Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motors ADR (OP: NSANY )

7.450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.875 6.950 6.800 6.840 194,158 -0.10(-1.44%)
Apr 29, 2020 6.811 7.060 6.810 6.940 372,918 +0.19(+2.81%)
Apr 28, 2020 6.850 6.850 6.730 6.750 241,195 +0.09(+1.35%)
Apr 27, 2020 6.685 6.750 6.580 6.660 256,700 +0.16(+2.46%)
Apr 24, 2020 6.600 6.600 6.410 6.500 86,000 +0.02(+0.31%)
Apr 23, 2020 6.560 6.610 6.460 6.480 137,039 +0.18(+2.86%)
Apr 22, 2020 6.250 6.410 6.250 6.300 184,795 -0.20(-3.08%)
Apr 21, 2020 6.410 6.660 6.410 6.500 272,381 -0.20(-2.99%)
Apr 20, 2020 6.610 6.812 6.610 6.700 297,353 +0.05(+0.75%)
Apr 17, 2020 6.510 6.850 6.510 6.650 185,100 +0.20(+3.10%)
Apr 16, 2020 6.500 6.540 6.420 6.450 301,522 -0.22(-3.30%)
Apr 15, 2020 6.880 6.880 6.670 6.670 257,653 -0.29(-4.17%)
Apr 14, 2020 6.817 7.110 6.800 6.960 582,806 -0.01(-0.14%)
Apr 13, 2020 7.025 7.200 6.750 6.970 292,965 +0.20(+2.95%)
Apr 09, 2020 6.675 6.830 6.675 6.770 337,900 +0.17(+2.58%)
Apr 08, 2020 6.180 6.980 6.180 6.600 239,521 +0.14(+2.17%)
Apr 07, 2020 6.160 6.740 6.160 6.460 511,466 +0.05(+0.78%)
Apr 06, 2020 6.030 6.410 6.030 6.410 559,874 +0.63(+10.90%)
Apr 03, 2020 5.987 6.050 5.780 5.780 371,400 -0.32(-5.25%)
Apr 02, 2020 6.290 6.390 5.950 6.100 395,810 -0.09(-1.45%)
Apr 01, 2020 6.370 6.670 6.190 6.190 998,712 -0.51(-7.61%)
Mar 31, 2020 6.610 6.850 6.560 6.700 562,281 -0.49(-6.82%)
Mar 30, 2020 6.982 7.410 6.920 7.190 525,095 +0.16(+2.20%)
Mar 27, 2020 7.000 7.430 6.929 7.035 227,000 -0.17(-2.29%)
Mar 26, 2020 7.393 7.393 7.000 7.200 249,138 +0.14(+1.98%)
Mar 25, 2020 7.018 7.200 6.940 7.060 208,218 +0.13(+1.95%)
Mar 24, 2020 6.150 7.100 6.150 6.925 205,071 +0.22(+3.36%)
Mar 23, 2020 6.290 7.200 6.290 6.700 366,782 -0.55(-7.65%)
Mar 20, 2020 7.345 7.560 7.150 7.255 310,200 +0.01(+0.21%)
Mar 19, 2020 6.820 7.510 6.820 7.240 530,246 +0.03(+0.42%)
Mar 18, 2020 7.125 7.500 6.910 7.210 302,655 +0.01(+0.14%)
Mar 17, 2020 6.640 7.270 6.640 7.200 402,582 +0.33(+4.80%)
Mar 16, 2020 7.060 7.060 6.660 6.870 459,073 -0.70(-9.25%)
Mar 13, 2020 7.370 7.570 7.060 7.570 417,100 +0.32(+4.41%)
Mar 12, 2020 7.080 7.400 7.000 7.250 693,306 -0.36(-4.73%)
Mar 11, 2020 7.800 8.000 7.610 7.610 327,513 -0.14(-1.81%)
Mar 10, 2020 7.540 7.960 7.470 7.750 1,084,707 +0.31(+4.17%)
Mar 09, 2020 7.480 7.540 7.250 7.440 675,379 -0.56(-7.00%)
Mar 06, 2020 8.020 8.080 7.894 8.000 372,500 -0.21(-2.56%)
Mar 05, 2020 8.100 8.320 8.100 8.210 299,287 -0.28(-3.32%)
Mar 04, 2020 8.410 8.510 8.390 8.492 248,915 +0.11(+1.34%)
Mar 03, 2020 8.410 8.570 8.310 8.380 850,026 -0.20(-2.33%)
Mar 02, 2020 8.460 8.620 8.340 8.580 218,524 +0.02(+0.23%)
Feb 28, 2020 8.372 8.580 8.210 8.560 364,300 +0.16(+1.90%)
Feb 27, 2020 8.500 8.600 8.400 8.400 220,764 -0.37(-4.16%)
Feb 26, 2020 8.540 8.830 8.540 8.765 302,014 +0.21(+2.51%)
Feb 25, 2020 8.701 8.800 8.550 8.550 338,293 -0.22(-2.51%)
Feb 24, 2020 8.830 8.980 8.650 8.770 215,116 -0.24(-2.66%)
Feb 21, 2020 9.020 9.060 9.000 9.010 182,800 -0.04(-0.50%)
Feb 20, 2020 9.185 9.200 9.020 9.055 229,599 -0.13(-1.47%)
Feb 19, 2020 9.000 9.340 9.000 9.190 215,037 +0.16(+1.83%)
Feb 18, 2020 9.190 9.190 9.010 9.025 283,319 -0.43(-4.55%)
Feb 14, 2020 9.490 9.490 9.427 9.455 243,400 -0.49(-4.97%)
Feb 13, 2020 9.926 9.990 9.890 9.950 184,498 -0.52(-4.92%)
Feb 12, 2020 10.36 10.53 10.30 10.46 155,246 -0.20(-1.83%)
Feb 11, 2020 10.70 10.75 10.61 10.66 90,504 +0.05(+0.47%)
Feb 10, 2020 10.65 10.71 10.60 10.61 188,709 -0.10(-0.93%)
Feb 07, 2020 10.78 10.87 10.70 10.71 130,600 -0.20(-1.83%)
Feb 06, 2020 10.84 10.95 10.80 10.91 140,872 +0.08(+0.74%)
Feb 05, 2020 10.73 11.07 10.73 10.83 175,511 +0.04(+0.37%)
Feb 04, 2020 10.65 10.85 10.65 10.79 254,361 +0.01(+0.09%)
Feb 03, 2020 10.85 10.95 10.75 10.78 131,920 +0.01(+0.09%)
Jan 31, 2020 10.80 10.94 10.76 10.77 114,200 -0.20(-1.82%)
Jan 30, 2020 10.84 11.00 10.77 10.97 178,334 +0.04(+0.37%)
Jan 29, 2020 11.12 11.12 10.91 10.93 224,003 -0.07(-0.64%)
Jan 28, 2020 10.77 11.03 10.77 11.00 167,231 +0.14(+1.29%)
Jan 27, 2020 11.00 11.00 10.85 10.86 129,926 -0.31(-2.78%)
Jan 24, 2020 11.20 11.27 11.11 11.17 177,700 -0.18(-1.59%)
Jan 23, 2020 11.34 11.38 11.26 11.35 205,446 -0.06(-0.53%)
Jan 22, 2020 11.58 11.58 11.40 11.41 126,652 -0.08(-0.70%)
Jan 21, 2020 11.31 11.60 11.31 11.49 168,227 +0.01(+0.09%)
Jan 17, 2020 11.77 11.77 11.45 11.48 151,000 +0.12(+1.06%)
Jan 16, 2020 11.61 11.61 11.22 11.36 152,151 +0.10(+0.89%)
Jan 15, 2020 11.20 11.41 11.16 11.26 230,378 +0.08(+0.72%)
Jan 14, 2020 11.30 11.30 11.16 11.18 170,005 -0.30(-2.61%)
Jan 13, 2020 11.30 11.60 11.30 11.48 287,379 -0.08(-0.69%)
Jan 10, 2020 11.83 11.83 11.54 11.56 215,900 -0.22(-1.87%)
Jan 09, 2020 12.00 12.00 11.76 11.78 208,410 +0.10(+0.86%)
Jan 08, 2020 11.75 11.76 11.68 11.68 212,766 +0.02(+0.15%)
Jan 07, 2020 11.64 11.70 11.61 11.66 147,944 +0.10(+0.89%)
Jan 06, 2020 11.50 11.77 11.50 11.56 131,179 +0.00(+0.00%)
Jan 03, 2020 11.66 11.69 11.55 11.56 98,700 -0.08(-0.69%)
Jan 02, 2020 11.56 11.68 11.56 11.64 183,592 +0.08(+0.65%)
Dec 31, 2019 11.59 11.59 11.50 11.56 166,900 +0.03(+0.22%)
Dec 30, 2019 11.58 11.64 11.53 11.54 239,128 -0.05(-0.43%)
Dec 27, 2019 11.76 11.76 11.55 11.59 148,700 +0.00(+0.00%)
Dec 26, 2019 11.59 11.64 11.53 11.59 153,537 -0.28(-2.37%)
Dec 24, 2019 11.95 12.04 11.87 11.87 118,800 -0.08(-0.66%)
Dec 23, 2019 11.93 12.11 11.85 11.95 154,243 -0.10(-0.83%)
Dec 20, 2019 12.04 12.30 12.04 12.05 176,100 -0.14(-1.15%)
Dec 19, 2019 12.15 12.24 12.15 12.19 138,395 -0.13(-1.06%)
Dec 18, 2019 12.28 12.39 12.28 12.32 214,597 +0.08(+0.65%)
Dec 17, 2019 12.28 12.35 12.09 12.24 220,328 -0.15(-1.21%)
Dec 16, 2019 12.31 12.61 12.31 12.39 89,621 +0.03(+0.24%)
Dec 13, 2019 12.15 12.55 12.15 12.36 59,800 +0.01(+0.08%)
Dec 12, 2019 12.12 12.37 12.12 12.35 178,190 +0.04(+0.29%)
Dec 11, 2019 12.35 12.35 12.27 12.31 74,585 -0.12(-0.93%)
Dec 10, 2019 12.43 12.69 12.43 12.43 130,403 -0.16(-1.27%)
Dec 09, 2019 12.82 12.82 12.45 12.59 104,219 +0.15(+1.21%)
Dec 06, 2019 12.26 12.54 12.26 12.44 98,900 +0.04(+0.32%)
Dec 05, 2019 12.37 12.48 12.37 12.40 105,752 +0.03(+0.24%)
Dec 04, 2019 12.14 12.42 12.14 12.37 105,391 +0.06(+0.49%)
Dec 03, 2019 12.42 12.43 12.22 12.31 78,784 -0.09(-0.73%)
Dec 02, 2019 12.63 12.63 12.29 12.40 217,163 +0.08(+0.65%)
Nov 29, 2019 12.22 12.40 12.22 12.32 45,400 -0.10(-0.81%)
Nov 27, 2019 12.28 12.45 12.28 12.42 51,700 -0.02(-0.16%)
Nov 26, 2019 12.39 12.49 12.35 12.44 91,918 +0.09(+0.77%)
Nov 25, 2019 12.23 12.35 12.19 12.35 59,010 +0.12(+1.02%)
Nov 22, 2019 12.54 12.54 12.17 12.22 85,000 -0.01(-0.08%)
Nov 21, 2019 12.26 12.33 12.19 12.23 67,915 -0.08(-0.65%)
Nov 20, 2019 12.39 12.39 12.27 12.31 48,185 -0.10(-0.81%)
Nov 19, 2019 12.32 12.50 12.32 12.41 85,964 -0.04(-0.30%)
Nov 18, 2019 12.53 12.65 12.43 12.45 76,435 -0.08(-0.66%)
Nov 15, 2019 12.50 12.60 12.50 12.53 68,200 -0.07(-0.56%)
Nov 14, 2019 12.65 12.79 12.57 12.60 60,082 -0.37(-2.82%)
Nov 13, 2019 12.76 13.00 12.76 12.96 90,009 +0.35(+2.73%)
Nov 12, 2019 12.30 12.62 12.30 12.62 76,956 -0.33(-2.55%)
Nov 11, 2019 13.20 13.20 12.72 12.95 23,638 -0.04(-0.31%)
Nov 08, 2019 12.87 12.99 12.82 12.99 49,300 +0.19(+1.48%)
Nov 07, 2019 12.87 12.87 12.80 12.80 47,217 -0.03(-0.23%)
Nov 06, 2019 12.82 13.01 12.80 12.83 38,824 -0.04(-0.31%)
Nov 05, 2019 13.13 13.15 12.85 12.87 121,802 -0.07(-0.50%)
Nov 04, 2019 13.01 13.14 12.93 12.94 34,746 +0.04(+0.35%)
Nov 01, 2019 12.89 13.02 12.89 12.89 49,700 +0.34(+2.71%)
Oct 31, 2019 12.60 12.62 12.55 12.55 59,519 -0.01(-0.08%)
Oct 30, 2019 12.43 12.77 12.43 12.56 62,302 -0.21(-1.64%)
Oct 29, 2019 12.62 12.85 12.62 12.77 53,916 +0.24(+1.92%)
Oct 28, 2019 12.30 12.58 12.30 12.53 61,105 -0.03(-0.27%)
Oct 25, 2019 12.32 12.58 12.32 12.56 39,100 +0.04(+0.35%)
Oct 24, 2019 12.53 12.60 12.33 12.52 53,729 +0.04(+0.28%)
Oct 23, 2019 12.59 12.59 12.35 12.48 36,092 -0.16(-1.27%)
Oct 22, 2019 12.65 12.79 12.59 12.64 68,878 +0.03(+0.20%)
Oct 21, 2019 12.42 12.85 12.42 12.62 117,783 +0.15(+1.20%)
Oct 18, 2019 12.72 12.72 12.19 12.47 83,200 -0.11(-0.87%)
Oct 17, 2019 12.62 12.70 12.57 12.58 47,215 -0.03(-0.24%)
Oct 16, 2019 12.82 12.82 12.58 12.61 90,300 +0.01(+0.08%)
Oct 15, 2019 12.50 12.63 12.50 12.60 134,855 +0.20(+1.61%)
Oct 14, 2019 12.52 12.52 12.24 12.40 158,809 -0.01(-0.08%)
Oct 11, 2019 12.18 12.47 12.18 12.41 108,600 +0.23(+1.89%)
Oct 10, 2019 12.25 12.25 12.16 12.18 142,687 -0.01(-0.08%)
Oct 09, 2019 12.45 12.45 12.19 12.19 143,484 -0.09(-0.73%)
Oct 08, 2019 12.25 12.40 12.25 12.28 173,051 -0.01(-0.08%)
Oct 07, 2019 12.25 12.40 12.25 12.29 95,571 -0.09(-0.73%)
Oct 04, 2019 12.24 12.41 12.24 12.38 91,600 +0.11(+0.90%)
Oct 03, 2019 12.19 12.35 12.19 12.27 276,382 -0.13(-1.05%)
Oct 02, 2019 12.21 12.53 12.21 12.40 36,744 -0.37(-2.90%)
Oct 01, 2019 12.56 12.94 12.56 12.77 85,304 +0.28(+2.24%)
Sep 30, 2019 12.50 12.54 12.47 12.49 113,047 -0.16(-1.30%)
Sep 27, 2019 12.94 12.94 12.63 12.65 59,000 -0.25(-1.90%)
Sep 26, 2019 13.50 13.50 12.83 12.90 83,719 -0.20(-1.53%)
Sep 25, 2019 12.99 13.14 12.99 13.10 108,319 +0.13(+1.00%)
Sep 24, 2019 12.82 13.27 12.82 12.97 122,475 -0.19(-1.48%)
Sep 23, 2019 13.20 13.20 13.14 13.16 70,086 +0.02(+0.19%)
Sep 20, 2019 13.20 13.25 13.14 13.14 41,600 -0.09(-0.72%)
Sep 19, 2019 13.13 13.28 13.13 13.23 52,965 +0.05(+0.42%)
Sep 18, 2019 12.95 13.54 12.95 13.18 50,892 -0.11(-0.79%)
Sep 17, 2019 12.95 13.30 12.95 13.29 42,751 +0.09(+0.64%)
Sep 16, 2019 13.34 13.34 13.16 13.20 83,577 -0.05(-0.38%)
Sep 13, 2019 13.29 13.29 13.19 13.25 120,800 +0.06(+0.45%)
Sep 12, 2019 13.38 13.38 13.14 13.19 58,523 -0.13(-0.98%)
Sep 11, 2019 13.32 13.38 13.27 13.32 75,429 +0.33(+2.54%)
Sep 10, 2019 12.86 13.00 12.84 12.99 87,028 +0.40(+3.18%)
Sep 09, 2019 12.66 12.80 12.51 12.59 66,403 -0.08(-0.63%)
Sep 06, 2019 12.38 12.73 12.38 12.67 79,200 +0.27(+2.18%)
Sep 05, 2019 12.41 12.57 12.29 12.40 97,160 +0.11(+0.90%)
Sep 04, 2019 12.42 12.42 12.09 12.29 252,217 -0.07(-0.57%)
Sep 03, 2019 12.25 12.39 12.25 12.36 80,227 +0.04(+0.32%)
Aug 30, 2019 12.37 12.50 12.29 12.32 147,900 +0.12(+0.98%)
Aug 29, 2019 12.15 12.25 12.00 12.20 173,986 -0.06(-0.49%)
Aug 28, 2019 12.14 12.27 12.14 12.26 109,323 +0.01(+0.08%)
Aug 27, 2019 12.38 12.38 12.20 12.25 195,475 -0.10(-0.81%)
Aug 26, 2019 12.49 12.49 12.23 12.35 127,349 +0.12(+0.98%)
Aug 23, 2019 12.30 12.30 12.20 12.23 211,200 -0.22(-1.77%)
Aug 22, 2019 12.42 12.45 12.34 12.45 106,606 +0.07(+0.57%)
Aug 21, 2019 12.33 12.55 12.33 12.38 88,991 -0.09(-0.72%)
Aug 20, 2019 12.72 12.72 12.43 12.47 216,183 +0.03(+0.24%)
Aug 19, 2019 12.50 12.50 12.37 12.44 92,983 +0.08(+0.65%)
Aug 16, 2019 12.25 12.39 12.25 12.36 144,900 +0.14(+1.15%)
Aug 15, 2019 12.31 12.31 12.11 12.22 250,071 +0.01(+0.08%)
Aug 14, 2019 12.50 12.50 12.20 12.21 166,018 -0.29(-2.32%)
Aug 13, 2019 12.65 12.65 12.47 12.50 159,574 -0.11(-0.87%)
Aug 12, 2019 12.72 12.78 12.61 12.61 110,365 -0.09(-0.71%)
Aug 09, 2019 12.76 12.80 12.70 12.70 136,000 +0.00(+0.00%)
Aug 08, 2019 12.59 12.75 12.59 12.70 139,594 -0.03(-0.24%)
Aug 07, 2019 12.65 12.77 12.50 12.73 142,940 -0.03(-0.24%)
Aug 06, 2019 12.66 12.82 12.66 12.76 230,708 +0.46(+3.78%)
Aug 05, 2019 12.60 12.60 12.27 12.29 143,318 -0.59(-4.54%)
Aug 02, 2019 12.90 13.10 12.82 12.88 94,500 -0.07(-0.54%)
Aug 01, 2019 13.00 13.12 12.93 12.95 135,869 +0.01(+0.08%)
Jul 31, 2019 13.00 13.09 12.90 12.94 114,445 -0.29(-2.23%)
Jul 30, 2019 13.14 13.33 13.14 13.23 87,202 +0.01(+0.11%)
Jul 29, 2019 13.46 13.46 13.20 13.22 124,533 -0.46(-3.36%)
Jul 26, 2019 13.70 13.71 13.61 13.68 93,700 -0.32(-2.29%)
Jul 25, 2019 13.96 14.07 13.92 14.00 63,671 +0.09(+0.61%)
Jul 24, 2019 13.70 14.04 13.70 13.91 73,553 -0.41(-2.83%)
Jul 23, 2019 14.41 14.41 14.20 14.32 77,328 +0.19(+1.37%)
Jul 22, 2019 14.16 14.20 14.12 14.13 31,111 +0.03(+0.20%)
Jul 19, 2019 14.16 14.16 14.07 14.10 53,700 +0.05(+0.34%)
Jul 18, 2019 14.07 14.14 13.81 14.05 44,913 -0.04(-0.28%)
Jul 17, 2019 14.20 14.20 14.08 14.09 83,927 -0.14(-0.98%)
Jul 16, 2019 14.20 14.27 14.20 14.23 270,340 -0.03(-0.18%)
Jul 15, 2019 14.38 14.38 14.23 14.26 235,880 -0.00(-0.04%)
Jul 12, 2019 14.28 14.33 14.22 14.26 151,600 +0.04(+0.28%)
Jul 11, 2019 14.20 14.31 14.20 14.22 122,606 +0.02(+0.14%)
Jul 10, 2019 14.07 14.25 14.07 14.20 145,115 +0.01(+0.11%)
Jul 09, 2019 14.13 14.21 14.13 14.19 114,145 -0.03(-0.18%)
Jul 08, 2019 14.25 14.25 14.12 14.21 226,083 +0.01(+0.04%)
Jul 05, 2019 14.25 14.58 13.96 14.21 43,700 -0.10(-0.66%)
Jul 03, 2019 14.40 14.40 14.27 14.30 25,200 -0.21(-1.45%)
Jul 02, 2019 14.24 14.64 14.24 14.51 96,283 -0.01(-0.03%)
Jul 01, 2019 14.58 14.65 14.48 14.52 124,118 +0.23(+1.57%)
Jun 28, 2019 14.25 14.31 14.25 14.29 83,300 -0.03(-0.21%)
Jun 27, 2019 14.27 14.39 14.27 14.32 79,401 +0.19(+1.34%)
Jun 26, 2019 14.15 14.16 14.10 14.13 50,566 -0.06(-0.42%)
Jun 25, 2019 14.11 14.26 14.11 14.19 48,826 -0.04(-0.28%)
Jun 24, 2019 14.25 14.25 14.21 14.23 119,226 -0.06(-0.42%)
Jun 21, 2019 14.05 14.30 14.05 14.29 84,500 +0.16(+1.13%)
Jun 20, 2019 14.10 14.21 14.10 14.13 177,016 +0.07(+0.46%)
Jun 19, 2019 13.99 14.11 13.99 14.06 69,411 +0.13(+0.97%)
Jun 18, 2019 13.94 13.94 13.87 13.93 155,539 -0.01(-0.07%)
Jun 17, 2019 14.18 14.18 13.89 13.94 115,859 +0.10(+0.72%)
Jun 14, 2019 14.05 14.05 13.67 13.84 199,700 -0.13(-0.93%)
Jun 13, 2019 14.17 14.17 13.88 13.97 349,996 +0.00(+0.00%)
Jun 12, 2019 14.02 14.15 13.97 13.97 83,153 -0.12(-0.85%)
Jun 11, 2019 14.20 14.20 14.04 14.09 275,667 +0.06(+0.43%)
Jun 10, 2019 14.07 14.09 14.03 14.03 146,557 +0.04(+0.29%)
Jun 07, 2019 13.98 14.06 13.97 13.99 240,000 +0.18(+1.30%)
Jun 06, 2019 13.89 13.89 13.78 13.81 162,261 -0.47(-3.29%)
Jun 05, 2019 14.22 14.31 14.15 14.28 435,251 +0.18(+1.28%)
Jun 04, 2019 14.13 14.14 14.01 14.10 153,421 +0.36(+2.62%)
Jun 03, 2019 13.64 13.80 13.64 13.74 238,156 +0.33(+2.46%)
May 31, 2019 13.22 13.44 13.21 13.41 113,700 -0.58(-4.17%)
May 30, 2019 14.13 14.13 13.97 13.99 200,650 -0.10(-0.68%)
May 29, 2019 14.30 14.30 14.04 14.09 232,792 +0.33(+2.44%)
May 28, 2019 13.72 14.10 13.72 13.76 160,106 +0.29(+2.19%)
May 24, 2019 13.46 13.46 13.39 13.46 101,000 -0.01(-0.07%)
May 23, 2019 13.60 13.60 13.42 13.47 85,330 -0.13(-0.96%)
May 22, 2019 13.80 13.80 13.59 13.60 100,256 -0.27(-1.92%)
May 21, 2019 13.85 13.90 13.81 13.87 209,513 +0.01(+0.04%)
May 20, 2019 14.04 14.04 13.84 13.86 133,644 -0.27(-1.91%)
May 17, 2019 14.25 14.37 14.11 14.13 96,300 -0.23(-1.64%)
May 16, 2019 14.49 14.49 14.28 14.37 166,085 +0.01(+0.07%)
May 15, 2019 14.32 14.52 14.18 14.36 231,331 -0.03(-0.17%)
May 14, 2019 14.94 14.97 14.35 14.38 248,342 -1.12(-7.23%)
May 13, 2019 15.53 15.55 15.45 15.50 89,399 -0.08(-0.51%)
May 10, 2019 15.54 15.60 15.50 15.58 99,000 +0.00(+0.00%)
May 09, 2019 15.59 15.61 15.50 15.58 88,820 -0.20(-1.27%)
May 08, 2019 15.61 15.96 15.61 15.78 190,415 +0.07(+0.45%)
May 07, 2019 15.80 15.84 15.68 15.71 82,886 -0.32(-2.03%)
May 06, 2019 16.00 16.08 15.95 16.04 110,170 -0.05(-0.34%)
May 03, 2019 16.00 16.10 16.00 16.09 62,800 +0.12(+0.75%)
May 02, 2019 16.01 16.01 15.95 15.97 59,079 -0.02(-0.13%)
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.