Skip to main content

Iqiyi Inc ADR (NQ: IQ )

4.230 +0.200 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 22.22 22.84 21.98 22.20 8,833,630 +0.09(+0.41%)
Apr 30, 2019 21.90 22.45 21.81 22.11 9,075,723 +0.13(+0.59%)
Apr 29, 2019 21.51 22.23 21.50 21.98 5,901,051 +0.08(+0.37%)
Apr 26, 2019 22.54 22.60 20.89 21.90 21,419,400 -1.07(-4.66%)
Apr 25, 2019 22.77 23.00 22.23 22.97 8,216,295 +0.09(+0.39%)
Apr 24, 2019 23.76 23.77 22.50 22.88 10,157,649 -0.92(-3.87%)
Apr 23, 2019 23.92 24.33 23.51 23.80 6,263,411 -0.18(-0.75%)
Apr 22, 2019 22.93 24.25 22.90 23.98 8,400,917 +0.79(+3.38%)
Apr 18, 2019 23.00 23.34 22.97 23.20 5,117,600 +0.30(+1.29%)
Apr 17, 2019 23.16 23.22 22.62 22.90 6,946,815 -0.05(-0.22%)
Apr 16, 2019 22.76 23.08 22.40 22.95 7,395,527 +0.51(+2.27%)
Apr 15, 2019 23.58 23.60 22.32 22.44 9,175,639 -1.26(-5.32%)
Apr 12, 2019 23.78 24.32 23.55 23.70 6,760,300 +0.38(+1.63%)
Apr 11, 2019 23.89 24.15 23.19 23.32 5,427,768 -0.80(-3.32%)
Apr 10, 2019 23.95 24.14 23.52 24.12 5,824,399 +0.24(+1.01%)
Apr 09, 2019 23.25 24.31 23.24 23.88 6,801,433 +0.54(+2.31%)
Apr 08, 2019 23.31 23.61 22.85 23.34 4,000,272 -0.14(-0.60%)
Apr 05, 2019 23.64 23.90 23.35 23.48 5,664,300 +0.00(+0.00%)
Apr 04, 2019 23.85 24.30 23.00 23.48 8,502,533 -0.50(-2.09%)
Apr 03, 2019 24.73 24.82 23.82 23.98 8,910,136 -0.42(-1.72%)
Apr 02, 2019 24.47 24.68 24.04 24.40 7,836,528 -0.39(-1.57%)
Apr 01, 2019 24.90 25.05 24.30 24.79 12,546,543 +0.87(+3.64%)
Mar 29, 2019 23.17 24.07 23.10 23.92 14,237,100 +1.20(+5.28%)
Mar 28, 2019 22.71 22.92 22.47 22.72 10,186,286 +0.01(+0.04%)
Mar 27, 2019 22.79 23.17 22.23 22.71 25,571,288 -0.16(-0.70%)
Mar 26, 2019 23.25 24.03 22.56 22.87 23,915,676 -1.15(-4.79%)
Mar 25, 2019 24.24 24.41 23.40 24.02 13,033,907 -1.00(-4.00%)
Mar 22, 2019 25.75 26.04 24.93 25.02 7,941,100 -1.00(-3.84%)
Mar 21, 2019 26.06 26.66 25.87 26.02 7,953,201 -0.39(-1.48%)
Mar 20, 2019 27.03 27.15 25.36 26.41 13,872,667 -0.92(-3.37%)
Mar 19, 2019 27.50 27.92 27.12 27.33 7,294,470 -0.09(-0.33%)
Mar 18, 2019 27.27 28.00 26.54 27.42 9,733,458 +0.40(+1.48%)
Mar 15, 2019 25.98 27.22 25.95 27.02 9,512,900 +1.35(+5.26%)
Mar 14, 2019 26.44 26.48 25.60 25.67 5,797,295 -0.74(-2.80%)
Mar 13, 2019 26.11 26.95 25.50 26.41 6,002,905 +0.03(+0.11%)
Mar 12, 2019 26.26 26.83 26.03 26.38 5,497,889 +0.15(+0.57%)
Mar 11, 2019 25.51 26.48 25.51 26.23 6,661,792 +0.87(+3.43%)
Mar 08, 2019 24.88 25.75 24.56 25.36 12,690,300 -1.02(-3.87%)
Mar 07, 2019 26.50 26.63 25.22 26.38 10,049,484 -0.59(-2.19%)
Mar 06, 2019 27.27 27.40 26.51 26.97 9,528,020 -0.49(-1.78%)
Mar 05, 2019 26.54 28.00 26.41 27.46 10,321,166 +0.80(+3.00%)
Mar 04, 2019 27.33 27.53 25.85 26.66 10,763,103 -0.49(-1.80%)
Mar 01, 2019 27.85 27.90 27.07 27.15 8,521,100 -0.01(-0.04%)
Feb 28, 2019 26.80 27.40 26.04 27.16 24,463,078 +0.39(+1.46%)
Feb 27, 2019 26.50 27.15 26.40 26.77 10,360,835 -0.06(-0.22%)
Feb 26, 2019 25.91 27.24 25.38 26.83 15,860,743 -0.18(-0.67%)
Feb 25, 2019 29.09 29.18 26.54 27.01 35,299,040 -0.69(-2.49%)
Feb 22, 2019 23.52 27.95 23.50 27.70 42,749,200 +4.94(+21.70%)
Feb 21, 2019 22.90 23.11 22.48 22.76 12,246,368 +0.16(+0.71%)
Feb 20, 2019 22.60 22.76 22.44 22.60 9,485,156 +0.26(+1.16%)
Feb 19, 2019 21.88 22.52 21.67 22.34 9,655,962 +0.54(+2.48%)
Feb 15, 2019 22.00 22.18 21.68 21.80 6,748,900 -0.20(-0.91%)
Feb 14, 2019 21.50 22.14 21.35 22.00 7,133,476 +0.40(+1.85%)
Feb 13, 2019 21.56 22.03 21.37 21.60 7,995,073 +0.35(+1.65%)
Feb 12, 2019 21.18 21.63 21.08 21.25 7,435,977 +0.42(+2.02%)
Feb 11, 2019 21.02 21.70 20.76 20.83 8,579,573 +0.20(+0.97%)
Feb 08, 2019 19.54 20.95 19.40 20.63 8,653,100 +0.63(+3.15%)
Feb 07, 2019 20.86 20.98 19.87 20.00 10,902,526 -1.29(-6.06%)
Feb 06, 2019 21.44 21.73 21.11 21.29 5,270,267 +0.06(+0.28%)
Feb 05, 2019 20.76 21.51 20.49 21.23 7,598,481 +0.74(+3.61%)
Feb 04, 2019 20.17 20.99 19.91 20.49 5,645,892 +0.37(+1.84%)
Feb 01, 2019 20.13 20.70 19.87 20.12 8,447,700 +0.00(+0.00%)
Jan 31, 2019 19.50 20.50 19.45 20.12 7,804,412 +0.74(+3.82%)
Jan 30, 2019 19.46 19.59 18.99 19.38 5,707,495 +0.24(+1.25%)
Jan 29, 2019 19.35 19.37 18.96 19.14 6,329,377 -0.32(-1.64%)
Jan 28, 2019 19.55 19.64 18.74 19.46 7,115,478 -0.49(-2.46%)
Jan 25, 2019 19.50 20.00 19.18 19.95 9,904,000 +0.98(+5.17%)
Jan 24, 2019 18.40 19.08 18.34 18.97 7,930,252 +0.68(+3.72%)
Jan 23, 2019 17.99 18.65 17.74 18.29 9,763,389 +0.56(+3.16%)
Jan 22, 2019 18.18 18.40 17.55 17.73 14,065,783 -0.77(-4.16%)
Jan 18, 2019 17.98 18.90 17.62 18.50 12,839,800 +0.94(+5.35%)
Jan 17, 2019 16.94 17.88 16.92 17.56 8,151,009 +0.53(+3.11%)
Jan 16, 2019 16.82 17.27 16.77 17.03 5,643,144 +0.28(+1.67%)
Jan 15, 2019 17.01 17.11 16.51 16.75 8,229,700 +0.04(+0.24%)
Jan 14, 2019 16.95 17.14 16.51 16.71 12,285,063 -1.11(-6.23%)
Jan 11, 2019 18.10 18.39 17.67 17.82 11,311,800 -0.34(-1.87%)
Jan 10, 2019 17.02 18.50 16.86 18.16 16,002,931 +0.87(+5.03%)
Jan 09, 2019 17.16 17.58 16.81 17.29 9,704,276 +0.31(+1.83%)
Jan 08, 2019 17.33 17.40 16.18 16.98 9,047,316 -0.24(-1.39%)
Jan 07, 2019 16.54 17.45 16.45 17.22 10,327,298 +0.98(+6.03%)
Jan 04, 2019 15.24 16.52 15.18 16.24 11,734,300 +1.44(+9.73%)
Jan 03, 2019 14.97 15.33 14.77 14.80 3,407,605 -0.42(-2.76%)
Jan 02, 2019 14.56 15.55 14.35 15.22 5,458,711 +0.35(+2.35%)
Dec 31, 2018 15.50 15.64 14.76 14.87 5,308,000 -0.50(-3.25%)
Dec 28, 2018 15.50 15.59 14.95 15.37 4,959,500 -0.08(-0.52%)
Dec 27, 2018 15.20 15.69 14.52 15.45 10,029,484 -0.18(-1.15%)
Dec 26, 2018 15.11 15.69 14.65 15.63 5,581,922 +0.53(+3.51%)
Dec 24, 2018 14.51 15.22 14.39 15.10 5,120,400 +0.16(+1.07%)
Dec 21, 2018 15.70 15.80 14.44 14.94 9,989,100 -0.64(-4.11%)
Dec 20, 2018 15.59 16.10 15.26 15.58 8,091,633 -0.03(-0.19%)
Dec 19, 2018 16.27 16.40 15.34 15.61 8,257,790 -0.73(-4.47%)
Dec 18, 2018 16.48 16.80 16.15 16.34 7,434,154 -0.23(-1.39%)
Dec 17, 2018 17.69 17.86 16.25 16.57 7,918,521 -1.13(-6.38%)
Dec 14, 2018 17.84 18.11 17.53 17.70 7,100,300 -0.60(-3.28%)
Dec 13, 2018 18.52 18.74 18.12 18.30 4,165,636 -0.11(-0.60%)
Dec 12, 2018 18.40 18.70 18.22 18.41 9,110,047 +0.39(+2.16%)
Dec 11, 2018 18.26 18.75 17.91 18.02 6,567,490 +0.01(+0.06%)
Dec 10, 2018 18.20 18.80 17.53 18.01 7,377,232 -0.51(-2.75%)
Dec 07, 2018 19.83 20.06 18.38 18.52 9,349,600 -1.32(-6.65%)
Dec 06, 2018 18.94 19.92 18.90 19.84 5,640,008 +0.26(+1.33%)
Dec 04, 2018 20.55 20.80 19.38 19.58 8,246,300 -1.15(-5.55%)
Dec 03, 2018 21.60 21.80 20.58 20.73 15,318,511 +0.42(+2.07%)
Nov 30, 2018 18.90 20.39 18.90 20.31 14,861,000 +1.10(+5.73%)
Nov 29, 2018 19.52 19.88 19.01 19.21 9,754,868 -0.71(-3.56%)
Nov 28, 2018 20.01 20.33 19.03 19.92 9,123,041 +0.05(+0.25%)
Nov 27, 2018 19.89 20.29 19.74 19.87 4,791,373 -0.26(-1.29%)
Nov 26, 2018 20.09 20.45 19.85 20.13 4,256,341 +0.43(+2.18%)
Nov 23, 2018 19.95 20.44 19.49 19.70 3,802,500 -0.66(-3.24%)
Nov 21, 2018 20.36 20.36 20.36 0 +1.27(+6.65%)
Nov 20, 2018 18.65 19.47 18.49 19.09 5,550,227 -0.44(-2.25%)
Nov 19, 2018 20.55 20.70 19.50 19.53 7,149,377 -1.27(-6.11%)
Nov 16, 2018 20.96 21.25 20.41 20.80 5,548,600 -0.28(-1.33%)
Nov 15, 2018 20.42 21.19 19.98 21.08 5,927,432 +0.68(+3.33%)
Nov 14, 2018 20.74 21.14 19.85 20.40 6,979,987 +0.08(+0.39%)
Nov 13, 2018 19.98 20.78 19.81 20.32 7,223,202 +0.75(+3.83%)
Nov 12, 2018 19.95 20.00 19.22 19.57 5,410,344 -0.43(-2.15%)
Nov 09, 2018 20.25 20.25 19.70 20.00 6,532,100 -0.87(-4.17%)
Nov 08, 2018 21.70 22.02 20.75 20.87 5,611,168 -1.08(-4.92%)
Nov 07, 2018 22.03 22.28 21.52 21.95 4,706,052 +0.47(+2.19%)
Nov 06, 2018 21.07 22.14 21.03 21.48 7,099,231 +0.32(+1.51%)
Nov 05, 2018 20.89 21.32 20.57 21.16 4,771,799 +0.03(+0.14%)
Nov 02, 2018 22.77 22.80 20.53 21.13 17,008,700 -1.14(-5.12%)
Nov 01, 2018 20.05 22.47 19.85 22.27 17,726,818 +2.63(+13.39%)
Oct 31, 2018 19.47 20.39 19.03 19.64 34,193,772 +0.44(+2.29%)
Oct 30, 2018 20.64 22.39 20.52 19.20 10,969,419 -2.17(-10.15%)
Oct 29, 2018 22.35 22.47 20.80 21.37 9,814,069 -0.69(-3.13%)
Oct 26, 2018 21.50 22.35 21.21 22.06 10,003,700 -0.49(-2.17%)
Oct 25, 2018 22.31 23.18 22.26 22.55 8,106,464 +0.15(+0.67%)
Oct 24, 2018 23.39 23.47 22.09 22.40 8,091,319 -0.77(-3.32%)
Oct 23, 2018 22.57 23.38 20.95 23.17 13,124,025 -0.70(-2.93%)
Oct 22, 2018 24.03 24.49 23.56 23.87 8,318,997 +0.30(+1.27%)
Oct 19, 2018 24.93 24.99 23.31 23.57 9,469,800 -0.89(-3.64%)
Oct 18, 2018 24.29 24.51 23.44 24.46 10,074,326 -0.35(-1.41%)
Oct 17, 2018 26.51 26.57 24.60 24.81 12,361,887 -1.12(-4.32%)
Oct 16, 2018 26.15 26.15 25.00 25.93 10,360,839 -0.17(-0.65%)
Oct 15, 2018 25.51 26.25 25.22 26.10 9,966,429 +0.10(+0.38%)
Oct 12, 2018 25.71 26.44 25.21 26.00 11,288,600 +1.13(+4.54%)
Oct 11, 2018 24.01 25.11 23.66 24.87 11,019,050 +0.27(+1.10%)
Oct 10, 2018 25.96 26.19 24.58 24.60 10,133,619 -1.36(-5.24%)
Oct 09, 2018 26.27 26.59 25.71 25.96 5,365,169 -0.48(-1.82%)
Oct 08, 2018 24.95 26.50 24.73 26.44 8,768,200 +0.95(+3.73%)
Oct 05, 2018 25.25 25.98 24.81 25.49 9,219,100 +0.18(+0.71%)
Oct 04, 2018 26.45 26.57 25.00 25.31 16,064,655 -1.58(-5.88%)
Oct 03, 2018 26.87 27.38 26.65 26.89 8,178,158 +0.42(+1.59%)
Oct 02, 2018 26.51 26.84 25.70 26.47 10,775,841 -0.44(-1.64%)
Oct 01, 2018 27.00 27.40 26.70 26.91 6,774,986 -0.16(-0.59%)
Sep 28, 2018 27.75 28.35 26.96 27.07 9,645,700 -0.68(-2.45%)
Sep 27, 2018 27.11 28.36 27.01 27.75 8,309,474 +0.75(+2.78%)
Sep 26, 2018 26.72 27.85 26.40 27.00 11,045,831 +0.50(+1.89%)
Sep 25, 2018 26.12 27.03 26.02 26.50 7,554,297 +0.61(+2.36%)
Sep 24, 2018 25.52 26.23 24.86 25.89 13,841,394 -0.36(-1.37%)
Sep 21, 2018 27.81 27.85 26.20 26.25 12,590,100 -1.18(-4.30%)
Sep 20, 2018 28.03 28.49 26.95 27.43 7,732,805 -0.29(-1.05%)
Sep 19, 2018 26.53 28.12 26.49 27.72 8,987,237 +1.39(+5.28%)
Sep 18, 2018 27.39 27.48 26.05 26.33 11,960,818 -0.51(-1.90%)
Sep 17, 2018 27.69 28.25 26.68 26.84 11,768,491 -1.72(-6.02%)
Sep 14, 2018 30.50 30.51 28.56 28.56 10,710,400 -1.73(-5.71%)
Sep 13, 2018 29.65 30.90 29.25 30.29 19,378,948 +1.70(+5.95%)
Sep 12, 2018 26.60 28.70 26.36 28.59 14,501,339 +1.90(+7.12%)
Sep 11, 2018 26.40 27.30 26.00 26.69 7,182,771 -0.25(-0.93%)
Sep 10, 2018 27.19 27.68 26.35 26.94 6,544,145 -0.22(-0.81%)
Sep 07, 2018 26.57 28.03 26.56 27.16 6,608,700 +0.16(+0.59%)
Sep 06, 2018 27.50 28.15 26.51 27.00 7,442,881 -0.16(-0.59%)
Sep 05, 2018 28.00 28.00 26.75 27.16 10,434,101 -1.36(-4.77%)
Sep 04, 2018 29.10 29.33 27.91 28.52 8,767,667 -0.38(-1.31%)
Aug 31, 2018 28.90 28.90 28.90 0 -0.54(-1.83%)
Aug 30, 2018 29.90 30.39 29.10 29.44 9,061,776 -0.95(-3.13%)
Aug 29, 2018 30.40 30.79 29.86 30.39 7,650,734 -0.11(-0.36%)
Aug 28, 2018 32.25 32.46 29.71 30.50 15,186,767 -0.62(-1.99%)
Aug 27, 2018 29.60 31.97 29.56 31.12 23,868,666 +2.47(+8.62%)
Aug 24, 2018 29.06 29.39 28.50 28.65 7,932,400 +0.04(+0.14%)
Aug 23, 2018 29.28 29.92 28.19 28.61 12,377,942 -0.20(-0.69%)
Aug 22, 2018 28.92 29.69 28.66 28.81 8,469,260 -0.19(-0.66%)
Aug 21, 2018 29.08 29.79 28.75 29.00 14,918,360 +0.91(+3.24%)
Aug 20, 2018 27.05 28.80 26.65 28.09 16,390,772 +1.71(+6.48%)
Aug 17, 2018 25.91 26.99 25.03 26.38 11,258,100 +0.36(+1.38%)
Aug 16, 2018 26.85 27.30 26.00 26.02 9,714,172 -0.11(-0.42%)
Aug 15, 2018 25.14 26.40 24.58 26.13 18,828,108 -0.76(-2.83%)
Aug 14, 2018 27.89 28.14 26.41 26.89 16,606,873 -1.58(-5.55%)
Aug 13, 2018 29.41 30.09 28.32 28.47 8,882,586 -0.93(-3.16%)
Aug 10, 2018 28.60 29.40 28.47 29.40 7,526,900 +0.23(+0.79%)
Aug 09, 2018 29.50 30.08 28.88 29.17 8,191,932 +0.07(+0.24%)
Aug 08, 2018 30.35 30.54 28.84 29.10 9,310,576 -1.04(-3.45%)
Aug 07, 2018 29.50 30.77 29.22 30.14 15,039,706 +1.03(+3.54%)
Aug 06, 2018 28.94 29.63 28.67 29.11 11,870,777 +0.61(+2.14%)
Aug 03, 2018 30.40 30.40 28.01 28.50 23,358,000 -1.92(-6.31%)
Aug 02, 2018 30.50 30.87 29.61 30.42 20,760,250 -1.67(-5.20%)
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.