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 29, 2022
7.577
7.735
7.418
7.418
12,337,258
-0.35(-4.56%)
Apr 28, 2022
7.558
7.884
7.474
7.772
14,821,047
+0.56(+7.75%)
Apr 27, 2022
7.176
7.353
7.083
7.213
9,463,143
+0.22(+3.20%)
Apr 26, 2022
7.288
7.306
6.980
6.989
12,807,194
-0.37(-5.06%)
Apr 25, 2022
7.269
7.362
7.153
7.362
11,268,651
-0.01(-0.13%)
Apr 22, 2022
7.502
7.539
7.362
7.372
6,984,612
-0.11(-1.49%)
Apr 21, 2022
7.688
7.716
7.474
7.483
9,195,479
-0.10(-1.35%)
Apr 20, 2022
7.707
7.735
7.577
7.586
7,157,671
-0.01(-0.12%)
Apr 19, 2022
7.427
7.600
7.339
7.595
9,787,417
+0.13(+1.75%)
Apr 18, 2022
7.455
7.586
7.376
7.465
14,466,957
-0.08(-1.11%)
Apr 14, 2022
7.847
7.856
7.530
7.549
8,668,988
-0.28(-3.57%)
Apr 13, 2022
7.688
7.856
7.660
7.828
7,642,481
+0.29(+3.83%)
Apr 12, 2022
7.763
7.782
7.474
7.539
9,057,096
-0.11(-1.46%)
Apr 11, 2022
7.679
7.754
7.586
7.651
7,835,889
-0.21(-2.61%)
Apr 08, 2022
8.033
8.033
7.847
7.856
9,103,305
-0.16(-1.98%)
Apr 07, 2022
8.071
8.136
7.940
8.015
10,434,410
-0.10(-1.26%)
Apr 06, 2022
8.173
8.220
8.005
8.117
9,540,539
-0.15(-1.80%)
Apr 05, 2022
8.303
8.425
8.257
8.266
13,857,357
-0.20(-2.31%)
Apr 04, 2022
8.313
8.523
8.285
8.462
9,927,269
+0.26(+3.18%)
Apr 01, 2022
8.574
8.592
8.108
8.201
16,284,909
-0.30(-3.51%)
Mar 31, 2022
8.797
8.797
8.490
8.499
14,241,388
-0.24(-2.77%)
Mar 30, 2022
8.863
8.961
8.742
8.742
10,336,302
-0.17(-1.88%)
Mar 29, 2022
8.863
8.947
8.811
8.909
9,248,016
+0.09(+1.06%)
Mar 28, 2022
8.807
8.825
8.620
8.816
6,309,567
+0.02(+0.21%)
Mar 25, 2022
8.676
8.797
8.611
8.797
20,519,662
+0.04(+0.43%)
Mar 24, 2022
8.592
8.769
8.527
8.760
10,616,626
+0.24(+2.84%)
Mar 23, 2022
8.742
8.751
8.518
8.518
8,230,512
-0.31(-3.48%)
Mar 22, 2022
8.825
8.919
8.769
8.825
8,210,595
+0.06(+0.64%)
Mar 21, 2022
8.807
8.863
8.634
8.769
6,923,059
-0.07(-0.74%)
Mar 18, 2022
8.714
8.844
8.630
8.835
11,090,665
+0.07(+0.74%)
Mar 17, 2022
8.658
8.788
8.555
8.769
7,964,894
+0.07(+0.75%)
Mar 16, 2022
8.397
8.714
8.331
8.704
14,801,210
+0.35(+4.24%)
Mar 15, 2022
8.098
8.359
7.963
8.350
12,609,371
+0.19(+2.28%)
Mar 14, 2022
8.350
8.476
8.108
8.164
21,051,144
-0.21(-2.56%)
Mar 11, 2022
8.630
8.681
8.369
8.378
9,142,882
-0.14(-1.64%)
Mar 10, 2022
8.574
8.602
8.443
8.518
7,545,097
-0.15(-1.72%)
Mar 09, 2022
8.611
8.723
8.555
8.667
12,501,389
+0.45(+5.44%)
Mar 08, 2022
8.220
8.448
8.052
8.220
14,682,151
+0.02(+0.23%)
Mar 07, 2022
8.536
8.606
8.182
8.201
13,865,590
-0.41(-4.76%)
Mar 04, 2022
8.714
8.797
8.527
8.611
11,414,516
-0.26(-2.94%)
Mar 03, 2022
8.956
8.965
8.788
8.872
7,862,649
-0.07(-0.83%)
Mar 02, 2022
8.825
9.021
8.760
8.947
9,443,465
+0.23(+2.67%)
Mar 01, 2022
8.835
8.909
8.641
8.714
11,850,920
+0.07(+0.75%)
Feb 28, 2022
8.695
8.746
8.518
8.648
9,062,670
-0.13(-1.49%)
Feb 25, 2022
8.630
8.779
8.578
8.779
10,649,487
+0.17(+1.95%)
Feb 24, 2022
8.276
8.630
8.164
8.611
24,190,436
-0.16(-1.81%)
Feb 23, 2022
8.919
9.058
8.737
8.769
8,122,100
+0.00(+0.00%)
Feb 22, 2022
8.714
8.974
8.690
8.769
8,062,118
-0.09(-1.05%)
Feb 18, 2022
8.863
0
-0.01(-0.11%)
Feb 17, 2022
9.049
9.059
8.872
8.872
8,925,517
-0.28(-3.05%)
Feb 16, 2022
9.096
9.170
8.965
9.152
8,312,867
-0.07(-0.81%)
Feb 15, 2022
9.002
9.235
9.002
9.226
15,543,048
+0.38(+4.32%)
Feb 14, 2022
8.881
8.984
8.751
8.844
8,623,896
-0.16(-1.76%)
Feb 11, 2022
9.329
9.354
8.974
9.002
13,219,757
-0.25(-2.72%)
Feb 10, 2022
9.273
9.524
9.207
9.254
9,952,429
-0.30(-3.12%)
Feb 09, 2022
9.431
9.562
9.263
9.552
9,566,062
+0.21(+2.30%)
Feb 08, 2022
9.133
9.357
9.133
9.338
7,727,561
+0.28(+3.09%)
Feb 07, 2022
9.012
9.170
8.960
9.058
10,768,878
-0.14(-1.52%)
Feb 04, 2022
8.853
9.242
8.844
9.198
11,331,565
+0.35(+4.00%)
Feb 03, 2022
8.937
8.807
8.844
11,528,546
-0.28(-3.06%)
Feb 02, 2022
9.114
9.245
8.919
9.124
10,060,177
+0.00(+0.00%)
Feb 01, 2022
9.263
9.291
8.928
9.124
10,011,557
-0.04(-0.41%)
Jan 31, 2022
8.714
9.170
9.161
18,338,230
+0.50(+5.81%)
Jan 28, 2022
8.751
8.821
8.406
8.658
17,132,276
-0.07(-0.75%)
Jan 27, 2022
9.366
9.375
8.686
8.723
19,347,982
-0.55(-5.93%)
Jan 26, 2022
9.618
9.683
9.198
9.273
17,899,200
-0.17(-1.78%)
Jan 25, 2022
10.01
10.04
9.329
9.440
23,465,098
-0.73(-7.15%)
Jan 24, 2022
10.13
10.20
9.632
10.17
20,658,286
+0.03(+0.28%)
Jan 21, 2022
10.38
10.50
10.12
10.14
12,450,633
-0.23(-2.25%)
Jan 20, 2022
10.75
10.86
10.37
10.37
10,164,891
-0.07(-0.71%)
Jan 19, 2022
10.63
10.84
10.45
10.45
8,672,350
-0.12(-1.15%)
Jan 18, 2022
10.75
10.78
10.57
10.57
8,128,968
-0.33(-2.99%)
Jan 14, 2022
10.89
0
+0.27(+2.54%)
Jan 13, 2022
10.70
11.14
10.62
10.62
10,846,520
+0.13(+1.24%)
Jan 12, 2022
10.49
10.58
10.37
10.49
5,710,519
-0.11(-1.06%)
Jan 11, 2022
10.40
10.61
10.34
10.61
7,518,208
+0.22(+2.15%)
Jan 10, 2022
10.20
10.38
10.12
10.38
9,737,678
+0.11(+1.09%)
Jan 07, 2022
10.62
10.65
10.13
10.27
13,093,283
-0.46(-4.26%)
Jan 06, 2022
10.44
10.74
10.30
10.73
10,235,629
+0.34(+3.32%)
Jan 05, 2022
10.62
10.79
10.36
10.38
7,132,094
-0.34(-3.21%)
Jan 04, 2022
10.81
10.83
10.49
10.73
8,903,192
-0.12(-1.12%)
Jan 03, 2022
10.85
10.86
10.54
10.85
6,789,009
-0.06(-0.51%)
Dec 31, 2021
10.89
11.02
10.88
10.90
2,560,850
+0.06(+0.52%)
Dec 30, 2021
10.88
11.00
10.84
10.85
3,345,731
-0.06(-0.51%)
Dec 29, 2021
10.93
10.97
10.83
10.90
3,410,093
+0.01(+0.09%)
Dec 28, 2021
11.07
11.07
10.88
10.89
3,756,842
-0.11(-1.02%)
Dec 27, 2021
10.90
11.03
10.90
11.01
4,887,918
+0.21(+1.99%)
Dec 23, 2021
10.76
10.88
10.74
10.79
3,714,085
-0.05(-0.43%)
Dec 22, 2021
10.60
10.84
10.57
10.84
5,634,720
+0.20(+1.84%)
Dec 21, 2021
10.39
10.65
10.39
10.64
6,745,532
+0.46(+4.48%)
Dec 20, 2021
10.25
10.32
10.12
10.19
7,070,002
-0.13(-1.26%)
Dec 17, 2021
10.15
10.42
10.12
10.32
7,199,655
+0.06(+0.54%)
Dec 16, 2021
10.58
10.65
10.20
10.26
11,327,762
-0.43(-4.01%)
Dec 15, 2021
10.40
10.69
10.30
10.69
8,195,680
+0.36(+3.52%)
Dec 14, 2021
10.20
10.34
10.16
10.33
6,666,839
+0.07(+0.64%)
Dec 13, 2021
10.49
10.53
10.25
10.26
5,831,244
-0.30(-2.82%)
Dec 10, 2021
10.66
10.68
10.46
10.56
6,369,881
+0.00(+0.00%)
Dec 09, 2021
10.75
10.91
10.53
10.56
7,805,074
-0.34(-3.08%)
Dec 08, 2021
11.11
11.11
10.78
10.89
13,957,310
-0.79(-6.78%)
Dec 07, 2021
11.29
11.73
11.29
11.69
10,823,318
+0.47(+4.15%)
Dec 06, 2021
11.22
11.25
10.89
11.22
6,535,100
-0.04(-0.33%)
Dec 03, 2021
11.42
11.57
11.17
11.26
7,441,025
-0.07(-0.58%)
Dec 02, 2021
11.26
11.49
11.15
11.32
7,045,037
-0.07(-0.65%)
Dec 01, 2021
11.22
11.82
11.21
11.40
19,988,606
+0.56(+5.16%)
Nov 30, 2021
10.66
10.95
10.60
10.84
8,792,546
+0.19(+1.75%)
Nov 29, 2021
10.59
10.69
10.47
10.65
7,150,474
+0.28(+2.70%)
Nov 26, 2021
10.37
10.61
10.28
10.37
5,381,484
-0.26(-2.45%)
Nov 24, 2021
10.49
10.64
10.39
10.63
5,956,771
+0.08(+0.79%)
Nov 23, 2021
10.61
10.64
10.35
10.55
8,622,145
-0.25(-2.33%)
Nov 22, 2021
10.89
11.13
10.80
10.80
8,507,067
-0.08(-0.77%)
Nov 19, 2021
10.89
10.98
10.84
10.88
5,962,438
+0.19(+1.74%)
Nov 18, 2021
10.56
10.73
10.67
10.70
7,495,018
+0.17(+1.59%)
Nov 17, 2021
10.60
10.62
10.51
10.53
3,733,797
-0.02(-0.18%)
Nov 16, 2021
10.49
10.56
10.39
10.55
5,573,963
-0.06(-0.53%)
Nov 15, 2021
10.61
10.67
10.51
10.61
5,008,452
+0.07(+0.71%)
Nov 12, 2021
10.58
10.58
10.37
10.53
5,269,333
-0.09(-0.88%)
Nov 11, 2021
10.47
10.72
10.41
10.62
8,462,737
+0.29(+2.80%)
Nov 10, 2021
10.43
10.34
10,069,638
-0.13(-1.25%)
Nov 09, 2021
10.60
10.66
10.37
10.47
9,306,654
+0.05(+0.45%)
Nov 08, 2021
10.32
10.58
10.31
10.42
14,186,817
+0.36(+3.61%)
Nov 05, 2021
10.17
10.19
9.972
10.06
6,799,331
+0.03(+0.28%)
Nov 04, 2021
9.851
10.04
9.799
10.03
7,675,248
+0.07(+0.75%)
Nov 03, 2021
9.906
9.952
9.795
9.953
5,981,710
+0.04(+0.38%)
Nov 02, 2021
9.785
10.000
9.776
9.916
12,945,889
+0.27(+2.80%)
Nov 01, 2021
9.534
9.673
9.566
9.645
11,041,761
+0.07(+0.78%)
Oct 29, 2021
9.664
9.664
9.431
9.571
14,009,395
-0.30(-3.02%)
Oct 28, 2021
9.972
10.01
9.562
9.869
15,830,157
-0.25(-2.49%)
Oct 27, 2021
10.25
10.61
9.878
10.12
16,821,050
+0.16(+1.59%)
Oct 26, 2021
9.962
9.962
15,761,131
+0.20(+2.00%)
Oct 25, 2021
9.851
9.851
9.757
9.767
8,772,680
+0.21(+2.24%)
Oct 22, 2021
9.636
9.711
9.534
9.552
6,530,357
-0.11(-1.16%)
Oct 21, 2021
9.673
9.711
9.599
9.664
5,838,967
-0.05(-0.48%)
Oct 20, 2021
9.785
9.785
9.683
9.711
6,202,274
-0.19(-1.88%)
Oct 19, 2021
9.888
9.949
9.837
9.897
7,986,819
+0.22(+2.31%)
Oct 18, 2021
9.627
9.683
9.506
9.673
7,028,661
-0.01(-0.10%)
Oct 15, 2021
9.823
9.832
9.618
9.683
7,695,638
+0.14(+1.46%)
Oct 14, 2021
9.711
9.711
9.506
9.543
7,560,220
+0.07(+0.79%)
Oct 13, 2021
9.440
9.543
9.385
9.468
6,334,511
-0.17(-1.74%)
Oct 12, 2021
9.813
9.813
9.478
9.636
12,383,445
-0.25(-2.54%)
Oct 11, 2021
9.981
10.09
9.878
9.888
6,285,945
-0.13(-1.30%)
Oct 08, 2021
10.10
10.13
9.958
10.02
6,752,571
-0.20(-1.92%)
Oct 07, 2021
10.28
10.35
10.20
10.21
10,183,270
+0.40(+4.08%)
Oct 06, 2021
9.925
9.934
9.701
9.813
14,083,923
-0.34(-3.31%)
Oct 05, 2021
10.16
10.20
10.09
10.15
8,101,461
+0.19(+1.87%)
Oct 04, 2021
10.25
10.25
9.916
9.962
10,248,201
-0.57(-5.40%)
Oct 01, 2021
10.54
10.58
10.39
10.53
6,365,312
-0.12(-1.14%)
Sep 30, 2021
10.70
10.75
10.61
10.65
5,608,882
+0.10(+0.97%)
Sep 29, 2021
10.65
10.72
10.52
10.55
6,264,253
-0.20(-1.82%)
Sep 28, 2021
10.95
10.96
10.71
10.75
6,887,419
-0.34(-3.11%)
Sep 27, 2021
11.04
11.16
11.00
11.09
2,857,940
-0.08(-0.75%)
Sep 24, 2021
11.19
11.29
11.08
11.17
4,682,724
+0.11(+1.01%)
Sep 23, 2021
11.07
11.10
10.98
11.06
6,496,949
+0.12(+1.11%)
Sep 22, 2021
10.81
10.99
10.75
10.94
5,443,015
+0.34(+3.16%)
Sep 21, 2021
10.72
10.73
10.54
10.61
3,904,147
-0.04(-0.35%)
Sep 20, 2021
10.54
10.74
10.51
10.64
8,145,815
-0.29(-2.64%)
Sep 17, 2021
11.09
11.12
10.91
10.93
6,365,335
-0.28(-2.49%)
Sep 16, 2021
11.16
11.25
11.09
11.21
5,334,456
+0.06(+0.50%)
Sep 15, 2021
11.16
11.17
11.03
11.16
3,593,179
+0.01(+0.08%)
Sep 14, 2021
11.19
11.26
11.11
11.15
5,518,826
-0.20(-1.73%)
Sep 13, 2021
11.37
11.39
11.22
11.34
4,523,583
-0.05(-0.41%)
Sep 10, 2021
11.52
11.69
11.39
11.39
5,416,303
+0.07(+0.66%)
Sep 09, 2021
11.32
11.44
11.27
11.31
5,645,928
+0.28(+2.53%)
Sep 08, 2021
11.15
11.15
10.95
11.03
8,245,439
-0.38(-3.35%)
Sep 07, 2021
11.65
11.65
11.29
11.42
9,454,580
-0.23(-2.00%)
Sep 03, 2021
11.57
11.76
11.38
11.65
13,977,660
+0.70(+6.38%)
Sep 02, 2021
10.99
11.09
10.91
10.95
9,017,496
-0.09(-0.84%)
Sep 01, 2021
10.72
11.16
10.72
11.04
14,024,001
+0.45(+4.22%)
Aug 31, 2021
10.62
10.71
10.54
10.60
6,788,838
+0.02(+0.18%)
Aug 30, 2021
10.66
10.66
10.50
10.58
4,600,056
+0.06(+0.53%)
Aug 27, 2021
10.40
10.57
10.36
10.52
8,168,294
+0.17(+1.62%)
Aug 26, 2021
10.35
10.44
10.25
10.35
9,356,239
-0.14(-1.33%)
Aug 25, 2021
10.22
10.60
10.19
10.49
13,614,947
+0.54(+5.43%)
Aug 24, 2021
9.860
9.986
9.841
9.953
10,684,672
+0.07(+0.75%)
Aug 23, 2021
9.851
9.961
9.767
9.878
12,802,736
+0.21(+2.22%)
Aug 20, 2021
9.394
9.851
9.366
9.664
12,348,302
+0.16(+1.67%)
Aug 19, 2021
9.217
9.543
9.152
9.506
9,526,769
-0.03(-0.29%)
Aug 18, 2021
9.673
9.813
9.524
9.534
8,974,296
+0.18(+1.89%)
Aug 17, 2021
9.385
9.440
9.263
9.357
9,027,718
-0.27(-2.81%)
Aug 16, 2021
9.608
9.645
9.552
9.627
2,790,859
-0.08(-0.86%)
Aug 13, 2021
9.813
9.832
9.534
9.711
9,701,333
-0.48(-4.67%)
Aug 12, 2021
10.11
10.20
9.981
10.19
3,568,809
+0.08(+0.83%)
Aug 11, 2021
10.17
10.20
9.981
10.10
4,703,963
+0.01(+0.09%)
Aug 10, 2021
10.16
10.18
9.958
10.09
8,474,891
-0.34(-3.30%)
Aug 09, 2021
10.49
10.52
10.38
10.44
5,139,078
-0.12(-1.15%)
Aug 06, 2021
10.49
10.61
10.38
10.56
8,040,982
-0.21(-1.90%)
Aug 05, 2021
10.64
10.91
10.61
10.76
11,532,977
+0.56(+5.48%)
Aug 04, 2021
10.10
10.26
10.09
10.20
7,276,989
+0.28(+2.82%)
Aug 03, 2021
9.878
9.981
9.835
9.925
6,388,926
+0.34(+3.50%)
Aug 02, 2021
9.748
9.748
9.562
9.590
9,275,978
-0.22(-2.28%)
Jul 30, 2021
9.506
9.869
9.468
9.813
10,367,119
+0.32(+3.34%)
Jul 29, 2021
9.077
9.552
9.058
9.496
18,952,778
+0.67(+7.60%)
Jul 28, 2021
8.639
8.900
8.611
8.825
10,644,140
+0.22(+2.60%)
Jul 27, 2021
8.807
8.830
8.443
8.602
11,032,563
-0.24(-2.74%)
Jul 26, 2021
8.835
8.937
8.801
8.844
4,682,263
+0.06(+0.64%)
Jul 23, 2021
8.769
8.853
8.728
8.788
4,395,304
+0.00(+0.00%)
Jul 22, 2021
8.658
8.853
8.658
8.788
9,072,832
+0.25(+2.95%)
Jul 21, 2021
8.331
8.574
8.313
8.536
10,364,434
+0.09(+1.07%)
Jul 20, 2021
8.410
8.550
8.293
8.446
6,553,170
+0.07(+0.86%)
Jul 19, 2021
8.266
8.374
8.248
8.374
5,992,082
-0.14(-1.70%)
Jul 16, 2021
8.618
8.690
8.464
8.519
6,330,540
-0.04(-0.42%)
Jul 15, 2021
8.862
8.880
8.347
8.555
15,461,081
-0.21(-2.37%)
Jul 14, 2021
8.898
8.925
8.763
8.763
7,170,833
-0.11(-1.22%)
Jul 13, 2021
8.699
8.943
8.686
8.871
8,919,061
+0.16(+1.87%)
Jul 12, 2021
8.618
8.726
8.573
8.708
5,191,650
+0.10(+1.15%)
Jul 09, 2021
8.474
8.663
8.424
8.609
6,233,431
+0.19(+2.25%)
Jul 08, 2021
8.320
8.455
8.284
8.419
6,423,020
-0.08(-0.96%)
Jul 07, 2021
8.636
8.654
8.446
8.501
4,849,274
-0.01(-0.11%)
Jul 06, 2021
8.537
8.573
8.383
8.510
3,843,045
+0.02(+0.21%)
Jul 02, 2021
8.492
8.537
8.460
8.492
3,561,001
+0.12(+1.40%)
Jul 01, 2021
8.464
8.474
8.329
8.374
4,706,495
-0.16(-1.90%)
Jun 30, 2021
8.591
8.600
8.510
8.537
3,151,055
-0.12(-1.36%)
Jun 29, 2021
8.582
8.654
8.528
8.654
3,160,275
+0.07(+0.84%)
Jun 28, 2021
8.483
8.627
8.474
8.582
4,148,417
+0.06(+0.74%)
Jun 25, 2021
8.600
8.618
8.501
8.519
3,858,470
-0.10(-1.15%)
Jun 24, 2021
8.555
8.645
8.549
8.618
4,456,253
+0.23(+2.80%)
Jun 23, 2021
8.501
8.555
8.383
8.383
4,924,337
+0.12(+1.42%)
Jun 22, 2021
8.320
8.320
8.166
8.266
5,332,577
-0.11(-1.29%)
Jun 21, 2021
8.311
8.374
8.203
8.374
5,063,431
+0.10(+1.20%)
Jun 18, 2021
8.492
8.505
8.266
8.275
16,527,191
-0.43(-4.98%)
Jun 17, 2021
8.609
8.799
8.591
8.708
7,698,065
+0.22(+2.55%)
Jun 16, 2021
8.600
8.618
8.446
8.492
4,335,456
-0.14(-1.67%)
Jun 15, 2021
8.772
8.851
8.618
8.636
4,366,469
+0.04(+0.42%)
Jun 14, 2021
8.537
8.609
8.501
8.600
4,159,470
+0.05(+0.63%)
Jun 11, 2021
8.492
8.559
8.455
8.546
3,525,712
-0.03(-0.32%)
Jun 10, 2021
8.474
8.641
8.437
8.573
7,776,230
+0.24(+2.93%)
Jun 09, 2021
8.293
8.379
8.148
8.329
5,800,047
-0.10(-1.18%)
Jun 08, 2021
8.555
8.573
8.410
8.428
7,749,605
-0.23(-2.61%)
Jun 07, 2021
8.600
8.695
8.510
8.654
6,294,978
-0.19(-2.15%)
Jun 04, 2021
8.736
8.871
8.663
8.844
5,181,341
+0.14(+1.66%)
Jun 03, 2021
8.790
8.803
8.627
8.699
8,803,150
+0.14(+1.69%)
Jun 02, 2021
8.464
8.573
8.410
8.555
4,870,511
+0.07(+0.85%)
Jun 01, 2021
8.618
8.627
8.419
8.483
5,680,195
-0.02(-0.21%)
May 28, 2021
8.437
8.559
8.428
8.501
4,419,858
+0.20(+2.39%)
May 27, 2021
8.320
8.356
8.243
8.302
6,565,353
+0.08(+0.99%)
May 26, 2021
8.193
8.283
8.153
8.221
4,339,758
+0.08(+1.00%)
May 25, 2021
8.329
8.383
8.103
8.139
11,004,602
+0.25(+3.21%)
May 24, 2021
7.868
7.990
7.850
7.886
11,200,708
+0.27(+3.56%)
May 21, 2021
7.706
7.751
7.593
7.615
5,669,631
-0.06(-0.82%)
May 20, 2021
7.715
7.733
7.570
7.679
10,179,309
-0.19(-2.41%)
May 19, 2021
7.642
7.868
7.579
7.868
7,119,251
+0.09(+1.16%)
May 18, 2021
7.832
7.937
7.751
7.778
10,507,782
+0.40(+5.39%)
May 17, 2021
7.308
7.403
7.137
7.380
13,707,185
-0.36(-4.67%)
May 14, 2021
7.706
7.760
7.624
7.742
6,048,338
+0.05(+0.59%)
May 13, 2021
7.715
7.868
7.570
7.697
9,578,630
+0.20(+2.65%)
May 12, 2021
7.597
7.660
7.480
7.498
12,543,873
-0.61(-7.47%)
May 11, 2021
7.679
8.175
7.679
8.103
8,630,558
-0.24(-2.92%)
May 10, 2021
8.600
8.600
8.347
8.347
6,437,318
-0.37(-4.25%)
May 07, 2021
8.690
8.835
8.672
8.717
5,982,383
+0.30(+3.54%)
May 06, 2021
8.419
8.478
8.275
8.419
4,900,606
-0.06(-0.75%)
May 05, 2021
8.546
8.555
8.410
8.483
6,011,038
-0.33(-3.79%)
May 04, 2021
8.763
8.826
8.455
8.817
8,050,218
+0.19(+2.20%)
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
.