0.00%)
Nov 04, 2019
4.715
4.720
4.700
4.700
19,623
+0.04(+0.75%)
Nov 01, 2019
4.610
4.720
4.610
4.665
9,800
+0.18(+4.01%)
Oct 31, 2019
4.510
4.510
4.450
4.485
16,926
-0.13(-2.80%)
Oct 30, 2019
4.650
4.650
4.500
4.614
7,998
-0.04(-0.77%)
Oct 29, 2019
4.673
4.680
4.620
4.650
6,099
+0.02(+0.43%)
Oct 28, 2019
4.590
4.650
4.590
4.630
9,301
+0.04(+0.89%)
Oct 25, 2019
4.565
4.600
4.565
4.589
16,000
-0.01(-0.24%)
Oct 24, 2019
4.590
4.660
4.590
4.600
16,873
-0.05(-1.08%)
Oct 23, 2019
4.750
4.750
4.570
4.650
20,904
+0.05(+1.09%)
Oct 22, 2019
4.558
4.600
4.530
4.600
16,816
+0.00(+0.00%)
Oct 21, 2019
4.587
4.710
4.580
4.600
85,532
+0.12(+2.62%)
Oct 18, 2019
4.510
4.545
4.465
4.482
3,200
-0.01(-0.28%)
Oct 17, 2019
4.540
4.540
4.473
4.495
19,728
-0.08(-1.75%)
Oct 16, 2019
4.600
4.600
4.567
4.575
6,930
-0.08(-1.82%)
Oct 15, 2019
4.630
4.660
4.620
4.660
15,960
+0.02(+0.43%)
Oct 14, 2019
4.630
4.640
4.600
4.640
7,218
-0.01(-0.22%)
Oct 11, 2019
4.639
4.660
4.632
4.650
7,700
+0.09(+1.92%)
Oct 10, 2019
4.550
4.588
4.540
4.562
14,179
+0.01(+0.27%)
Oct 09, 2019
4.560
4.580
4.545
4.550
4,398
+0.02(+0.44%)
Oct 08, 2019
4.530
4.550
4.490
4.530
11,077
-0.03(-0.66%)
Oct 07, 2019
4.550
4.570
4.530
4.560
11,705
-0.04(-0.87%)
Oct 04, 2019
4.585
4.620
4.585
4.600
21,800
+0.07(+1.55%)
Oct 03, 2019
4.520
4.550
4.510
4.530
14,984
-0.07(-1.52%)
Oct 02, 2019
4.615
4.650
4.590
4.600
17,255
+0.04(+0.88%)
Oct 01, 2019
4.617
4.620
4.560
4.560
19,218
+0.05(+1.11%)
Sep 30, 2019
4.550
4.550
4.470
4.510
22,666
-0.04(-0.93%)
Sep 27, 2019
4.550
4.570
4.500
4.553
9,700
-0.13(-2.72%)
Sep 26, 2019
4.640
4.720
4.640
4.680
18,439
-0.03(-0.64%)
Sep 25, 2019
4.700
4.710
4.670
4.710
5,320
+0.02(+0.43%)
Sep 24, 2019
4.722
4.740
4.660
4.690
100,385
-0.05(-1.16%)
Sep 23, 2019
4.740
4.750
4.740
4.745
14,085
+0.01(+0.32%)
Sep 20, 2019
4.770
4.770
4.730
4.730
11,000
-0.04(-0.84%)
Sep 19, 2019
4.770
4.778
4.730
4.770
14,677
+0.06(+1.27%)
Sep 18, 2019
4.710
4.720
4.686
4.710
14,157
-0.06(-1.26%)
Sep 17, 2019
4.762
4.770
4.750
4.770
5,986
+0.01(+0.21%)
Sep 16, 2019
4.720
4.765
4.720
4.760
7,827
+0.01(+0.21%)
Sep 13, 2019
4.750
4.750
4.730
4.750
46,800
-0.01(-0.21%)
Sep 12, 2019
4.850
4.850
4.680
4.760
12,740
-0.06(-1.24%)
Sep 11, 2019
4.740
4.820
4.740
4.820
5,319
+0.15(+3.21%)
Sep 10, 2019
4.650
4.680
4.650
4.670
31,828
+0.13(+2.86%)
Sep 09, 2019
4.545
4.550
4.535
4.540
72,137
+0.03(+0.67%)
Sep 06, 2019
4.450
4.529
4.450
4.510
11,200
+0.04(+0.89%)
Sep 05, 2019
4.485
4.520
4.460
4.470
58,578
+0.03(+0.68%)
Sep 04, 2019
4.400
4.460
4.400
4.440
274,180
+0.06(+1.37%)
Sep 03, 2019
4.380
4.400
4.380
4.380
20,363
+0.04(+0.92%)
Aug 30, 2019
4.360
4.390
4.330
4.340
17,000
+0.01(+0.23%)
Aug 29, 2019
4.300
4.350
4.300
4.330
23,252
+0.06(+1.41%)
Aug 28, 2019
4.220
4.280
4.220
4.270
28,425
+0.02(+0.47%)
Aug 27, 2019
4.290
4.300
4.190
4.250
253,198
-0.03(-0.70%)
Aug 26, 2019
4.270
4.300
4.252
4.280
42,865
-0.06(-1.38%)
Aug 23, 2019
4.300
4.340
4.220
4.340
38,600
+0.08(+1.88%)
Aug 22, 2019
4.280
4.280
4.248
4.260
115,471
-0.03(-0.70%)
Aug 21, 2019
4.260
4.290
4.250
4.290
60,502
+0.02(+0.47%)
Aug 20, 2019
4.270
4.290
4.270
4.270
454,812
-0.01(-0.23%)
Aug 19, 2019
4.250
4.280
4.250
4.280
95,129
+0.06(+1.42%)
Aug 16, 2019
4.170
4.220
4.170
4.220
103,700
+0.11(+2.68%)
Aug 15, 2019
4.110
4.110
4.080
4.110
385,514
+0.07(+1.73%)
Aug 14, 2019
4.060
4.080
4.040
4.040
147,229
-0.10(-2.53%)
Aug 13, 2019
4.145
4.160
4.130
4.145
184,367
-0.03(-0.72%)
Aug 12, 2019
4.200
4.210
4.170
4.175
187,128
-0.04(-0.83%)
Aug 09, 2019
4.230
4.290
4.210
4.210
166,900
-0.19(-4.32%)
Aug 08, 2019
4.368
4.400
4.340
4.400
124,004
+0.01(+0.11%)
Aug 07, 2019
4.370
4.400
4.340
4.395
157,680
-0.05(-1.01%)
Aug 06, 2019
4.400
4.460
4.390
4.440
274,817
+0.10(+2.30%)
Aug 05, 2019
4.360
4.420
4.310
4.340
45,237
-0.15(-3.30%)
Aug 02, 2019
4.550
4.550
4.450
4.488
55,300
+0.02(+0.40%)
Aug 01, 2019
4.500
4.540
4.450
4.470
199,771
+0.01(+0.22%)
Jul 31, 2019
4.422
4.500
4.395
4.460
153,714
+0.07(+1.59%)
Jul 30, 2019
4.370
4.400
4.360
4.390
63,923
-0.02(-0.45%)
Jul 29, 2019
4.410
4.410
4.380
4.410
87,805
-0.01(-0.34%)
Jul 26, 2019
4.410
4.440
4.410
4.425
35,300
+0.01(+0.34%)
Jul 25, 2019
4.430
4.460
4.408
4.410
57,357
-0.08(-1.67%)
Jul 24, 2019
4.470
4.520
4.460
4.485
29,015
+0.00(+0.11%)
Jul 23, 2019
4.510
4.510
4.462
4.480
59,404
+0.01(+0.22%)
Jul 22, 2019
4.444
4.510
4.444
4.470
27,567
+0.05(+1.25%)
Jul 19, 2019
4.445
4.445
4.415
4.415
12,300
+0.05(+1.26%)
Jul 18, 2019
4.332
4.370
4.316
4.360
122,098
-0.04(-0.91%)
Jul 17, 2019
4.420
4.420
4.370
4.400
50,446
-0.03(-0.68%)
Jul 16, 2019
4.440
4.460
4.400
4.430
87,050
-0.04(-0.89%)
Jul 15, 2019
4.465
4.470
4.420
4.470
54,821
+0.03(+0.68%)
Jul 12, 2019
4.450
4.450
4.420
4.440
80,400
+0.02(+0.45%)
Jul 11, 2019
4.380
4.440
4.380
4.420
38,486
+0.00(+0.00%)
Jul 10, 2019
4.430
4.430
4.360
4.420
152,555
+0.03(+0.68%)
Jul 09, 2019
4.385
4.410
4.370
4.390
53,847
-0.06(-1.35%)
Jul 08, 2019
4.412
4.450
4.412
4.450
73,349
+0.00(+0.00%)
Jul 05, 2019
4.430
4.470
4.430
4.450
32,100
-0.07(-1.55%)
Jul 03, 2019
4.505
4.520
4.480
4.520
62,500
-0.05(-1.09%)
Jul 02, 2019
4.531
4.630
4.531
4.570
62,009
+0.04(+0.88%)
Jul 01, 2019
4.490
4.603
4.490
4.530
90,596
+0.12(+2.72%)
Jun 28, 2019
4.400
4.410
4.370
4.410
52,300
-0.00(-0.11%)
Jun 27, 2019
4.370
4.440
4.370
4.415
8,372
+0.03(+0.57%)
Jun 26, 2019
4.380
4.430
4.366
4.390
142,344
-0.01(-0.23%)
Jun 25, 2019
4.412
4.420
4.390
4.400
69,229
-0.07(-1.52%)
Jun 24, 2019
4.480
4.480
4.430
4.468
375,353
-0.03(-0.71%)
Jun 21, 2019
4.466
4.500
4.460
4.500
45,300
+0.00(+0.00%)
Jun 20, 2019
4.530
4.530
4.450
4.500
170,061
+0.09(+2.04%)
Jun 19, 2019
4.410
4.490
4.407
4.410
81,551
+0.09(+2.08%)
Jun 18, 2019
4.250
4.369
4.250
4.320
82,920
+0.07(+1.65%)
Jun 17, 2019
4.260
4.270
4.240
4.250
149,012
-0.01(-0.27%)
Jun 14, 2019
4.270
4.280
4.260
4.261
53,800
-0.00(-0.08%)
Jun 13, 2019
4.268
4.275
4.260
4.265
32,256
-0.06(-1.27%)
Jun 12, 2019
4.320
4.370
4.320
4.320
137,251
-0.09(-2.04%)
Jun 11, 2019
4.450
4.450
4.400
4.410
31,599
+0.04(+0.80%)
Jun 10, 2019
4.410
4.410
4.350
4.375
22,600
-0.02(-0.46%)
Jun 07, 2019
4.400
4.420
4.380
4.395
30,700
+0.09(+2.21%)
Jun 06, 2019
4.281
4.340
4.280
4.300
21,318
-0.04(-0.92%)
Jun 05, 2019
4.350
4.353
4.330
4.340
82,655
+0.01(+0.32%)
Jun 04, 2019
4.330
4.350
4.300
4.326
57,078
+0.07(+1.55%)
Jun 03, 2019
4.237
4.260
4.220
4.260
19,706
-0.05(-1.16%)
May 31, 2019
4.320
4.340
4.300
4.310
31,100
-0.03(-0.69%)
May 30, 2019
4.322
4.360
4.310
4.340
54,138
+0.03(+0.70%)
May 29, 2019
4.300
4.310
4.290
4.310
64,189
-0.05(-1.15%)
May 28, 2019
4.375
4.400
4.320
4.360
30,187
+0.01(+0.23%)
May 24, 2019
4.330
4.370
4.320
4.350
36,700
+0.03(+0.69%)
May 23, 2019
4.290
4.380
4.280
4.320
29,070
+0.01(+0.23%)
May 22, 2019
4.310
4.330
4.300
4.310
63,119
-0.03(-0.69%)
May 21, 2019
4.350
4.440
4.280
4.340
407,046
+0.04(+0.93%)
May 20, 2019
4.270
4.300
4.260
4.300
36,925
-0.03(-0.69%)
May 17, 2019
4.330
4.330
4.300
4.330
44,500
-0.03(-0.57%)
May 16, 2019
4.410
4.410
4.320
4.355
71,619
-0.05(-1.25%)
May 15, 2019
4.418
4.460
4.300
4.410
387,100
+0.02(+0.55%)
May 14, 2019
4.350
4.400
4.350
4.386
282,431
+0.06(+1.29%)
May 13, 2019
4.370
4.370
4.330
4.330
63,809
-0.18(-3.99%)
May 10, 2019
4.480
4.540
4.470
4.510
62,700
+0.04(+0.78%)
May 09, 2019
4.440
4.500
4.420
4.475
136,301
-0.03(-0.56%)
May 08, 2019
4.500
4.520
4.500
4.500
578,610
+0.00(+0.06%)
May 07, 2019
4.575
4.575
4.460
4.497
17,696
-0.11(-2.44%)
May 06, 2019
4.562
4.620
4.550
4.610
26,718
-0.03(-0.65%)
May 03, 2019
4.590
4.660
4.590
4.640
13,500
+0.08(+1.75%)
May 02, 2019
4.550
4.595
4.550
4.560
22,501
-0.05(-1.08%)
May 01, 2019
4.640
4.640
4.560
4.610
18,078
+0.02(+0.33%)
Apr 30, 2019
4.580
4.610
4.580
4.595
40,528
+0.02(+0.55%)
Apr 29, 2019
4.572
4.630
4.560
4.570
62,696
-0.01(-0.33%)
Apr 26, 2019
4.540
4.610
4.540
4.585
41,800
-0.07(-1.40%)
Apr 25, 2019
4.650
4.650
4.550
4.650
77,274
+0.02(+0.32%)
Apr 24, 2019
4.650
4.650
4.610
4.635
22,786
-0.11(-2.22%)
Apr 23, 2019
4.750
4.770
4.720
4.740
93,170
+0.04(+0.74%)
Apr 22, 2019
4.700
4.720
4.690
4.705
30,736
-0.09(-1.98%)
Apr 18, 2019
4.840
4.840
4.740
4.800
98,000
-0.04(-0.83%)
Apr 17, 2019
4.835
4.860
4.800
4.840
33,550
+0.06(+1.26%)
Apr 16, 2019
4.760
4.790
4.750
4.780
74,307
+0.02(+0.42%)
Apr 15, 2019
4.800
4.800
4.760
4.760
15,766
+0.04(+0.85%)
Apr 12, 2019
4.750
4.750
4.720
4.720
46,800
+0.00(+0.00%)
Apr 11, 2019
4.718
4.750
4.700
4.720
60,741
-0.07(-1.36%)
Apr 10, 2019
4.780
4.790
4.770
4.785
71,622
-0.05(-1.14%)
Apr 09, 2019
4.820
4.850
4.820
4.840
90,168
-0.04(-0.72%)
Apr 08, 2019
4.895
4.895
4.860
4.875
47,888
-0.03(-0.61%)
Apr 05, 2019
4.920
4.920
4.880
4.905
50,800
-0.00(-0.10%)
Apr 04, 2019
4.870
4.930
4.870
4.910
40,920
-0.01(-0.30%)
Apr 03, 2019
4.940
4.950
4.900
4.925
22,683
-0.02(-0.30%)
Apr 02, 2019
4.960
4.960
4.910
4.940
217,921
-0.00(-0.10%)
Apr 01, 2019
4.900
4.950
4.890
4.945
34,322
+0.07(+1.44%)
Mar 29, 2019
4.880
4.900
4.850
4.875
67,800
+0.00(+0.10%)
Mar 28, 2019
4.840
4.870
4.830
4.870
78,066
-0.15(-2.99%)
Mar 27, 2019
4.980
5.030
4.980
5.020
46,005
-0.01(-0.10%)
Mar 26, 2019
5.070
5.070
5.000
5.025
127,072
+0.02(+0.40%)
Mar 25, 2019
4.960
5.010
4.960
5.005
22,602
-0.01(-0.20%)
Mar 22, 2019
5.040
5.040
5.015
5.015
17,400
-0.15(-2.81%)
Mar 21, 2019
5.138
5.170
5.138
5.160
18,923
+0.00(+0.00%)
Mar 20, 2019
5.110
5.190
5.110
5.160
14,738
-0.00(-0.10%)
Mar 19, 2019
5.180
5.180
5.151
5.165
27,275
+0.01(+0.29%)
Mar 18, 2019
5.070
5.170
5.070
5.150
16,403
+0.04(+0.88%)
Mar 15, 2019
5.100
5.120
5.090
5.105
9,000
+0.06(+1.09%)
Mar 14, 2019
5.060
5.080
5.040
5.050
17,348
+0.00(+0.00%)
Mar 13, 2019
5.130
5.130
5.040
5.050
8,554
+0.00(+0.00%)
Mar 12, 2019
5.000
5.050
5.000
5.050
74,407
+0.05(+1.10%)
Mar 11, 2019
4.990
5.010
4.955
4.995
36,281
+0.05(+1.01%)
Mar 08, 2019
4.870
4.950
4.870
4.945
21,100
-0.02(-0.40%)
Mar 07, 2019
5.030
5.030
4.950
4.965
41,194
-0.08(-1.49%)
Mar 06, 2019
5.050
5.070
5.040
5.040
28,588
-0.04(-0.88%)
Mar 05, 2019
5.080
5.090
5.080
5.085
20,549
-0.01(-0.29%)
Mar 04, 2019
5.145
5.145
5.070
5.100
18,164
-0.02(-0.29%)
Mar 01, 2019
5.230
5.230
5.060
5.115
8,000
+0.03(+0.49%)
Feb 28, 2019
5.030
5.240
5.010
5.090
121,300
-0.05(-0.97%)
Feb 27, 2019
5.130
5.170
5.130
5.140
11,845
-0.01(-0.19%)
Feb 26, 2019
5.100
5.180
5.090
5.150
203,209
-0.02(-0.39%)
Feb 25, 2019
5.143
5.240
5.120
5.170
36,946
+0.03(+0.49%)
Feb 22, 2019
5.150
5.180
5.120
5.145
13,100
-0.06(-1.06%)
Feb 21, 2019
5.210
5.240
5.200
5.200
5,867
-0.01(-0.19%)
Feb 20, 2019
5.180
5.210
5.180
5.210
21,880
-0.01(-0.19%)
Feb 19, 2019
5.210
5.220
5.170
5.220
15,451
+0.14(+2.76%)
Feb 15, 2019
5.050
5.100
5.050
5.080
46,400
+0.09(+1.80%)
Feb 14, 2019
4.960
5.020
4.960
4.990
32,911
+0.02(+0.40%)
Feb 13, 2019
4.950
4.990
4.940
4.970
210,593
+0.05(+1.12%)
Feb 12, 2019
4.910
4.920
4.910
4.915
1,873,526
-0.01(-0.30%)
Feb 11, 2019
4.830
4.950
4.830
4.930
226,545
-0.01(-0.20%)
Feb 08, 2019
4.944
4.944
4.920
4.940
329,900
-0.07(-1.40%)
Feb 07, 2019
5.000
5.060
4.930
5.010
28,474
-0.09(-1.76%)
Feb 06, 2019
5.070
5.120
5.010
5.100
62,445
-0.02(-0.29%)
Feb 05, 2019
5.135
5.135
5.100
5.115
42,809
+0.06(+1.09%)
Feb 04, 2019
4.930
5.160
4.930
5.060
17,404
+0.05(+1.00%)
Feb 01, 2019
5.024
5.080
5.010
5.010
50,200
+0.05(+1.01%)
Jan 31, 2019
4.970
4.990
4.840
4.960
61,753
-0.04(-0.80%)
Jan 30, 2019
4.800
5.040
4.800
5.000
36,545
-0.14(-2.82%)
Jan 29, 2019
5.240
5.240
5.140
5.145
79,367
-0.23(-4.19%)
Jan 28, 2019
5.510
5.510
5.290
5.370
57,854
-0.03(-0.56%)
Jan 25, 2019
5.410
5.440
5.390
5.400
63,100
+0.01(+0.09%)
Jan 24, 2019
5.440
5.480
5.380
5.395
67,212
+0.06(+1.12%)
Jan 23, 2019
5.230
5.470
5.230
5.335
41,888
-0.00(-0.09%)
Jan 22, 2019
5.490
5.490
5.304
5.340
46,799
-0.20(-3.52%)
Jan 18, 2019
5.630
5.630
5.418
5.535
40,200
+0.09(+1.75%)
Jan 17, 2019
5.420
5.560
5.310
5.440
51,915
+0.08(+1.49%)
Jan 16, 2019
5.320
5.400
5.320
5.360
38,840
+0.01(+0.19%)
Jan 15, 2019
5.200
5.510
5.200
5.350
129,970
+0.02(+0.47%)
Jan 14, 2019
5.170
5.360
5.170
5.325
163,707
+0.01(+0.19%)
Jan 11, 2019
5.290
5.500
5.280
5.315
33,900
-0.05(-1.02%)
Jan 10, 2019
5.296
5.480
5.296
5.370
38,278
+0.04(+0.85%)
Jan 09, 2019
5.306
5.470
5.300
5.325
37,851
+0.00(+0.00%)
Jan 08, 2019
5.340
5.520
5.140
5.325
186,853
-0.04(-0.65%)
Jan 07, 2019
5.190
5.450
5.190
5.360
50,559
+0.03(+0.47%)
Jan 04, 2019
5.270
5.335
5.248
5.335
81,300
+0.35(+7.02%)
Jan 03, 2019
5.050
5.050
4.940
4.985
71,293
-0.01(-0.30%)
Jan 02, 2019
4.972
5.020
4.940
5.000
73,310
-0.01(-0.20%)
Dec 31, 2018
4.910
5.055
4.910
5.010
477,000
-0.02(-0.40%)
Dec 28, 2018
5.200
5.200
4.940
5.030
164,500
+0.15(+3.07%)
Dec 27, 2018
4.790
5.040
4.790
4.880
275,189
-0.06(-1.21%)
Dec 26, 2018
4.740
4.970
4.740
4.940
117,883
+0.03(+0.61%)
Dec 24, 2018
4.940
5.070
4.900
4.910
45,000
-0.03(-0.61%)
Dec 21, 2018
4.900
5.150
4.900
4.940
140,000
-0.23(-4.45%)
Dec 20, 2018
5.190
5.200
5.130
5.170
92,888
-0.14(-2.64%)
Dec 19, 2018
5.310
5.510
5.260
5.310
79,743
-0.07(-1.30%)
Dec 18, 2018
5.565
5.580
5.340
5.380
221,029
+0.06(+1.22%)
Dec 17, 2018
5.290
5.470
5.280
5.315
107,679
+0.00(+0.05%)
Dec 14, 2018
5.380
5.440
5.270
5.312
47,200
-0.11(-1.98%)
Dec 13, 2018
5.450
5.590
5.390
5.420
107,374
+0.04(+0.74%)
Dec 12, 2018
5.450
5.540
5.340
5.380
57,533
+0.17(+3.16%)
Dec 11, 2018
5.320
5.440
5.180
5.215
105,896
+0.02(+0.48%)
Dec 10, 2018
5.300
5.300
5.190
5.190
56,381
-0.11(-2.08%)
Dec 07, 2018
5.280
5.380
5.270
5.300
44,900
+0.04(+0.76%)
Dec 06, 2018
5.180
5.350
5.180
5.260
127,724
-0.10(-1.77%)
Dec 04, 2018
5.485
5.485
5.340
5.355
51,700
-0.18(-3.34%)
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
.
bottom clear
News
Sports
Business
Entertainment
Lifestyle
Opinion
Follow Us
Facebook
Twitter
Google+
Pinterest
LinkedIn
YouTube
About Us
Subscribe
|
Customer Services
|
Feedback
|
Advertise
|
Jobs at Daily Herald
|
Terms of Service
|
Privacy Policy
|
Copyright © 2016 Paddock Publications, Inc.
Sections
Search
Help/Info
close
Home
»
E-Edition
Photos
Videos
Communities
Weather
Latest Weekly Ads
Sponsored Content
Special Sections
News
»
Cook County
DuPage County
Kane County
Lake County
McHenry County
Chicago
State & Region
Nation & World
Obituaries
Politics
Sports
»
High School
Bears
Blackhawks
Bulls
Cubs
White Sox
Horse Racing
Fire
Sky
Wolves
Prep Basketball
Prep Football
Business
»
Stocks & Markets
Finance
Health
Technology
Real Estate
Foreclosures
Property Transfers
Industry Insights
Community Publications
Progress 2015
Entertainment
»
Celebrities
Movies
Dining
Literature
Music
Puzzles
Television
Theater
Events Calendar
Short & Sweet Theater Reviews
Lifestyle
»
Food
Health & Fitness
Home & Garden
Suburban Parent
Travel
Classic Cars
Celebrations
Fittest Loser
Room for Living
Opinion
»
Letters to the Editor
Editorials
Classifieds
»
Place an Ad
Autos
Real Estate
Jobs
Property Transfers
Merchandise for Sale
Business Service Directory
Garage Sales
Announcements
Legal Notices
Obituaries
»
Recent Obituaries
Search Obituaries
Place an Obituary
Shopping
»
Today's Ads
Weekly Sales Flyers
Local Businesses
Garage Sales
Search DailyHerald.com for articles
More ways to search Daily Herald
Obituaries
Search DailyHerald.com obituaries. »
Daily Herald newspaper archive
Find archived newspaper articles back to 1901. »
Digital Subscriptions
Activate Subscriber Access
Purchase a Digital Subscription
Home Delivery
Start a New Subscription
Manage Account