Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Microelectronics Corp ADR
(NY:
UMC
)
8.180
+0.110 (+1.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
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
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
8.717
8.916
8.528
8.853
7,599,065
+0.07(+0.82%)
Feb 25, 2021
9.052
9.278
8.636
8.781
8,531,764
-0.30(-3.28%)
Feb 24, 2021
8.862
9.106
8.681
9.079
6,616,579
+0.22(+2.45%)
Feb 23, 2021
8.663
8.889
8.085
8.862
11,838,881
-0.09(-1.01%)
Feb 22, 2021
9.241
9.268
8.898
8.952
9,216,118
-0.42(-4.53%)
Feb 19, 2021
9.431
9.558
9.278
9.377
6,692,008
+0.07(+0.78%)
Feb 18, 2021
9.259
9.341
9.106
9.305
6,892,515
-0.01(-0.10%)
Feb 17, 2021
9.368
9.467
9.079
9.314
10,385,458
-0.34(-3.55%)
Feb 16, 2021
10.09
10.19
9.603
9.657
11,232,954
-0.08(-0.83%)
Feb 12, 2021
9.666
9.765
9.369
9.738
6,728,095
+0.16(+1.70%)
Feb 11, 2021
9.314
9.801
9.178
9.576
10,347,346
+0.40(+4.33%)
Feb 10, 2021
9.485
9.485
9.142
9.178
6,296,645
-0.17(-1.84%)
Feb 09, 2021
9.377
9.449
9.214
9.350
7,149,416
+0.26(+2.88%)
Feb 08, 2021
8.907
9.422
8.826
9.088
12,059,021
+0.40(+4.57%)
Feb 05, 2021
8.609
8.889
8.465
8.690
7,236,087
+0.15(+1.80%)
Feb 04, 2021
8.437
8.537
8.275
8.537
5,749,369
+0.04(+0.43%)
Feb 03, 2021
8.428
8.528
8.284
8.501
9,138,631
-0.06(-0.74%)
Feb 02, 2021
8.636
8.699
8.419
8.564
5,723,972
+0.14(+1.72%)
Feb 01, 2021
8.419
8.464
8.148
8.419
7,795,605
+0.24(+2.98%)
Jan 29, 2021
8.311
8.329
8.040
8.175
11,174,822
-0.21(-2.48%)
Jan 28, 2021
8.474
8.537
8.221
8.383
6,453,423
+0.05(+0.54%)
Jan 27, 2021
8.934
8.943
8.058
8.338
14,939,324
-0.62(-6.96%)
Jan 26, 2021
9.097
9.106
8.862
8.961
12,242,655
-0.25(-2.75%)
Jan 25, 2021
9.530
9.585
9.034
9.214
12,615,068
-0.06(-0.68%)
Jan 22, 2021
9.549
9.549
9.133
9.278
13,224,058
+0.24(+2.70%)
Jan 21, 2021
8.880
9.097
8.708
9.034
15,642,903
+0.40(+4.60%)
Jan 20, 2021
8.835
8.952
8.582
8.636
11,800,231
-0.39(-4.30%)
Jan 19, 2021
8.555
9.287
8.546
9.025
14,553,832
+1.09(+13.78%)
Jan 15, 2021
8.248
8.347
7.832
7.932
10,781,181
-0.66(-7.68%)
Jan 14, 2021
8.148
8.708
8.085
8.591
8,667,892
+0.56(+6.97%)
Jan 13, 2021
8.148
8.166
7.977
8.031
3,946,829
+0.14(+1.83%)
Jan 12, 2021
8.049
8.049
7.787
7.886
5,950,779
-0.29(-3.54%)
Jan 11, 2021
7.913
8.302
7.868
8.175
9,147,116
+0.50(+6.47%)
Jan 08, 2021
7.986
8.026
7.516
7.679
9,191,783
-0.06(-0.82%)
Jan 07, 2021
7.516
7.751
7.444
7.742
6,221,951
+0.14(+1.90%)
Jan 06, 2021
7.543
7.697
7.480
7.597
5,061,009
+0.10(+1.33%)
Jan 05, 2021
7.399
7.624
7.380
7.498
5,608,851
+0.26(+3.62%)
Jan 04, 2021
7.426
7.453
7.091
7.236
9,752,016
-0.38(-4.98%)
Dec 31, 2020
7.615
7.615
7.615
4,798,551
-0.21(-2.66%)
Dec 30, 2020
7.679
7.922
7.670
7.823
4,798,551
+0.32(+4.21%)
Dec 29, 2020
7.742
7.742
7.426
7.507
5,148,601
-0.30(-3.82%)
Dec 28, 2020
7.787
7.886
7.724
7.805
4,766,637
+0.32(+4.22%)
Dec 24, 2020
7.444
7.561
7.444
7.489
1,979,496
+0.08(+1.10%)
Dec 23, 2020
7.444
7.489
7.353
7.408
2,571,206
+0.04(+0.49%)
Dec 22, 2020
7.462
7.462
7.254
7.371
4,417,712
-0.23(-3.09%)
Dec 21, 2020
7.426
7.615
7.426
7.606
3,906,567
+0.26(+3.57%)
Dec 18, 2020
7.615
7.624
7.326
7.344
5,151,096
-0.28(-3.67%)
Dec 17, 2020
7.290
7.670
7.290
7.624
8,805,726
+0.49(+6.84%)
Dec 16, 2020
7.236
7.272
7.064
7.137
3,223,161
-0.04(-0.50%)
Dec 15, 2020
7.164
7.254
7.128
7.173
5,014,030
-0.25(-3.41%)
Dec 14, 2020
7.498
7.507
7.344
7.426
3,920,191
+0.09(+1.23%)
Dec 11, 2020
7.317
7.435
7.191
7.335
4,676,203
-0.17(-2.29%)
Dec 10, 2020
7.353
7.615
7.335
7.507
6,225,135
-0.21(-2.69%)
Dec 09, 2020
7.932
8.085
7.561
7.715
8,605,908
-0.20(-2.51%)
Dec 08, 2020
8.320
8.356
7.498
7.913
12,389,141
-0.25(-3.10%)
Dec 07, 2020
8.492
8.492
8.130
8.166
15,565,445
+0.15(+1.92%)
Dec 04, 2020
7.769
8.094
7.642
8.013
12,518,249
+1.01(+14.45%)
Dec 03, 2020
6.920
7.182
6.911
7.001
8,920,600
+0.33(+4.87%)
Dec 02, 2020
6.730
6.739
6.504
6.676
5,769,875
-0.03(-0.40%)
Dec 01, 2020
6.658
6.775
6.576
6.703
6,895,720
+0.26(+4.07%)
Nov 30, 2020
6.558
6.585
6.378
6.441
10,398,466
+0.14(+2.30%)
Nov 27, 2020
6.233
6.378
6.211
6.296
3,702,173
+0.18(+2.95%)
Nov 25, 2020
6.053
6.165
6.039
6.116
3,103,963
+0.08(+1.35%)
Nov 24, 2020
6.233
6.242
6.016
6.034
6,231,092
-0.24(-3.88%)
Nov 23, 2020
5.809
6.387
5.782
6.278
12,522,484
+1.06(+20.24%)
Nov 20, 2020
5.221
5.294
5.203
5.221
3,084,038
+0.14(+2.66%)
Nov 19, 2020
5.068
5.122
5.059
5.086
3,017,126
+0.03(+0.54%)
Nov 18, 2020
5.185
5.194
5.059
5.059
3,643,892
-0.03(-0.53%)
Nov 17, 2020
5.149
5.167
5.077
5.086
5,369,854
-0.12(-2.26%)
Nov 16, 2020
5.149
5.267
5.104
5.203
4,124,380
+0.19(+3.78%)
Nov 13, 2020
4.968
5.054
4.968
5.014
2,333,507
+0.10(+2.02%)
Nov 12, 2020
4.923
5.014
4.905
4.914
2,796,356
-0.09(-1.81%)
Nov 11, 2020
4.914
5.077
4.896
5.005
3,385,673
+0.14(+2.78%)
Nov 10, 2020
4.959
4.978
4.833
4.869
3,746,475
-0.26(-5.11%)
Nov 09, 2020
5.059
5.501
5.059
5.131
7,659,568
+0.31(+6.37%)
Nov 06, 2020
4.851
4.869
4.797
4.824
3,663,208
-0.05(-1.11%)
Nov 05, 2020
4.950
4.968
4.815
4.878
5,633,493
-0.16(-3.23%)
Nov 04, 2020
5.050
5.077
4.959
5.041
3,183,673
+0.18(+3.72%)
Nov 03, 2020
4.697
4.905
4.688
4.860
4,492,095
+0.14(+3.06%)
Nov 02, 2020
4.932
4.932
4.707
4.716
6,288,853
-0.07(-1.51%)
Oct 30, 2020
4.688
4.833
4.634
4.788
4,759,005
-0.13(-2.57%)
Oct 29, 2020
5.276
5.276
4.878
4.914
6,105,312
-0.25(-4.90%)
Oct 28, 2020
5.059
5.095
4.923
5.167
5,180,995
-0.02(-0.35%)
Oct 27, 2020
5.149
5.194
5.059
5.185
5,808,491
+0.20(+3.99%)
Oct 26, 2020
5.113
5.122
4.905
4.987
5,258,845
-0.05(-1.08%)
Oct 23, 2020
5.185
5.239
5.023
5.041
4,692,032
-0.23(-4.45%)
Oct 22, 2020
5.122
5.321
5.122
5.276
5,721,469
+0.42(+8.75%)
Oct 21, 2020
4.932
4.959
4.847
4.851
1,887,993
-0.04(-0.74%)
Oct 20, 2020
4.851
4.959
4.824
4.887
3,235,671
+0.12(+2.46%)
Oct 19, 2020
4.806
4.851
4.725
4.770
3,101,271
+0.06(+1.34%)
Oct 16, 2020
4.779
4.788
4.661
4.707
3,379,822
-0.18(-3.70%)
Oct 15, 2020
4.869
4.914
4.833
4.887
1,932,314
-0.08(-1.64%)
Oct 14, 2020
5.005
5.050
4.950
4.968
2,454,107
+0.05(+0.92%)
Oct 13, 2020
4.932
4.968
4.833
4.923
3,805,725
-0.14(-2.68%)
Oct 12, 2020
5.203
5.230
4.987
5.059
4,050,974
-0.09(-1.75%)
Oct 09, 2020
4.968
5.149
4.923
5.149
4,885,864
+0.26(+5.36%)
Oct 08, 2020
5.068
5.339
4.725
4.887
8,395,506
+0.16(+3.44%)
Oct 07, 2020
4.544
4.923
4.544
4.725
6,353,677
+0.33(+7.39%)
Oct 06, 2020
4.445
4.503
4.372
4.399
3,340,172
-0.15(-3.37%)
Oct 05, 2020
4.445
4.580
4.408
4.553
2,590,328
+0.21(+4.78%)
Oct 02, 2020
4.345
4.436
4.345
4.345
2,360,517
-0.12(-2.63%)
Oct 01, 2020
4.417
4.472
4.390
4.463
1,595,592
+0.14(+3.13%)
Sep 30, 2020
4.372
4.390
4.314
4.327
2,377,005
+0.05(+1.27%)
Sep 29, 2020
4.273
4.318
4.137
4.273
3,847,432
-0.21(-4.64%)
Sep 28, 2020
4.318
4.490
4.273
4.481
4,689,646
+0.66(+17.26%)
Sep 25, 2020
3.857
3.875
3.794
3.821
2,695,710
-0.16(-4.08%)
Sep 24, 2020
3.921
4.034
3.889
3.984
2,726,960
+0.05(+1.38%)
Sep 23, 2020
3.966
4.020
3.912
3.930
1,815,701
+0.05(+1.40%)
Sep 22, 2020
3.875
3.875
3.803
3.875
715,133
+0.01(+0.23%)
Sep 21, 2020
3.821
3.871
3.794
3.866
1,539,801
-0.05(-1.38%)
Sep 18, 2020
3.993
4.047
3.921
3.921
3,139,276
+0.00(+0.00%)
Sep 17, 2020
3.848
3.975
3.848
3.921
8,164,862
+0.04(+0.93%)
Sep 16, 2020
3.930
3.948
3.857
3.884
1,692,822
-0.02(-0.46%)
Sep 15, 2020
3.821
3.930
3.812
3.903
3,003,153
+0.24(+6.67%)
Sep 14, 2020
3.595
3.668
3.595
3.659
1,728,408
+0.18(+5.19%)
Sep 11, 2020
3.478
3.505
3.433
3.478
1,041,333
-0.04(-1.03%)
Sep 10, 2020
3.532
3.595
3.460
3.514
2,301,927
-0.07(-2.01%)
Sep 09, 2020
3.496
3.668
3.496
3.586
2,219,686
+0.21(+6.15%)
Sep 08, 2020
3.406
3.460
3.324
3.379
3,215,531
+0.16(+5.06%)
Sep 04, 2020
3.180
3.234
3.094
3.216
1,581,316
+0.07(+2.30%)
Sep 03, 2020
3.225
3.243
3.126
3.144
2,467,545
-0.14(-4.40%)
Sep 02, 2020
3.288
3.297
3.225
3.288
1,068,342
+0.00(+0.00%)
Sep 01, 2020
3.270
3.306
3.261
3.288
1,206,870
+0.09(+2.82%)
Aug 31, 2020
3.225
3.225
3.108
3.198
2,033,578
-0.08(-2.48%)
Aug 28, 2020
3.297
3.297
3.234
3.279
1,616,850
-0.02(-0.55%)
Aug 27, 2020
3.388
3.388
3.288
3.297
1,150,868
-0.10(-2.93%)
Aug 26, 2020
3.397
3.424
3.370
3.397
733,419
+0.03(+0.80%)
Aug 25, 2020
3.379
3.406
3.333
3.370
971,000
-0.05(-1.58%)
Aug 24, 2020
3.415
3.478
3.401
3.424
1,262,040
+0.11(+3.27%)
Aug 21, 2020
3.315
3.324
3.261
3.315
1,145,721
+0.01(+0.27%)
Aug 20, 2020
3.324
3.351
3.270
3.306
1,778,514
-0.18(-5.18%)
Aug 19, 2020
3.550
3.559
3.469
3.487
1,895,654
-0.13(-3.50%)
Aug 18, 2020
3.659
3.668
3.568
3.613
1,293,732
-0.05(-1.23%)
Aug 17, 2020
3.668
3.713
3.586
3.659
2,193,333
+0.08(+2.27%)
Aug 14, 2020
3.586
3.632
3.568
3.577
1,171,735
-0.01(-0.25%)
Aug 13, 2020
3.650
3.650
3.559
3.586
2,212,311
-0.13(-3.41%)
Aug 12, 2020
3.713
3.749
3.659
3.713
3,237,475
-0.07(-1.91%)
Aug 11, 2020
3.830
3.840
3.753
3.785
2,700,034
-0.08(-2.10%)
Aug 10, 2020
3.848
3.966
3.812
3.866
4,253,559
+0.00(+0.00%)
Aug 07, 2020
4.038
4.047
3.812
3.866
3,415,466
-0.29(-6.96%)
Aug 06, 2020
4.047
4.237
4.029
4.155
4,881,477
+0.33(+8.49%)
Aug 05, 2020
3.767
3.921
3.767
3.830
2,500,720
+0.07(+1.92%)
Aug 04, 2020
3.912
3.948
3.722
3.758
3,146,484
-0.06(-1.65%)
Aug 03, 2020
3.550
3.848
3.550
3.821
7,085,399
+0.48(+14.32%)
Jul 31, 2020
3.361
3.361
3.252
3.342
2,221,370
+0.02(+0.54%)
Jul 30, 2020
3.333
3.388
3.225
3.324
3,115,265
-0.02(-0.54%)
Jul 29, 2020
3.505
3.532
3.311
3.342
3,759,865
+0.04(+1.09%)
Jul 28, 2020
3.586
3.595
3.252
3.306
5,214,902
-0.19(-5.43%)
Jul 27, 2020
3.342
3.704
3.315
3.496
7,886,267
+0.48(+15.87%)
Jul 24, 2020
3.062
3.108
2.945
3.017
5,153,310
-0.03(-0.89%)
Jul 23, 2020
2.891
3.261
2.891
3.044
7,092,018
+0.35(+13.09%)
Jul 22, 2020
2.620
2.710
2.615
2.692
1,229,936
+0.08(+3.11%)
Jul 21, 2020
2.547
2.620
2.547
2.611
1,008,566
+0.10(+3.96%)
Jul 20, 2020
2.511
2.516
2.493
2.511
916,154
+0.04(+1.46%)
Jul 17, 2020
2.493
2.502
2.475
2.475
579,723
-0.02(-0.72%)
Jul 16, 2020
2.520
2.520
2.457
2.493
1,343,184
+0.04(+1.47%)
Jul 15, 2020
2.493
2.493
2.448
2.457
452,285
-0.04(-1.45%)
Jul 14, 2020
2.430
2.502
2.403
2.493
1,509,551
+0.10(+4.01%)
Jul 13, 2020
2.431
2.457
2.397
2.397
2,344,502
+0.03(+1.45%)
Jul 10, 2020
2.388
2.388
2.354
2.363
830,224
+0.00(+0.00%)
Jul 09, 2020
2.397
2.397
2.363
2.363
1,158,916
-0.02(-0.72%)
Jul 08, 2020
2.414
2.431
2.380
2.380
869,497
-0.03(-1.07%)
Jul 07, 2020
2.397
2.423
2.380
2.406
765,975
-0.01(-0.36%)
Jul 06, 2020
2.397
2.414
2.388
2.414
954,955
+0.06(+2.56%)
Jul 02, 2020
2.328
2.363
2.311
2.354
772,377
+0.05(+2.24%)
Jul 01, 2020
2.268
2.303
2.260
2.303
381,623
+0.03(+1.51%)
Jun 30, 2020
2.234
2.277
2.208
2.268
1,324,725
+0.05(+2.33%)
Jun 29, 2020
2.199
2.217
2.182
2.217
426,061
+0.03(+1.18%)
Jun 26, 2020
2.191
2.225
2.182
2.191
342,658
-0.02(-0.78%)
Jun 25, 2020
2.208
2.217
2.191
2.208
473,287
+0.00(+0.00%)
Jun 24, 2020
2.242
2.260
2.208
2.208
412,823
-0.01(-0.39%)
Jun 23, 2020
2.225
2.234
2.208
2.217
346,105
+0.01(+0.39%)
Jun 22, 2020
2.225
2.234
2.191
2.208
1,855,448
+0.03(+1.18%)
Jun 19, 2020
2.234
2.234
2.174
2.182
1,113,172
-0.03(-1.55%)
Jun 18, 2020
2.199
2.225
2.199
2.217
325,186
+0.00(+0.00%)
Jun 17, 2020
2.225
2.234
2.191
2.217
724,977
-0.03(-1.15%)
Jun 16, 2020
2.277
2.285
2.225
2.242
1,295,894
-0.01(-0.38%)
Jun 15, 2020
2.208
2.260
2.199
2.251
842,840
+0.00(+0.00%)
Jun 12, 2020
2.277
2.277
2.191
2.251
798,565
+0.02(+0.77%)
Jun 11, 2020
2.320
2.337
2.230
2.234
1,547,313
-0.14(-5.80%)
Jun 10, 2020
2.380
2.397
2.337
2.371
1,617,264
-0.01(-0.36%)
Jun 09, 2020
2.440
2.449
2.363
2.380
2,036,126
-0.09(-3.48%)
Jun 08, 2020
2.492
2.492
2.431
2.466
1,853,840
+0.05(+2.14%)
Jun 05, 2020
2.397
2.457
2.388
2.414
1,528,575
+0.10(+4.46%)
Jun 04, 2020
2.414
2.431
2.294
2.311
2,612,741
-0.09(-3.93%)
Jun 03, 2020
2.346
2.526
2.346
2.406
6,229,620
+0.15(+6.46%)
Jun 02, 2020
2.234
2.285
2.225
2.260
1,510,503
+0.04(+1.94%)
Jun 01, 2020
2.191
2.225
2.182
2.217
686,566
+0.04(+1.98%)
May 29, 2020
2.165
2.182
2.131
2.174
1,115,733
+0.02(+0.80%)
May 28, 2020
2.148
2.161
2.135
2.157
723,412
+0.04(+2.03%)
May 27, 2020
2.122
2.131
2.053
2.114
748,029
-0.01(-0.40%)
May 26, 2020
2.131
2.148
2.122
2.122
535,340
+0.01(+0.41%)
May 22, 2020
2.148
2.148
2.071
2.114
685,083
-0.01(-0.40%)
May 21, 2020
2.139
2.144
2.105
2.122
533,154
+0.02(+0.82%)
May 20, 2020
2.096
2.114
2.096
2.105
210,979
+0.02(+0.82%)
May 19, 2020
2.182
2.182
2.079
2.088
1,608,444
-0.09(-3.95%)
May 18, 2020
2.157
2.174
2.148
2.174
634,147
+0.01(+0.40%)
May 15, 2020
2.122
2.165
2.122
2.165
523,298
-0.02(-0.79%)
May 14, 2020
2.114
2.182
2.114
2.182
899,559
+0.03(+1.19%)
May 13, 2020
2.182
2.182
2.122
2.157
1,613,167
+0.00(+0.00%)
May 12, 2020
2.191
2.199
2.148
2.157
535,986
-0.03(-1.57%)
May 11, 2020
2.182
2.199
2.165
2.191
1,159,513
-0.02(-0.78%)
May 08, 2020
2.199
2.208
2.174
2.208
862,813
+0.02(+0.78%)
May 07, 2020
2.174
2.195
2.157
2.191
769,467
+0.06(+2.82%)
May 06, 2020
2.148
2.157
2.114
2.131
609,647
-0.02(-0.80%)
May 05, 2020
2.165
2.174
2.139
2.148
677,509
-0.01(-0.40%)
May 04, 2020
2.122
2.174
2.122
2.157
847,703
+0.07(+3.29%)
May 01, 2020
2.139
2.148
2.079
2.088
298,079
-0.06(-2.80%)
Apr 30, 2020
2.199
2.199
2.131
2.148
573,676
-0.03(-1.57%)
Apr 29, 2020
2.174
2.182
2.157
2.182
589,854
+0.05(+2.42%)
Apr 28, 2020
2.148
2.157
2.122
2.131
1,179,580
-0.11(-4.98%)
Apr 27, 2020
2.242
2.242
2.204
2.242
1,581,804
+0.03(+1.56%)
Apr 24, 2020
2.234
2.234
2.191
2.208
474,879
-0.01(-0.39%)
Apr 23, 2020
2.182
2.217
2.174
2.217
1,261,242
+0.10(+4.88%)
Apr 22, 2020
2.122
2.148
2.100
2.114
517,242
+0.04(+2.07%)
Apr 21, 2020
2.045
2.096
2.032
2.071
1,659,160
+0.01(+0.42%)
Apr 20, 2020
2.096
2.122
2.053
2.062
847,054
-0.03(-1.64%)
Apr 17, 2020
2.105
2.114
2.088
2.096
545,412
+0.02(+0.83%)
Apr 16, 2020
2.071
2.096
2.062
2.079
655,729
+0.00(+0.00%)
Apr 15, 2020
2.088
2.096
2.062
2.079
451,801
-0.03(-1.22%)
Apr 14, 2020
2.105
2.122
2.079
2.105
1,209,495
+0.06(+2.94%)
Apr 13, 2020
2.002
2.088
2.002
2.045
1,051,056
+0.07(+3.48%)
Apr 09, 2020
1.959
2.002
1.959
1.976
1,163,570
+0.01(+0.44%)
Apr 08, 2020
1.976
2.010
1.942
1.967
1,891,701
-0.01(-0.43%)
Apr 07, 2020
1.976
2.010
1.976
1.976
1,544,664
+0.01(+0.44%)
Apr 06, 2020
1.916
1.976
1.907
1.967
990,020
+0.14(+7.51%)
Apr 03, 2020
1.873
1.882
1.800
1.830
874,220
-0.06(-3.18%)
Apr 02, 2020
1.856
1.890
1.856
1.890
921,102
+0.03(+1.85%)
Apr 01, 2020
1.847
1.890
1.834
1.856
938,042
-0.01(-0.46%)
Mar 31, 2020
1.890
1.899
1.839
1.864
1,181,171
-0.04(-2.25%)
Mar 30, 2020
1.899
1.942
1.882
1.907
1,458,583
+0.05(+2.78%)
Mar 27, 2020
1.933
1.933
1.847
1.856
1,118,992
-0.10(-5.26%)
Mar 26, 2020
1.959
1.976
1.942
1.959
1,264,561
-0.01(-0.44%)
Mar 25, 2020
2.019
2.019
1.955
1.967
2,226,245
-0.01(-0.43%)
Mar 24, 2020
1.985
1.989
1.933
1.976
3,441,014
+0.06(+3.14%)
Mar 23, 2020
1.950
1.967
1.907
1.916
1,185,188
+0.00(+0.00%)
Mar 20, 2020
1.950
1.985
1.899
1.916
3,623,631
+0.00(+0.00%)
Mar 19, 2020
1.942
1.942
1.890
1.916
2,013,902
+0.02(+0.90%)
Mar 18, 2020
1.864
1.959
1.856
1.899
2,942,903
-0.08(-3.91%)
Mar 17, 2020
1.899
1.993
1.877
1.976
2,240,642
+0.05(+2.68%)
Mar 16, 2020
1.864
1.976
1.830
1.925
2,412,549
-0.09(-4.68%)
Mar 13, 2020
2.010
2.036
1.933
2.019
1,910,458
+0.06(+3.07%)
Mar 12, 2020
1.976
2.010
1.890
1.959
5,079,965
-0.06(-2.98%)
Mar 11, 2020
2.071
2.089
1.993
2.019
1,241,810
-0.11(-5.24%)
Mar 10, 2020
2.096
2.144
2.053
2.131
793,860
+0.05(+2.48%)
Mar 09, 2020
2.079
2.122
2.002
2.079
1,377,319
-0.07(-3.20%)
Mar 06, 2020
2.182
2.191
2.105
2.148
957,207
-0.05(-2.34%)
Mar 05, 2020
2.217
2.225
2.182
2.199
1,262,657
-0.06(-2.66%)
Mar 04, 2020
2.217
2.268
2.217
2.260
817,433
+0.07(+3.14%)
Mar 03, 2020
2.174
2.251
2.157
2.191
1,423,435
+0.02(+0.79%)
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
.