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
Adecoagro Ord Shs
(NY:
AGRO
)
9.050
-0.080 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2020
3.666
3.684
3.583
3.675
252,829
+0.01(+0.25%)
Apr 29, 2020
3.712
3.818
3.638
3.666
421,072
-0.01(-0.25%)
Apr 28, 2020
3.712
3.767
3.666
3.675
600,840
-0.04(-0.99%)
Apr 27, 2020
3.767
3.779
3.684
3.712
178,456
-0.05(-1.23%)
Apr 24, 2020
3.832
3.850
3.740
3.758
276,849
-0.06(-1.69%)
Apr 23, 2020
3.712
3.832
3.675
3.822
183,634
+0.11(+2.98%)
Apr 22, 2020
3.647
3.717
3.500
3.712
739,986
+0.11(+3.07%)
Apr 21, 2020
3.684
3.694
3.565
3.601
376,649
-0.07(-2.00%)
Apr 20, 2020
3.721
3.841
3.629
3.675
413,477
-0.06(-1.72%)
Apr 17, 2020
3.684
3.758
3.647
3.740
318,865
+0.06(+1.75%)
Apr 16, 2020
3.657
3.703
3.620
3.675
219,049
-0.02(-0.50%)
Apr 15, 2020
3.712
3.753
3.555
3.694
307,443
-0.14(-3.61%)
Apr 14, 2020
3.776
3.933
3.583
3.832
600,111
+0.01(+0.24%)
Apr 13, 2020
4.191
4.255
3.767
3.822
423,057
-0.37(-8.79%)
Apr 09, 2020
3.979
4.265
3.945
4.191
291,397
+0.26(+6.56%)
Apr 08, 2020
3.822
3.961
3.811
3.933
185,971
+0.12(+3.14%)
Apr 07, 2020
3.601
3.905
3.601
3.813
197,522
+0.24(+6.70%)
Apr 06, 2020
3.371
3.647
3.307
3.574
416,600
+0.25(+7.48%)
Apr 03, 2020
3.316
3.334
3.049
3.325
357,624
+0.05(+1.40%)
Apr 02, 2020
3.224
3.408
3.141
3.279
790,615
+0.01(+0.28%)
Apr 01, 2020
3.482
3.528
3.261
3.270
718,022
-0.31(-8.74%)
Mar 31, 2020
3.537
3.675
3.436
3.583
935,517
+0.00(+0.00%)
Mar 30, 2020
3.776
3.855
3.500
3.583
537,940
-0.20(-5.35%)
Mar 27, 2020
3.730
3.951
3.638
3.786
550,984
-0.02(-0.48%)
Mar 26, 2020
3.776
3.850
3.611
3.804
906,617
+0.02(+0.49%)
Mar 25, 2020
3.795
3.896
3.666
3.786
1,362,811
+0.01(+0.24%)
Mar 24, 2020
3.887
3.997
3.555
3.776
560,790
+0.00(+0.00%)
Mar 23, 2020
3.684
3.988
3.675
3.776
512,473
+0.02(+0.49%)
Mar 20, 2020
3.776
3.924
3.647
3.758
1,788,447
+0.01(+0.25%)
Mar 19, 2020
3.537
3.832
3.297
3.749
2,097,656
+0.18(+5.17%)
Mar 18, 2020
3.942
3.988
3.390
3.565
4,301,766
-0.64(-15.13%)
Mar 17, 2020
4.430
4.550
4.145
4.200
650,732
-0.14(-3.18%)
Mar 16, 2020
3.961
4.495
3.813
4.338
515,484
-0.32(-6.92%)
Mar 13, 2020
5.020
5.020
4.154
4.661
510,162
+0.55(+13.45%)
Mar 12, 2020
4.486
4.486
3.869
4.108
396,995
-0.51(-10.98%)
Mar 11, 2020
4.909
5.001
4.532
4.615
883,182
-0.33(-6.70%)
Mar 10, 2020
4.937
5.066
4.776
4.946
434,222
+0.12(+2.48%)
Mar 09, 2020
5.665
5.665
4.771
4.826
1,402,556
-1.44(-22.94%)
Mar 06, 2020
6.328
6.388
6.152
6.263
446,650
-0.22(-3.41%)
Mar 05, 2020
6.595
6.659
6.457
6.484
196,613
-0.26(-3.83%)
Mar 04, 2020
6.604
6.844
6.595
6.742
213,085
+0.22(+3.39%)
Mar 03, 2020
6.715
6.890
6.466
6.521
253,065
-0.15(-2.21%)
Mar 02, 2020
6.098
6.696
6.005
6.669
386,981
+0.64(+10.70%)
Feb 28, 2020
6.346
6.387
5.987
6.024
313,219
-0.46(-7.10%)
Feb 27, 2020
6.411
6.530
6.171
6.484
344,997
+0.04(+0.57%)
Feb 26, 2020
6.678
6.733
6.411
6.448
264,762
-0.26(-3.85%)
Feb 25, 2020
7.000
7.000
6.650
6.705
90,885
-0.27(-3.83%)
Feb 24, 2020
6.982
7.046
6.954
6.973
95,442
-0.16(-2.20%)
Feb 21, 2020
7.277
7.288
7.074
7.129
156,772
-0.19(-2.64%)
Feb 20, 2020
7.415
7.470
7.295
7.323
76,360
-0.09(-1.24%)
Feb 19, 2020
7.332
7.424
7.313
7.415
112,673
+0.06(+0.75%)
Feb 18, 2020
7.461
7.461
7.304
7.359
109,385
-0.15(-1.96%)
Feb 14, 2020
7.387
7.516
7.341
7.507
187,823
+0.14(+1.87%)
Feb 13, 2020
7.442
7.475
7.240
7.369
138,553
-0.13(-1.72%)
Feb 12, 2020
7.313
7.617
7.277
7.498
344,060
+0.18(+2.52%)
Feb 11, 2020
7.350
7.396
7.256
7.313
143,806
+0.07(+1.02%)
Feb 10, 2020
7.230
7.350
7.120
7.240
411,829
-0.01(-0.13%)
Feb 07, 2020
7.065
7.249
6.991
7.249
314,414
+0.18(+2.47%)
Feb 06, 2020
7.055
7.111
7.019
7.074
500,855
+0.07(+1.05%)
Feb 05, 2020
6.917
7.129
6.917
7.000
293,828
+0.08(+1.20%)
Feb 04, 2020
6.834
6.945
6.807
6.917
250,173
+0.13(+1.90%)
Feb 03, 2020
6.890
6.899
6.761
6.788
86,826
-0.09(-1.34%)
Jan 31, 2020
6.945
7.009
6.834
6.880
152,538
-0.06(-0.80%)
Jan 30, 2020
7.138
7.277
6.880
6.936
269,440
+0.02(+0.27%)
Jan 29, 2020
6.936
7.000
6.899
6.917
213,141
+0.03(+0.40%)
Jan 28, 2020
6.807
6.945
6.779
6.890
485,065
+0.08(+1.22%)
Jan 27, 2020
6.807
6.862
6.724
6.807
239,525
-0.08(-1.20%)
Jan 24, 2020
7.000
7.019
6.779
6.890
243,193
-0.13(-1.84%)
Jan 23, 2020
7.028
7.055
6.991
7.019
116,688
-0.06(-0.91%)
Jan 22, 2020
7.102
7.184
7.055
7.083
159,858
-0.03(-0.39%)
Jan 21, 2020
7.120
7.184
7.074
7.111
227,584
-0.07(-1.03%)
Jan 17, 2020
7.405
7.498
7.138
7.184
243,736
-0.19(-2.62%)
Jan 16, 2020
7.433
7.507
7.378
7.378
175,630
-0.06(-0.74%)
Jan 15, 2020
7.682
7.728
7.396
7.433
123,675
-0.26(-3.35%)
Jan 14, 2020
7.802
7.802
7.627
7.691
211,207
-0.13(-1.65%)
Jan 13, 2020
7.783
7.848
7.700
7.820
157,602
+0.04(+0.47%)
Jan 10, 2020
7.792
7.829
7.691
7.783
379,663
+0.00(+0.00%)
Jan 09, 2020
7.755
7.838
7.645
7.783
201,568
+0.07(+0.96%)
Jan 08, 2020
7.737
7.765
7.636
7.709
392,298
-0.02(-0.24%)
Jan 07, 2020
7.654
7.820
7.654
7.728
177,881
+0.04(+0.48%)
Jan 06, 2020
7.627
7.728
7.590
7.691
494,016
+0.06(+0.72%)
Jan 03, 2020
7.442
7.654
7.433
7.636
726,322
+0.15(+1.97%)
Jan 02, 2020
7.746
7.746
7.479
7.488
216,324
-0.22(-2.87%)
Dec 31, 2019
7.673
7.783
7.673
7.709
131,367
+0.02(+0.24%)
Dec 30, 2019
7.728
7.746
7.663
7.691
200,693
-0.04(-0.48%)
Dec 27, 2019
7.829
7.838
7.663
7.728
247,427
-0.09(-1.18%)
Dec 26, 2019
7.894
8.004
7.774
7.820
361,782
-0.04(-0.47%)
Dec 24, 2019
7.755
7.903
7.691
7.857
84,249
+0.07(+0.95%)
Dec 23, 2019
7.949
7.949
7.751
7.783
220,947
-0.17(-2.09%)
Dec 20, 2019
7.792
8.013
7.783
7.949
530,682
+0.17(+2.13%)
Dec 19, 2019
7.498
7.802
7.405
7.783
671,046
+0.33(+4.45%)
Dec 18, 2019
7.461
7.580
7.396
7.452
684,588
-0.02(-0.25%)
Dec 17, 2019
7.461
7.507
7.369
7.470
836,118
+0.08(+1.12%)
Dec 16, 2019
7.304
7.541
7.262
7.387
904,904
+0.18(+2.43%)
Dec 13, 2019
7.184
7.323
7.092
7.212
1,350,482
+0.06(+0.77%)
Dec 12, 2019
7.065
7.230
7.000
7.157
2,015,269
+0.04(+0.52%)
Dec 11, 2019
7.184
7.198
7.009
7.120
491,584
-0.05(-0.64%)
Dec 10, 2019
7.267
7.415
7.092
7.166
1,258,695
+0.25(+3.60%)
Dec 09, 2019
6.770
6.984
6.770
6.917
380,333
+0.09(+1.35%)
Dec 06, 2019
6.632
6.834
6.613
6.825
293,460
+0.24(+3.64%)
Dec 05, 2019
6.383
6.650
6.378
6.586
257,440
+0.21(+3.32%)
Dec 04, 2019
6.374
6.489
6.328
6.374
240,802
+0.04(+0.58%)
Dec 03, 2019
6.365
6.392
6.282
6.337
333,240
-0.04(-0.58%)
Dec 02, 2019
6.328
6.401
6.254
6.374
263,587
+0.04(+0.58%)
Nov 29, 2019
6.355
6.420
6.226
6.337
98,797
-0.01(-0.15%)
Nov 27, 2019
6.254
6.374
6.240
6.346
164,046
+0.03(+0.44%)
Nov 26, 2019
6.328
6.337
6.199
6.319
407,349
-0.03(-0.44%)
Nov 25, 2019
6.171
6.411
6.134
6.346
213,416
+0.13(+2.07%)
Nov 22, 2019
6.162
6.273
6.162
6.217
126,590
+0.04(+0.60%)
Nov 21, 2019
6.079
6.199
6.033
6.180
252,394
+0.08(+1.36%)
Nov 20, 2019
5.996
6.199
5.876
6.098
325,806
+0.12(+2.00%)
Nov 19, 2019
5.803
5.978
5.720
5.978
178,302
+0.13(+2.20%)
Nov 18, 2019
5.895
5.959
5.738
5.849
251,183
-0.09(-1.55%)
Nov 15, 2019
5.867
6.051
5.840
5.941
401,703
+0.09(+1.57%)
Nov 14, 2019
5.655
5.932
5.517
5.849
479,293
+0.15(+2.58%)
Nov 13, 2019
5.646
5.748
5.623
5.701
131,181
+0.03(+0.49%)
Nov 12, 2019
5.250
5.683
5.199
5.674
2,245,626
+0.42(+8.07%)
Nov 11, 2019
5.121
5.250
5.112
5.250
564,250
+0.06(+1.24%)
Nov 08, 2019
5.223
5.223
5.066
5.186
283,146
-0.05(-0.88%)
Nov 07, 2019
5.398
5.462
5.057
5.232
747,557
-0.16(-2.91%)
Nov 06, 2019
5.444
5.545
5.388
5.388
243,319
-0.07(-1.35%)
Nov 05, 2019
5.370
5.494
5.370
5.462
170,615
+0.06(+1.02%)
Nov 04, 2019
5.416
5.462
5.342
5.407
254,276
+0.03(+0.51%)
Nov 01, 2019
5.462
5.508
5.292
5.379
390,194
-0.08(-1.52%)
Oct 31, 2019
5.545
5.563
5.388
5.462
525,865
-0.08(-1.50%)
Oct 30, 2019
5.720
5.757
5.387
5.545
439,132
-0.20(-3.53%)
Oct 29, 2019
5.738
5.886
5.637
5.748
697,953
+0.04(+0.65%)
Oct 28, 2019
5.573
5.766
5.573
5.711
730,353
+0.12(+2.14%)
Oct 25, 2019
5.609
5.619
5.517
5.591
283,037
-0.02(-0.33%)
Oct 24, 2019
5.573
5.748
5.573
5.609
343,263
+0.03(+0.50%)
Oct 23, 2019
5.536
5.665
5.480
5.582
409,677
+0.06(+1.00%)
Oct 22, 2019
5.508
5.591
5.480
5.526
221,710
+0.01(+0.17%)
Oct 21, 2019
5.490
5.536
5.480
5.517
174,190
+0.01(+0.17%)
Oct 18, 2019
5.434
5.554
5.425
5.508
372,823
+0.09(+1.70%)
Oct 17, 2019
5.351
5.425
5.305
5.416
398,299
+0.07(+1.38%)
Oct 16, 2019
5.398
5.453
5.305
5.342
124,593
-0.05(-0.85%)
Oct 15, 2019
5.379
5.453
5.333
5.388
176,586
-0.04(-0.68%)
Oct 14, 2019
5.536
5.545
5.407
5.425
169,669
-0.11(-2.00%)
Oct 11, 2019
5.388
5.600
5.379
5.536
437,964
+0.19(+3.62%)
Oct 10, 2019
5.278
5.416
5.250
5.342
162,190
+0.01(+0.17%)
Oct 09, 2019
5.296
5.499
5.296
5.333
533,000
+0.11(+2.12%)
Oct 08, 2019
5.416
5.439
5.220
5.223
324,481
-0.26(-4.71%)
Oct 07, 2019
5.416
5.522
5.407
5.480
247,197
-0.05(-0.83%)
Oct 04, 2019
5.416
5.536
5.342
5.526
295,197
+0.15(+2.74%)
Oct 03, 2019
5.407
5.407
5.241
5.379
454,616
-0.06(-1.02%)
Oct 02, 2019
5.351
5.545
5.259
5.434
244,568
+0.08(+1.55%)
Oct 01, 2019
5.361
5.434
5.315
5.351
242,225
-0.02(-0.34%)
Sep 30, 2019
5.204
5.379
5.204
5.370
252,620
+0.11(+2.10%)
Sep 27, 2019
5.195
5.305
5.186
5.259
169,800
+0.08(+1.60%)
Sep 26, 2019
5.453
5.453
5.149
5.176
329,191
-0.26(-4.75%)
Sep 25, 2019
5.508
5.573
5.379
5.434
325,383
-0.09(-1.67%)
Sep 24, 2019
5.738
5.748
5.453
5.526
239,035
-0.20(-3.54%)
Sep 23, 2019
5.729
5.748
5.683
5.729
536,026
+0.02(+0.32%)
Sep 20, 2019
5.711
5.784
5.701
5.711
316,585
-0.01(-0.16%)
Sep 19, 2019
5.738
5.757
5.646
5.720
319,391
+0.00(+0.00%)
Sep 18, 2019
5.766
5.803
5.619
5.720
326,753
-0.08(-1.43%)
Sep 17, 2019
5.628
5.876
5.628
5.803
276,424
+0.14(+2.44%)
Sep 16, 2019
5.462
5.711
5.462
5.665
605,292
+0.18(+3.36%)
Sep 13, 2019
5.416
5.545
5.398
5.480
492,357
+0.06(+1.02%)
Sep 12, 2019
5.398
5.471
5.361
5.425
313,797
+0.06(+1.03%)
Sep 11, 2019
5.241
5.407
5.098
5.370
552,065
+0.18(+3.55%)
Sep 10, 2019
5.094
5.241
5.094
5.186
394,359
+0.06(+1.08%)
Sep 09, 2019
5.066
5.195
5.057
5.130
324,091
+0.05(+0.91%)
Sep 06, 2019
4.983
5.158
4.983
5.084
327,659
+0.09(+1.85%)
Sep 05, 2019
4.983
5.255
4.965
4.992
401,149
-0.05(-0.91%)
Sep 04, 2019
4.974
5.167
4.872
5.038
604,100
+0.02(+0.37%)
Sep 03, 2019
5.084
5.140
5.001
5.020
380,002
-0.12(-2.33%)
Aug 30, 2019
5.167
5.181
5.001
5.140
537,630
+0.02(+0.36%)
Aug 29, 2019
5.278
5.287
5.112
5.121
520,205
-0.13(-2.46%)
Aug 28, 2019
5.232
5.372
5.232
5.250
439,728
-0.02(-0.35%)
Aug 27, 2019
5.342
5.356
5.250
5.269
543,349
-0.06(-1.21%)
Aug 26, 2019
5.296
5.379
5.250
5.333
195,811
+0.06(+1.22%)
Aug 23, 2019
5.351
5.398
5.167
5.269
338,516
-0.10(-1.89%)
Aug 22, 2019
5.361
5.425
5.347
5.370
218,662
+0.01(+0.17%)
Aug 21, 2019
5.351
5.439
5.232
5.361
192,843
+0.07(+1.39%)
Aug 20, 2019
5.434
5.499
5.259
5.287
586,033
-0.17(-3.04%)
Aug 19, 2019
5.582
5.591
5.361
5.453
412,691
-0.18(-3.11%)
Aug 16, 2019
5.140
5.665
5.140
5.628
445,021
+0.27(+4.98%)
Aug 15, 2019
5.130
5.379
5.066
5.361
504,694
+0.19(+3.74%)
Aug 14, 2019
5.130
5.256
5.083
5.167
446,997
-0.03(-0.53%)
Aug 13, 2019
5.499
5.518
5.089
5.195
1,491,045
-0.26(-4.73%)
Aug 12, 2019
6.051
6.107
5.204
5.453
862,180
-1.04(-16.03%)
Aug 09, 2019
6.282
6.558
6.282
6.494
339,059
+0.17(+2.62%)
Aug 08, 2019
6.134
6.355
6.079
6.328
402,477
+0.26(+4.25%)
Aug 07, 2019
6.107
6.107
5.996
6.070
284,011
-0.06(-1.05%)
Aug 06, 2019
6.208
6.208
6.065
6.134
117,372
-0.02(-0.30%)
Aug 05, 2019
6.300
6.300
6.125
6.153
125,426
-0.20(-3.19%)
Aug 02, 2019
6.328
6.365
6.217
6.355
74,043
+0.02(+0.29%)
Aug 01, 2019
6.273
6.420
6.273
6.337
263,695
+0.12(+1.93%)
Jul 31, 2019
6.162
6.309
6.061
6.217
515,968
+0.03(+0.45%)
Jul 30, 2019
6.337
6.365
6.190
6.190
188,898
-0.14(-2.18%)
Jul 29, 2019
6.309
6.360
6.300
6.328
73,644
-0.02(-0.29%)
Jul 26, 2019
6.291
6.374
6.291
6.346
159,704
+0.05(+0.73%)
Jul 25, 2019
6.282
6.319
6.217
6.300
149,113
-0.02(-0.29%)
Jul 24, 2019
6.291
6.374
6.291
6.319
114,757
-0.05(-0.72%)
Jul 23, 2019
6.429
6.438
6.342
6.365
107,726
-0.06(-0.86%)
Jul 22, 2019
6.300
6.434
6.254
6.420
190,398
+0.17(+2.65%)
Jul 19, 2019
6.226
6.337
6.226
6.254
201,394
+0.06(+0.89%)
Jul 18, 2019
6.254
6.300
6.190
6.199
224,869
-0.03(-0.44%)
Jul 17, 2019
6.319
6.392
6.102
6.226
1,063,790
-0.12(-1.89%)
Jul 16, 2019
6.374
6.420
6.337
6.346
97,537
+0.00(+0.00%)
Jul 15, 2019
6.448
6.448
6.328
6.346
233,340
-0.17(-2.55%)
Jul 12, 2019
6.466
6.521
6.392
6.512
139,076
+0.06(+0.86%)
Jul 11, 2019
6.466
6.530
6.429
6.457
263,097
-0.02(-0.28%)
Jul 10, 2019
6.429
6.494
6.282
6.475
241,712
+0.07(+1.15%)
Jul 09, 2019
6.401
6.604
6.346
6.401
166,668
-0.06(-1.00%)
Jul 08, 2019
6.438
6.503
6.411
6.466
101,030
+0.01(+0.14%)
Jul 05, 2019
6.420
6.494
6.383
6.457
69,700
+0.02(+0.29%)
Jul 03, 2019
6.429
6.457
6.383
6.438
115,299
-0.01(-0.14%)
Jul 02, 2019
6.521
6.554
6.392
6.448
357,273
-0.09(-1.41%)
Jul 01, 2019
6.641
6.696
6.466
6.540
293,142
-0.04(-0.56%)
Jun 28, 2019
6.411
6.595
6.374
6.577
588,657
+0.22(+3.48%)
Jun 27, 2019
6.355
6.420
6.309
6.355
420,282
+0.00(+0.00%)
Jun 26, 2019
6.355
6.392
6.291
6.355
196,497
+0.00(+0.00%)
Jun 25, 2019
6.374
6.420
6.346
6.355
124,139
-0.06(-0.86%)
Jun 24, 2019
6.392
6.429
6.383
6.411
109,073
-0.02(-0.29%)
Jun 21, 2019
6.475
6.484
6.383
6.429
577,258
-0.05(-0.71%)
Jun 20, 2019
6.586
6.641
6.397
6.475
548,554
-0.06(-0.85%)
Jun 19, 2019
6.374
6.558
6.300
6.530
339,248
+0.16(+2.46%)
Jun 18, 2019
6.245
6.411
6.208
6.374
180,586
+0.17(+2.67%)
Jun 17, 2019
6.190
6.282
6.134
6.208
167,307
+0.03(+0.45%)
Jun 14, 2019
6.291
6.374
6.180
6.180
257,089
-0.11(-1.76%)
Jun 13, 2019
6.484
6.484
6.217
6.291
616,032
-0.17(-2.57%)
Jun 12, 2019
6.484
6.558
6.245
6.457
599,917
-0.05(-0.71%)
Jun 11, 2019
6.613
6.675
6.401
6.503
512,078
-0.07(-1.12%)
Jun 10, 2019
6.632
6.715
6.484
6.577
320,031
+0.16(+2.44%)
Jun 07, 2019
6.512
6.540
6.355
6.420
247,427
-0.06(-0.99%)
Jun 06, 2019
6.558
6.567
6.401
6.484
447,728
-0.04(-0.56%)
Jun 05, 2019
6.494
6.558
6.448
6.521
280,103
+0.05(+0.71%)
Jun 04, 2019
6.245
6.475
6.171
6.475
397,367
+0.26(+4.15%)
Jun 03, 2019
6.144
6.282
6.088
6.217
327,300
+0.09(+1.50%)
May 31, 2019
6.144
6.144
5.996
6.125
142,984
-0.07(-1.19%)
May 30, 2019
6.254
6.282
6.116
6.199
435,337
-0.03(-0.44%)
May 29, 2019
6.125
6.309
5.923
6.226
1,028,079
+0.07(+1.20%)
May 28, 2019
5.849
6.190
5.849
6.153
3,717,563
+0.30(+5.20%)
May 24, 2019
5.803
5.932
5.784
5.849
598,971
+0.09(+1.60%)
May 23, 2019
5.886
5.904
5.683
5.757
602,020
-0.14(-2.34%)
May 22, 2019
5.996
6.061
5.789
5.895
298,211
-0.09(-1.54%)
May 21, 2019
5.821
6.061
5.821
5.987
343,221
+0.06(+0.93%)
May 20, 2019
5.950
5.997
5.840
5.932
602,758
-0.06(-0.92%)
May 17, 2019
5.987
6.116
5.969
5.987
294,546
-0.07(-1.22%)
May 16, 2019
6.070
6.162
5.987
6.061
412,503
-0.02(-0.30%)
May 15, 2019
6.005
6.153
6.005
6.079
188,200
+0.01(+0.15%)
May 14, 2019
6.107
6.226
5.996
6.070
368,496
-0.04(-0.60%)
May 13, 2019
6.144
6.185
5.830
6.107
353,141
-0.17(-2.79%)
May 10, 2019
6.300
6.356
6.190
6.282
332,870
-0.06(-1.02%)
May 09, 2019
6.254
6.383
6.098
6.346
290,343
+0.05(+0.73%)
May 08, 2019
6.337
6.420
6.263
6.300
405,296
+0.00(+0.00%)
May 07, 2019
6.457
6.494
6.199
6.300
243,264
-0.19(-2.98%)
May 06, 2019
6.401
6.512
6.355
6.494
766,738
-0.01(-0.14%)
May 03, 2019
6.273
6.558
6.254
6.503
318,213
+0.25(+3.98%)
May 02, 2019
6.254
6.291
6.144
6.254
507,621
-0.06(-1.02%)
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
.