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
)
8.410
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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, 2018
2.110
2.118
2.094
2.110
428,912
+0.02(+0.75%)
Apr 27, 2018
2.086
2.094
2.082
2.094
313,682
+0.01(+0.38%)
Apr 26, 2018
2.063
2.086
2.063
2.086
733,005
+0.02(+1.15%)
Apr 25, 2018
2.039
2.071
2.039
2.063
609,974
+0.04(+1.95%)
Apr 24, 2018
2.055
2.055
2.015
2.023
742,730
-0.02(-1.16%)
Apr 23, 2018
2.063
2.063
2.039
2.047
591,755
-0.02(-0.77%)
Apr 20, 2018
2.071
2.078
2.063
2.063
709,367
-0.02(-1.14%)
Apr 19, 2018
2.102
2.110
2.078
2.086
2,175,542
+0.01(+0.38%)
Apr 18, 2018
2.071
2.086
2.071
2.078
668,277
+0.02(+0.77%)
Apr 17, 2018
2.047
2.071
2.047
2.063
594,518
+0.02(+0.77%)
Apr 16, 2018
2.047
2.063
2.047
2.047
576,840
+0.00(+0.00%)
Apr 13, 2018
2.055
2.071
2.047
2.047
535,951
-0.02(-0.77%)
Apr 12, 2018
2.039
2.071
2.039
2.063
659,968
+0.03(+1.56%)
Apr 11, 2018
2.047
2.047
2.015
2.031
863,687
-0.02(-1.15%)
Apr 10, 2018
2.015
2.055
2.015
2.055
998,861
+0.06(+2.77%)
Apr 09, 2018
2.015
2.039
1.999
1.999
1,705,755
-0.02(-1.17%)
Apr 06, 2018
2.039
2.039
2.007
2.023
1,873,438
-0.02(-0.77%)
Apr 05, 2018
2.031
2.039
2.015
2.039
1,464,961
+0.02(+1.18%)
Apr 04, 2018
2.007
2.023
1.999
2.015
1,437,835
-0.02(-0.78%)
Apr 03, 2018
2.031
2.055
2.007
2.031
1,483,411
+0.00(+0.00%)
Apr 02, 2018
2.063
2.071
2.003
2.031
1,490,613
-0.02(-0.77%)
Mar 29, 2018
2.047
2.047
2.047
0
+0.00(+0.00%)
Mar 28, 2018
2.023
2.063
2.023
2.047
2,372,919
+0.02(+0.78%)
Mar 27, 2018
2.071
2.094
2.023
2.031
2,124,148
-0.02(-1.15%)
Mar 26, 2018
2.047
2.059
2.031
2.055
3,089,822
+0.02(+0.78%)
Mar 23, 2018
2.047
2.055
2.031
2.039
1,209,354
+0.00(+0.00%)
Mar 22, 2018
2.039
2.063
2.031
2.039
2,335,620
-0.02(-0.77%)
Mar 21, 2018
2.055
2.063
2.055
2.055
420,671
+0.00(+0.00%)
Mar 20, 2018
2.047
2.063
2.044
2.055
1,524,465
+0.01(+0.39%)
Mar 19, 2018
2.055
2.063
2.031
2.047
929,414
+0.00(+0.00%)
Mar 16, 2018
2.055
2.071
2.047
2.047
3,744,950
-0.02(-0.77%)
Mar 15, 2018
2.047
2.063
2.047
2.063
613,325
+0.01(+0.38%)
Mar 14, 2018
2.063
2.063
2.063
2.055
1,011,785
-0.01(-0.38%)
Mar 13, 2018
2.055
2.063
2.055
2.063
779,903
+0.01(+0.38%)
Mar 12, 2018
2.047
2.063
2.047
2.055
306,075
+0.00(+0.00%)
Mar 09, 2018
2.063
2.063
2.039
2.055
2,705,239
-0.10(-4.76%)
Mar 08, 2018
2.110
2.157
2.086
2.157
4,954,396
+0.24(+12.81%)
Mar 07, 2018
1.912
1.912
1,054,388
+0.01(+0.41%)
Mar 06, 2018
1.905
1.920
1.905
1.905
573,089
+0.02(+0.84%)
Mar 05, 2018
1.897
1.897
1.873
1.889
952,399
-0.02(-1.24%)
Mar 02, 2018
1.881
1.920
1.865
1.912
625,378
+0.02(+1.26%)
Mar 01, 2018
1.897
1.897
1.881
1.889
785,460
-0.02(-0.83%)
Feb 28, 2018
1.905
1.912
1.889
1.905
471,848
+0.00(+0.00%)
Feb 27, 2018
1.912
1.936
1.905
1.905
459,265
-0.02(-1.23%)
Feb 26, 2018
1.912
1.936
1.912
1.928
519,825
+0.02(+0.83%)
Feb 23, 2018
1.897
1.920
1.897
1.912
564,201
+0.02(+0.83%)
Feb 22, 2018
1.897
1,114,033
+0.00(+0.00%)
Feb 21, 2018
1.928
1.928
1.897
1.897
876,195
-0.03(-1.64%)
Feb 20, 2018
1.944
1.944
1.912
1.928
908,333
-0.02(-1.21%)
Feb 16, 2018
1.952
1.952
1.952
0
+0.00(+0.00%)
Feb 15, 2018
1.936
1.984
1.920
1.952
2,444,769
-0.02(-0.80%)
Feb 14, 2018
1.873
1.976
1.873
1.968
1,187,066
+0.09(+4.62%)
Feb 13, 2018
1.873
1.889
1.865
1.881
516,096
+0.00(+0.00%)
Feb 12, 2018
1.889
1.889
1.865
1.881
545,350
+0.00(+0.00%)
Feb 09, 2018
1.865
1.897
1.841
1.881
1,960,390
+0.04(+2.15%)
Feb 08, 2018
1.881
1.897
1.833
1.841
2,168,886
-0.06(-2.92%)
Feb 07, 2018
1.905
1.912
1.897
1.897
989,531
-0.01(-0.42%)
Feb 06, 2018
1.889
1.912
1.873
1.905
5,136,312
+0.00(+0.21%)
Feb 05, 2018
1.928
1.936
1.897
1.901
1,642,106
-0.03(-1.43%)
Feb 02, 2018
1.944
1.952
1.920
1.928
1,918,269
-0.01(-0.41%)
Feb 01, 2018
1.928
1.952
1.928
1.936
1,217,219
+0.01(+0.41%)
Jan 31, 2018
1.944
1.960
1.928
1.928
1,317,164
-0.02(-1.21%)
Jan 30, 2018
1.952
1.952
1.944
1.952
1,017,945
-0.02(-1.20%)
Jan 29, 2018
1.984
1.984
1.952
1.976
803,074
-0.02(-0.79%)
Jan 26, 2018
1.976
1.992
1.976
1.992
1,193,065
+0.03(+1.61%)
Jan 25, 2018
1.984
1.999
1.960
1.960
1,594,137
-0.03(-1.59%)
Jan 24, 2018
1.960
2.015
1.952
1.992
2,890,581
+0.02(+1.20%)
Jan 23, 2018
1.960
1.976
1.960
1.968
755,854
+0.06(+3.32%)
Jan 22, 2018
1.920
1.920
1.881
1.905
1,113,931
-0.02(-1.23%)
Jan 19, 2018
1.905
1.928
1.905
1.928
1,535,289
+0.02(+0.83%)
Jan 18, 2018
1.936
1.936
1.897
1.912
1,173,486
-0.01(-0.41%)
Jan 17, 2018
1.905
1.920
1.897
1.920
1,463,215
+0.02(+0.83%)
Jan 16, 2018
1.912
1.928
1.905
1.905
1,031,990
+0.01(+0.42%)
Jan 12, 2018
1.897
1.897
1.897
0
+0.02(+0.84%)
Jan 11, 2018
1.877
1.889
1.865
1.881
1,329,678
-0.02(-0.83%)
Jan 10, 2018
1.889
1.897
1,534,433
-0.07(-3.61%)
Jan 09, 2018
1.968
1.976
1.968
1.968
510,484
-0.01(-0.40%)
Jan 08, 2018
1.968
1.976
1.960
1.976
1,040,599
+0.02(+1.21%)
Jan 05, 2018
1.928
1.960
1.928
1.952
2,461,852
+0.02(+1.23%)
Jan 04, 2018
1.944
1.944
1.920
1.928
1,369,277
-0.02(-0.81%)
Jan 03, 2018
1.952
1.952
1.928
1.944
827,783
+0.02(+0.82%)
Jan 02, 2018
1.928
1.936
1.928
1.928
930,147
+0.04(+2.09%)
Dec 29, 2017
1.889
1.889
1.889
0
+0.00(+0.00%)
Dec 28, 2017
1.912
1.912
1.881
1.889
1,411,897
+0.02(+1.27%)
Dec 27, 2017
1.881
1.889
1.865
1.865
1,799,833
-0.02(-0.84%)
Dec 26, 2017
1.897
1.897
1.865
1.881
1,200,743
-0.06(-2.86%)
Dec 22, 2017
1.928
1.936
1.912
1.936
656,153
+0.02(+1.24%)
Dec 21, 2017
1.944
1.944
1.912
1.912
887,719
-0.04(-2.02%)
Dec 20, 2017
1.944
1.960
1.944
1.952
1,757,052
+0.01(+0.41%)
Dec 19, 2017
1.920
1.952
1.920
1.944
2,821,106
+0.02(+0.82%)
Dec 18, 2017
1.952
1.960
1.928
1.928
1,500,105
-0.02(-1.21%)
Dec 15, 2017
1.936
1.984
1.936
1.952
2,995,800
-0.02(-1.20%)
Dec 14, 2017
1.976
1.999
1.976
1.976
1,274,579
+0.00(+0.00%)
Dec 13, 2017
1.968
1.992
1.960
1.976
1,516,977
+0.01(+0.40%)
Dec 12, 2017
1.976
1.976
1.968
1.968
1,353,904
-0.03(-1.58%)
Dec 11, 2017
2.007
2.031
1.992
1.999
1,460,557
+0.05(+2.43%)
Dec 08, 2017
1.936
1.992
1.936
1.952
2,029,595
+0.01(+0.41%)
Dec 07, 2017
1.944
1.960
1.928
1.944
1,309,289
-0.02(-1.20%)
Dec 06, 2017
1.984
1.999
1.968
1.968
1,525,815
-0.06(-2.73%)
Dec 05, 2017
2.039
2.055
2.019
2.023
2,056,852
-0.05(-2.29%)
Dec 04, 2017
2.063
2.078
2.063
2.071
2,026,942
+0.03(+1.55%)
Dec 01, 2017
2.023
2.039
2.015
2.039
1,424,866
+0.02(+1.18%)
Nov 30, 2017
2.015
2.031
1.992
2.015
1,389,030
-0.02(-0.78%)
Nov 29, 2017
2.063
2.071
2.023
2.031
1,458,685
-0.06(-3.02%)
Nov 28, 2017
2.086
2.086
2.071
2.094
892,368
+0.02(+1.14%)
Nov 27, 2017
2.078
2.078
2.071
2.071
462,785
-0.02(-1.13%)
Nov 24, 2017
2.110
2.110
2.094
2.094
207,694
-0.02(-0.75%)
Nov 22, 2017
2.118
2.126
2.110
2.110
468,958
-0.02(-0.74%)
Nov 21, 2017
2.086
2.142
2.086
2.126
820,053
+0.06(+3.07%)
Nov 20, 2017
2.055
2.071
2.055
2.063
1,060,991
+0.02(+0.77%)
Nov 17, 2017
2.031
2.063
2.031
2.047
1,230,942
-0.02(-0.77%)
Nov 16, 2017
2.023
2.063
2.023
2.063
1,505,636
+0.05(+2.35%)
Nov 15, 2017
2.015
2.023
2.007
2.015
1,765,824
-0.01(-0.39%)
Nov 14, 2017
2.039
2.047
2.015
2.023
2,076,760
-0.01(-0.39%)
Nov 13, 2017
2.039
2.047
2.031
2.031
1,292,745
-0.02(-0.77%)
Nov 10, 2017
2.055
2.063
2.047
2.047
2,613,724
+0.01(+0.39%)
Nov 09, 2017
2.039
2.055
2.023
2.039
1,737,136
+0.02(+1.18%)
Nov 08, 2017
2.015
2.015
1.999
2.015
263,649
+0.02(+0.79%)
Nov 07, 2017
2.015
2.031
1.999
1.999
480,602
-0.02(-0.78%)
Nov 06, 2017
2.007
2.015
2.007
2.015
313,157
+0.01(+0.39%)
Nov 03, 2017
2.023
2.028
2.011
2.007
353,492
-0.02(-0.78%)
Nov 02, 2017
2.031
2.039
2.015
2.023
508,973
-0.02(-0.77%)
Nov 01, 2017
2.047
2.047
2.027
2.039
379,575
-0.02(-0.77%)
Oct 31, 2017
2.023
2.063
2.023
2.055
3,085,665
+0.01(+0.39%)
Oct 30, 2017
2.047
2.055
2.045
2.047
1,840,014
+0.04(+1.97%)
Oct 27, 2017
2.023
2.023
2.007
2.007
947,017
-0.01(-0.39%)
Oct 26, 2017
1.999
2.031
1.999
2.015
1,550,359
+0.01(+0.39%)
Oct 25, 2017
2.055
2.055
1.992
2.007
3,954,038
-0.04(-1.93%)
Oct 24, 2017
2.055
2.055
2.039
2.047
447,379
+0.02(+0.78%)
Oct 23, 2017
2.047
2.047
2.031
2.031
355,823
-0.01(-0.39%)
Oct 20, 2017
2.039
2.047
2.023
2.039
906,621
+0.00(+0.00%)
Oct 19, 2017
2.063
2.063
2.023
2.039
942,004
-0.05(-2.27%)
Oct 18, 2017
2.086
2.094
2.078
2.086
1,159,211
+0.01(+0.38%)
Oct 17, 2017
2.094
2.094
2.063
2.078
1,068,916
-0.02(-0.75%)
Oct 16, 2017
2.078
2.094
2.078
2.094
826,157
+0.00(+0.00%)
Oct 13, 2017
2.063
2.102
2.063
2.094
1,418,533
+0.04(+1.92%)
Oct 12, 2017
2.055
2.055
2.047
2.055
2,236,808
+0.02(+0.78%)
Oct 11, 2017
2.047
2.055
2.039
2.039
3,332,713
+0.00(+0.00%)
Oct 10, 2017
2.039
2.047
2.031
2.039
2,142,676
+0.01(+0.39%)
Oct 09, 2017
2.031
2.031
2.023
2.031
889,009
+0.00(+0.00%)
Oct 06, 2017
2.015
2.031
2.003
2.031
1,553,801
-0.01(-0.39%)
Oct 05, 2017
2.047
2.047
2.031
2.039
1,438,569
+0.00(+0.00%)
Oct 04, 2017
2.047
2.055
2.031
2.039
2,140,304
+0.00(+0.00%)
Oct 03, 2017
2.063
2.071
2.031
2.039
1,646,492
+0.06(+2.79%)
Oct 02, 2017
1.984
1.992
1.968
1.984
2,323,728
+0.01(+0.40%)
Sep 29, 2017
1.984
1.992
1.976
1.976
4,990,924
-0.01(-0.40%)
Sep 28, 2017
1.999
2.003
1.984
1.984
2,536,950
-0.01(-0.40%)
Sep 27, 2017
1.992
786,704
+0.02(+0.80%)
Sep 26, 2017
1.976
1.999
1.968
1.976
1,850,770
+0.01(+0.40%)
Sep 25, 2017
2.007
2.007
1.944
1.968
2,237,682
-0.08(-3.86%)
Sep 22, 2017
2.039
2.047
2.031
2.047
961,879
-0.01(-0.38%)
Sep 21, 2017
2.071
2.078
2.047
2.055
1,319,613
-0.01(-0.38%)
Sep 20, 2017
2.078
2.078
2.047
2.063
2,344,430
-0.04(-1.88%)
Sep 19, 2017
2.102
2.110
2.086
2.102
934,052
+0.00(+0.00%)
Sep 18, 2017
2.078
2.102
2.071
2.102
1,958,607
+0.04(+1.92%)
Sep 15, 2017
2.063
2.078
2.055
2.063
2,148,071
-0.02(-0.76%)
Sep 14, 2017
2.086
2.086
2.071
2.078
1,134,830
+0.02(+0.77%)
Sep 13, 2017
2.063
2.078
2.055
2.063
1,746,772
-0.02(-0.76%)
Sep 12, 2017
2.102
2.110
2.071
2.078
1,457,439
-0.03(-1.50%)
Sep 11, 2017
2.094
2.110
2.094
2.110
2,264,178
+0.02(+0.75%)
Sep 08, 2017
2.134
2.142
2.094
2.094
7,460,858
-0.05(-2.21%)
Sep 07, 2017
2.118
2.150
2.118
2.142
766,455
+0.02(+1.12%)
Sep 06, 2017
2.102
2.118
2.094
2.118
1,213,882
-0.02(-0.74%)
Sep 05, 2017
2.134
2.157
2.118
2.134
5,655,542
+0.03(+1.50%)
Sep 01, 2017
2.086
2.118
2.078
2.102
2,627,798
+0.13(+6.40%)
Aug 31, 2017
1.976
1.976
1.952
1.976
1,217,177
+0.02(+0.81%)
Aug 30, 2017
1.952
1.968
1.940
1.960
551,220
+0.01(+0.41%)
Aug 29, 2017
1.960
1.976
1.936
1.952
1,142,793
+0.00(+0.00%)
Aug 28, 2017
1.944
1.960
1.944
1.952
602,175
+0.00(+0.00%)
Aug 25, 2017
1.928
1.968
1.928
1.952
1,226,262
+0.02(+1.23%)
Aug 24, 2017
1.952
1.952
1.920
1.928
1,979,478
+0.03(+1.67%)
Aug 23, 2017
1.865
1.905
1.857
1.897
5,003,952
+0.00(+0.00%)
Aug 22, 2017
1.857
1.920
1.849
1.897
4,197,363
+0.05(+2.56%)
Aug 21, 2017
1.826
1.849
1.810
1.849
863,442
+0.04(+2.18%)
Aug 18, 2017
1.810
1.818
1.794
1.810
518,891
+0.00(+0.00%)
Aug 17, 2017
1.833
1.841
1.810
1.810
785,584
-0.02(-1.29%)
Aug 16, 2017
1.818
1.841
1.818
1.833
1,209,877
+0.00(+0.00%)
Aug 15, 2017
1.818
1.833
1.802
1.833
1,262,289
+0.00(+0.00%)
Aug 14, 2017
1.810
1.841
1.802
1.833
2,227,528
+0.01(+0.43%)
Aug 11, 2017
1.802
1.849
1.802
1.826
1,806,919
+0.05(+2.67%)
Aug 10, 2017
1.810
1.818
1.778
1.778
2,190,703
-0.02(-1.32%)
Aug 09, 2017
1.802
1.810
1.778
1.802
1,019,694
-0.02(-0.87%)
Aug 08, 2017
1.818
1.841
1.810
1.818
746,543
-0.01(-0.43%)
Aug 07, 2017
1.794
1.833
1.794
1.826
1,667,874
+0.06(+3.13%)
Aug 04, 2017
1.786
1.802
1.770
1.770
2,053,976
+0.02(+1.36%)
Aug 03, 2017
1.754
1.762
1.747
1.747
1,691,905
-0.02(-0.90%)
Aug 02, 2017
1.762
1.786
1.762
1.762
3,040,844
+0.00(+0.00%)
Aug 01, 2017
1.794
1.798
1.766
1.762
3,113,488
-0.02(-1.33%)
Jul 31, 2017
1.802
1.810
1.778
1.786
3,417,169
-0.02(-1.31%)
Jul 28, 2017
1.794
1.826
1.786
1.810
3,854,560
+0.00(+0.00%)
Jul 27, 2017
1.857
1.857
1.810
1.810
5,775,641
-0.11(-5.76%)
Jul 26, 2017
2.007
2.015
1.905
1.920
6,020,972
-0.10(-5.08%)
Jul 25, 2017
1.976
2.031
1.968
2.023
13,336,104
+0.05(+2.40%)
Jul 24, 2017
1.944
1.976
1.936
1.976
5,335,055
+0.00(+0.00%)
Jul 21, 2017
1.952
1.976
1.936
1.976
3,346,313
-0.01(-0.40%)
Jul 20, 2017
1.984
1.952
1.984
1,739,237
+0.01(+0.40%)
Jul 19, 2017
1.936
1.976
1.920
1.976
2,816,916
+0.06(+2.88%)
Jul 18, 2017
1.881
1.920
1.881
1.920
3,095,119
+0.01(+0.41%)
Jul 17, 2017
1.897
1.920
1.881
1.912
1,729,402
-0.01(-0.41%)
Jul 14, 2017
1.905
1.920
1.897
1.920
1,192,354
-0.01(-0.41%)
Jul 13, 2017
1.912
1.936
1.905
1.928
5,230,650
+0.07(+3.83%)
Jul 12, 2017
1.810
1.857
1.810
1.857
1,698,711
+0.05(+2.62%)
Jul 11, 2017
1.810
1.833
1.810
1.810
1,671,152
+0.01(+0.53%)
Jul 10, 2017
1.792
1.800
1.785
1.800
1,804,412
+0.00(+0.00%)
Jul 07, 2017
1.800
1.800
1.785
1.800
2,242,553
-0.02(-0.84%)
Jul 06, 2017
1.815
1.831
1.808
1.815
2,889,814
-0.02(-0.83%)
Jul 05, 2017
1.815
1.831
1.812
1.831
3,768,684
-0.01(-0.41%)
Jul 03, 2017
1.823
1.838
1.808
1.838
3,503,497
-0.02(-1.23%)
Jun 30, 2017
1.838
1.861
1.815
1.861
6,942,669
+0.03(+1.67%)
Jun 29, 2017
1.808
1.853
1.792
1.831
12,049,311
+0.05(+3.00%)
Jun 28, 2017
1.754
1.808
1.754
1.777
8,369,130
+0.17(+10.43%)
Jun 27, 2017
1.609
1.617
1.602
1.609
2,093,939
+0.00(+0.00%)
Jun 26, 2017
1.602
1.625
1.602
1.609
3,846,012
+0.05(+3.43%)
Jun 23, 2017
1.548
1.575
1.541
1.556
3,740,259
+0.05(+3.03%)
Jun 22, 2017
1.518
1.526
1.503
1.510
1,062,460
-0.01(-0.50%)
Jun 21, 2017
1.518
1.526
1.503
1.518
1,388,703
+0.02(+1.02%)
Jun 20, 2017
1.510
1.518
1.495
1.503
706,520
-0.01(-0.51%)
Jun 19, 2017
1.518
1.518
1.495
1.510
2,234,501
+0.02(+1.02%)
Jun 16, 2017
1.510
1.518
1.495
1.495
808,403
+0.00(+0.00%)
Jun 15, 2017
1.518
1.518
1.495
1.495
1,440,045
-0.02(-1.01%)
Jun 14, 2017
1.533
1.533
1.503
1.510
970,056
-0.02(-1.00%)
Jun 13, 2017
1.526
1.533
1.518
1.526
827,082
+0.02(+1.01%)
Jun 12, 2017
1.526
1.526
1.503
1.510
704,225
-0.02(-1.00%)
Jun 09, 2017
1.548
1.548
1.518
1.526
1,092,629
-0.03(-1.96%)
Jun 08, 2017
1.548
1.556
1.545
1.556
774,770
+0.01(+0.49%)
Jun 07, 2017
1.579
1.579
1.526
1.548
7,864,353
-0.03(-1.93%)
Jun 06, 2017
1.579
1.579
1.571
1.579
1,159,069
+0.00(+0.00%)
Jun 05, 2017
1.571
1.579
1.571
1.579
1,564,806
+0.00(+0.00%)
Jun 02, 2017
1.579
1.579
1.571
1.579
792,322
+0.00(+0.00%)
Jun 01, 2017
1.564
1.583
1.564
1.579
1,846,384
+0.01(+0.49%)
May 31, 2017
1.564
1.590
1.556
1.571
2,259,012
+0.00(+0.00%)
May 30, 2017
1.571
1.587
1.564
1.571
1,918,843
+0.00(+0.00%)
May 26, 2017
1.556
1.571
1.548
1.571
2,092,712
+0.02(+1.48%)
May 25, 2017
1.571
1.571
1.541
1.548
1,340,179
-0.02(-1.46%)
May 24, 2017
1.571
1.571
1.564
1.571
3,644,133
+0.01(+0.49%)
May 23, 2017
1.564
1.564
1.552
1.564
2,166,487
+0.01(+0.49%)
May 22, 2017
1.548
1.556
1.548
1.556
2,236,630
+0.02(+0.99%)
May 19, 2017
1.541
1.541
1.526
1.541
2,150,822
+0.02(+1.00%)
May 18, 2017
1.526
1.526
1.510
1.526
1,794,292
+0.02(+1.01%)
May 17, 2017
1.541
1.541
1.503
1.510
1,764,085
-0.02(-1.49%)
May 16, 2017
1.533
1.541
1.518
1.533
2,988,544
-0.01(-0.50%)
May 15, 2017
1.548
1.548
1.533
1.541
2,453,238
-0.01(-0.49%)
May 12, 2017
1.556
1.556
1.541
1.548
1,723,840
+0.00(+0.00%)
May 11, 2017
1.556
1.556
1.533
1.548
3,023,065
-0.02(-0.98%)
May 10, 2017
1.548
1.564
1.529
1.564
2,591,218
+0.02(+1.48%)
May 09, 2017
1.548
1.556
1.526
1.541
2,851,510
+0.00(+0.00%)
May 08, 2017
1.541
1.541
1.533
1.541
1,471,235
+0.02(+1.00%)
May 05, 2017
1.526
1.526
1.506
1.526
1,996,530
-0.01(-0.50%)
May 04, 2017
1.510
1.533
1.510
1.533
4,093,821
+0.02(+1.51%)
May 03, 2017
1.487
1.510
1.484
1.510
4,177,532
+0.02(+1.54%)
May 02, 2017
1.487
1.487
1.472
1.487
11,915,643
+0.02(+1.04%)
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
.