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 (%)
Aug 31, 2021 8.970 9.227 8.790 9.060 7,603,983 +0.37(+4.26%)
Aug 30, 2021 8.540 8.750 8.290 8.690 7,937,710 +0.03(+0.35%)
Aug 27, 2021 9.018 9.018 8.560 8.660 11,622,746 -0.54(-5.87%)
Aug 26, 2021 9.340 9.500 9.155 9.200 8,151,182 -0.22(-2.34%)
Aug 25, 2021 9.330 9.550 9.120 9.420 6,981,724 -0.10(-1.05%)
Aug 24, 2021 9.150 9.660 9.090 9.520 13,823,666 +0.75(+8.55%)
Aug 23, 2021 8.550 8.850 8.245 8.770 17,266,202 +0.44(+5.28%)
Aug 20, 2021 8.200 8.680 8.190 8.330 13,382,673 +0.13(+1.59%)
Aug 19, 2021 8.420 8.595 8.160 8.200 12,864,228 -0.51(-5.86%)
Aug 18, 2021 8.810 8.920 8.400 8.710 14,175,340 -0.04(-0.46%)
Aug 17, 2021 8.660 9.045 8.450 8.750 11,781,776 -0.23(-2.56%)
Aug 16, 2021 9.320 9.410 8.940 8.980 10,559,179 -0.49(-5.17%)
Aug 13, 2021 9.430 9.800 9.280 9.470 10,939,591 +0.00(+0.00%)
Aug 12, 2021 10.30 10.32 9.120 9.470 31,522,904 -0.74(-7.25%)
Aug 11, 2021 10.74 10.75 10.12 10.21 10,832,770 -0.41(-3.86%)
Aug 10, 2021 11.00 11.22 10.54 10.62 7,950,322 -0.21(-1.94%)
Aug 09, 2021 10.63 10.92 10.49 10.83 8,535,019 +0.25(+2.36%)
Aug 06, 2021 10.87 10.98 10.52 10.58 6,683,946 -0.33(-3.02%)
Aug 05, 2021 11.03 11.15 10.75 10.91 8,346,074 -0.32(-2.85%)
Aug 04, 2021 11.28 11.40 10.99 11.23 9,212,327 +0.02(+0.18%)
Aug 03, 2021 11.20 11.25 10.82 11.21 6,125,235 -0.20(-1.75%)
Aug 02, 2021 11.25 11.73 11.13 11.41 8,327,139 +0.24(+2.15%)
Jul 30, 2021 11.33 11.42 11.08 11.17 6,582,611 -0.17(-1.50%)
Jul 29, 2021 11.95 12.00 11.16 11.34 8,401,122 -0.33(-2.83%)
Jul 28, 2021 11.12 11.73 11.11 11.67 10,602,633 +0.95(+8.86%)
Jul 27, 2021 10.56 11.15 10.33 10.72 13,246,210 -0.20(-1.83%)
Jul 26, 2021 10.75 11.62 10.44 10.92 11,816,426 -0.40(-3.53%)
Jul 23, 2021 11.83 11.92 11.21 11.32 14,004,783 -0.81(-6.68%)
Jul 22, 2021 12.44 12.47 12.01 12.13 4,708,478 -0.26(-2.10%)
Jul 21, 2021 12.44 12.62 12.23 12.39 7,803,213 +0.02(+0.16%)
Jul 20, 2021 12.31 12.45 11.97 12.37 3,708,867 +0.08(+0.65%)
Jul 19, 2021 12.04 12.38 11.90 12.29 7,509,123 -0.02(-0.16%)
Jul 16, 2021 12.73 12.79 12.18 12.31 7,871,010 -0.42(-3.30%)
Jul 15, 2021 12.52 12.91 12.32 12.73 5,593,311 +0.18(+1.43%)
Jul 14, 2021 13.19 13.33 12.49 12.55 9,233,807 -0.60(-4.56%)
Jul 13, 2021 13.38 13.72 13.06 13.15 8,773,713 +0.02(+0.15%)
Jul 12, 2021 13.20 13.22 12.76 13.13 6,266,252 -0.06(-0.45%)
Jul 09, 2021 13.29 13.29 12.80 13.19 8,091,780 +0.23(+1.77%)
Jul 08, 2021 13.05 13.26 12.80 12.96 11,743,041 -0.53(-3.93%)
Jul 07, 2021 14.51 14.59 13.39 13.49 9,261,803 -0.91(-6.32%)
Jul 06, 2021 14.69 14.82 14.11 14.40 9,984,524 -0.57(-3.81%)
Jul 02, 2021 15.03 15.16 14.84 14.97 4,363,509 -0.16(-1.06%)
Jul 01, 2021 15.68 15.69 15.07 15.13 5,351,231 -0.45(-2.89%)
Jun 30, 2021 15.73 15.90 15.56 15.58 3,017,017 -0.16(-1.02%)
Jun 29, 2021 15.77 15.88 15.34 15.74 4,349,233 +0.05(+0.32%)
Jun 28, 2021 15.90 16.12 15.61 15.69 5,897,503 -0.20(-1.26%)
Jun 25, 2021 15.65 15.93 15.42 15.89 9,312,223 +0.29(+1.86%)
Jun 24, 2021 15.19 15.64 15.13 15.60 6,049,521 +0.53(+3.52%)
Jun 23, 2021 14.84 15.17 14.75 15.07 5,673,929 +0.27(+1.82%)
Jun 22, 2021 14.44 14.84 14.28 14.80 4,875,568 +0.37(+2.56%)
Jun 21, 2021 14.61 14.66 14.20 14.43 9,484,683 -0.18(-1.23%)
Jun 18, 2021 14.76 14.94 14.51 14.61 6,713,361 -0.17(-1.15%)
Jun 17, 2021 15.00 15.17 14.51 14.78 7,304,540 -0.19(-1.27%)
Jun 16, 2021 15.07 15.31 14.76 14.97 5,520,036 +0.12(+0.81%)
Jun 15, 2021 15.61 15.71 14.81 14.85 8,189,108 -0.71(-4.56%)
Jun 14, 2021 14.57 15.85 14.50 15.56 13,648,631 +1.02(+7.02%)
Jun 11, 2021 15.12 15.18 14.46 14.54 8,097,075 -0.44(-2.94%)
Jun 10, 2021 14.95 15.24 14.79 14.98 7,939,661 +0.10(+0.67%)
Jun 09, 2021 14.45 15.20 14.41 14.88 14,008,185 +0.66(+4.64%)
Jun 08, 2021 14.24 14.38 14.03 14.22 4,470,248 +0.08(+0.57%)
Jun 07, 2021 14.31 14.40 13.92 14.14 10,482,238 -0.33(-2.28%)
Jun 04, 2021 13.91 14.60 13.73 14.47 14,488,900 +0.72(+5.24%)
Jun 03, 2021 14.24 14.63 13.69 13.75 10,570,343 -0.67(-4.65%)
Jun 02, 2021 14.57 14.91 14.19 14.42 9,977,383 -0.36(-2.44%)
Jun 01, 2021 14.61 14.82 14.33 14.78 8,746,663 +0.52(+3.65%)
May 28, 2021 14.38 14.83 14.22 14.26 9,345,420 -0.27(-1.86%)
May 27, 2021 13.97 14.57 13.76 14.53 10,358,228 +0.61(+4.38%)
May 26, 2021 13.99 14.15 13.82 13.92 7,810,422 -0.04(-0.29%)
May 25, 2021 13.74 14.26 13.73 13.96 10,156,386 +0.33(+2.42%)
May 24, 2021 14.19 14.19 13.63 13.63 8,144,113 -0.30(-2.15%)
May 21, 2021 14.05 14.18 13.83 13.93 8,809,631 -0.02(-0.14%)
May 20, 2021 13.60 14.07 13.46 13.95 17,244,848 +0.57(+4.26%)
May 19, 2021 13.75 14.33 13.21 13.38 19,383,234 -0.57(-4.09%)
May 18, 2021 13.50 14.37 13.10 13.95 24,611,682 +1.30(+10.28%)
May 17, 2021 12.91 12.96 12.40 12.65 12,572,984 -0.19(-1.48%)
May 14, 2021 12.53 12.96 12.33 12.84 14,446,250 +0.52(+4.22%)
May 13, 2021 13.20 13.36 12.14 12.32 21,540,446 -0.84(-6.38%)
May 12, 2021 13.27 13.65 13.08 13.16 12,918,597 -0.11(-0.83%)
May 11, 2021 12.65 13.45 12.56 13.27 11,834,504 +0.11(+0.84%)
May 10, 2021 13.63 13.66 13.02 13.16 27,136,384 -0.58(-4.22%)
May 07, 2021 14.07 14.35 13.66 13.74 11,046,260 -0.37(-2.62%)
May 06, 2021 14.32 14.39 13.66 14.11 12,638,020 -0.10(-0.70%)
May 05, 2021 14.73 14.76 14.18 14.21 10,584,659 -0.40(-2.74%)
May 04, 2021 14.90 15.25 14.54 14.61 21,682,720 -0.45(-2.99%)
May 03, 2021 14.82 15.44 14.79 15.06 13,357,842 +0.35(+2.38%)
Apr 30, 2021 14.98 15.22 14.65 14.71 11,242,900 -0.37(-2.45%)
Apr 29, 2021 15.64 15.64 14.90 15.08 14,925,496 -0.39(-2.52%)
Apr 28, 2021 15.94 16.08 15.44 15.47 13,726,894 -0.39(-2.46%)
Apr 27, 2021 15.95 16.22 15.78 15.86 9,223,583 +0.13(+0.83%)
Apr 26, 2021 15.75 15.85 15.36 15.73 17,814,530 +0.13(+0.83%)
Apr 23, 2021 15.51 15.75 15.27 15.60 11,486,800 +0.17(+1.10%)
Apr 22, 2021 15.52 15.70 15.15 15.43 15,897,030 +0.17(+1.11%)
Apr 21, 2021 14.17 15.34 14.09 15.26 25,688,340 +1.11(+7.84%)
Apr 20, 2021 14.97 15.00 14.09 14.15 27,366,150 -0.85(-5.67%)
Apr 19, 2021 15.38 15.38 14.91 15.00 16,117,283 -0.22(-1.45%)
Apr 16, 2021 15.37 15.47 14.70 15.22 29,929,800 +0.05(+0.33%)
Apr 15, 2021 15.60 15.90 15.08 15.17 27,774,868 -0.18(-1.17%)
Apr 14, 2021 16.10 16.40 15.30 15.35 63,932,220 -1.31(-7.86%)
Apr 13, 2021 16.38 16.83 16.20 16.66 10,504,991 +0.50(+3.09%)
Apr 12, 2021 16.89 17.02 16.12 16.16 16,326,761 -0.64(-3.81%)
Apr 09, 2021 17.29 17.29 16.64 16.80 18,939,900 -0.44(-2.55%)
Apr 08, 2021 18.00 18.09 17.15 17.24 16,495,824 -0.36(-2.05%)
Apr 07, 2021 18.68 18.95 17.43 17.60 16,954,732 -1.08(-5.78%)
Apr 06, 2021 17.25 19.00 17.21 18.68 31,798,716 +1.69(+9.95%)
Apr 05, 2021 17.00 17.33 16.57 16.99 21,883,196 +0.35(+2.10%)
Apr 01, 2021 17.03 17.36 16.61 16.64 24,228,702 +0.02(+0.12%)
Mar 31, 2021 17.80 17.98 16.42 16.62 35,202,536 -0.59(-3.43%)
Mar 30, 2021 17.10 18.10 16.70 17.21 55,358,016 +0.66(+3.99%)
Mar 29, 2021 17.92 18.49 16.00 16.55 137,861,888 -0.88(-5.05%)
Mar 26, 2021 19.72 21.68 14.60 17.43 140,136,304 -2.65(-13.20%)
Mar 25, 2021 22.86 23.44 19.15 20.08 26,497,060 -3.09(-13.34%)
Mar 24, 2021 28.90 28.91 22.19 23.17 36,964,348 -5.74(-19.85%)
Mar 23, 2021 27.60 28.97 27.27 28.91 13,048,735 +0.87(+3.10%)
Mar 22, 2021 27.94 28.06 27.40 28.04 4,580,812 +0.27(+0.97%)
Mar 19, 2021 26.76 27.96 26.57 27.77 9,291,300 +1.14(+4.28%)
Mar 18, 2021 25.85 26.68 25.44 26.63 7,263,412 +0.60(+2.31%)
Mar 17, 2021 24.40 26.19 23.96 26.03 9,923,690 +0.53(+2.08%)
Mar 16, 2021 25.25 25.60 25.07 25.50 4,404,446 +0.36(+1.43%)
Mar 15, 2021 26.43 26.50 24.86 25.14 14,066,608 -1.30(-4.92%)
Mar 12, 2021 27.10 27.29 26.29 26.44 8,683,300 -1.25(-4.51%)
Mar 11, 2021 27.98 28.22 27.37 27.69 13,417,069 -0.14(-0.50%)
Mar 10, 2021 26.83 27.85 26.65 27.83 14,381,452 +0.74(+2.73%)
Mar 09, 2021 25.88 27.13 25.34 27.09 12,604,696 +1.33(+5.16%)
Mar 08, 2021 25.23 25.94 24.82 25.76 13,126,136 -0.31(-1.19%)
Mar 05, 2021 25.19 26.11 24.98 26.07 14,991,500 +0.45(+1.76%)
Mar 04, 2021 25.73 26.08 24.72 25.62 23,050,224 -0.77(-2.92%)
Mar 03, 2021 25.93 26.42 25.48 26.39 6,131,235 +0.46(+1.77%)
Mar 02, 2021 25.22 26.00 25.21 25.93 8,210,691 +0.48(+1.89%)
Mar 01, 2021 25.54 25.62 24.87 25.45 5,914,076 +0.12(+0.47%)
Feb 26, 2021 25.00 25.80 24.22 25.33 18,228,900 +0.07(+0.28%)
Feb 25, 2021 24.67 25.30 24.29 25.26 9,127,937 +0.39(+1.57%)
Feb 24, 2021 24.40 24.89 23.56 24.87 9,061,046 +0.12(+0.48%)
Feb 23, 2021 23.22 24.78 22.29 24.75 10,918,745 +0.87(+3.64%)
Feb 22, 2021 23.43 23.99 23.28 23.88 9,147,275 -0.84(-3.40%)
Feb 19, 2021 25.42 25.60 24.25 24.72 8,835,300 -0.89(-3.48%)
Feb 18, 2021 22.15 25.64 22.15 25.61 16,905,738 +0.63(+2.52%)
Feb 17, 2021 24.56 25.01 24.12 24.98 9,901,423 -0.13(-0.52%)
Feb 16, 2021 26.51 26.89 24.51 25.11 27,593,556 -1.35(-5.10%)
Feb 12, 2021 26.18 26.82 25.90 26.46 9,625,600 +0.14(+0.53%)
Feb 11, 2021 25.15 26.76 25.10 26.32 10,670,430 +1.18(+4.69%)
Feb 10, 2021 25.17 25.82 24.49 25.14 15,368,200 +0.14(+0.56%)
Feb 09, 2021 23.61 25.15 23.45 25.00 9,725,881 +1.45(+6.16%)
Feb 08, 2021 23.22 23.59 22.92 23.55 4,743,193 +0.34(+1.46%)
Feb 05, 2021 23.41 23.46 22.75 23.21 7,112,300 +0.01(+0.04%)
Feb 04, 2021 23.40 23.57 22.98 23.20 12,127,189 +0.38(+1.67%)
Feb 03, 2021 22.22 23.12 22.10 22.82 14,025,061 +0.60(+2.70%)
Feb 02, 2021 22.00 22.56 21.61 22.22 9,221,890 +0.33(+1.51%)
Feb 01, 2021 21.91 22.34 21.72 21.89 4,383,354 +0.04(+0.18%)
Jan 29, 2021 21.68 22.55 21.54 21.85 7,518,900 -0.08(-0.36%)
Jan 28, 2021 21.92 22.04 21.20 21.93 19,865,334 +0.13(+0.60%)
Jan 27, 2021 20.48 22.82 20.41 21.80 21,592,864 +0.91(+4.36%)
Jan 26, 2021 20.83 21.04 20.28 20.89 5,894,237 +0.09(+0.43%)
Jan 25, 2021 20.98 21.60 20.72 20.80 5,988,959 +0.18(+0.87%)
Jan 22, 2021 20.52 20.81 20.02 20.62 8,660,500 -0.24(-1.15%)
Jan 21, 2021 20.91 21.06 20.43 20.86 9,842,423 -0.28(-1.32%)
Jan 20, 2021 19.51 21.35 19.51 21.14 19,478,536 +1.65(+8.47%)
Jan 19, 2021 19.46 19.88 19.33 19.49 7,319,275 -0.27(-1.37%)
Jan 15, 2021 19.90 20.00 19.48 19.76 5,603,000 -0.09(-0.45%)
Jan 14, 2021 19.48 20.02 19.34 19.85 6,393,696 +0.54(+2.80%)
Jan 13, 2021 19.21 19.65 18.87 19.31 10,885,772 -0.16(-0.82%)
Jan 12, 2021 19.51 19.65 18.83 19.47 13,040,574 -0.54(-2.70%)
Jan 11, 2021 19.53 20.09 19.08 20.01 15,413,053 +0.40(+2.04%)
Jan 08, 2021 19.16 19.64 18.74 19.61 9,291,800 +0.79(+4.20%)
Jan 07, 2021 18.61 18.90 18.46 18.82 8,235,119 +0.21(+1.13%)
Jan 06, 2021 18.49 19.07 18.40 18.61 10,364,554 -0.03(-0.16%)
Jan 05, 2021 18.29 18.66 17.93 18.64 11,890,850 +0.60(+3.33%)
Jan 04, 2021 17.60 18.24 17.51 18.04 10,481,893 +0.56(+3.20%)
Dec 31, 2020 17.48 17.48 17.48 8,674,089 -0.06(-0.34%)
Dec 30, 2020 17.55 17.74 17.20 17.54 8,674,089 -0.01(-0.06%)
Dec 29, 2020 17.20 17.58 17.00 17.55 8,658,330 +0.47(+2.75%)
Dec 28, 2020 17.45 17.51 16.79 17.08 15,237,770 -0.36(-2.06%)
Dec 24, 2020 16.84 17.50 16.56 17.44 9,152,400 +0.33(+1.93%)
Dec 23, 2020 17.06 17.14 16.78 17.11 8,701,304 +0.14(+0.82%)
Dec 22, 2020 17.21 17.24 16.66 16.97 10,622,855 -0.04(-0.24%)
Dec 21, 2020 17.13 17.13 16.69 17.01 26,030,580 -0.22(-1.28%)
Dec 18, 2020 17.54 17.75 17.10 17.23 19,769,000 -0.13(-0.75%)
Dec 17, 2020 17.76 18.25 17.00 17.36 55,903,380 -0.74(-4.09%)
Dec 16, 2020 20.39 20.41 18.09 18.10 51,812,168 -4.21(-18.87%)
Dec 15, 2020 22.65 22.75 22.09 22.31 4,434,887 -0.29(-1.28%)
Dec 14, 2020 22.49 22.61 22.04 22.60 4,578,038 +0.05(+0.22%)
Dec 11, 2020 21.83 22.66 21.44 22.55 12,771,900 +0.77(+3.54%)
Dec 10, 2020 21.41 21.83 21.25 21.78 5,562,266 +0.22(+1.02%)
Dec 09, 2020 21.83 21.94 21.47 21.56 3,090,692 -0.14(-0.65%)
Dec 08, 2020 22.01 22.30 21.33 21.70 5,746,442 -0.25(-1.14%)
Dec 07, 2020 22.92 23.08 21.90 21.95 8,568,855 -1.08(-4.69%)
Dec 04, 2020 22.91 23.05 22.63 23.03 4,122,900 +0.22(+0.96%)
Dec 03, 2020 22.83 23.08 22.52 22.81 6,737,403 -0.04(-0.18%)
Dec 02, 2020 22.17 22.91 21.75 22.85 5,359,593 +0.25(+1.11%)
Dec 01, 2020 22.49 22.65 22.08 22.60 7,298,440 +0.24(+1.07%)
Nov 30, 2020 21.90 22.71 21.39 22.36 15,312,037 +0.35(+1.59%)
Nov 27, 2020 21.50 22.08 21.30 22.01 13,406,700 -0.38(-1.70%)
Nov 25, 2020 22.24 22.50 22.09 22.39 3,231,500 +0.14(+0.63%)
Nov 24, 2020 22.21 22.58 21.96 22.25 7,845,177 +0.11(+0.50%)
Nov 23, 2020 22.77 22.88 21.75 22.14 12,688,009 -0.49(-2.17%)
Nov 20, 2020 22.47 22.73 21.88 22.63 12,025,100 +0.03(+0.13%)
Nov 19, 2020 22.67 22.97 22.19 22.60 8,183,395 +0.02(+0.09%)
Nov 18, 2020 23.80 23.82 22.50 22.58 11,266,516 -1.13(-4.77%)
Nov 17, 2020 25.23 25.57 23.23 23.71 26,519,304 -4.06(-14.62%)
Nov 16, 2020 26.99 28.03 26.93 27.77 10,311,486 +1.07(+4.01%)
Nov 13, 2020 26.44 26.98 26.25 26.70 5,094,900 +0.53(+2.03%)
Nov 12, 2020 26.47 26.88 26.04 26.17 3,191,374 +0.04(+0.15%)
Nov 11, 2020 26.23 26.40 25.80 26.13 3,632,514 -0.23(-0.87%)
Nov 10, 2020 26.59 26.92 25.68 26.36 7,826,925 -0.61(-2.26%)
Nov 09, 2020 25.74 27.57 25.26 26.97 6,511,900 +1.17(+4.53%)
Nov 06, 2020 25.99 26.29 25.41 25.80 6,261,800 +0.00(+0.00%)
Nov 05, 2020 26.53 26.69 24.50 25.80 7,530,852 -0.46(-1.75%)
Nov 04, 2020 25.18 26.60 25.14 26.26 6,022,173 +1.34(+5.38%)
Nov 03, 2020 25.35 25.41 24.35 24.92 9,318,144 -0.27(-1.07%)
Nov 02, 2020 24.75 25.70 24.70 25.19 10,540,228 +0.49(+1.98%)
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 22.84 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 22.16 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%)
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.