Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.235 +0.205 (+5.09%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.13 17.53 16.64 16.97 8,171,563 -0.25(-1.45%)
Apr 29, 2020 16.95 17.51 16.45 17.22 5,835,504 +0.57(+3.42%)
Apr 28, 2020 17.22 17.28 16.13 16.65 8,614,972 -0.57(-3.31%)
Apr 27, 2020 17.75 17.75 17.14 17.22 8,944,507 -0.54(-3.04%)
Apr 24, 2020 18.15 18.20 17.12 17.76 7,282,800 -0.38(-2.09%)
Apr 23, 2020 18.26 18.67 17.93 18.14 4,756,666 -0.29(-1.57%)
Apr 22, 2020 18.68 18.74 18.07 18.43 6,849,024 -0.14(-0.75%)
Apr 21, 2020 18.83 18.98 18.07 18.57 7,982,275 -0.68(-3.53%)
Apr 20, 2020 18.98 19.69 18.92 19.25 5,160,591 -0.03(-0.16%)
Apr 17, 2020 19.76 19.82 18.86 19.28 4,894,600 +0.04(+0.21%)
Apr 16, 2020 18.80 19.35 18.64 19.24 6,431,722 +0.79(+4.28%)
Apr 15, 2020 17.84 18.65 17.53 18.45 6,125,096 +0.40(+2.22%)
Apr 14, 2020 18.00 18.56 17.88 18.05 10,723,412 +0.62(+3.56%)
Apr 13, 2020 17.21 17.49 16.93 17.43 7,989,319 +0.06(+0.35%)
Apr 09, 2020 16.45 17.79 16.39 17.37 17,791,800 +0.86(+5.21%)
Apr 08, 2020 16.10 16.74 15.71 16.51 35,080,560 -0.79(-4.57%)
Apr 07, 2020 17.50 17.55 14.51 17.30 60,037,620 +0.54(+3.22%)
Apr 06, 2020 17.20 17.44 16.68 16.76 8,541,242 -0.30(-1.76%)
Apr 03, 2020 17.85 17.86 16.57 17.06 8,712,400 -0.84(-4.69%)
Apr 02, 2020 18.18 18.53 17.61 17.90 6,238,626 -0.28(-1.54%)
Apr 01, 2020 17.59 18.58 17.27 18.18 4,219,208 +0.38(+2.13%)
Mar 31, 2020 18.47 18.99 17.67 17.80 14,390,648 -0.86(-4.61%)
Mar 30, 2020 18.76 18.82 18.21 18.66 8,430,597 +0.08(+0.43%)
Mar 27, 2020 18.82 18.97 18.05 18.58 5,736,000 -0.93(-4.77%)
Mar 26, 2020 18.99 19.83 18.75 19.51 5,856,067 +0.96(+5.18%)
Mar 25, 2020 18.78 20.17 18.46 18.55 9,412,812 -0.16(-0.86%)
Mar 24, 2020 18.46 18.97 17.80 18.71 6,048,977 +1.24(+7.10%)
Mar 23, 2020 17.60 17.76 16.55 17.47 5,387,164 -0.07(-0.40%)
Mar 20, 2020 17.89 18.25 17.24 17.54 5,114,200 +0.39(+2.27%)
Mar 19, 2020 16.59 17.92 16.12 17.15 6,306,602 +0.13(+0.76%)
Mar 18, 2020 16.50 17.79 15.82 17.02 6,984,535 -1.17(-6.43%)
Mar 17, 2020 17.79 18.45 16.56 18.19 6,421,911 +0.62(+3.53%)
Mar 16, 2020 16.92 18.39 16.51 17.57 6,153,986 -1.12(-5.99%)
Mar 13, 2020 19.40 19.77 17.71 18.69 6,237,700 +0.15(+0.81%)
Mar 12, 2020 18.37 18.96 16.27 18.54 8,901,845 -1.22(-6.17%)
Mar 11, 2020 20.10 20.90 19.58 19.76 5,629,012 -1.09(-5.23%)
Mar 10, 2020 20.84 21.04 19.98 20.85 4,959,732 +0.84(+4.20%)
Mar 09, 2020 20.06 20.57 18.89 20.01 8,372,248 -1.49(-6.93%)
Mar 06, 2020 22.83 23.05 20.93 21.50 10,098,600 -1.93(-8.24%)
Mar 05, 2020 23.40 23.90 23.11 23.43 6,388,153 -0.50(-2.09%)
Mar 04, 2020 23.74 24.13 23.55 23.93 5,163,734 +0.57(+2.44%)
Mar 03, 2020 23.83 24.75 22.97 23.36 7,182,966 -0.43(-1.81%)
Mar 02, 2020 22.83 23.83 22.20 23.79 7,373,558 +1.36(+6.06%)
Feb 28, 2020 22.94 23.00 21.15 22.43 14,990,200 -1.99(-8.15%)
Feb 27, 2020 24.19 25.00 23.51 24.42 10,192,970 +0.16(+0.66%)
Feb 26, 2020 24.25 24.88 24.08 24.26 6,448,218 +0.28(+1.17%)
Feb 25, 2020 24.75 24.80 23.64 23.98 11,877,720 -0.20(-0.83%)
Feb 24, 2020 22.94 24.38 22.66 24.18 6,845,914 +0.08(+0.33%)
Feb 21, 2020 24.49 24.70 23.88 24.10 5,625,700 -0.62(-2.51%)
Feb 20, 2020 24.99 25.39 24.43 24.72 8,490,765 -0.33(-1.32%)
Feb 19, 2020 25.55 25.75 24.82 25.05 9,791,891 -0.25(-0.99%)
Feb 18, 2020 26.45 26.50 24.83 25.30 12,437,609 -1.63(-6.05%)
Feb 14, 2020 27.42 27.48 26.75 26.93 4,033,800 -0.25(-0.92%)
Feb 13, 2020 26.50 27.44 26.02 27.18 9,058,766 +0.11(+0.41%)
Feb 12, 2020 26.79 27.50 26.58 27.07 12,090,984 +0.80(+3.05%)
Feb 11, 2020 26.01 26.98 25.69 26.27 11,175,721 +0.92(+3.63%)
Feb 10, 2020 24.63 25.47 24.62 25.35 9,089,048 +0.73(+2.97%)
Feb 07, 2020 24.70 24.98 24.32 24.62 4,132,800 -0.18(-0.73%)
Feb 06, 2020 23.98 25.11 23.81 24.80 10,676,916 +1.02(+4.29%)
Feb 05, 2020 24.66 24.66 23.56 23.78 5,819,147 -0.36(-1.49%)
Feb 04, 2020 24.78 24.80 23.99 24.14 8,115,516 +0.29(+1.22%)
Feb 03, 2020 23.00 24.65 22.94 23.85 13,489,781 +1.61(+7.24%)
Jan 31, 2020 22.37 22.41 21.80 22.24 5,927,200 -0.19(-0.85%)
Jan 30, 2020 22.00 22.75 21.94 22.43 4,813,185 -0.10(-0.44%)
Jan 29, 2020 22.72 22.80 22.31 22.53 6,127,240 +0.02(+0.09%)
Jan 28, 2020 22.40 22.80 21.91 22.51 6,782,968 +0.52(+2.36%)
Jan 27, 2020 20.81 22.24 20.40 21.99 7,837,215 +0.10(+0.46%)
Jan 24, 2020 23.90 23.91 21.51 21.89 15,722,200 -2.04(-8.52%)
Jan 23, 2020 23.80 24.07 23.60 23.93 4,831,754 -0.23(-0.95%)
Jan 22, 2020 24.29 25.14 24.12 24.16 10,473,663 +0.25(+1.05%)
Jan 21, 2020 23.19 23.99 22.86 23.91 7,506,199 +0.00(+0.00%)
Jan 17, 2020 23.98 24.07 23.74 23.91 7,780,400 +0.13(+0.55%)
Jan 16, 2020 23.79 23.97 23.49 23.78 4,830,642 +0.10(+0.42%)
Jan 15, 2020 23.81 23.97 23.50 23.68 8,567,395 -0.19(-0.80%)
Jan 14, 2020 23.55 24.13 23.55 23.87 9,675,745 -0.11(-0.46%)
Jan 13, 2020 24.19 24.23 23.77 23.98 5,491,125 +0.08(+0.33%)
Jan 10, 2020 24.81 24.81 23.47 23.90 8,670,600 -0.62(-2.53%)
Jan 09, 2020 24.50 24.89 24.26 24.52 9,342,596 +0.50(+2.08%)
Jan 08, 2020 23.33 24.14 23.28 24.02 8,865,488 +0.66(+2.83%)
Jan 07, 2020 23.06 23.55 22.96 23.36 8,148,707 +0.24(+1.04%)
Jan 06, 2020 22.76 23.33 22.56 23.12 7,535,335 +0.08(+0.35%)
Jan 03, 2020 22.42 23.42 22.42 23.04 12,913,800 +0.07(+0.30%)
Jan 02, 2020 21.54 22.97 21.50 22.97 11,227,358 +1.86(+8.81%)
Dec 31, 2019 21.15 21.37 21.00 21.11 3,958,100 -0.16(-0.75%)
Dec 30, 2019 21.13 21.53 21.08 21.27 4,954,080 -0.27(-1.25%)
Dec 27, 2019 21.72 21.85 21.31 21.54 3,863,200 -0.07(-0.32%)
Dec 26, 2019 21.20 21.70 21.20 21.61 2,711,666 +0.43(+2.03%)
Dec 24, 2019 21.21 21.33 21.08 21.18 1,504,000 -0.13(-0.61%)
Dec 23, 2019 21.12 21.39 21.03 21.31 6,938,361 +0.23(+1.09%)
Dec 20, 2019 20.80 21.29 20.76 21.08 10,559,200 +0.38(+1.84%)
Dec 19, 2019 19.88 20.81 19.85 20.70 6,463,746 +0.82(+4.12%)
Dec 18, 2019 20.01 20.21 19.75 19.88 5,596,515 -0.07(-0.35%)
Dec 17, 2019 19.80 20.10 19.67 19.95 6,282,331 +0.21(+1.06%)
Dec 16, 2019 20.50 20.59 19.66 19.74 5,901,721 -0.66(-3.24%)
Dec 13, 2019 20.00 20.76 19.86 20.40 9,070,600 +0.41(+2.05%)
Dec 12, 2019 20.04 20.60 19.85 19.99 7,018,037 +0.00(+0.00%)
Dec 11, 2019 19.87 20.07 19.59 19.99 3,244,193 +0.12(+0.60%)
Dec 10, 2019 20.26 20.28 19.81 19.87 4,130,638 -0.33(-1.63%)
Dec 09, 2019 20.15 20.52 20.10 20.20 7,853,999 -0.09(-0.44%)
Dec 06, 2019 19.64 20.66 19.59 20.29 9,957,400 +0.79(+4.05%)
Dec 05, 2019 19.50 19.78 19.42 19.50 4,276,395 +0.07(+0.36%)
Dec 04, 2019 19.50 19.76 19.37 19.43 6,030,261 +0.03(+0.15%)
Dec 03, 2019 18.84 19.48 18.84 19.40 4,074,218 -0.12(-0.61%)
Dec 02, 2019 19.00 19.69 18.90 19.52 6,168,180 +0.37(+1.93%)
Nov 29, 2019 18.80 19.20 17.57 19.15 4,421,100 -0.45(-2.30%)
Nov 27, 2019 19.28 20.00 19.25 19.60 6,068,600 +0.39(+2.03%)
Nov 26, 2019 19.00 19.37 18.89 19.21 4,474,230 +0.13(+0.68%)
Nov 25, 2019 18.42 19.20 18.42 19.08 7,001,712 +0.67(+3.64%)
Nov 22, 2019 18.04 18.45 17.89 18.41 3,859,400 +0.40(+2.22%)
Nov 21, 2019 17.98 18.07 17.74 18.01 2,765,775 +0.03(+0.17%)
Nov 20, 2019 17.72 18.09 17.66 17.98 2,697,681 +0.03(+0.17%)
Nov 19, 2019 18.16 18.25 17.86 17.95 3,696,847 -0.05(-0.28%)
Nov 18, 2019 17.63 18.24 17.53 18.00 6,238,824 +0.51(+2.92%)
Nov 15, 2019 17.33 17.64 17.14 17.49 6,224,500 +0.30(+1.75%)
Nov 14, 2019 18.19 18.22 16.96 17.19 14,065,808 -1.09(-5.96%)
Nov 13, 2019 18.83 18.88 18.15 18.28 6,592,570 -0.83(-4.34%)
Nov 12, 2019 19.03 19.31 18.87 19.11 4,658,598 -0.04(-0.21%)
Nov 11, 2019 19.00 19.22 18.50 19.15 6,393,881 -0.37(-1.90%)
Nov 08, 2019 19.74 19.94 19.29 19.52 9,964,400 -0.48(-2.40%)
Nov 07, 2019 18.64 20.48 18.60 20.00 23,943,932 +1.97(+10.93%)
Nov 06, 2019 17.90 18.00 17.37 18.03 6,001,491 +0.23(+1.29%)
Nov 05, 2019 18.24 18.30 17.58 17.80 7,591,385 -0.19(-1.06%)
Nov 04, 2019 18.04 18.36 17.90 17.99 5,190,324 +0.26(+1.47%)
Nov 01, 2019 17.59 17.89 17.47 17.73 2,832,300 +0.30(+1.72%)
Oct 31, 2019 17.50 17.59 17.26 17.43 2,409,714 -0.19(-1.08%)
Oct 30, 2019 17.37 17.64 17.22 17.62 2,341,959 +0.25(+1.44%)
Oct 29, 2019 17.70 17.70 17.03 17.37 4,426,311 -0.52(-2.91%)
Oct 28, 2019 17.57 18.00 17.41 17.89 4,316,192 +0.53(+3.05%)
Oct 25, 2019 17.06 17.69 17.02 17.36 3,663,400 +0.22(+1.28%)
Oct 24, 2019 16.71 17.19 16.69 17.14 4,599,871 +0.47(+2.82%)
Oct 23, 2019 16.39 16.82 16.39 16.67 3,167,664 +0.17(+1.03%)
Oct 22, 2019 16.57 16.84 16.32 16.50 2,905,397 -0.03(-0.18%)
Oct 21, 2019 16.26 16.72 16.21 16.53 4,258,489 +0.44(+2.73%)
Oct 18, 2019 16.29 16.43 16.05 16.09 3,018,800 -0.21(-1.29%)
Oct 17, 2019 16.38 16.47 16.19 16.30 3,604,299 +0.14(+0.87%)
Oct 16, 2019 16.45 16.61 16.01 16.16 4,712,376 -0.42(-2.53%)
Oct 15, 2019 16.33 16.70 16.29 16.58 8,337,130 +0.39(+2.41%)
Oct 14, 2019 16.47 16.79 16.15 16.19 4,280,874 -0.27(-1.64%)
Oct 11, 2019 16.02 16.90 16.02 16.46 8,281,900 +0.75(+4.77%)
Oct 10, 2019 15.74 15.90 15.53 15.71 5,577,879 -0.03(-0.19%)
Oct 09, 2019 15.95 16.08 15.64 15.74 4,055,518 +0.05(+0.32%)
Oct 08, 2019 15.90 15.98 15.55 15.69 5,661,017 -0.49(-3.03%)
Oct 07, 2019 16.29 16.50 15.90 16.18 6,104,454 -0.21(-1.28%)
Oct 04, 2019 16.12 16.90 16.10 16.39 7,230,400 +0.33(+2.05%)
Oct 03, 2019 15.71 16.38 15.32 16.06 10,078,502 +0.34(+2.16%)
Oct 02, 2019 15.85 15.87 15.12 15.72 8,098,684 -0.20(-1.26%)
Oct 01, 2019 16.14 16.22 15.50 15.92 11,651,179 -0.21(-1.30%)
Sep 30, 2019 16.84 16.94 16.05 16.13 8,853,049 -0.48(-2.89%)
Sep 27, 2019 17.35 17.89 16.07 16.61 12,012,600 -0.71(-4.10%)
Sep 26, 2019 17.58 17.80 17.05 17.32 3,826,972 -0.41(-2.31%)
Sep 25, 2019 17.20 17.77 16.96 17.73 3,742,747 +0.58(+3.38%)
Sep 24, 2019 18.21 18.28 17.03 17.15 6,251,956 -0.93(-5.14%)
Sep 23, 2019 18.45 18.60 17.93 18.08 3,970,998 -0.45(-2.43%)
Sep 20, 2019 19.04 19.33 18.31 18.53 5,423,100 -0.46(-2.42%)
Sep 19, 2019 18.97 19.15 18.80 18.99 3,689,948 +0.05(+0.26%)
Sep 18, 2019 19.00 19.08 18.59 18.94 4,237,471 -0.14(-0.73%)
Sep 17, 2019 18.90 19.13 18.67 19.08 4,968,516 +0.24(+1.27%)
Sep 16, 2019 19.30 19.69 18.78 18.84 6,242,917 -0.91(-4.61%)
Sep 13, 2019 19.80 20.18 19.66 19.75 4,498,100 +0.04(+0.20%)
Sep 12, 2019 19.97 20.23 19.33 19.71 9,048,037 +0.39(+2.02%)
Sep 11, 2019 18.29 20.32 18.20 19.32 18,912,798 +1.27(+7.04%)
Sep 10, 2019 18.02 18.10 17.71 18.05 5,554,837 -0.28(-1.53%)
Sep 09, 2019 18.14 18.63 18.07 18.33 4,763,133 +0.27(+1.50%)
Sep 06, 2019 17.95 18.35 17.89 18.06 4,615,400 +0.24(+1.35%)
Sep 05, 2019 17.36 17.90 17.31 17.82 4,743,968 +0.68(+3.97%)
Sep 04, 2019 17.63 17.67 17.12 17.14 3,261,520 -0.10(-0.58%)
Sep 03, 2019 18.18 18.18 17.15 17.24 6,273,803 -1.05(-5.74%)
Aug 30, 2019 18.00 18.63 17.99 18.29 4,131,300 +0.38(+2.12%)
Aug 29, 2019 17.59 18.34 17.52 17.91 5,654,993 +0.62(+3.59%)
Aug 28, 2019 17.31 17.35 16.97 17.29 4,584,856 +0.03(+0.17%)
Aug 27, 2019 18.24 18.27 17.24 17.26 5,715,725 -0.91(-5.01%)
Aug 26, 2019 17.81 18.27 17.75 18.17 4,564,629 +0.52(+2.95%)
Aug 23, 2019 17.83 18.45 17.44 17.65 5,810,400 -0.53(-2.92%)
Aug 22, 2019 18.80 18.88 18.13 18.18 5,172,769 -0.51(-2.73%)
Aug 21, 2019 18.06 19.16 17.87 18.69 11,093,228 +0.81(+4.53%)
Aug 20, 2019 16.43 18.28 16.41 17.88 16,687,568 -0.20(-1.11%)
Aug 19, 2019 17.84 18.85 17.77 18.08 17,268,442 +1.00(+5.85%)
Aug 16, 2019 17.02 17.31 16.73 17.08 7,254,800 +0.11(+0.65%)
Aug 15, 2019 17.11 17.49 16.85 16.97 5,082,084 +0.04(+0.24%)
Aug 14, 2019 17.08 17.10 16.63 16.93 4,619,868 -0.52(-2.98%)
Aug 13, 2019 16.95 17.74 16.85 17.45 7,015,390 +0.38(+2.23%)
Aug 12, 2019 17.02 17.12 16.62 17.07 6,523,817 -0.14(-0.81%)
Aug 09, 2019 17.25 17.59 17.03 17.21 4,201,100 -0.28(-1.60%)
Aug 08, 2019 17.18 17.58 17.11 17.49 4,517,495 +0.63(+3.74%)
Aug 07, 2019 16.98 17.21 16.57 16.86 5,321,839 -0.31(-1.81%)
Aug 06, 2019 17.22 17.37 16.97 17.17 4,588,474 +0.44(+2.63%)
Aug 05, 2019 16.99 17.00 16.51 16.73 9,975,012 -0.73(-4.21%)
Aug 02, 2019 17.38 17.94 17.10 17.46 5,460,800 -0.39(-2.21%)
Aug 01, 2019 18.57 18.71 17.36 17.86 9,652,327 -0.73(-3.93%)
Jul 31, 2019 18.89 18.89 18.23 18.59 4,713,856 -0.34(-1.80%)
Jul 30, 2019 18.76 18.98 18.52 18.93 3,539,002 -0.10(-0.53%)
Jul 29, 2019 18.94 19.07 18.69 19.03 3,289,168 +0.02(+0.11%)
Jul 26, 2019 19.15 19.25 18.97 19.01 2,623,000 -0.03(-0.16%)
Jul 25, 2019 19.22 19.50 18.85 19.04 4,426,802 -0.07(-0.37%)
Jul 24, 2019 18.97 19.20 18.90 19.11 3,110,217 +0.14(+0.74%)
Jul 23, 2019 18.71 19.22 18.60 18.97 8,361,203 +0.44(+2.37%)
Jul 22, 2019 18.73 18.73 18.27 18.53 5,389,377 -0.17(-0.91%)
Jul 19, 2019 18.38 18.89 18.31 18.70 5,247,100 +0.41(+2.24%)
Jul 18, 2019 18.50 18.54 18.00 18.29 7,203,396 -0.38(-2.04%)
Jul 17, 2019 18.81 18.86 18.55 18.67 4,369,279 -0.14(-0.74%)
Jul 16, 2019 19.53 19.58 18.80 18.81 7,948,524 -0.68(-3.49%)
Jul 15, 2019 19.65 19.99 19.46 19.49 9,254,761 -0.16(-0.81%)
Jul 12, 2019 19.64 20.00 19.58 19.65 4,759,100 +0.08(+0.41%)
Jul 11, 2019 19.96 20.30 19.52 19.57 3,724,987 -0.34(-1.71%)
Jul 10, 2019 20.14 20.36 19.72 19.91 4,860,313 -0.07(-0.35%)
Jul 09, 2019 19.27 20.07 19.25 19.98 5,431,914 +0.37(+1.89%)
Jul 08, 2019 19.81 19.92 19.25 19.61 7,054,655 -0.60(-2.97%)
Jul 05, 2019 20.53 20.53 19.88 20.21 5,606,700 -0.54(-2.60%)
Jul 03, 2019 20.90 21.05 20.27 20.75 6,318,400 -0.44(-2.08%)
Jul 02, 2019 20.59 21.24 20.50 21.19 8,427,800 +0.40(+1.92%)
Jul 01, 2019 21.60 21.99 20.37 20.79 13,879,950 +0.14(+0.68%)
Jun 28, 2019 20.20 21.12 20.20 20.65 16,847,000 +0.62(+3.10%)
Jun 27, 2019 18.30 20.40 18.25 20.03 23,195,944 +1.85(+10.18%)
Jun 26, 2019 18.25 18.51 18.06 18.18 5,950,177 +0.17(+0.94%)
Jun 25, 2019 18.30 18.32 17.66 18.01 8,179,669 -0.39(-2.12%)
Jun 24, 2019 18.20 18.55 18.20 18.40 7,695,170 +0.25(+1.38%)
Jun 21, 2019 18.21 18.54 18.00 18.15 7,721,600 -0.11(-0.60%)
Jun 20, 2019 18.56 18.60 18.04 18.26 6,467,824 +0.10(+0.55%)
Jun 19, 2019 18.63 18.68 17.87 18.16 7,543,777 -0.32(-1.73%)
Jun 18, 2019 18.34 18.89 18.21 18.48 9,637,457 +0.44(+2.44%)
Jun 17, 2019 18.04 18.20 17.80 18.04 3,934,804 +0.15(+0.84%)
Jun 14, 2019 18.17 18.17 17.64 17.89 5,843,400 -0.44(-2.40%)
Jun 13, 2019 18.35 18.54 18.13 18.33 4,579,953 +0.11(+0.60%)
Jun 12, 2019 18.13 18.23 17.90 18.22 4,134,754 -0.09(-0.49%)
Jun 11, 2019 18.60 18.86 18.10 18.31 9,611,742 +0.12(+0.66%)
Jun 10, 2019 18.23 18.53 18.10 18.19 9,894,478 +0.31(+1.73%)
Jun 07, 2019 17.85 18.03 17.45 17.88 12,074,200 -0.03(-0.17%)
Jun 06, 2019 17.55 18.00 17.40 17.91 7,803,952 +0.25(+1.42%)
Jun 05, 2019 18.30 18.35 17.18 17.66 11,556,573 -0.55(-3.02%)
Jun 04, 2019 18.15 18.26 17.29 18.21 14,851,198 +0.21(+1.17%)
Jun 03, 2019 18.25 18.43 17.86 18.00 9,400,120 -0.23(-1.26%)
May 31, 2019 18.65 18.98 17.96 18.23 11,350,400 -0.89(-4.65%)
May 30, 2019 18.94 19.30 18.85 19.12 5,776,095 +0.22(+1.16%)
May 29, 2019 18.82 18.99 18.42 18.90 7,923,340 -0.17(-0.89%)
May 28, 2019 18.92 19.36 18.79 19.07 6,762,882 +0.37(+1.98%)
May 24, 2019 19.17 19.40 18.66 18.70 5,966,900 -0.11(-0.58%)
May 23, 2019 18.12 19.25 17.90 18.81 8,557,945 +0.11(+0.59%)
May 22, 2019 19.16 19.25 18.63 18.70 5,929,225 -0.60(-3.11%)
May 21, 2019 18.60 19.75 18.60 19.30 13,851,594 +0.96(+5.23%)
May 20, 2019 18.41 18.98 18.00 18.34 14,666,129 -0.70(-3.68%)
May 17, 2019 19.10 19.74 18.85 19.04 23,043,600 -1.34(-6.58%)
May 16, 2019 20.51 20.85 20.18 20.38 10,858,720 +0.11(+0.54%)
May 15, 2019 20.14 20.40 19.84 20.27 8,924,678 -0.05(-0.25%)
May 14, 2019 20.31 20.46 19.88 20.32 8,245,370 +0.31(+1.55%)
May 13, 2019 20.07 20.37 19.98 20.01 10,393,321 -0.95(-4.53%)
May 10, 2019 21.47 22.10 20.54 20.96 8,135,100 -0.55(-2.56%)
May 09, 2019 21.15 21.58 20.43 21.51 10,061,655 -0.05(-0.23%)
May 08, 2019 21.85 22.09 21.50 21.56 7,323,051 -0.41(-1.87%)
May 07, 2019 22.21 22.45 21.74 21.97 6,466,282 -0.45(-2.01%)
May 06, 2019 21.82 22.48 21.70 22.42 9,853,426 -0.59(-2.56%)
May 03, 2019 22.62 23.14 22.30 23.01 5,978,500 +0.76(+3.42%)
May 02, 2019 22.40 22.72 21.97 22.25 6,448,266 +0.05(+0.23%)
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.