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
)
7.700
-0.090 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
May 03, 2021
8.690
8.754
8.600
8.627
8,235,554
-0.33(-3.73%)
Apr 30, 2021
9.025
9.097
8.930
8.961
4,393,149
-0.19(-2.07%)
Apr 29, 2021
9.296
9.305
9.007
9.151
6,622,063
-0.35(-3.71%)
Apr 28, 2021
9.756
9.756
9.214
9.503
7,211,840
-0.27(-2.77%)
Apr 27, 2021
9.892
9.910
9.666
9.774
7,229,797
-0.33(-3.31%)
Apr 26, 2021
9.874
10.16
9.810
10.11
9,283,557
+0.51(+5.37%)
Apr 23, 2021
9.070
9.621
9.052
9.594
15,188,942
+0.83(+9.48%)
Apr 22, 2021
8.853
8.952
8.681
8.763
7,182,200
+0.04(+0.41%)
Apr 21, 2021
8.483
8.745
8.464
8.726
4,617,419
+0.18(+2.11%)
Apr 20, 2021
8.582
8.690
8.474
8.546
6,728,835
-0.01(-0.11%)
Apr 19, 2021
8.618
8.736
8.419
8.555
8,371,923
-0.01(-0.11%)
Apr 16, 2021
8.510
8.659
8.510
8.564
6,747,357
+0.20(+2.38%)
Apr 15, 2021
8.401
8.428
8.230
8.365
7,391,190
+0.11(+1.31%)
Apr 14, 2021
8.446
8.474
8.248
8.257
7,684,197
-0.38(-4.39%)
Apr 13, 2021
8.636
8.690
8.510
8.636
5,814,357
+0.22(+2.58%)
Apr 12, 2021
8.474
8.492
8.338
8.419
4,357,961
-0.07(-0.85%)
Apr 09, 2021
8.483
8.510
8.406
8.492
4,693,693
-0.05(-0.63%)
Apr 08, 2021
8.501
8.672
8.492
8.546
5,956,878
+0.45(+5.58%)
Apr 07, 2021
8.139
8.257
8.022
8.094
4,225,691
+0.05(+0.56%)
Apr 06, 2021
8.148
8.203
7.959
8.049
5,328,531
-0.26(-3.15%)
Apr 05, 2021
8.528
8.564
8.239
8.311
6,529,507
-0.05(-0.65%)
Apr 01, 2021
8.184
8.374
8.108
8.365
5,925,758
+0.14(+1.65%)
Mar 31, 2021
8.121
8.302
8.031
8.230
5,837,641
+0.20(+2.47%)
Mar 30, 2021
7.904
8.130
7.895
8.031
5,514,266
+0.25(+3.25%)
Mar 29, 2021
7.950
7.959
7.642
7.778
5,354,490
-0.20(-2.49%)
Mar 26, 2021
7.814
7.986
7.760
7.977
5,641,044
+0.29(+3.76%)
Mar 25, 2021
7.507
7.751
7.498
7.688
6,024,833
+0.33(+4.55%)
Mar 24, 2021
7.588
7.615
7.326
7.353
6,118,693
-0.27(-3.55%)
Mar 23, 2021
7.751
7.769
7.579
7.624
3,889,546
-0.12(-1.52%)
Mar 22, 2021
7.642
7.886
7.624
7.742
6,881,948
+0.31(+4.13%)
Mar 19, 2021
7.453
7.480
7.335
7.435
4,703,324
-0.01(-0.12%)
Mar 18, 2021
7.570
7.579
7.426
7.444
7,482,606
-0.35(-4.52%)
Mar 17, 2021
7.670
7.904
7.570
7.796
7,527,846
-0.07(-0.92%)
Mar 16, 2021
7.941
8.004
7.778
7.868
7,301,012
-0.08(-1.02%)
Mar 15, 2021
7.913
7.995
7.805
7.950
6,506,436
+0.02(+0.23%)
Mar 12, 2021
7.841
7.941
7.764
7.932
4,337,136
-0.04(-0.45%)
Mar 11, 2021
7.823
8.031
7.778
7.968
5,297,392
+0.43(+5.76%)
Mar 10, 2021
7.642
7.715
7.462
7.534
5,928,786
-0.08(-1.07%)
Mar 09, 2021
7.588
7.751
7.498
7.615
8,423,701
+0.36(+4.98%)
Mar 08, 2021
7.651
7.679
7.254
7.254
12,911,037
-0.52(-6.74%)
Mar 05, 2021
7.751
7.796
7.240
7.778
12,608,800
+0.19(+2.50%)
Mar 04, 2021
7.886
7.977
7.362
7.588
15,835,138
-0.61(-7.39%)
Mar 03, 2021
8.492
8.528
8.049
8.193
10,631,794
-0.32(-3.72%)
Mar 02, 2021
8.781
8.790
8.455
8.510
10,574,597
-0.58(-6.36%)
Mar 01, 2021
9.124
9.160
8.961
9.088
6,537,167
+0.23(+2.65%)
Feb 26, 2021
8.717
8.916
8.528
8.853
7,599,065
+0.07(+0.82%)
Feb 25, 2021
9.052
9.278
8.636
8.781
8,531,764
-0.30(-3.28%)
Feb 24, 2021
8.862
9.106
8.681
9.079
6,616,579
+0.22(+2.45%)
Feb 23, 2021
8.663
8.889
8.085
8.862
11,838,881
-0.09(-1.01%)
Feb 22, 2021
9.241
9.268
8.898
8.952
9,216,118
-0.42(-4.53%)
Feb 19, 2021
9.431
9.558
9.278
9.377
6,692,008
+0.07(+0.78%)
Feb 18, 2021
9.259
9.341
9.106
9.305
6,892,515
-0.01(-0.10%)
Feb 17, 2021
9.368
9.467
9.079
9.314
10,385,458
-0.34(-3.55%)
Feb 16, 2021
10.09
10.19
9.603
9.657
11,232,954
-0.08(-0.83%)
Feb 12, 2021
9.666
9.765
9.369
9.738
6,728,095
+0.16(+1.70%)
Feb 11, 2021
9.314
9.801
9.178
9.576
10,347,346
+0.40(+4.33%)
Feb 10, 2021
9.485
9.485
9.142
9.178
6,296,645
-0.17(-1.84%)
Feb 09, 2021
9.377
9.449
9.214
9.350
7,149,416
+0.26(+2.88%)
Feb 08, 2021
8.907
9.422
8.826
9.088
12,059,021
+0.40(+4.57%)
Feb 05, 2021
8.609
8.889
8.465
8.690
7,236,087
+0.15(+1.80%)
Feb 04, 2021
8.437
8.537
8.275
8.537
5,749,369
+0.04(+0.43%)
Feb 03, 2021
8.428
8.528
8.284
8.501
9,138,631
-0.06(-0.74%)
Feb 02, 2021
8.636
8.699
8.419
8.564
5,723,972
+0.14(+1.72%)
Feb 01, 2021
8.419
8.464
8.148
8.419
7,795,605
+0.24(+2.98%)
Jan 29, 2021
8.311
8.329
8.040
8.175
11,174,822
-0.21(-2.48%)
Jan 28, 2021
8.474
8.537
8.221
8.383
6,453,423
+0.05(+0.54%)
Jan 27, 2021
8.934
8.943
8.058
8.338
14,939,324
-0.62(-6.96%)
Jan 26, 2021
9.097
9.106
8.862
8.961
12,242,655
-0.25(-2.75%)
Jan 25, 2021
9.530
9.585
9.034
9.214
12,615,068
-0.06(-0.68%)
Jan 22, 2021
9.549
9.549
9.133
9.278
13,224,058
+0.24(+2.70%)
Jan 21, 2021
8.880
9.097
8.708
9.034
15,642,903
+0.40(+4.60%)
Jan 20, 2021
8.835
8.952
8.582
8.636
11,800,231
-0.39(-4.30%)
Jan 19, 2021
8.555
9.287
8.546
9.025
14,553,832
+1.09(+13.78%)
Jan 15, 2021
8.248
8.347
7.832
7.932
10,781,181
-0.66(-7.68%)
Jan 14, 2021
8.148
8.708
8.085
8.591
8,667,892
+0.56(+6.97%)
Jan 13, 2021
8.148
8.166
7.977
8.031
3,946,829
+0.14(+1.83%)
Jan 12, 2021
8.049
8.049
7.787
7.886
5,950,779
-0.29(-3.54%)
Jan 11, 2021
7.913
8.302
7.868
8.175
9,147,116
+0.50(+6.47%)
Jan 08, 2021
7.986
8.026
7.516
7.679
9,191,783
-0.06(-0.82%)
Jan 07, 2021
7.516
7.751
7.444
7.742
6,221,951
+0.14(+1.90%)
Jan 06, 2021
7.543
7.697
7.480
7.597
5,061,009
+0.10(+1.33%)
Jan 05, 2021
7.399
7.624
7.380
7.498
5,608,851
+0.26(+3.62%)
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
.