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
Huya Inc ADR
(NY:
HUYA
)
4.420
+0.220 (+5.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023
4.707
4.759
4.528
4.707
2,729,810
-0.12(-2.48%)
Jan 30, 2023
4.707
4.900
4.545
4.827
3,315,384
-0.11(-2.25%)
Jan 27, 2023
5.118
5.148
4.896
4.939
2,049,045
-0.23(-4.47%)
Jan 26, 2023
4.964
5.289
4.896
5.170
3,063,084
+0.33(+6.71%)
Jan 25, 2023
4.802
4.861
4.665
4.844
1,202,239
-0.03(-0.70%)
Jan 24, 2023
4.827
4.980
4.793
4.879
1,286,238
-0.03(-0.70%)
Jan 23, 2023
4.588
4.981
4.545
4.913
2,427,416
+0.37(+8.10%)
Jan 20, 2023
4.519
4.660
4.451
4.545
1,639,136
+0.09(+1.92%)
Jan 19, 2023
4.014
4.553
4.006
4.459
2,969,710
+0.40(+9.92%)
Jan 18, 2023
4.374
4.485
4.040
4.057
1,864,056
-0.25(-5.77%)
Jan 17, 2023
4.459
4.493
4.108
4.305
2,129,515
-0.29(-6.33%)
Jan 13, 2023
4.254
4.673
4.254
4.596
2,995,235
+0.45(+10.95%)
Jan 12, 2023
4.108
4.224
3.903
4.143
1,823,389
-0.03(-0.62%)
Jan 11, 2023
4.348
4.511
4.117
4.168
6,355,807
-0.21(-4.70%)
Jan 10, 2023
4.374
4.425
4.151
4.374
4,828,331
+0.02(+0.39%)
Jan 09, 2023
4.279
4.707
4.245
4.357
6,644,638
+0.17(+4.09%)
Jan 06, 2023
4.194
4.297
3.988
4.185
6,557,836
-0.14(-3.17%)
Jan 05, 2023
3.877
4.339
3.809
4.322
7,965,587
+0.40(+10.26%)
Jan 04, 2023
3.852
3.937
3.704
3.920
4,551,213
+0.23(+6.26%)
Jan 03, 2023
3.441
3.852
3.441
3.689
5,737,614
+0.31(+9.11%)
Dec 30, 2022
3.167
3.505
3.115
3.381
2,873,680
+0.09(+2.86%)
Dec 29, 2022
3.192
3.355
2.919
3.287
4,294,032
+0.21(+6.67%)
Dec 28, 2022
3.638
3.740
3.064
3.081
4,590,487
-0.64(-17.24%)
Dec 27, 2022
3.167
3.732
3.124
3.723
5,599,894
+0.55(+17.25%)
Dec 23, 2022
3.252
3.346
3.081
3.175
3,152,595
-0.08(-2.37%)
Dec 22, 2022
3.287
3.287
3.008
3.252
3,581,861
-0.03(-1.04%)
Dec 21, 2022
2.790
3.329
2.709
3.287
7,282,312
+0.46(+16.36%)
Dec 20, 2022
2.610
2.824
2.551
2.824
3,012,574
+0.14(+5.10%)
Dec 19, 2022
2.645
2.688
2.487
2.688
1,918,675
+0.08(+2.95%)
Dec 16, 2022
2.585
2.705
2.585
2.610
1,916,999
+0.06(+2.35%)
Dec 15, 2022
2.688
2.790
2.499
2.551
4,074,336
-0.33(-11.31%)
Dec 14, 2022
2.713
2.901
2.568
2.876
6,239,330
+0.16(+5.99%)
Dec 13, 2022
2.628
2.739
2.542
2.713
4,039,152
+0.28(+11.62%)
Dec 12, 2022
2.807
2.859
2.405
2.431
6,220,407
-0.54(-18.16%)
Dec 09, 2022
2.439
3.244
2.422
2.970
17,452,498
+0.56(+23.49%)
Dec 08, 2022
2.268
2.589
2.268
2.405
4,459,872
+0.22(+10.20%)
Dec 07, 2022
2.225
2.242
2.123
2.183
1,815,870
-0.12(-5.20%)
Dec 06, 2022
2.379
2.397
2.230
2.302
1,689,949
-0.04(-1.82%)
Dec 05, 2022
2.585
2.670
2.319
2.345
2,630,921
-0.16(-6.48%)
Dec 02, 2022
2.225
2.551
2.183
2.508
3,394,585
+0.22(+9.74%)
Dec 01, 2022
2.294
2.302
2.200
2.285
1,917,789
-0.05(-2.20%)
Nov 30, 2022
2.054
2.354
2.041
2.337
4,423,916
+0.39(+19.74%)
Nov 29, 2022
1.866
2.037
1.836
1.951
2,776,317
+0.19(+10.68%)
Nov 28, 2022
1.806
1.853
1.720
1.763
2,049,764
-0.07(-3.74%)
Nov 25, 2022
1.917
1.943
1.832
1.832
674,878
-0.13(-6.55%)
Nov 23, 2022
1.943
1.986
1.917
1.960
1,129,864
+0.04(+2.23%)
Nov 22, 2022
1.943
1.981
1.874
1.917
1,322,601
-0.04(-2.18%)
Nov 21, 2022
2.114
2.114
1.939
1.960
1,413,278
-0.19(-8.77%)
Nov 18, 2022
2.268
2.285
2.080
2.148
1,696,658
-0.16(-7.04%)
Nov 17, 2022
2.328
2.367
2.208
2.311
2,506,831
-0.06(-2.53%)
Nov 16, 2022
2.619
2.653
2.362
2.371
3,400,460
-0.35(-12.89%)
Nov 15, 2022
2.191
2.756
2.165
2.722
10,354,002
+0.75(+38.26%)
Nov 14, 2022
1.917
1.986
1.844
1.969
2,652,147
+0.10(+5.50%)
Nov 11, 2022
1.806
1.943
1.802
1.866
1,657,069
+0.12(+6.86%)
Nov 10, 2022
1.712
1.797
1.712
1.746
1,184,217
+0.10(+6.25%)
Nov 09, 2022
1.703
1.728
1.605
1.643
1,038,994
-0.13(-7.25%)
Nov 08, 2022
1.755
1.772
1.703
1.772
777,393
-0.02(-0.96%)
Nov 07, 2022
1.866
1.926
1.737
1.789
886,846
-0.04(-2.34%)
Nov 04, 2022
1.729
1.840
1.686
1.832
1,533,625
+0.22(+13.83%)
Nov 03, 2022
1.592
1.669
1.566
1.609
961,455
-0.02(-1.05%)
Nov 02, 2022
1.669
1.601
1.626
803,185
-0.01(-0.52%)
Nov 01, 2022
1.686
1.746
1.635
1.635
933,205
+0.03(+2.14%)
Oct 31, 2022
1.506
1.609
1.506
1.601
656,513
+0.04(+2.75%)
Oct 28, 2022
1.558
1.626
1.523
1.558
809,331
+0.00(+0.00%)
Oct 27, 2022
1.669
1.669
1.558
1.558
975,258
-0.13(-7.61%)
Oct 26, 2022
1.532
1.729
1.515
1.686
2,006,964
+0.15(+10.06%)
Oct 25, 2022
1.515
1.642
1.515
1.532
1,573,464
+0.03(+1.70%)
Oct 24, 2022
1.498
1.541
1.404
1.506
2,103,116
-0.08(-4.86%)
Oct 21, 2022
1.609
1.635
1.523
1.583
1,320,882
-0.02(-1.07%)
Oct 20, 2022
1.626
1.712
1.601
1.601
1,583,584
-0.02(-1.06%)
Oct 19, 2022
1.720
1.733
1.618
1.618
1,110,995
-0.16(-9.13%)
Oct 18, 2022
1.849
1.874
1.737
1.780
583,739
-0.01(-0.48%)
Oct 17, 2022
1.755
1.823
1.746
1.789
890,173
+0.09(+5.56%)
Oct 14, 2022
1.815
1.832
1.695
1.695
1,069,456
-0.12(-6.60%)
Oct 13, 2022
1.720
1.815
1.703
1.815
932,957
+0.02(+0.95%)
Oct 12, 2022
1.840
1.862
1.772
1.797
854,590
-0.09(-4.98%)
Oct 11, 2022
1.780
1.900
1.767
1.892
1,755,183
+0.09(+4.74%)
Oct 10, 2022
1.883
1.892
1.760
1.806
922,929
-0.09(-4.96%)
Oct 07, 2022
1.969
2.003
1.900
1.900
616,112
-0.09(-4.72%)
Oct 06, 2022
2.088
2.123
1.994
1.994
837,019
-0.11(-5.28%)
Oct 05, 2022
2.148
2.200
2.050
2.106
673,866
-0.10(-4.65%)
Oct 04, 2022
2.020
2.217
1.994
2.208
1,316,582
+0.27(+13.66%)
Oct 03, 2022
1.909
1.973
1.887
1.943
874,028
+0.04(+2.25%)
Sep 30, 2022
1.969
2.011
1.892
1.900
782,441
-0.08(-3.90%)
Sep 29, 2022
1.977
2.063
1.934
1.977
1,271,961
-0.11(-5.33%)
Sep 28, 2022
2.131
2.208
2.088
2.088
1,284,947
-0.10(-4.69%)
Sep 27, 2022
2.148
2.251
2.131
2.191
1,045,566
+0.09(+4.49%)
Sep 26, 2022
2.217
2.332
2.080
2.097
2,301,153
-0.18(-7.89%)
Sep 23, 2022
2.242
2.277
2.217
2.277
781,856
-0.01(-0.37%)
Sep 22, 2022
2.319
2.354
2.268
2.285
767,556
-0.03(-1.48%)
Sep 21, 2022
2.354
2.392
2.302
2.319
1,035,318
-0.08(-3.21%)
Sep 20, 2022
2.379
2.508
2.361
2.397
1,080,189
+0.00(+0.00%)
Sep 19, 2022
2.431
2.431
2.354
2.397
1,073,102
-0.06(-2.44%)
Sep 16, 2022
2.465
2.551
2.388
2.456
1,661,675
-0.03(-1.37%)
Sep 15, 2022
2.576
2.623
2.491
2.491
734,980
-0.09(-3.32%)
Sep 14, 2022
2.542
2.598
2.465
2.576
1,627,699
+0.01(+0.33%)
Sep 13, 2022
2.542
2.576
2.525
2.568
1,528,639
-0.05(-1.96%)
Sep 12, 2022
2.585
2.628
2.542
2.619
1,003,287
+0.05(+2.00%)
Sep 09, 2022
2.610
2.645
2.551
2.568
1,087,825
+0.03(+1.01%)
Sep 08, 2022
2.610
2.679
2.508
2.542
1,824,438
-0.09(-3.26%)
Sep 07, 2022
2.628
2.688
2.593
2.628
1,104,748
+0.00(+0.00%)
Sep 06, 2022
2.705
2.730
2.628
2.628
938,026
-0.15(-5.54%)
Sep 02, 2022
2.790
2.833
2.717
2.782
685,253
-0.04(-1.51%)
Sep 01, 2022
2.756
2.824
2.705
2.824
842,848
+0.01(+0.30%)
Aug 31, 2022
2.850
2.914
2.765
2.816
993,999
+0.05(+1.86%)
Aug 30, 2022
2.927
2.961
2.756
2.765
854,571
-0.15(-5.00%)
Aug 29, 2022
2.961
3.124
2.901
2.910
962,288
-0.06(-2.02%)
Aug 26, 2022
3.201
3.235
2.970
2.970
1,513,969
-0.09(-3.07%)
Aug 25, 2022
2.910
3.133
2.867
3.064
2,510,882
+0.29(+10.49%)
Aug 24, 2022
2.602
2.833
2.602
2.773
771,869
+0.14(+5.19%)
Aug 23, 2022
2.636
2.692
2.602
2.636
803,104
+0.02(+0.65%)
Aug 22, 2022
2.653
2.653
2.593
2.619
946,955
-0.07(-2.55%)
Aug 19, 2022
2.739
2.739
2.662
2.688
988,806
-0.08(-2.79%)
Aug 18, 2022
2.816
2.816
2.739
2.765
621,635
-0.07(-2.42%)
Aug 17, 2022
2.893
2.919
2.705
2.833
1,612,627
-0.18(-5.97%)
Aug 16, 2022
3.073
3.098
2.850
3.013
2,012,699
-0.09(-2.76%)
Aug 15, 2022
2.961
3.124
2.961
3.098
1,813,564
+0.15(+4.93%)
Aug 12, 2022
2.782
2.953
2.739
2.953
1,021,838
+0.11(+3.92%)
Aug 11, 2022
2.782
2.996
2.782
2.842
1,705,391
+0.09(+3.43%)
Aug 10, 2022
2.696
2.782
2.653
2.747
846,636
+0.05(+1.90%)
Aug 09, 2022
2.705
2.722
2.632
2.696
1,124,064
-0.01(-0.32%)
Aug 08, 2022
2.756
2.773
2.705
2.705
1,089,520
-0.04(-1.56%)
Aug 05, 2022
2.782
2.837
2.730
2.747
863,658
-0.11(-3.89%)
Aug 04, 2022
2.953
2.979
2.824
2.859
830,898
-0.01(-0.30%)
Aug 03, 2022
2.747
2.876
2.739
2.867
1,356,795
+0.11(+4.04%)
Aug 02, 2022
2.696
2.850
2.670
2.756
1,235,207
+0.02(+0.63%)
Aug 01, 2022
2.790
2.818
2.688
2.739
964,928
-0.09(-3.03%)
Jul 29, 2022
2.782
2.824
2.747
2.824
1,932,649
-0.09(-2.94%)
Jul 28, 2022
2.884
2.936
2.752
2.910
777,144
-0.03(-0.87%)
Jul 27, 2022
2.876
2.936
2.756
2.936
956,739
+0.11(+3.94%)
Jul 26, 2022
2.910
2.927
2.799
2.824
709,308
-0.06(-2.08%)
Jul 25, 2022
2.953
2.953
2.842
2.884
403,888
-0.04(-1.46%)
Jul 22, 2022
2.970
3.047
2.893
2.927
1,036,038
-0.08(-2.56%)
Jul 21, 2022
3.004
3.055
2.927
3.004
1,113,780
+0.06(+2.03%)
Jul 20, 2022
2.910
3.021
2.854
2.944
1,090,269
+0.01(+0.29%)
Jul 19, 2022
2.961
2.987
2.850
2.936
926,916
+0.03(+1.18%)
Jul 18, 2022
2.970
3.077
2.901
2.901
1,313,942
+0.04(+1.50%)
Jul 15, 2022
2.850
2.884
2.747
2.859
1,342,797
+0.00(+0.00%)
Jul 14, 2022
2.970
2.970
2.799
2.859
1,726,122
-0.13(-4.30%)
Jul 13, 2022
2.961
3.064
2.944
2.987
827,458
-0.05(-1.69%)
Jul 12, 2022
3.081
3.098
2.936
3.038
1,015,388
-0.03(-0.84%)
Jul 11, 2022
3.210
3.244
3.013
3.064
1,503,060
-0.31(-9.14%)
Jul 08, 2022
3.466
3.492
3.308
3.372
1,156,443
-0.06(-1.75%)
Jul 07, 2022
3.475
3.616
3.424
3.432
1,019,178
+0.04(+1.26%)
Jul 06, 2022
3.680
3.680
3.347
3.389
1,137,752
-0.33(-8.97%)
Jul 05, 2022
3.509
3.723
3.440
3.723
1,361,153
+0.22(+6.36%)
Jul 01, 2022
3.321
3.509
3.312
3.501
927,136
+0.18(+5.41%)
Jun 30, 2022
3.509
3.518
3.261
3.321
1,425,400
-0.27(-7.40%)
Jun 29, 2022
3.638
3.668
3.509
3.586
1,122,067
-0.10(-2.78%)
Jun 28, 2022
3.834
3.864
3.663
3.689
805,548
-0.09(-2.27%)
Jun 27, 2022
3.843
3.853
3.697
3.775
1,193,918
+0.04(+1.15%)
Jun 24, 2022
3.783
3.869
3.680
3.732
1,090,113
+0.01(+0.23%)
Jun 23, 2022
3.715
3.809
3.633
3.723
1,566,243
+0.08(+2.11%)
Jun 22, 2022
3.595
3.749
3.569
3.646
1,014,923
-0.09(-2.52%)
Jun 21, 2022
3.646
3.809
3.595
3.740
1,577,957
+0.16(+4.55%)
Jun 17, 2022
3.475
3.578
3.377
3.578
2,506,447
+0.28(+8.57%)
Jun 16, 2022
3.458
3.475
3.231
3.295
1,828,676
-0.38(-10.26%)
Jun 15, 2022
3.535
3.749
3.513
3.672
1,573,490
+0.20(+5.67%)
Jun 14, 2022
3.509
3.586
3.355
3.475
1,733,358
+0.05(+1.50%)
Jun 13, 2022
3.501
3.608
3.329
3.424
2,257,823
-0.32(-8.47%)
Jun 10, 2022
3.800
3.834
3.573
3.740
2,110,620
-0.04(-1.13%)
Jun 09, 2022
4.091
4.279
3.702
3.783
1,741,907
-0.34(-8.30%)
Jun 08, 2022
3.937
4.185
3.894
4.125
2,023,536
+0.24(+6.17%)
Jun 07, 2022
3.672
3.886
3.638
3.886
1,534,710
+0.20(+5.34%)
Jun 06, 2022
3.723
3.933
3.655
3.689
1,963,152
+0.21(+6.16%)
Jun 03, 2022
3.638
3.663
3.441
3.475
1,321,709
-0.24(-6.45%)
Jun 02, 2022
3.569
3.792
3.552
3.715
2,380,269
+0.19(+5.34%)
Jun 01, 2022
3.629
3.723
3.475
3.526
2,418,564
-0.09(-2.60%)
May 31, 2022
3.586
3.829
3.578
3.620
2,327,755
+0.20(+5.75%)
May 27, 2022
3.458
3.492
3.321
3.424
5,117,133
+0.01(+0.25%)
May 26, 2022
3.175
3.522
3.158
3.415
2,229,873
+0.27(+8.42%)
May 25, 2022
3.081
3.218
3.081
3.150
889,802
+0.09(+2.79%)
May 24, 2022
3.398
3.406
3.000
3.064
2,109,328
-0.44(-12.47%)
May 23, 2022
3.561
3.590
3.424
3.501
868,821
-0.09(-2.62%)
May 20, 2022
3.603
3.689
3.483
3.595
1,393,633
+0.04(+1.20%)
May 19, 2022
3.372
3.678
3.340
3.552
2,170,892
+0.02(+0.48%)
May 18, 2022
3.364
3.595
3.312
3.535
3,626,715
+0.11(+3.25%)
May 17, 2022
3.218
3.526
3.210
3.424
2,643,005
+0.08(+2.30%)
May 16, 2022
3.278
3.664
3.265
3.347
3,271,691
+0.02(+0.51%)
May 13, 2022
2.824
3.329
2.790
3.329
4,182,180
+0.59(+21.56%)
May 12, 2022
2.696
2.919
2.602
2.739
3,869,914
-0.01(-0.31%)
May 11, 2022
2.961
3.098
2.747
2.747
1,837,092
-0.13(-4.46%)
May 10, 2022
2.970
3.021
2.816
2.876
1,889,408
+0.02(+0.60%)
May 09, 2022
3.021
3.073
2.842
2.859
1,429,969
-0.27(-8.74%)
May 06, 2022
3.329
3.355
3.124
3.133
1,135,308
-0.27(-7.81%)
May 05, 2022
3.586
3.586
3.325
3.398
1,138,030
-0.39(-10.18%)
May 04, 2022
3.483
3.783
3.424
3.783
1,795,881
+0.21(+5.74%)
May 03, 2022
3.586
3.749
3.548
3.578
795,072
-0.09(-2.34%)
May 02, 2022
3.466
3.715
3.424
3.663
1,168,922
+0.13(+3.63%)
Apr 29, 2022
3.612
3.689
3.522
3.535
2,631,752
+0.25(+7.55%)
Apr 28, 2022
3.227
3.364
3.098
3.287
1,650,774
+0.12(+3.78%)
Apr 27, 2022
3.141
3.381
3.073
3.167
1,560,914
+0.11(+3.64%)
Apr 26, 2022
3.329
3.338
3.004
3.056
2,135,899
-0.28(-8.46%)
Apr 25, 2022
3.338
3.388
3.218
3.338
1,554,559
-0.04(-1.27%)
Apr 22, 2022
3.424
3.629
3.329
3.381
2,114,994
+0.05(+1.54%)
Apr 21, 2022
3.449
3.509
3.329
3.329
1,869,561
-0.16(-4.66%)
Apr 20, 2022
3.680
3.680
3.458
3.492
1,054,321
-0.20(-5.34%)
Apr 19, 2022
3.552
3.693
3.462
3.689
1,213,350
+0.07(+1.89%)
Apr 18, 2022
3.852
3.886
3.599
3.620
1,643,906
-0.26(-6.62%)
Apr 14, 2022
4.023
4.040
3.860
3.877
862,579
-0.17(-4.23%)
Apr 13, 2022
4.014
4.108
3.980
4.048
884,475
+0.06(+1.50%)
Apr 12, 2022
4.100
4.185
3.920
3.988
1,556,371
-0.08(-1.89%)
Apr 11, 2022
4.305
4.305
3.954
4.066
2,555,635
+0.10(+2.59%)
Apr 08, 2022
4.066
4.202
3.954
3.963
1,641,103
-0.13(-3.14%)
Apr 07, 2022
4.322
4.324
4.001
4.091
1,853,854
-0.28(-6.46%)
Apr 06, 2022
4.279
4.425
4.194
4.374
1,675,635
+0.01(+0.20%)
Apr 05, 2022
4.485
4.485
4.284
4.365
1,570,519
-0.14(-3.04%)
Apr 04, 2022
4.279
4.622
4.262
4.502
2,525,269
+0.38(+9.13%)
Apr 01, 2022
4.083
4.258
4.066
4.125
3,551,388
+0.30(+7.83%)
Mar 31, 2022
4.151
4.168
3.817
3.826
2,734,610
-0.37(-8.78%)
Mar 30, 2022
4.245
4.528
4.134
4.194
6,226,637
-0.30(-6.67%)
Mar 29, 2022
4.562
4.643
4.347
4.493
6,793,105
+0.00(+0.00%)
Mar 28, 2022
4.519
4.613
4.361
4.493
2,910,118
+0.02(+0.38%)
Mar 25, 2022
4.536
4.541
4.349
4.476
2,994,599
-0.37(-7.60%)
Mar 24, 2022
4.725
4.849
4.391
4.844
4,275,390
-0.01(-0.18%)
Mar 23, 2022
4.502
5.182
4.288
4.853
6,361,873
+0.30(+6.58%)
Mar 22, 2022
4.399
4.665
4.083
4.553
7,013,920
+0.30(+7.04%)
Mar 21, 2022
4.357
4.575
4.177
4.254
4,548,526
-0.28(-6.23%)
Mar 18, 2022
4.057
4.536
4.057
4.536
5,920,305
+0.48(+11.81%)
Mar 17, 2022
4.066
4.348
3.852
4.057
3,948,044
-0.30(-6.88%)
Mar 16, 2022
3.697
4.451
3.556
4.357
10,775,723
+1.24(+39.84%)
Mar 15, 2022
2.773
3.364
2.765
3.115
6,583,253
+0.22(+7.69%)
Mar 14, 2022
2.953
3.317
2.893
2.893
6,184,324
-0.24(-7.65%)
Mar 11, 2022
3.792
3.800
3.133
3.133
5,000,937
-0.57(-15.47%)
Mar 10, 2022
3.672
3.766
3.543
3.706
3,660,366
-0.17(-4.42%)
Mar 09, 2022
3.903
3.980
3.809
3.877
1,798,800
+0.10(+2.72%)
Mar 08, 2022
3.689
3.899
3.548
3.775
2,568,919
+0.09(+2.32%)
Mar 07, 2022
3.680
3.860
3.680
3.689
2,097,955
-0.09(-2.27%)
Mar 04, 2022
3.988
4.125
3.749
3.775
2,874,271
-0.27(-6.57%)
Mar 03, 2022
4.485
4.485
4.006
4.040
2,109,386
-0.30(-6.90%)
Mar 02, 2022
4.502
4.553
4.198
4.339
2,484,991
-0.11(-2.50%)
Mar 01, 2022
4.553
4.776
4.335
4.451
2,862,230
-0.04(-0.95%)
Feb 28, 2022
4.416
4.956
4.416
4.493
5,844,172
-0.07(-1.50%)
Feb 25, 2022
4.382
4.570
4.348
4.562
2,039,409
+0.14(+3.09%)
Feb 24, 2022
4.322
4.429
4.108
4.425
5,479,685
-0.22(-4.79%)
Feb 23, 2022
4.665
4.853
4.648
4.648
2,402,901
+0.08(+1.69%)
Feb 22, 2022
4.605
4.776
4.570
4.570
3,773,069
-0.20(-4.13%)
Feb 18, 2022
4.767
0
-0.17(-3.47%)
Feb 17, 2022
5.135
5.212
4.904
4.939
1,704,187
-0.17(-3.35%)
Feb 16, 2022
5.093
5.212
5.024
5.110
1,780,457
-0.10(-1.97%)
Feb 15, 2022
4.947
5.227
4.921
5.212
2,299,107
+0.38(+7.79%)
Feb 14, 2022
4.964
5.094
4.819
4.836
2,027,037
-0.18(-3.58%)
Feb 11, 2022
5.178
5.349
4.998
5.016
2,559,412
-0.19(-3.62%)
Feb 10, 2022
5.152
5.512
5.144
5.204
2,618,750
-0.09(-1.78%)
Feb 09, 2022
5.075
5.375
5.024
5.298
3,614,433
+0.32(+6.36%)
Feb 08, 2022
4.879
5.075
4.810
4.981
2,832,994
+0.06(+1.22%)
Feb 07, 2022
5.024
5.230
4.917
4.921
2,732,797
-0.17(-3.36%)
Feb 04, 2022
5.144
5.255
4.990
5.093
3,505,973
+0.00(+0.00%)
Feb 03, 2022
5.307
5.075
5.093
2,007,207
-0.27(-4.95%)
Feb 02, 2022
5.803
5.803
5.324
5.358
2,301,585
-0.43(-7.40%)
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
.