Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

100.73 +0.84 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 89.23 89.75 87.80 88.94 8,203,480 -0.26(-0.29%)
Aug 28, 2020 87.72 92.02 87.72 89.20 6,490,500 +0.38(+0.43%)
Aug 27, 2020 89.00 89.78 86.40 88.82 7,676,256 -0.43(-0.48%)
Aug 26, 2020 88.70 89.60 84.88 89.25 11,223,451 +2.01(+2.30%)
Aug 25, 2020 83.41 88.88 82.54 87.24 16,337,163 +4.08(+4.91%)
Aug 24, 2020 85.62 85.99 82.40 83.16 15,582,036 -0.84(-1.00%)
Aug 21, 2020 87.52 88.29 83.36 84.00 40,084,600 -13.13(-13.52%)
Aug 20, 2020 95.07 98.20 94.50 97.13 12,900,775 +1.19(+1.24%)
Aug 19, 2020 91.56 96.74 91.45 95.94 12,451,671 +4.35(+4.75%)
Aug 18, 2020 90.95 92.34 89.64 91.59 7,031,476 +2.41(+2.70%)
Aug 17, 2020 90.79 91.55 85.71 89.18 10,744,936 +4.14(+4.87%)
Aug 14, 2020 88.54 88.71 84.01 85.04 6,059,300 -3.81(-4.29%)
Aug 13, 2020 90.00 91.13 88.14 88.85 3,558,861 -1.26(-1.40%)
Aug 12, 2020 88.16 90.96 86.62 90.11 5,412,002 +2.84(+3.25%)
Aug 11, 2020 88.03 91.04 86.80 87.27 5,621,454 -0.26(-0.30%)
Aug 10, 2020 89.41 90.55 86.33 87.53 5,481,573 -0.67(-0.76%)
Aug 07, 2020 90.63 93.38 87.32 88.20 7,389,200 -3.42(-3.73%)
Aug 06, 2020 97.45 98.18 91.30 91.62 6,339,835 -5.84(-5.99%)
Aug 05, 2020 94.70 98.43 94.63 97.46 5,060,807 +3.44(+3.66%)
Aug 04, 2020 95.86 97.33 92.70 94.02 4,655,919 -2.01(-2.09%)
Aug 03, 2020 92.97 96.22 91.72 96.03 7,140,688 +4.23(+4.61%)
Jul 31, 2020 86.43 92.66 86.13 91.80 12,582,700 +6.86(+8.08%)
Jul 30, 2020 83.63 85.57 83.63 84.94 3,414,879 +0.91(+1.08%)
Jul 29, 2020 85.39 86.90 83.87 84.03 4,036,315 +0.26(+0.31%)
Jul 28, 2020 83.17 85.42 82.83 83.77 5,906,857 +0.33(+0.40%)
Jul 27, 2020 79.13 83.59 77.53 83.44 8,595,095 +4.49(+5.69%)
Jul 24, 2020 76.22 80.69 76.00 78.95 9,860,700 -0.10(-0.13%)
Jul 23, 2020 81.10 82.46 78.40 79.05 6,010,776 -1.71(-2.12%)
Jul 22, 2020 82.00 83.46 79.51 80.76 6,862,384 -1.82(-2.20%)
Jul 21, 2020 86.89 87.27 82.29 82.58 7,293,379 -2.25(-2.65%)
Jul 20, 2020 81.00 85.05 80.77 84.83 6,252,550 +2.36(+2.86%)
Jul 17, 2020 84.74 85.13 82.02 82.47 5,320,300 -1.08(-1.29%)
Jul 16, 2020 81.51 84.84 81.10 83.55 6,768,031 -1.75(-2.05%)
Jul 15, 2020 88.58 89.60 84.45 85.30 6,013,277 -2.03(-2.32%)
Jul 14, 2020 86.90 87.90 80.09 87.33 13,776,862 -0.95(-1.08%)
Jul 13, 2020 90.97 94.94 88.02 88.28 12,731,978 +0.98(+1.12%)
Jul 10, 2020 88.61 89.62 86.21 87.30 6,799,800 -2.95(-3.27%)
Jul 09, 2020 93.15 94.30 88.42 90.25 8,774,084 -2.06(-2.23%)
Jul 08, 2020 93.00 93.40 89.34 92.31 9,964,630 +1.31(+1.44%)
Jul 07, 2020 88.00 92.10 83.30 91.00 16,220,845 +4.00(+4.60%)
Jul 06, 2020 98.96 98.96 86.08 87.00 23,632,831 -6.00(-6.45%)
Jul 02, 2020 87.85 95.48 86.61 93.00 16,876,100 +7.55(+8.84%)
Jul 01, 2020 85.00 86.24 83.00 85.45 9,657,035 -0.39(-0.45%)
Jun 30, 2020 88.82 90.48 84.96 85.84 7,780,603 -1.63(-1.86%)
Jun 29, 2020 84.62 87.96 83.40 87.47 5,246,446 +2.31(+2.71%)
Jun 26, 2020 86.70 87.49 82.50 85.16 8,008,600 -0.84(-0.98%)
Jun 25, 2020 84.39 87.50 83.60 86.00 5,762,146 +1.50(+1.78%)
Jun 24, 2020 83.59 86.03 82.04 84.50 8,691,790 +0.86(+1.03%)
Jun 23, 2020 83.06 86.19 82.86 83.64 9,151,031 +1.85(+2.26%)
Jun 22, 2020 88.46 88.57 80.62 81.79 14,349,550 -5.79(-6.61%)
Jun 19, 2020 85.89 89.25 84.41 87.58 21,769,600 +5.16(+6.26%)
Jun 18, 2020 84.63 86.75 81.69 82.42 10,397,849 -0.38(-0.46%)
Jun 17, 2020 78.82 83.89 78.50 82.80 9,282,490 +4.60(+5.88%)
Jun 16, 2020 81.12 83.96 77.38 78.20 10,757,262 +0.53(+0.68%)
Jun 15, 2020 72.66 78.44 72.31 77.67 10,585,063 +4.56(+6.24%)
Jun 12, 2020 74.41 75.33 71.02 73.11 8,863,800 +1.60(+2.24%)
Jun 11, 2020 71.16 74.85 70.90 71.51 7,470,011 -1.29(-1.77%)
Jun 10, 2020 70.54 74.00 70.26 72.80 8,023,462 +3.42(+4.93%)
Jun 09, 2020 68.25 69.55 67.46 69.38 4,867,276 +1.07(+1.57%)
Jun 08, 2020 72.38 72.45 67.05 68.31 6,638,720 -1.39(-1.99%)
Jun 05, 2020 67.75 73.17 67.56 69.70 10,034,000 +3.43(+5.18%)
Jun 04, 2020 67.85 68.44 65.35 66.27 6,526,925 -1.88(-2.76%)
Jun 03, 2020 68.00 69.99 67.10 68.15 6,599,353 +0.85(+1.26%)
Jun 02, 2020 67.47 69.73 66.29 67.30 10,646,349 +1.54(+2.34%)
Jun 01, 2020 65.91 67.46 64.80 65.76 6,248,334 -1.11(-1.66%)
May 29, 2020 61.39 67.09 61.10 66.87 15,504,600 +6.51(+10.79%)
May 28, 2020 59.77 61.99 59.56 60.36 7,389,401 +0.04(+0.07%)
May 27, 2020 63.17 63.67 59.88 60.32 8,974,066 -4.57(-7.04%)
May 26, 2020 69.69 69.69 63.30 64.89 17,194,996 -3.81(-5.55%)
May 22, 2020 62.61 69.21 60.13 68.70 25,121,000 +8.90(+14.88%)
May 21, 2020 59.14 60.75 57.02 59.80 12,072,390 -1.10(-1.81%)
May 20, 2020 63.34 63.89 59.78 60.90 12,673,488 -2.19(-3.47%)
May 19, 2020 66.96 69.50 62.77 63.09 9,714,307 -3.37(-5.07%)
May 18, 2020 62.59 67.08 62.16 66.46 7,798,907 +5.16(+8.42%)
May 15, 2020 60.60 62.91 60.60 61.30 7,098,400 +0.46(+0.76%)
May 14, 2020 58.38 61.00 57.35 60.84 6,800,613 +1.01(+1.69%)
May 13, 2020 59.04 60.98 57.84 59.83 10,447,180 +2.00(+3.46%)
May 12, 2020 55.78 60.60 55.72 57.83 11,054,488 +2.89(+5.26%)
May 11, 2020 54.43 55.78 53.84 54.94 4,828,280 +0.34(+0.62%)
May 08, 2020 50.89 55.12 50.72 54.60 7,446,400 +4.55(+9.09%)
May 07, 2020 49.80 50.15 48.90 50.05 4,673,919 +0.85(+1.73%)
May 06, 2020 49.65 50.29 49.02 49.20 4,170,418 +0.48(+0.99%)
May 05, 2020 47.90 50.05 47.75 48.72 9,004,478 +2.35(+5.07%)
May 04, 2020 45.72 47.33 45.08 46.37 4,829,867 +0.94(+2.07%)
May 01, 2020 46.55 46.98 44.80 45.43 5,553,300 -2.01(-4.24%)
Apr 30, 2020 48.53 48.87 46.75 47.44 4,776,060 -1.42(-2.91%)
Apr 29, 2020 48.17 49.80 47.77 48.86 4,900,225 +0.80(+1.66%)
Apr 28, 2020 51.23 51.51 47.83 48.06 6,669,529 -3.13(-6.11%)
Apr 27, 2020 51.15 51.88 50.60 51.19 4,716,214 +1.62(+3.27%)
Apr 24, 2020 49.70 50.58 49.18 49.57 4,514,800 +0.40(+0.81%)
Apr 23, 2020 51.53 52.22 48.95 49.17 8,322,232 -2.98(-5.71%)
Apr 22, 2020 51.70 53.67 51.70 52.15 8,834,426 +1.21(+2.38%)
Apr 21, 2020 50.00 51.50 48.37 50.94 11,536,870 +0.27(+0.53%)
Apr 20, 2020 45.12 51.49 45.07 50.67 18,298,376 +6.21(+13.97%)
Apr 17, 2020 45.68 45.79 42.77 44.46 9,363,200 -0.66(-1.46%)
Apr 16, 2020 44.33 46.49 44.20 45.12 8,682,860 +1.23(+2.80%)
Apr 15, 2020 42.34 44.00 42.34 43.89 5,095,779 +0.86(+2.00%)
Apr 14, 2020 42.40 43.98 42.34 43.03 6,795,956 +1.61(+3.89%)
Apr 13, 2020 41.02 42.09 40.80 41.42 4,847,152 +0.38(+0.93%)
Apr 09, 2020 40.40 41.83 40.18 41.04 7,673,000 +1.33(+3.35%)
Apr 08, 2020 40.00 40.48 38.93 39.71 6,818,269 -0.92(-2.26%)
Apr 07, 2020 38.66 41.21 38.56 40.63 11,640,840 +2.14(+5.56%)
Apr 06, 2020 37.50 38.50 37.41 38.49 7,968,935 +1.59(+4.31%)
Apr 03, 2020 36.40 37.65 36.22 36.90 7,498,000 +0.62(+1.71%)
Apr 02, 2020 33.90 36.77 33.90 36.28 7,576,037 +0.38(+1.06%)
Apr 01, 2020 35.73 37.33 35.42 35.90 9,897,051 -0.13(-0.36%)
Mar 31, 2020 35.71 36.71 35.43 36.03 9,930,834 +0.40(+1.12%)
Mar 30, 2020 35.53 36.16 35.24 35.63 7,139,919 +0.31(+0.88%)
Mar 27, 2020 36.20 36.20 34.72 35.32 11,250,300 -1.69(-4.57%)
Mar 26, 2020 37.02 38.48 36.71 37.01 6,214,458 -0.25(-0.67%)
Mar 25, 2020 35.85 38.78 35.80 37.26 8,265,879 +1.21(+3.36%)
Mar 24, 2020 35.05 36.13 34.76 36.05 6,220,153 +1.95(+5.72%)
Mar 23, 2020 34.15 34.75 32.66 34.10 5,546,105 +0.53(+1.58%)
Mar 20, 2020 34.00 35.74 33.38 33.57 6,836,400 -0.23(-0.68%)
Mar 19, 2020 31.55 33.84 31.41 33.80 7,070,202 +2.03(+6.39%)
Mar 18, 2020 31.56 32.79 31.00 31.77 6,650,037 -1.62(-4.85%)
Mar 17, 2020 32.79 34.06 31.65 33.39 6,047,578 +1.20(+3.73%)
Mar 16, 2020 31.14 33.48 30.20 32.19 8,834,370 -1.57(-4.65%)
Mar 13, 2020 34.50 34.65 32.96 33.76 9,429,500 +0.95(+2.90%)
Mar 12, 2020 33.90 34.20 32.50 32.81 13,344,185 -2.25(-6.42%)
Mar 11, 2020 35.50 37.28 34.67 35.06 19,553,019 -2.63(-6.98%)
Mar 10, 2020 37.14 38.14 36.70 37.69 13,035,095 +1.18(+3.23%)
Mar 09, 2020 35.01 37.48 34.79 36.51 9,536,347 -0.25(-0.68%)
Mar 06, 2020 35.74 36.78 35.29 36.76 7,009,100 +0.64(+1.77%)
Mar 05, 2020 35.70 37.35 35.55 36.12 8,614,297 -0.17(-0.47%)
Mar 04, 2020 36.43 36.48 35.76 36.29 5,474,401 +0.50(+1.40%)
Mar 03, 2020 37.50 37.62 35.40 35.79 6,539,362 -1.72(-4.59%)
Mar 02, 2020 37.00 37.57 36.46 37.51 9,237,289 +1.73(+4.84%)
Feb 28, 2020 34.00 35.84 33.85 35.78 7,468,600 +0.60(+1.71%)
Feb 27, 2020 34.08 35.84 33.90 35.18 13,390,866 +0.65(+1.88%)
Feb 26, 2020 33.02 34.90 33.02 34.53 9,442,250 +1.73(+5.27%)
Feb 25, 2020 34.18 34.26 32.78 32.80 12,768,232 -0.34(-1.03%)
Feb 24, 2020 33.00 33.98 32.90 33.14 15,331,908 -1.43(-4.14%)
Feb 21, 2020 36.06 36.25 34.40 34.57 11,404,499 -1.75(-4.82%)
Feb 20, 2020 37.12 37.68 35.96 36.32 5,845,443 -0.81(-2.18%)
Feb 19, 2020 36.82 37.42 36.69 37.13 4,193,561 +0.69(+1.89%)
Feb 18, 2020 37.00 37.08 36.11 36.44 6,619,106 -0.68(-1.83%)
Feb 14, 2020 37.30 37.64 36.93 37.12 4,137,600 -0.30(-0.80%)
Feb 13, 2020 36.20 37.72 36.00 37.42 6,318,371 +0.61(+1.66%)
Feb 12, 2020 36.57 37.08 36.00 36.81 5,143,953 +0.81(+2.25%)
Feb 11, 2020 34.95 36.29 34.74 36.00 8,966,517 +1.50(+4.35%)
Feb 10, 2020 34.50 35.37 34.25 34.50 11,205,957 +0.22(+0.64%)
Feb 07, 2020 36.21 36.21 34.00 34.28 10,138,700 -2.10(-5.77%)
Feb 06, 2020 36.27 36.95 36.01 36.38 5,640,762 +0.66(+1.85%)
Feb 05, 2020 37.09 37.09 35.21 35.72 4,946,788 -0.79(-2.16%)
Feb 04, 2020 36.43 37.29 36.26 36.51 6,502,089 +0.72(+2.01%)
Feb 03, 2020 35.00 35.97 34.35 35.79 7,037,956 +0.57(+1.62%)
Jan 31, 2020 35.73 35.81 34.62 35.22 4,919,000 -0.71(-1.98%)
Jan 30, 2020 35.65 36.00 34.60 35.93 7,187,201 -0.81(-2.20%)
Jan 29, 2020 37.51 37.51 36.61 36.74 1,673,003 -0.22(-0.60%)
Jan 28, 2020 37.30 37.40 36.63 36.96 3,029,866 +0.37(+1.01%)
Jan 27, 2020 35.51 37.04 35.30 36.59 7,778,653 -0.75(-2.01%)
Jan 24, 2020 38.50 38.99 36.58 37.34 5,301,800 -1.03(-2.68%)
Jan 23, 2020 38.25 38.65 37.64 38.37 5,168,022 -0.49(-1.26%)
Jan 22, 2020 39.95 40.74 38.67 38.86 4,772,247 -0.48(-1.22%)
Jan 21, 2020 38.58 39.64 38.29 39.34 4,990,873 -0.09(-0.23%)
Jan 17, 2020 39.84 40.46 39.19 39.43 4,863,900 -0.08(-0.20%)
Jan 16, 2020 39.10 40.27 38.97 39.51 6,199,354 +0.84(+2.17%)
Jan 15, 2020 37.94 39.14 37.89 38.67 6,674,273 +0.65(+1.71%)
Jan 14, 2020 39.37 39.37 37.68 38.02 10,482,725 -1.33(-3.38%)
Jan 13, 2020 39.01 39.66 38.75 39.35 5,539,887 +0.93(+2.42%)
Jan 10, 2020 40.25 40.25 37.81 38.42 10,212,500 -1.24(-3.13%)
Jan 09, 2020 41.14 41.85 39.60 39.66 5,636,933 -0.84(-2.07%)
Jan 08, 2020 40.63 41.13 40.06 40.50 5,281,501 -0.71(-1.72%)
Jan 07, 2020 40.71 41.61 39.81 41.21 4,807,322 +1.12(+2.79%)
Jan 06, 2020 40.55 40.74 39.61 40.09 4,245,737 -0.80(-1.96%)
Jan 03, 2020 40.00 41.65 39.69 40.89 4,870,400 -0.34(-0.82%)
Jan 02, 2020 38.50 41.28 38.50 41.23 9,283,199 +3.41(+9.02%)
Dec 31, 2019 38.20 38.53 37.60 37.82 1,963,500 -0.33(-0.87%)
Dec 30, 2019 39.20 39.62 38.13 38.15 3,014,919 -1.09(-2.78%)
Dec 27, 2019 39.00 39.51 38.44 39.24 3,687,100 +0.67(+1.74%)
Dec 26, 2019 38.38 38.79 38.01 38.57 2,350,103 +0.53(+1.39%)
Dec 24, 2019 37.85 38.55 37.81 38.04 1,814,600 +0.15(+0.40%)
Dec 23, 2019 37.70 37.98 37.00 37.89 2,690,049 +0.53(+1.42%)
Dec 20, 2019 37.84 38.00 37.24 37.36 3,584,500 -0.16(-0.43%)
Dec 19, 2019 37.99 38.01 37.01 37.52 3,604,137 -0.20(-0.53%)
Dec 18, 2019 38.68 38.85 37.16 37.72 4,823,322 -0.99(-2.56%)
Dec 17, 2019 38.80 39.33 38.25 38.71 3,861,961 +0.03(+0.08%)
Dec 16, 2019 36.96 38.75 36.70 38.68 4,765,733 +2.22(+6.09%)
Dec 13, 2019 38.00 38.79 36.23 36.46 5,731,300 -1.63(-4.28%)
Dec 12, 2019 37.50 38.60 37.31 38.09 3,313,178 +0.78(+2.09%)
Dec 11, 2019 38.27 38.34 36.95 37.31 4,027,813 -0.82(-2.15%)
Dec 10, 2019 37.50 38.45 37.32 38.13 3,426,517 +0.61(+1.63%)
Dec 09, 2019 37.37 38.07 36.96 37.52 4,251,991 +0.00(+0.00%)
Dec 06, 2019 36.90 37.70 36.60 37.52 4,023,300 +0.94(+2.57%)
Dec 05, 2019 35.78 36.78 35.22 36.58 5,088,618 +0.73(+2.04%)
Dec 04, 2019 36.45 36.50 34.92 35.85 5,779,765 -0.32(-0.88%)
Dec 03, 2019 34.70 36.38 34.59 36.17 4,405,601 +0.20(+0.56%)
Dec 02, 2019 35.86 36.11 34.51 35.97 4,861,130 +0.02(+0.06%)
Nov 29, 2019 35.68 36.24 35.23 35.95 3,424,600 +0.09(+0.25%)
Nov 27, 2019 37.29 37.78 35.35 35.86 7,359,300 -1.12(-3.03%)
Nov 26, 2019 36.00 37.06 35.73 36.98 10,313,968 +0.46(+1.26%)
Nov 25, 2019 35.01 36.74 35.00 36.52 19,051,937 +2.53(+7.44%)
Nov 22, 2019 32.23 34.57 31.52 33.99 18,979,300 +2.41(+7.63%)
Nov 21, 2019 32.65 33.24 31.26 31.58 15,944,672 +0.18(+0.57%)
Nov 20, 2019 31.17 35.03 30.26 31.40 53,916,144 -9.32(-22.89%)
Nov 19, 2019 41.80 41.84 39.73 40.72 9,531,670 -0.79(-1.90%)
Nov 18, 2019 43.34 43.36 40.84 41.51 8,169,830 -1.25(-2.92%)
Nov 15, 2019 41.82 43.09 41.57 42.76 6,443,300 +1.44(+3.48%)
Nov 14, 2019 41.50 42.09 40.01 41.32 4,474,161 -0.37(-0.89%)
Nov 13, 2019 41.18 42.00 41.04 41.69 4,250,671 +0.12(+0.29%)
Nov 12, 2019 42.08 42.85 41.45 41.57 4,072,927 -0.43(-1.02%)
Nov 11, 2019 42.42 42.69 41.23 42.00 6,263,149 -1.23(-2.85%)
Nov 08, 2019 43.46 43.51 42.84 43.23 4,520,200 -0.08(-0.18%)
Nov 07, 2019 44.16 44.20 42.86 43.31 4,818,022 -0.18(-0.41%)
Nov 06, 2019 44.05 45.25 42.42 43.49 6,515,204 -0.04(-0.09%)
Nov 05, 2019 43.15 43.69 42.54 43.53 7,057,605 +1.00(+2.35%)
Nov 04, 2019 42.39 43.48 41.95 42.53 6,702,361 +1.04(+2.51%)
Nov 01, 2019 41.50 42.43 41.19 41.49 5,673,800 +0.61(+1.49%)
Oct 31, 2019 40.40 40.88 39.53 40.88 5,853,490 +0.00(+0.00%)
Oct 30, 2019 40.61 41.83 40.41 40.88 4,974,259 +0.38(+0.94%)
Oct 29, 2019 42.13 42.13 39.60 40.50 7,195,516 -2.08(-4.88%)
Oct 28, 2019 41.29 42.85 40.69 42.58 7,174,530 +1.74(+4.26%)
Oct 25, 2019 39.40 42.00 39.23 40.84 13,138,200 +1.18(+2.98%)
Oct 24, 2019 35.80 40.00 35.62 39.66 17,601,933 +4.16(+11.72%)
Oct 23, 2019 34.24 35.53 33.88 35.50 4,911,411 +1.13(+3.29%)
Oct 22, 2019 34.09 35.50 34.00 34.37 5,341,999 +0.37(+1.09%)
Oct 21, 2019 33.88 34.18 33.66 34.00 3,527,846 +0.62(+1.86%)
Oct 18, 2019 34.22 34.64 32.70 33.38 4,600,600 -0.69(-2.03%)
Oct 17, 2019 33.82 34.49 33.64 34.07 3,638,869 +0.33(+0.98%)
Oct 16, 2019 33.69 34.19 33.63 33.74 2,964,936 -0.20(-0.59%)
Oct 15, 2019 33.19 34.10 33.06 33.94 5,961,325 +1.10(+3.35%)
Oct 14, 2019 32.60 33.10 32.45 32.84 2,815,554 -0.02(-0.06%)
Oct 11, 2019 32.20 33.38 32.00 32.86 5,383,000 +0.92(+2.88%)
Oct 10, 2019 31.91 32.29 31.75 31.94 3,030,136 +0.55(+1.75%)
Oct 09, 2019 31.72 32.18 31.57 31.39 3,258,849 +0.14(+0.45%)
Oct 08, 2019 31.00 31.58 30.65 31.25 4,793,635 -0.42(-1.33%)
Oct 07, 2019 33.24 33.24 31.13 31.67 7,227,437 -1.68(-5.04%)
Oct 04, 2019 32.97 33.44 32.77 33.35 3,457,200 +0.40(+1.21%)
Oct 03, 2019 32.60 33.12 32.12 32.95 2,985,439 +0.36(+1.10%)
Oct 02, 2019 32.26 32.70 31.77 32.59 5,002,216 -0.16(-0.49%)
Oct 01, 2019 32.35 32.89 32.12 32.75 4,402,354 +0.53(+1.64%)
Sep 30, 2019 31.96 32.63 31.31 32.22 6,584,441 +0.94(+3.01%)
Sep 27, 2019 32.86 33.39 30.02 31.28 15,985,000 -1.37(-4.20%)
Sep 26, 2019 32.41 33.40 32.10 32.65 6,859,169 +1.22(+3.88%)
Sep 25, 2019 31.01 32.31 30.96 31.43 15,433,380 +0.44(+1.42%)
Sep 24, 2019 32.80 33.19 30.82 30.99 21,266,402 -2.83(-8.37%)
Sep 23, 2019 33.85 34.19 33.02 33.82 5,824,238 -0.26(-0.76%)
Sep 20, 2019 34.67 35.10 33.16 34.08 6,618,200 -0.54(-1.56%)
Sep 19, 2019 34.33 35.29 34.06 34.62 5,109,625 +0.25(+0.73%)
Sep 18, 2019 35.27 35.27 33.89 34.37 6,983,140 -1.06(-2.99%)
Sep 17, 2019 34.30 35.74 34.22 35.43 5,926,594 +0.70(+2.02%)
Sep 16, 2019 35.51 35.57 34.21 34.73 7,214,807 -1.17(-3.26%)
Sep 13, 2019 36.07 36.47 35.76 35.90 4,994,100 -0.26(-0.72%)
Sep 12, 2019 36.30 36.89 36.06 36.16 6,520,253 -0.51(-1.39%)
Sep 11, 2019 34.89 36.72 34.78 36.67 6,523,538 +1.82(+5.22%)
Sep 10, 2019 34.46 34.92 33.72 34.85 5,618,756 -0.13(-0.37%)
Sep 09, 2019 35.13 35.20 33.62 34.98 5,783,984 +0.00(+0.00%)
Sep 06, 2019 35.07 35.86 34.55 34.98 7,478,200 +0.11(+0.32%)
Sep 05, 2019 34.40 35.04 34.40 34.87 4,857,070 +0.87(+2.56%)
Sep 04, 2019 33.66 34.25 33.21 34.00 6,748,948 +0.75(+2.26%)
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