Iqiyi Inc ADR (NQ: IQ )

22.01 USD -0.38 (-1.70%)
Official Closing Price Updated: 4:43 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.74 24.93 24.13 24.70 10,704,000 -0.34(-1.36%)
Oct 29, 2020 24.58 25.64 24.45 25.04 13,176,318 +0.44(+1.79%)
Oct 28, 2020 23.69 24.73 23.26 24.60 9,180,598 +0.62(+2.59%)
Oct 27, 2020 22.93 24.28 22.82 23.98 9,394,677 +0.88(+3.81%)
Oct 26, 2020 23.19 23.19 22.57 23.10 6,276,279 -0.09(-0.39%)
Oct 23, 2020 23.19 23.21 22.83 23.19 2,467,500 +0.17(+0.74%)
Oct 22, 2020 22.56 23.27 22.42 23.02 2,888,294 +0.08(+0.35%)
Oct 21, 2020 22.34 23.03 22.11 22.94 3,669,545 +0.43(+1.91%)
Oct 20, 2020 22.71 22.72 22.25 22.51 3,255,211 -0.01(-0.04%)
Oct 19, 2020 22.62 22.99 22.32 22.52 3,149,158 +0.13(+0.58%)
Oct 16, 2020 23.06 23.36 22.17 22.39 6,155,500 -0.58(-2.53%)
Oct 15, 2020 22.53 22.98 22.52 22.97 2,342,382 -0.03(-0.13%)
Oct 14, 2020 23.05 23.30 22.45 23.00 4,137,350 -0.45(-1.92%)
Oct 13, 2020 23.62 23.80 23.27 23.45 3,039,820 -0.21(-0.89%)
Oct 12, 2020 23.94 24.35 23.61 23.66 1,965,037 -0.27(-1.13%)
Oct 09, 2020 23.97 24.22 23.75 23.93 1,601,200 +0.20(+0.84%)
Oct 08, 2020 24.50 24.75 23.69 23.73 3,066,374 -0.67(-2.75%)
Oct 07, 2020 23.97 24.50 23.82 24.40 2,532,167 +0.63(+2.65%)
Oct 06, 2020 23.60 24.21 23.40 23.77 3,674,956 +0.37(+1.58%)
Oct 05, 2020 23.55 23.68 23.12 23.40 3,054,095 +0.55(+2.41%)
Oct 02, 2020 22.70 23.27 22.66 22.85 1,566,300 -0.33(-1.42%)
Oct 01, 2020 22.92 23.18 22.59 23.18 2,224,106 +0.60(+2.66%)
Sep 30, 2020 22.66 22.98 22.35 22.58 3,679,029 -0.22(-0.96%)
Sep 29, 2020 22.59 22.91 22.37 22.80 5,333,470 +0.22(+0.97%)
Sep 28, 2020 23.29 23.62 22.29 22.58 7,273,948 -0.71(-3.05%)
Sep 25, 2020 23.60 23.60 22.77 23.29 5,122,200 -0.51(-2.14%)
Sep 24, 2020 23.43 24.01 22.83 23.80 3,989,815 +0.14(+0.59%)
Sep 23, 2020 23.60 24.50 23.37 23.66 5,996,517 +0.08(+0.34%)
Sep 22, 2020 23.09 23.65 22.95 23.58 3,790,662 +0.07(+0.30%)
Sep 21, 2020 22.72 23.55 22.23 23.51 5,181,778 +0.31(+1.34%)
Sep 18, 2020 22.83 23.23 22.47 23.20 4,436,300 +0.32(+1.40%)
Sep 17, 2020 22.27 22.98 22.11 22.88 3,401,728 +0.13(+0.57%)
Sep 16, 2020 22.37 22.91 22.02 22.75 4,539,943 +0.49(+2.20%)
Sep 15, 2020 22.02 22.51 21.77 22.26 3,320,884 -0.05(-0.22%)
Sep 14, 2020 21.46 22.39 21.42 22.31 4,036,154 +0.99(+4.64%)
Sep 11, 2020 21.50 21.72 20.97 21.32 4,612,900 -0.08(-0.37%)
Sep 10, 2020 21.39 21.54 21.03 21.40 4,710,349 +0.32(+1.52%)
Sep 09, 2020 21.34 21.51 20.84 21.08 3,592,515 -0.16(-0.75%)
Sep 08, 2020 21.02 21.47 20.55 21.24 9,952,349 -0.77(-3.50%)
Sep 04, 2020 21.62 22.13 21.46 22.01 7,423,900 -0.08(-0.36%)
Sep 03, 2020 21.88 22.25 21.39 22.09 5,241,234 -0.12(-0.54%)
Sep 02, 2020 22.85 22.87 21.50 22.21 7,766,050 -0.52(-2.29%)
Sep 01, 2020 21.90 22.75 21.82 22.73 4,861,906 +1.08(+4.99%)
Aug 31, 2020 21.00 22.32 20.91 21.65 8,735,840 +0.22(+1.03%)
Aug 28, 2020 19.62 21.74 19.52 21.43 9,731,300 +1.82(+9.28%)
Aug 27, 2020 19.46 19.62 18.90 19.61 7,143,898 +0.05(+0.26%)
Aug 26, 2020 19.51 19.64 19.23 19.56 5,032,105 -0.07(-0.36%)
Aug 25, 2020 19.30 19.73 19.13 19.63 6,026,021 +0.28(+1.45%)
Aug 24, 2020 19.10 19.59 19.08 19.35 3,729,615 +0.33(+1.74%)
Aug 21, 2020 18.91 19.11 18.72 19.02 2,959,800 +0.11(+0.58%)
Aug 20, 2020 18.70 19.18 18.67 18.91 4,678,057 +0.08(+0.42%)
Aug 19, 2020 19.01 19.32 18.48 18.83 4,783,020 -0.30(-1.57%)
Aug 18, 2020 19.05 19.60 19.05 19.13 6,033,960 -0.14(-0.73%)
Aug 17, 2020 19.55 19.64 18.50 19.27 12,103,970 +0.01(+0.05%)
Aug 14, 2020 19.01 19.75 18.20 19.26 46,860,100 -2.42(-11.16%)
Aug 13, 2020 22.34 22.48 21.64 21.68 6,387,606 -0.54(-2.43%)
Aug 12, 2020 22.24 22.66 22.12 22.22 3,395,070 +0.11(+0.50%)
Aug 11, 2020 22.44 22.50 21.88 22.11 5,500,064 -0.39(-1.73%)
Aug 10, 2020 22.43 22.74 22.21 22.50 4,452,984 -0.11(-0.49%)
Aug 07, 2020 21.87 22.62 21.87 22.61 4,783,500 -0.39(-1.70%)
Aug 06, 2020 22.79 23.05 22.40 23.00 2,630,724 +0.23(+1.01%)
Aug 05, 2020 22.80 22.83 21.95 22.77 3,313,229 +0.20(+0.89%)
Aug 04, 2020 21.86 22.90 21.83 22.57 4,593,447 +0.87(+4.01%)
Aug 03, 2020 21.27 21.76 21.21 21.70 3,212,285 +0.60(+2.84%)
Jul 31, 2020 20.79 21.25 20.64 21.10 6,569,200 +0.44(+2.13%)
Jul 30, 2020 20.50 21.16 20.31 20.66 4,596,237 -0.09(-0.43%)
Jul 29, 2020 20.81 21.10 20.68 20.75 4,569,115 +0.09(+0.44%)
Jul 28, 2020 20.70 20.95 20.53 20.66 5,414,796 -0.05(-0.24%)
Jul 27, 2020 20.50 20.87 20.14 20.71 7,139,132 +0.31(+1.52%)
Jul 24, 2020 20.25 20.48 19.75 20.40 8,095,900 -0.78(-3.68%)
Jul 23, 2020 22.49 22.50 20.75 21.18 11,155,148 -1.35(-5.99%)
Jul 22, 2020 22.30 22.56 21.91 22.53 4,801,606 -0.12(-0.53%)
Jul 21, 2020 22.85 23.19 22.59 22.65 4,202,129 -0.03(-0.13%)
Jul 20, 2020 22.32 22.80 22.17 22.68 3,204,255 +0.37(+1.66%)
Jul 17, 2020 22.60 22.68 22.07 22.31 2,766,100 -0.28(-1.24%)
Jul 16, 2020 22.38 22.83 22.30 22.59 3,108,366 -0.43(-1.87%)
Jul 15, 2020 23.16 23.32 22.71 23.02 5,449,116 -0.23(-0.99%)
Jul 14, 2020 22.89 23.26 22.03 23.25 5,986,043 +0.39(+1.71%)
Jul 13, 2020 23.24 23.67 22.55 22.86 6,330,041 -0.13(-0.57%)
Jul 10, 2020 23.10 23.27 22.81 22.99 3,353,900 -0.15(-0.65%)
Jul 09, 2020 23.31 23.43 22.70 23.14 6,467,347 +0.25(+1.09%)
Jul 08, 2020 23.59 23.75 22.66 22.89 7,885,102 -0.44(-1.89%)
Jul 07, 2020 23.54 23.79 23.20 23.33 6,622,187 -0.61(-2.55%)
Jul 06, 2020 24.94 25.67 23.44 23.94 14,915,425 +0.12(+0.50%)
Jul 02, 2020 23.71 24.54 23.45 23.82 6,560,100 +0.68(+2.94%)
Jul 01, 2020 23.34 23.93 23.10 23.14 3,576,891 -0.05(-0.22%)
Jun 30, 2020 23.44 23.53 22.95 23.19 4,987,596 -0.07(-0.30%)
Jun 29, 2020 22.79 23.50 22.31 23.26 6,213,459 +0.54(+2.38%)
Jun 26, 2020 22.79 23.18 22.11 22.72 6,097,100 +0.15(+0.66%)
Jun 25, 2020 21.96 22.79 21.92 22.57 7,290,091 -0.35(-1.53%)
Jun 24, 2020 22.99 23.00 22.00 22.92 17,564,894 -0.83(-3.49%)
Jun 23, 2020 24.35 24.40 23.53 23.75 10,003,149 -0.52(-2.14%)
Jun 22, 2020 24.40 24.49 23.15 24.27 10,590,765 -0.19(-0.78%)
Jun 19, 2020 24.89 26.32 23.82 24.46 18,513,200 -0.36(-1.45%)
Jun 18, 2020 24.07 25.00 23.84 24.82 10,206,199 +0.09(+0.36%)
Jun 17, 2020 23.02 25.24 23.00 24.73 23,428,378 +0.63(+2.61%)
Jun 16, 2020 25.93 26.45 22.59 24.10 71,080,106 +4.95(+25.85%)
Jun 15, 2020 17.48 19.47 17.34 19.15 12,349,909 +1.35(+7.58%)
Jun 12, 2020 18.03 18.64 17.56 17.80 7,147,500 -0.04(-0.22%)
Jun 11, 2020 17.60 18.00 17.44 17.84 7,108,556 -0.41(-2.25%)
Jun 10, 2020 18.20 18.50 18.12 18.25 4,733,708 +0.16(+0.88%)
Jun 09, 2020 17.49 18.38 17.33 18.09 5,964,061 +0.58(+3.31%)
Jun 08, 2020 18.22 18.52 17.40 17.51 8,159,416 -0.55(-3.05%)
Jun 05, 2020 17.99 18.66 17.94 18.06 7,283,400 +0.31(+1.75%)
Jun 04, 2020 17.82 18.19 17.31 17.75 8,549,323 -0.11(-0.62%)
Jun 03, 2020 17.20 17.91 17.20 17.86 7,903,937 +0.66(+3.84%)
Jun 02, 2020 16.67 17.20 16.37 17.20 7,533,972 +0.50(+2.99%)
Jun 01, 2020 16.32 16.80 16.13 16.70 5,150,979 +0.11(+0.66%)
May 29, 2020 15.77 16.77 15.50 16.59 17,089,800 +0.82(+5.20%)
May 28, 2020 15.80 15.93 15.63 15.77 7,884,978 -0.16(-1.00%)
May 27, 2020 16.03 16.14 15.60 15.93 6,053,318 +0.06(+0.38%)
May 26, 2020 15.90 16.45 15.73 15.87 10,022,965 +0.37(+2.39%)
May 22, 2020 16.01 16.25 15.30 15.50 17,047,800 -0.99(-6.00%)
May 21, 2020 16.31 16.53 16.01 16.49 10,257,571 -0.27(-1.61%)
May 20, 2020 17.63 17.94 15.88 16.76 17,212,383 -0.80(-4.56%)
May 19, 2020 17.50 18.20 16.56 17.56 18,246,209 -0.77(-4.20%)
May 18, 2020 18.38 18.84 17.97 18.33 12,664,950 +0.38(+2.12%)
May 15, 2020 17.50 18.05 17.39 17.95 6,759,200 +0.47(+2.69%)
May 14, 2020 17.20 17.72 16.50 17.48 5,872,384 +0.15(+0.87%)
May 13, 2020 18.09 18.15 16.88 17.33 9,434,617 -0.47(-2.64%)
May 12, 2020 18.02 18.28 17.80 17.80 3,857,841 -0.10(-0.56%)
May 11, 2020 17.52 18.24 17.45 17.90 4,364,344 +0.37(+2.11%)
May 08, 2020 17.05 17.64 17.00 17.53 4,824,200 +0.70(+4.16%)
May 07, 2020 17.11 17.51 16.79 16.83 5,075,027 -0.13(-0.77%)
May 06, 2020 16.84 17.33 16.83 16.96 3,699,093 +0.39(+2.35%)
May 05, 2020 16.64 17.06 16.57 16.57 3,912,724 +0.14(+0.85%)
May 04, 2020 16.20 16.65 16.13 16.43 5,425,123 +0.07(+0.43%)
May 01, 2020 16.62 16.64 16.06 16.36 6,470,800 -0.61(-3.59%)
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 -0.83(-4.28%)
Apr 20, 2020 18.98 19.69 18.92 19.40 5,160,691 +0.12(+0.62%)
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 35,080,559 -0.79(-4.57%)
Apr 07, 2020 17.50 17.55 14.51 17.30 60,037,619 +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 6,848,082 +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 6,463,846 +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 6,596,341 -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 23,943,933 +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%)
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.