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 (%)
Apr 30, 2020
4.090
4.205
4.020
4.100
941,342
-0.31(-7.03%)
Apr 29, 2020
4.300
4.410
4.250
4.410
615,345
+0.49(+12.50%)
Apr 28, 2020
3.905
3.980
3.880
3.920
737,162
+0.12(+3.16%)
Apr 27, 2020
3.780
3.830
3.750
3.800
446,917
-0.02(-0.52%)
Apr 24, 2020
3.800
3.820
3.740
3.820
321,400
+0.01(+0.39%)
Apr 23, 2020
3.840
3.920
3.790
3.805
876,261
-0.00(-0.13%)
Apr 22, 2020
3.850
3.850
3.780
3.810
475,230
+0.04(+1.20%)
Apr 21, 2020
3.770
3.830
3.740
3.765
521,202
-0.23(-5.64%)
Apr 20, 2020
4.010
4.090
3.980
3.990
475,448
-0.15(-3.62%)
Apr 17, 2020
4.150
4.150
4.040
4.140
426,900
+0.32(+8.38%)
Apr 16, 2020
3.885
3.900
3.780
3.820
681,949
-0.04(-1.04%)
Apr 15, 2020
3.920
3.930
3.820
3.860
457,173
-0.33(-7.88%)
Apr 14, 2020
4.100
4.250
4.100
4.190
1,658,869
+0.00(+0.00%)
Apr 13, 2020
4.280
4.280
4.190
4.190
637,179
-0.06(-1.41%)
Apr 09, 2020
4.230
4.370
4.200
4.250
2,657,700
+0.25(+6.25%)
Apr 08, 2020
4.030
4.060
3.870
4.000
10,670,434
-0.04(-0.99%)
Apr 07, 2020
4.330
4.370
4.020
4.040
3,106,380
+0.38(+10.38%)
Apr 06, 2020
3.640
3.680
3.520
3.660
8,452,739
+0.56(+18.06%)
Apr 03, 2020
3.250
3.250
3.040
3.100
4,472,100
-0.40(-11.43%)
Apr 02, 2020
3.420
3.610
3.260
3.500
772,630
-0.20(-5.41%)
Apr 01, 2020
3.850
3.860
3.690
3.700
691,177
-0.52(-12.32%)
Mar 31, 2020
4.300
4.350
4.170
4.220
787,617
+0.13(+3.18%)
Mar 30, 2020
4.080
4.180
3.900
4.090
1,350,029
-0.48(-10.50%)
Mar 27, 2020
4.595
4.780
4.470
4.570
468,400
-0.43(-8.60%)
Mar 26, 2020
4.780
5.050
4.780
5.000
925,455
+0.26(+5.49%)
Mar 25, 2020
4.475
4.800
4.460
4.740
459,732
+0.57(+13.67%)
Mar 24, 2020
4.150
4.280
4.020
4.170
811,967
+0.21(+5.30%)
Mar 23, 2020
3.800
4.060
3.600
3.960
1,514,483
-0.24(-5.71%)
Mar 20, 2020
4.190
4.470
4.150
4.200
417,300
-0.20(-4.55%)
Mar 19, 2020
3.848
4.530
3.740
4.400
2,809,209
+0.24(+5.77%)
Mar 18, 2020
4.010
4.160
3.875
4.160
1,536,669
-0.61(-12.79%)
Mar 17, 2020
4.880
5.030
4.615
4.770
1,560,125
-0.47(-8.97%)
Mar 16, 2020
5.020
5.870
4.890
5.240
743,210
-1.10(-17.32%)
Mar 13, 2020
6.300
6.350
5.800
6.338
1,346,100
+0.35(+5.80%)
Mar 12, 2020
6.130
6.260
5.750
5.990
1,478,166
-1.01(-14.40%)
Mar 11, 2020
7.185
7.250
6.900
6.998
726,533
-0.49(-6.57%)
Mar 10, 2020
7.540
7.560
7.250
7.490
825,457
+0.04(+0.54%)
Mar 09, 2020
7.400
7.780
7.380
7.450
399,546
-0.39(-4.97%)
Mar 06, 2020
7.740
7.920
7.730
7.840
344,500
+0.16(+2.08%)
Mar 05, 2020
7.550
7.730
7.480
7.680
448,523
-0.37(-4.60%)
Mar 04, 2020
8.040
8.070
7.860
8.050
505,635
-0.13(-1.59%)
Mar 03, 2020
8.330
8.400
8.060
8.180
800,148
+0.16(+2.00%)
Mar 02, 2020
8.080
8.130
7.770
8.020
523,313
-0.13(-1.60%)
Feb 28, 2020
8.210
8.335
8.000
8.150
1,130,700
+0.44(+5.71%)
Feb 27, 2020
7.750
7.960
7.630
7.710
493,992
-0.25(-3.14%)
Feb 26, 2020
8.040
8.110
7.921
7.960
340,021
+0.08(+0.95%)
Feb 25, 2020
8.180
8.230
7.870
7.885
467,033
-0.34(-4.08%)
Feb 24, 2020
8.140
8.260
8.040
8.220
258,842
-0.24(-2.84%)
Feb 21, 2020
8.600
8.640
8.450
8.460
290,700
-0.33(-3.75%)
Feb 20, 2020
8.790
8.860
8.680
8.790
248,769
+0.05(+0.53%)
Feb 19, 2020
8.700
8.800
8.660
8.744
633,734
-0.24(-2.63%)
Feb 18, 2020
8.930
9.000
8.850
8.980
459,378
+0.03(+0.28%)
Feb 14, 2020
8.960
9.010
8.890
8.955
772,800
+0.12(+1.42%)
Feb 13, 2020
8.830
8.930
8.830
8.830
235,226
-0.34(-3.71%)
Feb 12, 2020
9.170
9.190
9.110
9.170
222,714
+0.04(+0.44%)
Feb 11, 2020
9.060
9.200
9.060
9.130
249,688
-0.02(-0.19%)
Feb 10, 2020
9.030
9.148
9.030
9.148
153,129
+0.15(+1.64%)
Feb 07, 2020
9.100
9.100
8.990
9.000
282,900
-0.13(-1.42%)
Feb 06, 2020
9.190
9.210
9.130
9.130
174,717
+0.01(+0.11%)
Feb 05, 2020
9.110
9.140
9.050
9.120
342,153
+0.03(+0.33%)
Feb 04, 2020
9.050
9.110
9.020
9.090
238,071
+0.13(+1.45%)
Feb 03, 2020
8.900
9.000
8.890
8.960
453,411
-0.03(-0.31%)
Jan 31, 2020
8.990
9.040
8.950
8.988
307,500
-0.09(-1.01%)
Jan 30, 2020
8.940
9.090
8.910
9.080
419,169
+0.14(+1.57%)
Jan 29, 2020
8.800
8.980
8.800
8.940
781,571
+0.22(+2.52%)
Jan 28, 2020
8.590
8.720
8.540
8.720
494,227
+0.22(+2.59%)
Jan 27, 2020
8.360
8.540
8.330
8.500
918,143
-0.22(-2.58%)
Jan 24, 2020
8.780
8.810
8.714
8.725
550,700
-0.09(-1.05%)
Jan 23, 2020
8.850
8.870
8.730
8.818
624,885
+0.06(+0.66%)
Jan 22, 2020
8.810
8.810
8.680
8.760
1,177,303
-0.10(-1.13%)
Jan 21, 2020
8.870
8.900
8.820
8.860
731,051
-0.16(-1.77%)
Jan 17, 2020
9.020
9.030
8.970
9.020
242,600
-0.04(-0.44%)
Jan 16, 2020
8.930
9.090
8.920
9.060
926,243
+0.11(+1.23%)
Jan 15, 2020
8.950
9.020
8.930
8.950
309,563
-0.02(-0.22%)
Jan 14, 2020
8.990
9.000
8.920
8.970
714,617
-0.03(-0.33%)
Jan 13, 2020
8.860
9.010
8.840
9.000
985,330
-0.06(-0.66%)
Jan 10, 2020
9.050
9.080
9.010
9.060
1,679,800
+0.03(+0.33%)
Jan 09, 2020
8.920
9.040
8.916
9.030
1,115,372
+0.23(+2.61%)
Jan 08, 2020
8.730
8.870
8.700
8.800
336,652
+0.02(+0.23%)
Jan 07, 2020
8.810
8.820
8.728
8.780
351,640
-0.22(-2.44%)
Jan 06, 2020
8.896
9.020
8.890
9.000
418,860
+0.18(+2.04%)
Jan 03, 2020
8.880
8.900
8.820
8.820
269,700
-0.17(-1.89%)
Jan 02, 2020
8.990
9.010
8.930
8.990
369,635
-0.02(-0.22%)
Dec 31, 2019
8.920
9.060
8.880
9.010
370,100
+0.00(+0.00%)
Dec 30, 2019
9.150
9.150
9.010
9.010
401,904
-0.14(-1.53%)
Dec 27, 2019
9.178
9.210
9.150
9.150
267,300
-0.04(-0.43%)
Dec 26, 2019
9.030
9.200
8.990
9.190
400,389
+0.20(+2.22%)
Dec 24, 2019
9.090
9.090
8.980
8.990
177,700
-0.10(-1.10%)
Dec 23, 2019
9.020
9.090
9.000
9.090
336,674
+0.09(+1.00%)
Dec 20, 2019
9.040
9.060
9.000
9.000
397,400
+0.02(+0.17%)
Dec 19, 2019
9.050
9.060
8.980
8.985
274,972
-0.11(-1.16%)
Dec 18, 2019
9.120
9.150
9.070
9.090
255,795
+0.09(+0.99%)
Dec 17, 2019
9.065
9.080
9.000
9.001
508,887
-0.38(-4.04%)
Dec 16, 2019
9.400
9.430
9.322
9.380
507,199
+0.23(+2.51%)
Dec 13, 2019
9.137
9.250
9.120
9.150
485,000
-0.10(-1.08%)
Dec 12, 2019
9.170
9.320
9.160
9.250
551,119
+0.03(+0.33%)
Dec 11, 2019
9.265
9.320
9.190
9.220
604,475
+0.06(+0.66%)
Dec 10, 2019
9.318
9.350
9.160
9.160
1,542,148
-0.38(-3.98%)
Dec 09, 2019
9.485
9.570
9.460
9.540
455,739
+0.17(+1.81%)
Dec 06, 2019
9.350
9.400
9.330
9.370
285,500
+0.17(+1.85%)
Dec 05, 2019
9.160
9.230
9.130
9.200
287,236
+0.03(+0.33%)
Dec 04, 2019
9.180
9.240
9.120
9.170
370,726
+0.18(+2.00%)
Dec 03, 2019
8.930
9.060
8.870
8.990
403,803
-0.03(-0.37%)
Dec 02, 2019
9.210
9.270
8.990
9.023
453,049
-0.22(-2.37%)
Nov 29, 2019
9.270
9.350
9.230
9.242
212,700
-0.04(-0.41%)
Nov 27, 2019
9.398
9.400
9.250
9.280
198,400
-0.26(-2.73%)
Nov 26, 2019
9.650
9.650
9.530
9.540
251,792
-0.14(-1.45%)
Nov 25, 2019
9.640
9.680
9.535
9.680
397,364
+0.22(+2.33%)
Nov 22, 2019
9.540
9.570
9.410
9.460
229,600
+0.13(+1.39%)
Nov 21, 2019
9.422
9.422
9.310
9.330
403,664
-0.06(-0.69%)
Nov 20, 2019
9.510
9.530
9.350
9.395
298,902
-0.16(-1.62%)
Nov 19, 2019
9.630
9.750
9.550
9.550
507,101
-0.05(-0.52%)
Nov 18, 2019
9.450
9.620
9.450
9.600
297,509
+0.00(+0.00%)
Nov 15, 2019
9.510
9.600
9.510
9.600
151,500
+0.11(+1.18%)
Nov 14, 2019
9.425
9.510
9.400
9.488
225,764
-0.05(-0.54%)
Nov 13, 2019
9.550
9.555
9.460
9.540
177,545
-0.06(-0.63%)
Nov 12, 2019
9.590
9.670
9.530
9.600
112,181
-0.02(-0.21%)
Nov 11, 2019
9.700
9.730
9.470
9.620
121,262
-0.37(-3.70%)
Nov 08, 2019
9.960
10.03
9.940
9.990
91,200
-0.04(-0.40%)
Nov 07, 2019
10.13
10.18
10.01
10.03
143,571
-0.03(-0.30%)
Nov 06, 2019
10.05
10.10
10.03
10.06
105,788
+0.07(+0.72%)
Nov 05, 2019
9.890
10.00
9.780
9.988
109,539
+0.42(+4.37%)
Nov 04, 2019
9.570
9.630
9.560
9.570
100,247
+0.11(+1.16%)
Nov 01, 2019
9.225
9.500
9.225
9.460
273,700
+0.16(+1.72%)
Oct 31, 2019
9.250
9.320
9.140
9.300
157,944
-0.02(-0.21%)
Oct 30, 2019
9.210
9.320
9.180
9.320
70,494
+0.04(+0.43%)
Oct 29, 2019
9.350
9.360
9.270
9.280
133,181
-0.13(-1.38%)
Oct 28, 2019
9.400
9.464
9.360
9.410
218,532
+0.08(+0.87%)
Oct 25, 2019
9.130
9.330
9.111
9.329
750,900
+0.25(+2.74%)
Oct 24, 2019
9.050
9.080
9.020
9.080
148,941
-0.33(-3.51%)
Oct 23, 2019
9.270
9.440
9.270
9.410
170,738
+0.04(+0.43%)
Oct 22, 2019
9.320
9.470
9.315
9.370
276,028
+0.19(+2.07%)
Oct 21, 2019
9.200
9.240
9.160
9.180
139,110
-0.10(-1.08%)
Oct 18, 2019
9.310
9.412
9.180
9.280
196,000
-0.13(-1.38%)
Oct 17, 2019
9.510
9.530
9.370
9.410
171,299
-0.13(-1.36%)
Oct 16, 2019
9.620
9.620
9.530
9.540
144,884
-0.04(-0.44%)
Oct 15, 2019
9.383
9.630
9.380
9.582
133,532
+0.02(+0.23%)
Oct 14, 2019
9.390
9.630
9.361
9.560
1,330,825
+0.23(+2.47%)
Oct 11, 2019
9.230
9.410
9.200
9.330
134,000
+0.35(+3.90%)
Oct 10, 2019
8.980
9.100
8.930
8.980
263,181
+0.01(+0.11%)
Oct 09, 2019
9.030
9.030
8.890
8.970
176,437
+0.10(+1.13%)
Oct 08, 2019
8.850
9.000
8.830
8.870
214,703
-0.17(-1.88%)
Oct 07, 2019
8.990
9.070
8.967
9.040
538,927
+0.07(+0.78%)
Oct 04, 2019
9.000
9.000
8.890
8.970
290,600
+0.04(+0.45%)
Oct 03, 2019
8.900
8.970
8.840
8.930
254,422
-0.12(-1.32%)
Oct 02, 2019
9.130
9.190
9.050
9.050
209,635
-0.41(-4.33%)
Oct 01, 2019
9.630
9.630
9.450
9.460
343,513
-0.26(-2.67%)
Sep 30, 2019
9.760
9.830
9.700
9.720
171,615
+0.01(+0.10%)
Sep 27, 2019
9.871
9.878
9.660
9.710
93,300
-0.01(-0.10%)
Sep 26, 2019
9.780
9.800
9.680
9.720
139,438
+0.03(+0.31%)
Sep 25, 2019
9.570
9.690
9.520
9.690
110,663
+0.08(+0.83%)
Sep 24, 2019
9.670
9.710
9.600
9.610
127,714
-0.04(-0.41%)
Sep 23, 2019
9.690
9.730
9.610
9.650
200,817
-0.21(-2.13%)
Sep 20, 2019
9.840
9.940
9.810
9.860
754,000
-0.27(-2.62%)
Sep 19, 2019
10.03
10.18
10.03
10.13
131,133
+0.05(+0.45%)
Sep 18, 2019
10.06
10.10
9.980
10.08
190,198
-0.04(-0.40%)
Sep 17, 2019
10.03
10.16
10.00
10.12
487,972
+0.01(+0.10%)
Sep 16, 2019
10.12
10.17
10.07
10.11
461,301
-0.34(-3.25%)
Sep 13, 2019
10.39
10.45
10.31
10.45
575,800
+0.18(+1.75%)
Sep 12, 2019
10.19
10.34
10.11
10.27
222,820
-0.06(-0.58%)
Sep 11, 2019
10.59
10.59
10.26
10.33
139,417
+0.22(+2.18%)
Sep 10, 2019
9.890
10.13
9.890
10.11
198,394
+0.36(+3.69%)
Sep 09, 2019
9.720
9.830
9.710
9.750
117,572
+0.04(+0.41%)
Sep 06, 2019
9.770
9.770
9.690
9.710
147,700
+0.15(+1.57%)
Sep 05, 2019
9.540
9.600
9.540
9.560
215,354
+0.11(+1.16%)
Sep 04, 2019
9.470
9.480
9.390
9.450
216,976
+0.13(+1.45%)
Sep 03, 2019
9.190
9.410
9.190
9.315
103,147
-0.12(-1.22%)
Aug 30, 2019
9.550
9.550
9.420
9.430
158,700
+0.17(+1.84%)
Aug 29, 2019
9.270
9.300
9.250
9.260
133,395
+0.07(+0.76%)
Aug 28, 2019
9.110
9.230
9.060
9.190
160,295
-0.10(-1.08%)
Aug 27, 2019
9.340
9.360
9.280
9.290
326,381
-0.01(-0.11%)
Aug 26, 2019
9.410
9.410
9.210
9.300
172,966
+0.07(+0.76%)
Aug 23, 2019
9.400
9.430
9.220
9.230
178,300
-0.33(-3.45%)
Aug 22, 2019
9.460
9.560
9.340
9.560
268,442
-0.04(-0.42%)
Aug 21, 2019
9.602
9.650
9.560
9.600
120,003
+0.19(+2.02%)
Aug 20, 2019
9.440
9.490
9.370
9.410
349,777
+0.09(+0.97%)
Aug 19, 2019
9.380
9.400
9.310
9.320
215,798
+0.06(+0.65%)
Aug 16, 2019
9.235
9.290
9.220
9.260
252,500
+0.01(+0.11%)
Aug 15, 2019
9.140
9.310
9.140
9.250
270,831
+0.04(+0.43%)
Aug 14, 2019
9.210
9.290
9.150
9.210
396,917
-0.03(-0.32%)
Aug 13, 2019
9.000
9.280
9.000
9.240
239,163
+0.04(+0.43%)
Aug 12, 2019
9.190
9.290
9.190
9.200
122,120
-0.45(-4.66%)
Aug 09, 2019
9.580
9.670
9.530
9.650
137,300
+0.02(+0.21%)
Aug 08, 2019
9.418
9.650
9.410
9.630
1,512,713
+0.46(+5.02%)
Aug 07, 2019
9.020
9.200
9.010
9.170
599,066
-0.37(-3.88%)
Aug 06, 2019
9.610
9.650
9.400
9.540
740,415
-0.53(-5.26%)
Aug 05, 2019
10.00
10.11
9.982
10.07
174,301
-0.15(-1.47%)
Aug 02, 2019
10.32
10.37
10.20
10.22
171,200
-0.24(-2.29%)
Aug 01, 2019
10.39
10.69
10.39
10.46
182,616
-0.16(-1.51%)
Jul 31, 2019
10.71
10.80
10.55
10.62
222,888
-0.36(-3.28%)
Jul 30, 2019
11.16
11.17
10.97
10.98
132,713
-0.06(-0.54%)
Jul 29, 2019
10.94
11.08
10.90
11.04
157,160
+0.10(+0.91%)
Jul 26, 2019
10.83
11.00
10.83
10.94
83,800
-0.10(-0.91%)
Jul 25, 2019
10.94
11.10
10.94
11.04
284,109
-0.12(-1.08%)
Jul 24, 2019
10.97
11.27
10.97
11.16
131,708
+0.08(+0.72%)
Jul 23, 2019
11.00
11.09
10.99
11.08
138,456
+0.18(+1.65%)
Jul 22, 2019
10.90
11.00
10.88
10.90
112,055
+0.05(+0.46%)
Jul 19, 2019
10.86
10.99
10.82
10.85
74,600
+0.04(+0.37%)
Jul 18, 2019
10.85
10.88
10.78
10.81
101,512
-0.06(-0.55%)
Jul 17, 2019
10.91
11.06
10.84
10.87
100,751
+0.07(+0.65%)
Jul 16, 2019
10.85
10.95
10.79
10.80
109,076
-0.02(-0.18%)
Jul 15, 2019
10.77
10.86
10.73
10.82
1,001,186
+0.12(+1.12%)
Jul 12, 2019
10.77
10.77
10.68
10.70
91,900
+0.00(+0.00%)
Jul 11, 2019
10.72
10.76
10.67
10.70
123,193
-0.05(-0.47%)
Jul 10, 2019
10.75
10.78
10.65
10.75
281,956
+0.00(+0.00%)
Jul 09, 2019
10.72
10.78
10.70
10.75
230,547
+0.01(+0.09%)
Jul 08, 2019
10.76
10.82
10.72
10.74
89,078
-0.15(-1.38%)
Jul 05, 2019
10.93
10.95
10.79
10.89
54,000
-0.18(-1.63%)
Jul 03, 2019
11.11
11.11
11.04
11.07
62,800
+0.16(+1.47%)
Jul 02, 2019
10.88
10.92
10.83
10.91
104,693
-0.01(-0.09%)
Jul 01, 2019
10.92
11.07
10.87
10.92
239,377
+0.14(+1.30%)
Jun 28, 2019
10.85
10.96
10.68
10.78
182,700
-0.03(-0.28%)
Jun 27, 2019
10.88
10.88
10.73
10.81
91,702
-0.03(-0.28%)
Jun 26, 2019
11.00
11.03
10.82
10.84
99,988
-0.32(-2.87%)
Jun 25, 2019
11.26
11.26
11.11
11.16
95,941
-0.18(-1.59%)
Jun 24, 2019
11.40
11.50
11.33
11.34
639,126
+0.09(+0.80%)
Jun 21, 2019
11.46
11.46
11.15
11.25
252,900
-0.44(-3.76%)
Jun 20, 2019
11.71
11.73
11.60
11.69
141,755
+0.18(+1.56%)
Jun 19, 2019
11.60
11.60
11.49
11.51
218,486
-0.09(-0.78%)
Jun 18, 2019
11.63
11.70
11.60
11.60
74,109
+0.20(+1.75%)
Jun 17, 2019
11.47
11.50
11.40
11.40
92,468
+0.12(+1.06%)
Jun 14, 2019
11.37
11.42
11.27
11.28
593,000
-0.12(-1.05%)
Jun 13, 2019
11.53
11.53
11.40
11.40
135,883
-0.11(-0.96%)
Jun 12, 2019
11.54
11.54
11.45
11.51
86,300
-0.04(-0.35%)
Jun 11, 2019
11.71
11.74
11.55
11.55
69,748
-0.01(-0.09%)
Jun 10, 2019
11.51
11.71
11.49
11.56
110,046
-0.17(-1.45%)
Jun 07, 2019
11.74
11.80
11.70
11.73
88,900
+0.16(+1.38%)
Jun 06, 2019
11.63
11.63
11.45
11.57
97,961
+0.17(+1.49%)
Jun 05, 2019
11.48
11.52
11.35
11.40
123,511
+0.00(+0.00%)
Jun 04, 2019
11.35
11.44
11.29
11.40
114,285
+0.26(+2.33%)
Jun 03, 2019
11.14
11.21
11.05
11.14
67,703
+0.00(+0.00%)
May 31, 2019
10.97
11.17
10.92
11.14
608,300
-0.12(-1.07%)
May 30, 2019
11.15
11.27
11.11
11.26
243,086
+0.11(+0.99%)
May 29, 2019
11.00
11.18
11.00
11.15
295,513
-0.19(-1.68%)
May 28, 2019
11.42
11.50
11.33
11.34
376,608
-0.25(-2.16%)
May 24, 2019
11.32
11.61
11.32
11.59
2,423,900
+0.06(+0.52%)
May 23, 2019
11.47
11.56
11.38
11.53
1,056,996
-0.36(-3.03%)
May 22, 2019
11.81
11.89
11.81
11.89
1,280,808
-0.06(-0.50%)
May 21, 2019
11.88
12.05
11.79
11.95
951,762
-0.23(-1.89%)
May 20, 2019
12.11
12.22
12.09
12.18
1,153,300
+0.02(+0.16%)
May 17, 2019
12.05
12.24
12.00
12.16
1,623,400
-0.05(-0.41%)
May 16, 2019
12.03
12.21
12.03
12.21
1,398,879
+0.13(+1.08%)
May 15, 2019
11.84
12.10
11.84
12.08
2,150,409
+0.11(+0.92%)
May 14, 2019
11.88
12.00
11.83
11.97
2,836,215
+0.16(+1.35%)
May 13, 2019
11.93
11.94
11.80
11.81
3,321,723
-0.46(-3.75%)
May 10, 2019
12.15
12.27
12.07
12.27
3,802,500
+0.12(+0.99%)
May 09, 2019
11.92
12.15
11.92
12.15
1,209,475
+0.11(+0.91%)
May 08, 2019
11.95
12.13
11.94
12.04
2,463,629
+0.01(+0.08%)
May 07, 2019
12.17
12.20
12.00
12.03
774,527
-0.43(-3.45%)
May 06, 2019
12.05
12.46
12.05
12.46
30,830
+0.01(+0.04%)
May 03, 2019
12.38
12.48
12.34
12.46
560,000
+0.34(+2.76%)
May 02, 2019
12.10
12.23
12.01
12.12
130,247
+0.10(+0.83%)
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
.