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, 2024
2.533
2.696
2.508
2.628
1,304,683
+0.05(+1.99%)
Jan 30, 2024
2.602
2.628
2.559
2.576
946,636
-0.07(-2.59%)
Jan 29, 2024
2.730
2.747
2.628
2.645
964,311
-0.09(-3.13%)
Jan 26, 2024
2.713
2.799
2.696
2.730
883,025
+0.01(+0.31%)
Jan 25, 2024
2.756
2.816
2.722
2.722
844,289
-0.01(-0.31%)
Jan 24, 2024
2.722
2.842
2.627
2.730
1,826,152
+0.07(+2.57%)
Jan 23, 2024
2.679
2.782
2.628
2.662
1,892,940
+0.10(+4.01%)
Jan 22, 2024
2.765
2.790
2.503
2.559
3,479,730
-0.35(-12.06%)
Jan 19, 2024
2.782
2.979
2.769
2.910
2,771,178
+0.11(+3.98%)
Jan 18, 2024
2.824
2.961
2.790
2.799
2,295,947
+0.01(+0.31%)
Jan 17, 2024
2.747
2.859
2.679
2.790
3,388,157
-0.09(-2.98%)
Jan 16, 2024
2.842
2.961
2.824
2.876
2,553,304
-0.06(-2.04%)
Jan 12, 2024
3.013
3.030
2.906
2.936
2,341,894
-0.06(-2.00%)
Jan 11, 2024
2.807
3.030
2.807
2.996
3,114,905
+0.22(+8.02%)
Jan 10, 2024
2.773
2.807
2.705
2.773
3,178,934
-0.01(-0.31%)
Jan 09, 2024
2.842
2.884
2.782
2.782
1,126,747
-0.11(-3.85%)
Jan 08, 2024
2.824
2.940
2.795
2.893
2,103,318
+0.03(+0.90%)
Jan 05, 2024
2.970
3.004
2.867
2.867
1,001,764
-0.11(-3.74%)
Jan 04, 2024
3.004
3.047
2.979
2.979
754,563
-0.05(-1.69%)
Jan 03, 2024
2.979
3.073
2.944
3.030
1,248,241
+0.02(+0.57%)
Jan 02, 2024
3.047
3.094
2.964
3.013
1,155,877
-0.12(-3.83%)
Dec 29, 2023
3.021
3.201
3.004
3.133
1,467,046
+0.11(+3.68%)
Dec 28, 2023
2.953
3.167
2.936
3.021
2,560,397
+0.12(+4.13%)
Dec 27, 2023
2.867
2.906
2.816
2.901
2,144,337
+0.03(+0.89%)
Dec 26, 2023
2.816
2.944
2.786
2.876
2,427,400
+0.10(+3.70%)
Dec 22, 2023
2.730
2.842
2.662
2.773
3,855,501
-0.33(-10.74%)
Dec 21, 2023
3.073
3.133
3.039
3.107
1,665,264
+0.11(+3.71%)
Dec 20, 2023
2.910
3.133
2.910
2.996
1,826,016
+0.01(+0.29%)
Dec 19, 2023
2.919
3.060
2.919
2.987
2,201,535
+0.09(+3.25%)
Dec 18, 2023
3.047
3.086
2.893
2.893
2,324,982
-0.15(-4.79%)
Dec 15, 2023
3.261
3.278
3.038
3.038
1,759,175
-0.18(-5.59%)
Dec 14, 2023
3.167
3.304
3.158
3.218
2,113,932
+0.06(+1.90%)
Dec 13, 2023
2.919
3.175
2.919
3.158
3,059,837
+0.26(+8.85%)
Dec 12, 2023
2.910
3.017
2.859
2.901
1,570,937
+0.00(+0.00%)
Dec 11, 2023
2.910
2.970
2.867
2.901
1,128,979
-0.04(-1.45%)
Dec 08, 2023
2.901
3.007
2.901
2.944
974,763
+0.02(+0.58%)
Dec 07, 2023
2.987
3.021
2.906
2.927
1,291,464
-0.02(-0.58%)
Dec 06, 2023
3.115
3.171
2.936
2.944
1,989,244
-0.11(-3.64%)
Dec 05, 2023
2.953
3.175
2.953
3.056
2,034,285
+0.10(+3.48%)
Dec 04, 2023
2.910
3.103
2.867
2.953
2,024,570
+0.00(+0.00%)
Dec 01, 2023
2.824
2.966
2.799
2.953
1,613,229
+0.05(+1.77%)
Nov 30, 2023
2.893
2.931
2.833
2.901
2,549,334
+0.02(+0.59%)
Nov 29, 2023
2.867
3.051
2.850
2.884
2,464,633
+0.00(+0.00%)
Nov 28, 2023
2.944
2.987
2.867
2.884
3,571,297
-0.16(-5.34%)
Nov 27, 2023
3.218
3.329
2.936
3.047
3,860,826
-0.25(-7.53%)
Nov 24, 2023
3.201
3.321
3.167
3.295
1,622,446
+0.01(+0.26%)
Nov 22, 2023
3.338
3.424
3.270
3.287
1,497,987
-0.05(-1.54%)
Nov 21, 2023
3.252
3.389
3.218
3.338
2,962,193
+0.02(+0.52%)
Nov 20, 2023
3.287
3.561
3.287
3.321
4,254,481
+0.04(+1.31%)
Nov 17, 2023
3.321
3.400
3.214
3.278
2,948,760
-0.04(-1.29%)
Nov 16, 2023
3.175
3.338
3.163
3.321
4,912,251
+0.04(+1.31%)
Nov 15, 2023
3.218
3.475
3.213
3.278
4,675,067
+0.13(+4.08%)
Nov 14, 2023
3.056
3.270
2.919
3.150
4,893,384
+0.22(+7.60%)
Nov 13, 2023
2.867
3.004
2.854
2.927
2,329,745
+0.06(+2.09%)
Nov 10, 2023
2.688
2.936
2.688
2.867
2,273,889
+0.16(+6.01%)
Nov 09, 2023
2.747
2.884
2.681
2.705
1,291,530
-0.06(-2.17%)
Nov 08, 2023
2.739
2.901
2.739
2.765
1,041,107
-0.04(-1.52%)
Nov 07, 2023
2.884
2.884
2.739
2.807
1,418,649
-0.11(-3.81%)
Nov 06, 2023
3.030
3.047
2.884
2.919
1,977,396
-0.08(-2.57%)
Nov 03, 2023
2.910
3.017
2.910
2.996
1,329,463
+0.14(+4.79%)
Nov 02, 2023
2.824
2.884
2.803
2.859
1,045,916
+0.07(+2.45%)
Nov 01, 2023
2.636
2.799
2.610
2.790
1,508,002
+0.11(+4.15%)
Oct 31, 2023
2.619
2.688
2.606
2.679
638,009
-0.01(-0.32%)
Oct 30, 2023
2.662
2.688
2.542
2.688
960,188
+0.08(+2.95%)
Oct 27, 2023
2.688
2.705
2.602
2.610
880,839
-0.03(-0.97%)
Oct 26, 2023
2.696
2.747
2.628
2.636
858,475
-0.08(-2.84%)
Oct 25, 2023
2.645
2.833
2.633
2.713
1,354,071
-0.03(-1.25%)
Oct 24, 2023
2.431
2.773
2.431
2.747
1,823,417
+0.31(+12.63%)
Oct 23, 2023
2.499
2.538
2.409
2.439
1,394,059
-0.09(-3.72%)
Oct 20, 2023
2.491
2.559
2.461
2.533
888,097
+0.02(+0.68%)
Oct 19, 2023
2.576
2.602
2.491
2.516
3,267,646
-0.12(-4.55%)
Oct 18, 2023
2.799
2.812
2.602
2.636
1,731,847
-0.20(-6.95%)
Oct 17, 2023
2.807
2.910
2.765
2.833
1,543,222
+0.00(+0.00%)
Oct 16, 2023
2.593
2.884
2.551
2.833
2,933,745
+0.19(+7.12%)
Oct 13, 2023
2.551
2.670
2.525
2.645
904,448
+0.05(+1.98%)
Oct 12, 2023
2.653
2.705
2.542
2.593
1,146,524
-0.06(-2.26%)
Oct 11, 2023
2.653
2.675
2.602
2.653
662,093
+0.02(+0.65%)
Oct 10, 2023
2.516
2.705
2.516
2.636
1,401,332
+0.15(+6.21%)
Oct 09, 2023
2.482
2.491
2.439
2.482
558,305
-0.03(-1.02%)
Oct 06, 2023
2.474
2.593
2.474
2.508
906,502
+0.01(+0.34%)
Oct 05, 2023
2.439
2.508
2.422
2.499
803,015
+0.04(+1.74%)
Oct 04, 2023
2.379
2.465
2.375
2.456
913,417
+0.06(+2.50%)
Oct 03, 2023
2.388
2.465
2.379
2.397
621,426
-0.02(-0.71%)
Oct 02, 2023
2.439
2.444
2.371
2.414
1,016,494
-0.02(-0.70%)
Sep 29, 2023
2.568
2.608
2.431
2.431
928,190
-0.09(-3.73%)
Sep 28, 2023
2.533
2.619
2.525
2.525
1,596,781
-0.07(-2.64%)
Sep 27, 2023
2.593
2.636
2.551
2.593
2,267,864
-0.04(-1.62%)
Sep 26, 2023
2.354
2.679
2.345
2.636
3,437,565
+0.28(+12.00%)
Sep 25, 2023
2.302
2.371
2.298
2.354
1,434,658
+0.02(+0.73%)
Sep 22, 2023
2.362
2.414
2.319
2.337
1,214,656
+0.06(+2.63%)
Sep 21, 2023
2.097
2.302
2.097
2.277
2,137,808
+0.10(+4.72%)
Sep 20, 2023
2.123
2.234
2.123
2.174
1,067,448
+0.03(+1.60%)
Sep 19, 2023
2.106
2.165
2.097
2.140
849,612
+0.03(+1.63%)
Sep 18, 2023
2.088
2.174
2.080
2.106
1,094,345
-0.01(-0.40%)
Sep 15, 2023
2.123
2.157
2.097
2.114
4,129,241
-0.03(-1.20%)
Sep 14, 2023
2.140
2.178
2.106
2.140
938,989
+0.02(+0.81%)
Sep 13, 2023
2.106
2.165
2.071
2.123
969,590
+0.01(+0.40%)
Sep 12, 2023
2.157
2.183
2.080
2.114
1,573,709
-0.05(-2.37%)
Sep 11, 2023
2.191
2.191
2.140
2.165
1,755,602
+0.01(+0.40%)
Sep 08, 2023
2.200
2.200
2.093
2.157
1,018,389
-0.06(-2.70%)
Sep 07, 2023
2.208
2.242
2.149
2.217
1,416,816
-0.07(-3.00%)
Sep 06, 2023
2.268
2.324
2.234
2.285
1,919,175
+0.00(+0.00%)
Sep 05, 2023
2.260
2.384
2.234
2.285
2,326,383
+0.01(+0.38%)
Sep 01, 2023
2.328
2.379
2.277
2.277
1,123,803
-0.02(-0.75%)
Aug 31, 2023
2.234
2.294
2.200
2.294
1,451,083
+0.02(+0.75%)
Aug 30, 2023
2.311
2.319
2.225
2.277
1,303,698
-0.09(-3.62%)
Aug 29, 2023
2.319
2.422
2.251
2.362
2,727,450
+0.04(+1.84%)
Aug 28, 2023
2.174
2.439
2.165
2.319
3,099,484
+0.21(+10.16%)
Aug 25, 2023
2.217
2.217
2.106
2.106
1,795,219
-0.13(-5.75%)
Aug 24, 2023
2.148
2.277
2.127
2.234
3,247,327
+0.14(+6.53%)
Aug 23, 2023
2.037
2.153
2.003
2.097
1,825,528
+0.09(+4.70%)
Aug 22, 2023
1.883
2.007
1.870
2.003
1,734,506
+0.15(+8.33%)
Aug 21, 2023
1.917
1.939
1.844
1.849
2,589,314
-0.06(-3.14%)
Aug 18, 2023
1.943
2.003
1.904
1.909
1,711,355
-0.13(-6.30%)
Aug 17, 2023
2.208
2.208
2.028
2.037
2,393,288
-0.14(-6.30%)
Aug 16, 2023
2.217
2.238
2.165
2.174
1,462,585
-0.08(-3.42%)
Aug 15, 2023
2.379
2.405
2.251
2.251
1,601,300
-0.05(-2.23%)
Aug 14, 2023
2.319
2.354
2.277
2.302
1,827,269
-0.07(-2.89%)
Aug 11, 2023
2.439
2.439
2.328
2.371
1,833,405
-0.13(-5.14%)
Aug 10, 2023
2.568
2.585
2.499
2.499
1,142,220
+0.00(+0.00%)
Aug 09, 2023
2.533
2.533
2.474
2.499
895,908
+0.02(+0.69%)
Aug 08, 2023
2.465
2.499
2.397
2.482
1,622,604
-0.08(-3.01%)
Aug 07, 2023
2.688
2.696
2.533
2.559
5,221,847
-0.12(-4.47%)
Aug 04, 2023
2.662
2.765
2.653
2.679
1,459,129
+0.02(+0.64%)
Aug 03, 2023
2.645
2.722
2.603
2.662
1,165,181
+0.10(+4.01%)
Aug 02, 2023
2.619
2.662
2.551
2.559
1,781,209
-0.16(-5.97%)
Aug 01, 2023
2.824
2.824
2.717
2.722
2,231,838
-0.21(-7.29%)
Jul 31, 2023
2.773
2.944
2.730
2.936
2,587,997
+0.19(+6.85%)
Jul 28, 2023
2.722
2.795
2.688
2.747
4,282,892
+0.16(+6.29%)
Jul 27, 2023
2.739
2.752
2.585
2.585
2,817,013
-0.15(-5.33%)
Jul 26, 2023
2.636
2.747
2.636
2.730
3,219,490
+0.10(+3.91%)
Jul 25, 2023
2.867
2.880
2.628
2.628
2,591,652
-0.14(-4.95%)
Jul 24, 2023
2.636
2.833
2.636
2.765
2,386,178
+0.09(+3.53%)
Jul 21, 2023
2.662
2.696
2.645
2.670
2,325,304
+0.03(+0.97%)
Jul 20, 2023
2.696
2.700
2.629
2.645
1,819,709
-0.06(-2.22%)
Jul 19, 2023
2.679
2.752
2.679
2.705
950,830
+0.06(+2.27%)
Jul 18, 2023
2.722
2.760
2.628
2.645
1,081,412
-0.10(-3.74%)
Jul 17, 2023
2.782
2.812
2.636
2.747
1,334,654
-0.06(-2.13%)
Jul 14, 2023
3.021
3.030
2.807
2.807
1,650,545
-0.26(-8.38%)
Jul 13, 2023
3.133
3.150
3.030
3.064
1,777,857
+0.03(+0.84%)
Jul 12, 2023
3.064
3.167
2.970
3.038
6,163,948
+0.08(+2.60%)
Jul 11, 2023
2.996
3.047
2.953
2.961
1,551,855
-0.03(-1.14%)
Jul 10, 2023
2.961
3.030
2.953
2.996
1,233,785
+0.00(+0.00%)
Jul 07, 2023
2.927
3.038
2.927
2.996
1,264,284
+0.07(+2.34%)
Jul 06, 2023
3.004
3.038
2.919
2.927
1,491,163
-0.15(-5.00%)
Jul 05, 2023
3.141
3.158
3.056
3.081
1,377,693
-0.11(-3.49%)
Jul 03, 2023
3.167
3.261
3.141
3.192
1,498,668
+0.13(+4.19%)
Jun 30, 2023
3.073
3.141
3.040
3.064
1,709,886
-0.02(-0.56%)
Jun 29, 2023
3.047
3.081
2.970
3.081
1,830,805
-0.03(-1.10%)
Jun 28, 2023
3.098
3.120
2.996
3.115
2,186,648
-0.05(-1.62%)
Jun 27, 2023
3.115
3.201
3.107
3.167
2,614,887
+0.09(+2.78%)
Jun 26, 2023
3.047
3.128
3.021
3.081
1,902,659
+0.03(+0.84%)
Jun 23, 2023
3.175
3.201
3.056
3.056
2,107,709
-0.22(-6.79%)
Jun 22, 2023
3.244
3.295
3.175
3.278
1,766,657
+0.03(+1.06%)
Jun 21, 2023
3.150
3.338
3.133
3.244
1,871,032
+0.03(+1.07%)
Jun 20, 2023
3.312
3.338
3.073
3.210
2,109,511
-0.24(-6.95%)
Jun 16, 2023
3.381
3.620
3.351
3.449
4,683,065
+0.19(+5.77%)
Jun 15, 2023
3.047
3.270
3.004
3.261
2,028,062
+0.26(+8.55%)
Jun 14, 2023
2.816
3.047
2.816
3.004
1,313,759
+0.18(+6.36%)
Jun 13, 2023
2.765
2.884
2.722
2.824
3,696,655
+0.13(+4.76%)
Jun 12, 2023
2.747
2.807
2.680
2.696
1,368,255
-0.05(-1.87%)
Jun 09, 2023
2.867
2.884
2.722
2.747
1,271,441
-0.11(-3.89%)
Jun 08, 2023
2.816
2.919
2.790
2.859
2,612,689
+0.07(+2.45%)
Jun 07, 2023
2.756
2.893
2.747
2.790
1,253,697
+0.01(+0.31%)
Jun 06, 2023
2.619
2.786
2.585
2.782
1,167,468
+0.14(+5.18%)
Jun 05, 2023
2.662
2.705
2.606
2.645
801,462
-0.09(-3.44%)
Jun 02, 2023
2.653
2.747
2.645
2.739
1,501,019
+0.16(+6.31%)
Jun 01, 2023
2.508
2.602
2.482
2.576
1,375,350
+0.09(+3.44%)
May 31, 2023
2.636
2.636
2.465
2.491
1,710,395
-0.15(-5.52%)
May 30, 2023
2.765
2.880
2.585
2.636
1,457,037
-0.17(-6.10%)
May 26, 2023
2.730
2.829
2.679
2.807
569,981
+0.09(+3.47%)
May 25, 2023
2.850
2.876
2.713
2.713
1,084,351
-0.19(-6.49%)
May 24, 2023
2.919
2.953
2.850
2.901
1,258,906
-0.03(-1.17%)
May 23, 2023
2.773
3.013
2.773
2.936
2,846,616
+0.05(+1.78%)
May 22, 2023
2.705
2.927
2.688
2.884
4,004,153
+0.21(+7.67%)
May 19, 2023
2.696
2.745
2.619
2.679
2,164,541
-0.03(-0.95%)
May 18, 2023
2.739
2.749
2.679
2.705
1,200,048
-0.03(-1.25%)
May 17, 2023
2.705
2.747
2.628
2.739
2,809,951
-0.01(-0.31%)
May 16, 2023
2.979
3.013
2.648
2.747
4,086,767
-0.20(-6.69%)
May 15, 2023
2.765
3.013
2.739
2.944
3,129,400
+0.21(+7.84%)
May 12, 2023
2.739
2.816
2.662
2.730
1,628,427
+0.00(+0.00%)
May 11, 2023
2.568
2.752
2.555
2.730
1,168,370
+0.16(+6.33%)
May 10, 2023
2.602
2.645
2.512
2.568
989,415
-0.06(-2.28%)
May 09, 2023
2.636
2.696
2.576
2.628
943,143
-0.12(-4.36%)
May 08, 2023
2.739
2.773
2.705
2.747
905,586
+0.03(+1.26%)
May 05, 2023
2.773
2.773
2.688
2.713
754,899
-0.01(-0.31%)
May 04, 2023
2.747
2.782
2.670
2.722
1,056,256
+0.02(+0.63%)
May 03, 2023
2.653
2.743
2.628
2.705
451,860
+0.04(+1.61%)
May 02, 2023
2.713
2.739
2.610
2.662
667,982
-0.10(-3.72%)
May 01, 2023
2.765
2.833
2.700
2.765
617,422
-0.02(-0.62%)
Apr 28, 2023
2.670
2.807
2.665
2.782
1,742,256
+0.10(+3.83%)
Apr 27, 2023
2.619
2.713
2.585
2.679
875,083
+0.07(+2.62%)
Apr 26, 2023
2.551
2.649
2.525
2.610
877,587
+0.13(+5.17%)
Apr 25, 2023
2.551
2.551
2.426
2.482
1,326,584
-0.08(-3.01%)
Apr 24, 2023
2.696
2.705
2.542
2.559
1,498,455
-0.17(-6.27%)
Apr 21, 2023
2.670
2.730
2.636
2.730
1,059,823
-0.01(-0.31%)
Apr 20, 2023
2.696
2.773
2.662
2.739
1,152,805
+0.02(+0.63%)
Apr 19, 2023
2.645
2.747
2.628
2.722
1,204,772
+0.01(+0.32%)
Apr 18, 2023
2.722
2.726
2.623
2.713
855,105
+0.02(+0.63%)
Apr 17, 2023
2.730
2.739
2.628
2.696
1,232,231
+0.05(+1.94%)
Apr 14, 2023
2.773
2.807
2.645
2.645
942,606
-0.03(-0.96%)
Apr 13, 2023
2.747
2.790
2.653
2.670
4,824,288
-0.02(-0.64%)
Apr 12, 2023
2.730
2.756
2.610
2.688
1,127,846
-0.05(-1.87%)
Apr 11, 2023
2.782
2.863
2.730
2.739
907,763
+0.00(+0.00%)
Apr 10, 2023
2.739
2.790
2.713
2.739
599,823
-0.05(-1.84%)
Apr 06, 2023
2.799
2.859
2.747
2.790
939,514
+0.02(+0.62%)
Apr 05, 2023
2.901
2.910
2.747
2.773
570,857
-0.14(-4.71%)
Apr 04, 2023
3.021
3.064
2.901
2.910
856,721
-0.15(-4.76%)
Apr 03, 2023
3.064
3.098
3.021
3.056
508,406
-0.03(-1.11%)
Mar 31, 2023
3.244
3.244
3.051
3.090
1,205,415
-0.10(-3.22%)
Mar 30, 2023
3.038
3.192
3.021
3.192
958,584
+0.20(+6.57%)
Mar 29, 2023
2.867
3.013
2.807
2.996
1,288,297
+0.13(+4.48%)
Mar 28, 2023
2.953
3.013
2.820
2.867
2,032,806
-0.03(-1.18%)
Mar 27, 2023
2.884
2.923
2.816
2.901
648,929
-0.03(-0.88%)
Mar 24, 2023
2.936
3.064
2.893
2.927
696,299
-0.04(-1.44%)
Mar 23, 2023
2.867
3.115
2.867
2.970
1,944,039
+0.14(+4.83%)
Mar 22, 2023
2.842
2.936
2.739
2.833
1,075,898
-0.01(-0.30%)
Mar 21, 2023
3.021
3.107
2.713
2.842
3,576,139
-0.51(-15.31%)
Mar 20, 2023
3.278
3.424
3.240
3.355
1,652,839
+0.04(+1.29%)
Mar 17, 2023
3.381
3.445
3.287
3.312
1,117,789
-0.04(-1.28%)
Mar 16, 2023
3.244
3.381
3.161
3.355
1,039,419
+0.05(+1.55%)
Mar 15, 2023
3.338
3.381
3.218
3.304
763,158
-0.15(-4.46%)
Mar 14, 2023
3.458
3.518
3.383
3.458
759,598
-0.05(-1.46%)
Mar 13, 2023
3.381
3.552
3.347
3.509
690,645
+0.09(+2.76%)
Mar 10, 2023
3.347
3.578
3.278
3.415
2,071,112
+0.03(+0.76%)
Mar 09, 2023
3.509
3.511
3.329
3.389
1,436,094
-0.15(-4.12%)
Mar 08, 2023
3.620
3.663
3.522
3.535
898,113
-0.15(-3.95%)
Mar 07, 2023
3.800
3.814
3.603
3.680
1,049,593
-0.21(-5.49%)
Mar 06, 2023
4.185
4.194
3.873
3.894
957,584
-0.30(-7.14%)
Mar 03, 2023
4.057
4.232
4.040
4.194
1,378,990
+0.18(+4.48%)
Mar 02, 2023
3.723
4.044
3.663
4.014
1,428,620
+0.28(+7.57%)
Mar 01, 2023
3.929
3.988
3.689
3.732
1,616,836
+0.05(+1.40%)
Feb 28, 2023
3.680
3.809
3.672
3.680
823,406
-0.09(-2.49%)
Feb 27, 2023
3.834
3.903
3.749
3.775
741,922
+0.04(+1.15%)
Feb 24, 2023
3.766
3.783
3.638
3.732
1,398,496
-0.17(-4.39%)
Feb 23, 2023
4.134
4.211
3.860
3.903
1,122,917
-0.09(-2.15%)
Feb 22, 2023
3.980
4.121
3.903
3.988
1,093,584
+0.05(+1.30%)
Feb 21, 2023
3.988
4.074
3.887
3.937
1,229,187
-0.13(-3.16%)
Feb 17, 2023
4.211
4.254
4.040
4.066
1,046,267
-0.21(-5.00%)
Feb 16, 2023
4.442
4.451
4.245
4.279
1,087,216
-0.10(-2.34%)
Feb 15, 2023
4.314
4.416
4.228
4.382
1,032,535
-0.01(-0.19%)
Feb 14, 2023
4.451
4.493
4.344
4.391
1,035,479
-0.13(-2.84%)
Feb 13, 2023
4.493
4.673
4.442
4.519
1,133,672
+0.12(+2.72%)
Feb 10, 2023
4.545
4.605
4.331
4.399
1,540,279
-0.30(-6.38%)
Feb 09, 2023
4.725
4.939
4.673
4.699
1,466,310
+0.13(+2.81%)
Feb 08, 2023
4.665
4.759
4.570
4.570
1,117,031
-0.10(-2.20%)
Feb 07, 2023
4.665
4.806
4.545
4.673
1,229,676
+0.06(+1.30%)
Feb 06, 2023
4.648
4.737
4.502
4.613
2,398,907
-0.27(-5.60%)
Feb 03, 2023
5.221
5.289
4.853
4.887
2,313,974
-0.43(-8.05%)
Feb 02, 2023
5.375
5.559
5.247
5.315
2,900,130
-0.03(-0.48%)
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
.