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
Rolls Royce Grp ADR
(OP:
RYCEY
)
5.370
+0.075 (+1.42%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 9, 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 (%)
May 28, 2021
1.490
1.500
1.470
1.480
5,377,679
-0.01(-0.67%)
May 27, 2021
1.520
1.530
1.470
1.490
6,980,522
+0.05(+3.47%)
May 26, 2021
1.430
1.460
1.420
1.440
4,407,355
-0.02(-1.37%)
May 25, 2021
1.480
1.480
1.450
1.460
4,183,476
-0.01(-0.68%)
May 24, 2021
1.470
1.470
1.458
1.470
2,711,756
+0.02(+1.38%)
May 21, 2021
1.470
1.470
1.450
1.450
3,731,911
+0.00(+0.00%)
May 20, 2021
1.430
1.470
1.420
1.450
4,755,983
-0.01(-0.68%)
May 19, 2021
1.420
1.470
1.410
1.460
5,189,217
+0.01(+0.69%)
May 18, 2021
1.460
1.460
1.440
1.450
4,697,521
-0.01(-0.34%)
May 17, 2021
1.475
1.490
1.430
1.455
6,608,729
-0.04(-3.00%)
May 14, 2021
1.470
1.500
1.465
1.500
3,866,358
+0.05(+3.45%)
May 13, 2021
1.470
1.492
1.430
1.450
5,132,038
+0.00(+0.00%)
May 12, 2021
1.490
1.505
1.430
1.450
4,901,198
-0.02(-1.36%)
May 11, 2021
1.460
1.492
1.450
1.470
5,109,915
-0.05(-3.26%)
May 10, 2021
1.520
1.560
1.510
1.520
7,157,522
+0.03(+1.98%)
May 07, 2021
1.480
1.514
1.470
1.490
5,754,588
+0.05(+3.47%)
May 06, 2021
1.460
1.482
1.420
1.440
6,090,883
+0.00(+0.00%)
May 05, 2021
1.450
1.450
1.430
1.440
5,714,345
+0.00(+0.00%)
May 04, 2021
1.460
1.460
1.420
1.440
7,106,977
-0.05(-3.36%)
May 03, 2021
1.480
1.500
1.470
1.490
4,371,752
+0.02(+1.37%)
Apr 30, 2021
1.470
1.490
1.460
1.470
3,962,900
+0.01(+0.68%)
Apr 29, 2021
1.480
1.480
1.448
1.460
4,373,446
-0.02(-1.35%)
Apr 28, 2021
1.450
1.480
1.450
1.480
3,841,706
+0.00(+0.00%)
Apr 27, 2021
1.500
1.500
1.460
1.480
5,386,069
-0.03(-1.99%)
Apr 26, 2021
1.490
1.520
1.490
1.510
5,992,636
+0.06(+4.14%)
Apr 23, 2021
1.430
1.450
1.420
1.450
4,496,100
+0.01(+0.69%)
Apr 22, 2021
1.430
1.460
1.430
1.440
5,782,391
+0.01(+0.70%)
Apr 21, 2021
1.380
1.440
1.370
1.430
7,870,646
+0.01(+0.70%)
Apr 20, 2021
1.450
1.470
1.400
1.420
10,034,024
-0.07(-4.70%)
Apr 19, 2021
1.500
1.525
1.490
1.490
6,361,950
+0.00(+0.00%)
Apr 16, 2021
1.510
1.510
1.470
1.490
9,330,400
-0.02(-1.32%)
Apr 15, 2021
1.520
1.540
1.500
1.510
5,048,429
-0.01(-0.66%)
Apr 14, 2021
1.520
1.540
1.520
1.520
4,820,964
-0.01(-0.65%)
Apr 13, 2021
1.520
1.540
1.500
1.530
5,661,907
-0.01(-0.65%)
Apr 12, 2021
1.550
1.550
1.510
1.540
8,766,001
-0.05(-3.14%)
Apr 09, 2021
1.570
1.590
1.550
1.590
4,167,600
+0.03(+1.92%)
Apr 08, 2021
1.560
1.580
1.530
1.560
5,433,823
-0.01(-0.64%)
Apr 07, 2021
1.590
1.600
1.560
1.570
4,077,225
-0.03(-1.88%)
Apr 06, 2021
1.580
1.620
1.560
1.600
4,735,991
-0.00(-0.31%)
Apr 05, 2021
1.620
1.630
1.595
1.605
7,734,540
+0.03(+2.22%)
Apr 01, 2021
1.540
1.590
1.540
1.570
13,004,100
+0.07(+4.67%)
Mar 31, 2021
1.520
1.520
1.500
1.500
5,129,615
-0.03(-1.96%)
Mar 30, 2021
1.520
1.540
1.510
1.530
4,283,757
+0.02(+1.32%)
Mar 29, 2021
1.510
1.520
1.490
1.510
5,711,437
-0.01(-0.65%)
Mar 26, 2021
1.520
1.540
1.500
1.520
6,721,900
+0.00(+0.00%)
Mar 25, 2021
1.480
1.520
1.470
1.520
9,052,341
+0.02(+1.00%)
Mar 24, 2021
1.510
1.550
1.480
1.505
11,471,254
+0.02(+1.69%)
Mar 23, 2021
1.530
1.540
1.470
1.480
16,985,488
-0.09(-5.73%)
Mar 22, 2021
1.630
1.650
1.570
1.570
22,168,708
-0.12(-7.10%)
Mar 19, 2021
1.690
1.700
1.660
1.690
15,656,400
-0.07(-3.98%)
Mar 18, 2021
1.780
1.820
1.750
1.760
22,449,316
-0.11(-5.88%)
Mar 17, 2021
1.810
1.880
1.800
1.870
20,819,224
+0.08(+4.46%)
Mar 16, 2021
1.740
1.800
1.700
1.790
18,177,472
+0.09(+5.60%)
Mar 15, 2021
1.690
1.700
1.660
1.695
10,666,566
+0.06(+3.35%)
Mar 12, 2021
1.630
1.650
1.610
1.640
8,035,400
+0.00(+0.00%)
Mar 11, 2021
1.640
1.640
1.610
1.640
10,225,002
+0.00(+0.01%)
Mar 10, 2021
1.610
1.660
1.580
1.640
10,578,874
+0.04(+2.49%)
Mar 09, 2021
1.590
1.620
1.580
1.600
7,064,035
+0.02(+1.27%)
Mar 08, 2021
1.630
1.630
1.580
1.580
10,334,613
+0.00(+0.00%)
Mar 05, 2021
1.620
1.630
1.490
1.580
15,290,200
-0.01(-0.50%)
Mar 04, 2021
1.670
1.670
1.560
1.588
13,408,469
-0.01(-0.75%)
Mar 03, 2021
1.630
1.640
1.590
1.600
7,900,766
+0.02(+1.27%)
Mar 02, 2021
1.590
1.610
1.580
1.580
7,058,729
-0.03(-1.86%)
Mar 01, 2021
1.610
1.640
1.580
1.610
9,186,830
+0.03(+1.96%)
Feb 26, 2021
1.600
1.600
1.500
1.579
11,644,100
-0.01(-0.69%)
Feb 25, 2021
1.700
1.730
1.550
1.590
28,791,494
-0.12(-7.02%)
Feb 24, 2021
1.570
1.730
1.560
1.710
26,749,872
+0.14(+8.92%)
Feb 23, 2021
1.570
1.590
1.470
1.570
14,867,803
+0.08(+5.36%)
Feb 22, 2021
1.450
1.560
1.440
1.490
19,645,004
+0.07(+4.57%)
Feb 19, 2021
1.410
1.460
1.400
1.425
13,116,900
+0.05(+4.01%)
Feb 18, 2021
1.440
1.440
1.360
1.370
17,969,276
-0.10(-6.80%)
Feb 17, 2021
1.480
1.530
1.460
1.470
21,229,684
-0.04(-2.97%)
Feb 16, 2021
1.400
1.570
1.400
1.515
37,522,832
+0.15(+11.40%)
Feb 12, 2021
1.340
1.360
1.320
1.360
9,477,800
+0.02(+1.49%)
Feb 11, 2021
1.340
1.360
1.320
1.340
17,757,048
-0.03(-2.18%)
Feb 10, 2021
1.350
1.390
1.340
1.370
15,799,737
+0.02(+1.47%)
Feb 09, 2021
1.350
1.380
1.330
1.350
16,463,556
+0.01(+0.75%)
Feb 08, 2021
1.340
1.360
1.330
1.340
13,562,977
-0.03(-2.19%)
Feb 05, 2021
1.370
1.390
1.360
1.370
13,496,000
+0.00(+0.00%)
Feb 04, 2021
1.360
1.390
1.340
1.370
10,494,970
+0.02(+1.49%)
Feb 03, 2021
1.320
1.350
1.310
1.350
17,669,416
-0.02(-1.47%)
Feb 02, 2021
1.380
1.390
1.360
1.370
16,318,577
-0.07(-4.86%)
Feb 01, 2021
1.370
1.490
1.350
1.440
24,533,616
+0.10(+7.46%)
Jan 29, 2021
1.370
1.380
1.330
1.340
18,735,600
-0.07(-4.96%)
Jan 28, 2021
1.410
1.440
1.400
1.410
10,810,699
+0.01(+0.71%)
Jan 27, 2021
1.390
1.410
1.360
1.400
13,206,848
-0.01(-0.71%)
Jan 26, 2021
1.390
1.410
1.380
1.410
11,525,244
-0.05(-3.42%)
Jan 25, 2021
1.430
1.460
1.400
1.460
14,874,917
-0.04(-2.99%)
Jan 22, 2021
1.470
1.510
1.460
1.505
9,087,000
-0.01(-0.33%)
Jan 21, 2021
1.530
1.530
1.500
1.510
6,709,491
-0.03(-1.95%)
Jan 20, 2021
1.550
1.550
1.520
1.540
4,676,654
+0.02(+1.32%)
Jan 19, 2021
1.510
1.520
1.500
1.520
7,602,672
-0.01(-0.65%)
Jan 15, 2021
1.510
1.560
1.490
1.530
15,199,800
+0.01(+0.66%)
Jan 14, 2021
1.510
1.540
1.510
1.520
5,354,752
-0.03(-1.94%)
Jan 13, 2021
1.500
1.560
1.490
1.550
13,480,312
+0.02(+1.31%)
Jan 12, 2021
1.490
1.540
1.490
1.530
5,176,839
+0.03(+1.66%)
Jan 11, 2021
1.480
1.510
1.470
1.505
8,546,769
-0.02(-0.99%)
Jan 08, 2021
1.550
1.550
1.500
1.520
7,322,600
-0.02(-1.30%)
Jan 07, 2021
1.570
1.570
1.520
1.540
8,061,424
-0.01(-0.65%)
Jan 06, 2021
1.570
1.590
1.540
1.550
6,136,881
+0.01(+0.65%)
Jan 05, 2021
1.510
1.560
1.490
1.540
6,018,770
+0.04(+2.67%)
Jan 04, 2021
1.540
1.540
1.460
1.500
19,081,928
-0.08(-5.06%)
Dec 31, 2020
1.580
1.580
1.580
5,784,049
-0.01(-0.63%)
Dec 30, 2020
1.600
1.620
1.590
1.590
5,784,049
+0.00(+0.00%)
Dec 29, 2020
1.620
1.630
1.590
1.590
9,260,420
-0.12(-7.02%)
Dec 28, 2020
1.790
1.790
1.670
1.710
8,364,114
-0.01(-0.58%)
Dec 24, 2020
1.630
1.780
1.620
1.720
12,731,899
+0.12(+7.50%)
Dec 23, 2020
1.630
1.630
1.560
1.600
6,522,685
+0.05(+3.23%)
Dec 22, 2020
1.570
1.580
1.550
1.550
7,294,362
+0.00(+0.00%)
Dec 21, 2020
1.500
1.590
1.490
1.550
14,591,414
-0.07(-4.32%)
Dec 18, 2020
1.600
1.620
1.590
1.620
7,148,600
+0.01(+0.62%)
Dec 17, 2020
1.620
1.620
1.590
1.610
10,124,962
+0.00(+0.00%)
Dec 16, 2020
1.630
1.640
1.600
1.610
7,665,034
-0.01(-0.62%)
Dec 15, 2020
1.610
1.640
1.570
1.620
12,504,027
-0.08(-4.71%)
Dec 14, 2020
1.690
1.720
1.660
1.700
18,381,968
+0.04(+2.41%)
Dec 11, 2020
1.670
1.670
1.600
1.660
22,660,902
-0.13(-7.26%)
Dec 10, 2020
1.770
1.810
1.720
1.790
11,064,544
-0.02(-1.10%)
Dec 09, 2020
1.880
1.910
1.790
1.810
20,775,416
-0.01(-0.55%)
Dec 08, 2020
2.070
2.090
1.750
1.820
34,093,860
-0.24(-11.65%)
Dec 07, 2020
2.380
2.380
2.010
2.060
25,664,560
-0.05(-2.37%)
Dec 04, 2020
1.920
2.540
1.880
2.110
43,502,300
+0.23(+12.23%)
Dec 03, 2020
1.810
1.960
1.790
1.880
56,786,876
+0.15(+8.67%)
Dec 02, 2020
1.540
2.230
1.520
1.730
63,381,156
-1.66(-48.97%)
Dec 01, 2020
3.375
3.420
3.310
3.390
656,072
+0.08(+2.42%)
Nov 30, 2020
3.390
3.390
3.300
3.310
508,277
-0.06(-1.78%)
Nov 27, 2020
3.380
3.400
3.350
3.370
511,000
-0.09(-2.60%)
Nov 25, 2020
3.440
3.470
3.350
3.460
1,241,700
-0.05(-1.29%)
Nov 24, 2020
3.360
3.520
3.360
3.505
917,824
+0.21(+6.37%)
Nov 23, 2020
3.200
3.310
3.190
3.295
745,218
+0.10(+3.29%)
Nov 20, 2020
3.220
3.220
3.170
3.190
570,800
+0.00(+0.00%)
Nov 19, 2020
3.190
3.210
3.150
3.190
454,850
-0.03(-0.93%)
Nov 18, 2020
3.260
3.260
3.200
3.220
576,986
+0.00(+0.00%)
Nov 17, 2020
3.230
3.290
3.190
3.220
1,242,434
-0.04(-1.14%)
Nov 16, 2020
3.250
3.260
3.180
3.257
847,018
+0.12(+3.73%)
Nov 13, 2020
3.060
3.180
3.060
3.140
548,400
+0.09(+2.95%)
Nov 12, 2020
3.060
3.080
3.010
3.050
633,047
-0.12(-3.79%)
Nov 11, 2020
3.230
3.230
3.130
3.170
601,011
-0.08(-2.46%)
Nov 10, 2020
3.300
3.360
3.190
3.250
1,270,724
+0.15(+4.84%)
Nov 09, 2020
3.080
3.560
3.010
3.100
2,884,628
+0.42(+15.67%)
Nov 06, 2020
2.550
2.700
2.550
2.680
700,900
-0.07(-2.55%)
Nov 05, 2020
2.650
2.790
2.550
2.750
1,364,605
-0.02(-0.72%)
Nov 04, 2020
2.810
2.940
2.760
2.770
2,775,591
-0.05(-1.77%)
Nov 03, 2020
2.820
2.950
2.760
2.820
1,276,449
+0.14(+5.22%)
Nov 02, 2020
2.590
2.760
2.445
2.680
1,129,306
+0.16(+6.35%)
Oct 30, 2020
2.540
2.570
2.370
2.520
1,107,300
-0.07(-2.70%)
Oct 29, 2020
2.500
2.800
2.490
2.590
1,875,794
-0.34(-11.60%)
Oct 28, 2020
3.025
3.090
2.750
2.930
1,844,335
+0.13(+4.64%)
Oct 27, 2020
2.820
2.870
2.770
2.800
1,153,905
-0.07(-2.44%)
Oct 26, 2020
3.010
3.090
2.840
2.870
1,229,305
-0.25(-8.01%)
Oct 23, 2020
3.040
3.160
2.980
3.120
2,356,500
+0.15(+5.05%)
Oct 22, 2020
2.890
2.990
2.820
2.970
1,629,965
+0.04(+1.37%)
Oct 21, 2020
2.970
2.990
2.910
2.930
951,241
+0.04(+1.38%)
Oct 20, 2020
2.840
2.940
2.840
2.890
1,547,998
+0.11(+3.96%)
Oct 19, 2020
2.830
2.850
2.690
2.780
1,451,545
+0.02(+0.72%)
Oct 16, 2020
2.760
2.820
2.660
2.760
2,403,300
+0.24(+9.53%)
Oct 15, 2020
2.380
2.570
2.320
2.520
2,273,222
+0.20(+8.62%)
Oct 14, 2020
2.365
2.390
2.280
2.320
1,562,106
-0.07(-2.92%)
Oct 13, 2020
2.460
2.470
2.320
2.390
3,310,902
-0.26(-9.81%)
Oct 12, 2020
3.050
3.070
2.420
2.650
5,694,656
-0.31(-10.48%)
Oct 09, 2020
2.910
2.990
2.700
2.960
6,249,200
+0.30(+11.28%)
Oct 08, 2020
2.460
2.770
2.410
2.660
5,910,730
+0.56(+26.67%)
Oct 07, 2020
2.105
2.120
2.030
2.100
2,902,164
+0.11(+5.53%)
Oct 06, 2020
1.850
2.090
1.805
1.990
4,824,335
+0.31(+18.45%)
Oct 05, 2020
1.610
1.680
1.600
1.680
1,188,407
+0.13(+8.39%)
Oct 02, 2020
1.400
1.560
1.380
1.550
2,178,500
-0.03(-2.21%)
Oct 01, 2020
1.560
1.770
1.510
1.585
4,369,447
-0.14(-7.85%)
Sep 30, 2020
1.750
1.810
1.700
1.720
2,641,119
-0.14(-7.53%)
Sep 29, 2020
1.890
1.970
1.850
1.860
1,750,874
-0.14(-7.00%)
Sep 28, 2020
1.930
2.035
1.910
2.000
1,208,537
-0.05(-2.44%)
Sep 25, 2020
1.960
2.350
1.870
2.050
970,700
+0.08(+4.06%)
Sep 24, 2020
2.010
2.035
1.950
1.970
1,022,659
-0.10(-4.83%)
Sep 23, 2020
2.170
2.200
2.050
2.070
1,052,091
-0.06(-2.81%)
Sep 22, 2020
2.080
2.160
2.060
2.130
638,311
-0.02(-0.94%)
Sep 21, 2020
2.160
2.160
2.055
2.150
1,406,741
-0.21(-8.90%)
Sep 18, 2020
2.410
2.410
2.330
2.360
727,700
-0.13(-5.22%)
Sep 17, 2020
2.480
2.510
2.460
2.490
377,077
-0.04(-1.58%)
Sep 16, 2020
2.540
2.550
2.400
2.530
1,068,681
-0.12(-4.53%)
Sep 15, 2020
2.730
2.730
2.630
2.650
963,752
-0.09(-3.28%)
Sep 14, 2020
2.725
2.770
2.710
2.740
3,294,607
+0.04(+1.48%)
Sep 11, 2020
2.670
2.829
2.670
2.700
386,300
+0.01(+0.19%)
Sep 10, 2020
2.850
2.850
2.680
2.695
719,113
-0.08(-3.06%)
Sep 09, 2020
2.820
2.820
2.760
2.780
833,790
-0.10(-3.30%)
Sep 08, 2020
2.900
2.920
2.850
2.875
537,006
-0.07(-2.38%)
Sep 04, 2020
2.960
2.980
2.900
2.945
450,100
+0.00(+0.17%)
Sep 03, 2020
3.080
3.095
2.900
2.940
732,023
-0.01(-0.34%)
Sep 02, 2020
2.880
2.970
2.860
2.950
892,789
+0.06(+2.08%)
Sep 01, 2020
2.850
2.910
2.810
2.890
4,518,414
-0.33(-10.25%)
Aug 31, 2020
3.315
3.340
3.200
3.220
252,281
+0.00(+0.00%)
Aug 28, 2020
3.280
3.280
3.210
3.220
276,000
-0.09(-2.72%)
Aug 27, 2020
3.180
3.450
3.130
3.310
348,885
-0.07(-2.07%)
Aug 26, 2020
3.380
3.380
3.310
3.380
261,924
-0.03(-0.88%)
Aug 25, 2020
3.460
3.470
3.360
3.410
245,971
-0.02(-0.58%)
Aug 24, 2020
3.410
3.450
3.340
3.430
211,558
+0.04(+1.18%)
Aug 21, 2020
3.390
3.400
3.280
3.390
148,000
+0.01(+0.15%)
Aug 20, 2020
3.360
3.400
3.320
3.385
320,769
-0.03(-0.88%)
Aug 19, 2020
3.370
3.480
3.370
3.415
229,348
+0.06(+1.64%)
Aug 18, 2020
3.390
3.430
3.360
3.360
276,125
-0.01(-0.30%)
Aug 17, 2020
3.420
3.430
3.360
3.370
136,766
-0.01(-0.30%)
Aug 14, 2020
3.380
3.410
3.350
3.380
152,700
-0.10(-2.88%)
Aug 13, 2020
3.545
3.550
3.470
3.480
196,820
-0.06(-1.69%)
Aug 12, 2020
3.620
3.650
3.530
3.540
281,314
-0.02(-0.56%)
Aug 11, 2020
3.590
3.620
3.530
3.560
657,949
+0.05(+1.42%)
Aug 10, 2020
3.430
3.510
3.390
3.510
391,800
+0.19(+5.72%)
Aug 07, 2020
3.270
3.340
3.255
3.320
416,900
-0.06(-1.63%)
Aug 06, 2020
3.340
3.400
3.330
3.375
425,663
-0.06(-1.75%)
Aug 05, 2020
3.370
3.460
3.335
3.435
445,523
+0.17(+5.05%)
Aug 04, 2020
3.180
3.270
3.160
3.270
818,980
+0.21(+6.86%)
Aug 03, 2020
2.900
3.060
2.860
3.060
1,293,310
+0.00(+0.00%)
Jul 31, 2020
3.210
3.214
3.040
3.060
517,300
-0.20(-6.13%)
Jul 30, 2020
3.180
3.280
3.140
3.260
312,135
-0.08(-2.39%)
Jul 29, 2020
3.460
3.460
3.310
3.340
433,481
-0.09(-2.63%)
Jul 28, 2020
3.360
3.480
3.350
3.430
357,498
+0.02(+0.59%)
Jul 27, 2020
3.380
3.410
3.320
3.410
404,732
-0.06(-1.73%)
Jul 24, 2020
3.310
3.500
3.310
3.470
328,300
+0.00(+0.01%)
Jul 23, 2020
3.607
3.610
3.440
3.470
232,378
-0.17(-4.68%)
Jul 22, 2020
3.570
3.710
3.530
3.640
123,046
-0.00(-0.03%)
Jul 21, 2020
3.570
3.680
3.570
3.641
724,985
+0.22(+6.46%)
Jul 20, 2020
3.390
3.430
3.330
3.420
401,817
+0.06(+1.79%)
Jul 17, 2020
3.310
3.480
3.310
3.360
172,000
-0.06(-1.75%)
Jul 16, 2020
3.460
3.460
3.350
3.420
412,706
-0.05(-1.44%)
Jul 15, 2020
3.425
3.490
3.425
3.470
520,442
+0.17(+5.02%)
Jul 14, 2020
3.280
3.310
3.230
3.304
753,033
-0.08(-2.39%)
Jul 13, 2020
3.410
3.460
3.375
3.385
2,682,306
-0.03(-0.73%)
Jul 10, 2020
3.320
3.430
3.300
3.410
411,800
+0.08(+2.40%)
Jul 09, 2020
3.410
3.420
3.280
3.330
1,318,745
-0.37(-10.00%)
Jul 08, 2020
3.590
3.700
3.570
3.700
568,794
+0.19(+5.41%)
Jul 07, 2020
3.510
3.560
3.490
3.510
1,031,208
-0.16(-4.36%)
Jul 06, 2020
3.530
3.670
3.490
3.670
1,172,407
+0.02(+0.55%)
Jul 02, 2020
3.680
3.710
3.580
3.650
258,500
+0.08(+2.24%)
Jul 01, 2020
3.480
3.635
3.450
3.570
192,005
+0.01(+0.28%)
Jun 30, 2020
3.560
3.570
3.520
3.560
516,860
-0.05(-1.39%)
Jun 29, 2020
3.590
3.630
3.530
3.610
356,217
+0.05(+1.40%)
Jun 26, 2020
3.680
3.680
3.500
3.560
2,723,400
-0.17(-4.56%)
Jun 25, 2020
3.650
3.800
3.620
3.730
238,687
-0.01(-0.27%)
Jun 24, 2020
3.875
3.890
3.710
3.740
452,070
-0.22(-5.56%)
Jun 23, 2020
4.090
4.090
3.960
3.960
257,544
-0.09(-2.22%)
Jun 22, 2020
4.030
4.060
3.970
4.050
441,745
-0.04(-0.98%)
Jun 19, 2020
4.200
4.200
4.080
4.090
151,600
-0.08(-1.92%)
Jun 18, 2020
4.010
4.170
4.005
4.170
214,003
-0.04(-0.95%)
Jun 17, 2020
4.245
4.280
4.050
4.210
176,407
+0.00(+0.00%)
Jun 16, 2020
4.430
4.440
4.160
4.210
504,951
+0.04(+0.96%)
Jun 15, 2020
3.920
4.190
3.880
4.170
355,529
+0.03(+0.72%)
Jun 12, 2020
4.250
4.280
4.000
4.140
364,500
+0.16(+4.02%)
Jun 11, 2020
4.100
4.220
3.960
3.980
745,029
-0.51(-11.36%)
Jun 10, 2020
4.490
4.570
4.390
4.490
594,839
-0.22(-4.67%)
Jun 09, 2020
4.710
4.810
4.650
4.710
3,818,814
-0.44(-8.54%)
Jun 08, 2020
5.130
5.220
5.040
5.150
1,120,686
+0.69(+15.47%)
Jun 05, 2020
4.450
4.530
4.400
4.460
694,200
+0.41(+10.12%)
Jun 04, 2020
4.060
4.150
3.990
4.050
607,337
-0.08(-1.94%)
Jun 03, 2020
4.090
4.200
4.080
4.130
698,808
+0.36(+9.55%)
Jun 02, 2020
3.750
3.790
3.710
3.770
927,209
+0.14(+3.86%)
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
.