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

Donnelley R.R. & Sons Company (NY: RRD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 (%)
May 29, 2020 1.180 1.180 1.080 1.090 1,912,200 -0.09(-7.63%)
May 28, 2020 1.260 1.269 1.100 1.180 1,536,768 -0.04(-3.28%)
May 27, 2020 1.320 1.326 1.220 1.220 1,254,928 -0.07(-5.43%)
May 26, 2020 1.310 1.360 1.260 1.290 1,185,317 +0.02(+1.57%)
May 22, 2020 1.360 1.383 1.240 1.270 919,200 -0.06(-4.51%)
May 21, 2020 1.210 1.360 1.170 1.330 3,454,125 +0.12(+9.92%)
May 20, 2020 1.160 1.300 1.120 1.210 2,144,692 +0.16(+15.24%)
May 19, 2020 1.120 1.170 1.050 1.050 984,071 -0.06(-5.41%)
May 18, 2020 1.070 1.180 1.050 1.110 1,156,362 +0.06(+5.71%)
May 15, 2020 1.060 1.140 1.010 1.050 987,500 +0.02(+1.94%)
May 14, 2020 1.040 1.100 0.9700 1.030 1,288,680 -0.03(-2.83%)
May 13, 2020 1.130 1.130 1.060 1.060 863,086 -0.05(-4.50%)
May 12, 2020 1.230 1.270 1.104 1.110 1,473,271 -0.12(-9.76%)
May 11, 2020 1.210 1.290 1.150 1.230 762,868 +0.02(+1.65%)
May 08, 2020 1.230 1.230 1.140 1.210 705,300 +0.03(+2.54%)
May 07, 2020 1.230 1.290 1.120 1.180 1,226,546 -0.05(-4.07%)
May 06, 2020 1.320 1.350 1.215 1.230 881,153 -0.06(-4.65%)
May 05, 2020 1.370 1.490 1.290 1.290 793,196 -0.07(-5.15%)
May 04, 2020 1.460 1.550 1.250 1.360 1,514,626 -0.26(-16.05%)
May 01, 2020 1.650 1.660 1.510 1.620 886,000 -0.09(-5.26%)
Apr 30, 2020 1.720 1.760 1.460 1.710 1,382,773 -0.11(-6.04%)
Apr 29, 2020 1.400 1.940 1.400 1.820 3,446,779 +0.57(+45.60%)
Apr 28, 2020 1.350 1.370 1.210 1.250 1,253,966 +0.04(+3.31%)
Apr 27, 2020 1.130 1.250 1.110 1.210 546,808 +0.10(+9.01%)
Apr 24, 2020 1.120 1.130 1.065 1.110 770,700 +0.03(+2.78%)
Apr 23, 2020 1.110 1.140 1.060 1.080 567,052 -0.03(-2.70%)
Apr 22, 2020 1.070 1.140 1.070 1.110 257,413 +0.04(+3.74%)
Apr 21, 2020 1.020 1.070 0.9278 1.070 448,496 +0.02(+1.90%)
Apr 20, 2020 1.100 1.130 1.015 1.050 590,029 -0.07(-6.25%)
Apr 17, 2020 1.220 1.220 1.090 1.120 470,900 +0.00(+0.00%)
Apr 16, 2020 1.130 1.170 1.040 1.120 645,445 -0.02(-1.75%)
Apr 15, 2020 1.260 1.265 1.140 1.140 644,966 -0.12(-9.52%)
Apr 14, 2020 1.470 1.510 1.250 1.260 435,835 -0.13(-9.35%)
Apr 13, 2020 1.440 1.460 1.250 1.390 890,225 +0.03(+2.21%)
Apr 09, 2020 1.090 1.440 1.070 1.360 2,579,600 +0.32(+30.77%)
Apr 08, 2020 1.040 1.080 0.9820 1.040 606,028 +0.09(+9.28%)
Apr 07, 2020 1.050 1.190 0.9500 0.9517 1,263,854 -0.03(-2.89%)
Apr 06, 2020 0.9300 1.010 0.9242 0.9800 471,721 +0.06(+6.54%)
Apr 03, 2020 1.000 1.030 0.9000 0.9198 1,181,400 -0.09(-8.93%)
Apr 02, 2020 0.8596 1.030 0.8050 1.010 1,894,637 +0.11(+12.22%)
Apr 01, 2020 0.9200 0.9342 0.8767 0.9000 783,622 -0.06(-6.10%)
Mar 31, 2020 0.8901 0.9825 0.8900 0.9585 712,680 +0.08(+8.92%)
Mar 30, 2020 1.000 1.000 0.8235 0.8800 920,818 -0.08(-8.74%)
Mar 27, 2020 1.040 1.040 0.9503 0.9643 811,800 -0.09(-8.16%)
Mar 26, 2020 0.9700 1.050 0.9300 1.050 1,060,658 +0.08(+8.00%)
Mar 25, 2020 0.9600 1.050 0.9000 0.9722 1,561,840 +0.03(+3.38%)
Mar 24, 2020 0.8800 0.9404 0.8710 0.9404 1,252,851 +0.11(+13.63%)
Mar 23, 2020 1.040 1.040 0.7200 0.8276 5,986,638 -0.18(-18.06%)
Mar 20, 2020 1.150 1.175 1.010 1.010 3,050,800 -0.13(-11.40%)
Mar 19, 2020 1.220 1.260 1.070 1.140 3,219,132 -0.10(-8.06%)
Mar 18, 2020 1.630 1.630 1.190 1.240 2,951,592 -0.50(-28.74%)
Mar 17, 2020 1.630 1.850 1.475 1.740 3,338,635 +0.14(+8.75%)
Mar 16, 2020 1.410 1.630 1.400 1.600 718,088 -0.10(-5.88%)
Mar 13, 2020 1.420 1.730 1.400 1.700 846,900 +0.40(+30.77%)
Mar 12, 2020 1.370 1.470 1.300 1.300 790,651 -0.14(-9.72%)
Mar 11, 2020 1.500 1.550 1.430 1.440 703,967 -0.13(-8.28%)
Mar 10, 2020 1.530 1.570 1.430 1.570 712,656 +0.10(+6.80%)
Mar 09, 2020 1.540 1.550 1.430 1.470 660,906 -0.12(-7.55%)
Mar 06, 2020 1.740 1.750 1.540 1.590 1,410,700 -0.17(-9.66%)
Mar 05, 2020 1.930 1.930 1.750 1.760 1,245,804 -0.23(-11.56%)
Mar 04, 2020 1.880 2.020 1.780 1.990 907,204 +0.16(+8.74%)
Mar 03, 2020 1.880 1.960 1.780 1.830 972,094 -0.05(-2.66%)
Mar 02, 2020 1.930 1.970 1.800 1.880 1,190,126 -0.02(-1.05%)
Feb 28, 2020 1.970 2.050 1.820 1.900 1,429,600 -0.10(-5.00%)
Feb 27, 2020 2.140 2.200 1.990 2.000 2,075,675 -0.21(-9.50%)
Feb 26, 2020 2.360 2.460 2.200 2.210 902,369 -0.15(-6.36%)
Feb 25, 2020 2.630 2.630 2.310 2.360 1,099,826 -0.28(-10.61%)
Feb 24, 2020 2.440 2.705 2.350 2.640 899,091 +0.11(+4.35%)
Feb 21, 2020 2.600 2.640 2.450 2.530 944,100 -0.08(-3.07%)
Feb 20, 2020 2.770 2.850 2.600 2.610 473,717 -0.17(-6.12%)
Feb 19, 2020 2.840 2.910 2.770 2.780 663,811 -0.03(-1.07%)
Feb 18, 2020 2.730 2.850 2.680 2.810 591,295 +0.06(+2.18%)
Feb 14, 2020 3.020 3.030 2.740 2.750 1,047,500 -0.28(-9.24%)
Feb 13, 2020 3.090 3.090 2.900 3.030 669,239 -0.06(-1.94%)
Feb 12, 2020 2.820 3.120 2.790 3.090 1,378,966 +0.34(+12.36%)
Feb 11, 2020 2.650 2.815 2.610 2.750 859,281 +0.12(+4.56%)
Feb 10, 2020 2.570 2.680 2.500 2.630 975,072 +0.04(+1.54%)
Feb 07, 2020 2.650 2.677 2.535 2.590 444,400 -0.10(-3.72%)
Feb 06, 2020 2.730 2.740 2.560 2.690 790,496 +0.00(+0.00%)
Feb 05, 2020 2.500 2.730 2.500 2.690 501,012 +0.20(+8.03%)
Feb 04, 2020 2.450 2.540 2.400 2.490 686,069 +0.10(+4.18%)
Feb 03, 2020 2.440 2.470 2.360 2.390 671,044 -0.01(-0.42%)
Jan 31, 2020 2.600 2.640 2.390 2.400 642,400 -0.19(-7.34%)
Jan 30, 2020 2.640 2.710 2.540 2.590 619,318 -0.11(-4.07%)
Jan 29, 2020 2.890 2.960 2.690 2.700 923,338 -0.16(-5.59%)
Jan 28, 2020 3.090 3.150 2.850 2.860 1,155,758 -0.20(-6.54%)
Jan 27, 2020 3.140 3.195 3.050 3.060 447,600 -0.06(-1.92%)
Jan 24, 2020 3.210 3.230 3.100 3.120 451,800 -0.08(-2.50%)
Jan 23, 2020 3.150 3.240 3.070 3.200 563,070 +0.04(+1.27%)
Jan 22, 2020 3.390 3.420 3.130 3.160 610,330 -0.22(-6.51%)
Jan 21, 2020 3.430 3.430 3.300 3.380 721,495 -0.06(-1.74%)
Jan 17, 2020 3.480 3.600 3.410 3.440 489,600 -0.02(-0.58%)
Jan 16, 2020 3.360 3.550 3.360 3.460 524,302 +0.14(+4.22%)
Jan 15, 2020 3.510 3.590 3.290 3.320 888,395 -0.19(-5.41%)
Jan 14, 2020 3.630 3.670 3.485 3.510 375,721 -0.11(-3.04%)
Jan 13, 2020 3.600 3.690 3.390 3.620 671,153 +0.01(+0.28%)
Jan 10, 2020 3.790 3.820 3.580 3.610 461,700 -0.19(-5.00%)
Jan 09, 2020 3.910 3.910 3.750 3.800 665,621 -0.10(-2.56%)
Jan 08, 2020 3.970 4.000 3.810 3.900 349,847 -0.07(-1.76%)
Jan 07, 2020 4.010 4.050 3.910 3.970 211,790 -0.07(-1.73%)
Jan 06, 2020 3.920 4.050 3.875 4.040 553,819 +0.07(+1.76%)
Jan 03, 2020 4.000 4.030 3.910 3.970 391,700 -0.10(-2.46%)
Jan 02, 2020 4.010 4.180 3.990 4.070 461,267 +0.12(+3.04%)
Dec 31, 2019 3.710 4.010 3.710 3.950 592,400 +0.24(+6.47%)
Dec 30, 2019 3.920 3.920 3.670 3.710 601,474 -0.22(-5.60%)
Dec 27, 2019 4.170 4.170 3.865 3.930 549,100 -0.24(-5.76%)
Dec 26, 2019 4.210 4.250 4.120 4.170 221,954 -0.05(-1.18%)
Dec 24, 2019 4.110 4.250 4.050 4.220 203,500 +0.10(+2.43%)
Dec 23, 2019 4.070 4.220 3.960 4.120 1,520,494 +0.04(+0.98%)
Dec 20, 2019 4.160 4.190 4.010 4.080 3,432,600 -0.03(-0.73%)
Dec 19, 2019 4.310 4.340 4.050 4.110 1,457,691 -0.18(-4.20%)
Dec 18, 2019 4.180 4.350 4.070 4.290 589,127 +0.14(+3.37%)
Dec 17, 2019 3.890 4.150 3.860 4.150 1,823,868 +0.28(+7.24%)
Dec 16, 2019 3.800 3.970 3.800 3.870 494,702 +0.11(+2.93%)
Dec 13, 2019 3.840 3.880 3.705 3.760 403,200 -0.08(-2.08%)
Dec 12, 2019 3.710 3.920 3.690 3.840 498,185 +0.15(+4.07%)
Dec 11, 2019 3.850 3.870 3.660 3.690 426,310 -0.17(-4.40%)
Dec 10, 2019 4.130 4.130 3.840 3.860 777,391 -0.28(-6.76%)
Dec 09, 2019 3.880 4.320 3.840 4.140 1,101,788 +0.25(+6.43%)
Dec 06, 2019 3.910 4.000 3.840 3.890 492,100 +0.03(+0.78%)
Dec 05, 2019 3.830 3.970 3.770 3.860 842,930 +0.07(+1.85%)
Dec 04, 2019 3.700 3.820 3.690 3.790 509,353 +0.14(+3.84%)
Dec 03, 2019 3.560 3.660 3.530 3.650 508,914 +0.02(+0.55%)
Dec 02, 2019 4.000 4.000 3.570 3.630 878,704 -0.34(-8.56%)
Nov 29, 2019 3.920 4.100 3.850 3.970 252,200 +0.02(+0.51%)
Nov 27, 2019 3.820 3.980 3.790 3.950 608,300 +0.16(+4.22%)
Nov 26, 2019 3.680 3.910 3.600 3.790 1,037,879 +0.12(+3.27%)
Nov 25, 2019 3.390 3.680 3.360 3.670 613,735 +0.29(+8.58%)
Nov 22, 2019 3.210 3.400 3.150 3.380 590,300 +0.20(+6.29%)
Nov 21, 2019 3.280 3.380 3.150 3.180 1,534,336 -0.08(-2.45%)
Nov 20, 2019 3.500 3.550 3.180 3.260 1,087,258 -0.25(-7.12%)
Nov 19, 2019 3.550 3.610 3.400 3.510 698,469 -0.09(-2.50%)
Nov 18, 2019 3.670 3.710 3.580 3.600 313,480 -0.13(-3.49%)
Nov 15, 2019 3.740 3.760 3.630 3.730 367,100 +0.00(+0.00%)
Nov 14, 2019 3.680 3.830 3.649 3.730 409,065 +0.02(+0.54%)
Nov 13, 2019 3.700 3.750 3.610 3.710 379,534 -0.02(-0.54%)
Nov 12, 2019 3.760 3.805 3.690 3.730 423,888 -0.02(-0.53%)
Nov 11, 2019 3.860 3.930 3.690 3.750 790,656 -0.16(-4.09%)
Nov 08, 2019 3.830 3.940 3.710 3.910 952,500 +0.08(+2.09%)
Nov 07, 2019 3.930 4.030 3.830 3.830 894,247 -0.08(-2.05%)
Nov 06, 2019 4.220 4.240 3.875 3.910 962,336 -0.32(-7.57%)
Nov 05, 2019 4.250 4.540 4.200 4.230 1,121,087 -0.04(-0.94%)
Nov 04, 2019 4.310 4.450 4.260 4.270 791,102 -0.07(-1.61%)
Nov 01, 2019 4.370 4.440 4.250 4.340 849,200 -0.02(-0.46%)
Oct 31, 2019 4.450 4.490 4.310 4.360 1,016,911 -0.12(-2.68%)
Oct 30, 2019 4.540 4.680 4.320 4.480 1,362,162 +0.05(+1.13%)
Oct 29, 2019 4.460 4.580 4.380 4.430 1,372,486 -0.10(-2.21%)
Oct 28, 2019 4.650 4.710 4.230 4.530 1,731,576 -0.12(-2.58%)
Oct 25, 2019 4.820 4.830 4.530 4.650 1,188,900 -0.14(-2.92%)
Oct 24, 2019 4.650 4.830 4.600 4.790 1,292,024 +0.17(+3.68%)
Oct 23, 2019 4.480 4.750 4.410 4.620 1,380,358 +0.15(+3.36%)
Oct 22, 2019 4.360 4.595 4.250 4.470 928,174 +0.12(+2.76%)
Oct 21, 2019 4.250 4.490 4.250 4.350 641,096 +0.15(+3.57%)
Oct 18, 2019 4.150 4.250 4.110 4.200 694,400 +0.02(+0.48%)
Oct 17, 2019 4.190 4.250 4.080 4.180 758,805 +0.03(+0.72%)
Oct 16, 2019 4.120 4.270 4.020 4.150 724,369 +0.03(+0.73%)
Oct 15, 2019 4.060 4.160 3.990 4.120 1,452,049 +0.06(+1.48%)
Oct 14, 2019 3.920 4.070 3.780 4.060 655,965 +0.14(+3.57%)
Oct 11, 2019 4.030 4.220 3.880 3.920 2,592,100 -0.03(-0.76%)
Oct 10, 2019 3.700 4.080 3.690 3.950 1,704,768 +0.24(+6.47%)
Oct 09, 2019 3.710 3.750 3.575 3.710 524,428 +0.04(+1.09%)
Oct 08, 2019 3.590 3.830 3.560 3.670 1,039,806 +0.04(+1.10%)
Oct 07, 2019 3.540 3.650 3.470 3.630 909,642 +0.09(+2.54%)
Oct 04, 2019 3.450 3.550 3.400 3.540 1,084,400 +0.06(+1.72%)
Oct 03, 2019 3.590 3.700 3.352 3.480 894,413 -0.17(-4.66%)
Oct 02, 2019 3.780 3.780 3.340 3.650 1,404,016 -0.14(-3.69%)
Oct 01, 2019 3.770 3.950 3.690 3.790 1,430,974 +0.02(+0.53%)
Sep 30, 2019 3.550 3.810 3.475 3.770 1,194,517 +0.26(+7.41%)
Sep 27, 2019 3.690 3.900 3.410 3.510 1,701,800 -0.15(-4.10%)
Sep 26, 2019 3.690 3.840 3.560 3.660 1,904,373 -0.05(-1.35%)
Sep 25, 2019 3.040 3.785 3.040 3.710 3,499,436 +0.67(+22.04%)
Sep 24, 2019 2.980 3.080 2.960 3.040 983,365 +0.07(+2.36%)
Sep 23, 2019 2.990 3.010 2.870 2.970 1,618,713 +0.00(+0.00%)
Sep 20, 2019 3.040 3.150 2.950 2.970 2,332,700 -0.08(-2.62%)
Sep 19, 2019 3.120 3.170 3.030 3.050 1,303,357 -0.07(-2.24%)
Sep 18, 2019 3.230 3.340 3.090 3.120 1,437,618 -0.11(-3.41%)
Sep 17, 2019 3.480 3.480 3.200 3.230 1,056,179 -0.30(-8.50%)
Sep 16, 2019 3.470 3.550 3.370 3.530 1,888,900 +0.02(+0.57%)
Sep 13, 2019 3.540 3.660 3.460 3.510 1,479,300 -0.03(-0.85%)
Sep 12, 2019 3.680 3.750 3.290 3.540 2,400,115 +0.05(+1.43%)
Sep 11, 2019 3.110 3.490 3.070 3.490 3,527,515 +0.41(+13.31%)
Sep 10, 2019 2.810 3.115 2.800 3.080 1,984,659 +0.28(+10.00%)
Sep 09, 2019 2.760 2.820 2.650 2.800 1,436,291 +0.06(+2.19%)
Sep 06, 2019 2.510 2.780 2.510 2.740 1,480,900 +0.25(+10.04%)
Sep 05, 2019 2.420 2.555 2.400 2.490 860,313 +0.11(+4.62%)
Sep 04, 2019 2.410 2.480 2.370 2.380 756,186 -0.01(-0.42%)
Sep 03, 2019 2.500 2.620 2.390 2.390 1,500,864 -0.03(-1.24%)
Aug 30, 2019 2.460 2.530 2.400 2.420 1,199,700 +0.09(+3.86%)
Aug 29, 2019 2.320 2.390 2.300 2.330 1,022,933 +0.10(+4.48%)
Aug 28, 2019 2.220 2.290 2.150 2.230 925,455 -0.01(-0.45%)
Aug 27, 2019 2.180 2.320 2.130 2.240 1,636,040 +0.12(+5.66%)
Aug 26, 2019 2.190 2.220 2.110 2.120 1,033,532 -0.05(-2.30%)
Aug 23, 2019 2.240 2.330 2.170 2.170 1,142,300 -0.06(-2.69%)
Aug 22, 2019 2.100 2.250 2.100 2.230 1,325,603 +0.13(+6.19%)
Aug 21, 2019 2.040 2.120 1.980 2.100 1,192,038 +0.07(+3.45%)
Aug 20, 2019 1.930 2.040 1.870 2.030 816,999 +0.09(+4.64%)
Aug 19, 2019 1.980 2.010 1.930 1.940 800,378 -0.01(-0.51%)
Aug 16, 2019 1.870 1.955 1.850 1.950 1,035,400 +0.09(+4.84%)
Aug 15, 2019 1.760 1.860 1.675 1.860 832,762 +0.12(+6.90%)
Aug 14, 2019 1.860 1.870 1.710 1.740 700,647 -0.19(-9.84%)
Aug 13, 2019 1.900 2.000 1.900 1.930 366,913 +0.00(+0.00%)
Aug 12, 2019 1.900 1.930 1.830 1.930 295,178 +0.02(+1.05%)
Aug 09, 2019 2.010 2.010 1.890 1.910 510,400 -0.09(-4.50%)
Aug 08, 2019 1.940 2.010 1.940 2.000 346,232 +0.06(+3.09%)
Aug 07, 2019 2.010 2.046 1.880 1.940 530,683 -0.11(-5.37%)
Aug 06, 2019 2.000 2.060 2.000 2.050 711,392 +0.05(+2.50%)
Aug 05, 2019 2.050 2.050 1.962 2.000 946,312 -0.08(-3.85%)
Aug 02, 2019 2.120 2.130 2.040 2.080 637,400 -0.04(-1.89%)
Aug 01, 2019 2.020 2.230 2.000 2.120 1,264,726 +0.10(+4.95%)
Jul 31, 2019 2.120 2.240 1.950 2.020 2,804,658 +0.21(+11.60%)
Jul 30, 2019 1.680 1.820 1.670 1.810 1,051,782 +0.12(+7.10%)
Jul 29, 2019 1.740 1.790 1.680 1.690 1,370,362 -0.06(-3.43%)
Jul 26, 2019 1.810 1.840 1.740 1.750 1,705,500 -0.05(-2.78%)
Jul 25, 2019 1.880 1.900 1.755 1.800 711,858 -0.08(-4.26%)
Jul 24, 2019 1.920 1.940 1.830 1.880 727,683 -0.04(-2.08%)
Jul 23, 2019 1.940 1.945 1.890 1.920 713,585 -0.01(-0.52%)
Jul 22, 2019 2.010 2.030 1.920 1.930 652,150 -0.07(-3.50%)
Jul 19, 2019 2.020 2.080 2.000 2.000 891,700 -0.02(-0.99%)
Jul 18, 2019 2.010 2.095 2.000 2.020 922,613 -0.01(-0.49%)
Jul 17, 2019 2.070 2.090 1.950 2.030 1,070,020 -0.06(-2.87%)
Jul 16, 2019 2.070 2.160 2.060 2.090 668,192 +0.02(+0.97%)
Jul 15, 2019 2.140 2.160 2.050 2.070 542,624 -0.07(-3.27%)
Jul 12, 2019 2.090 2.220 2.090 2.140 750,100 +0.05(+2.39%)
Jul 11, 2019 2.140 2.170 2.090 2.090 744,027 -0.05(-2.34%)
Jul 10, 2019 2.240 2.255 2.130 2.140 1,169,496 -0.06(-2.73%)
Jul 09, 2019 2.100 2.210 2.070 2.200 861,765 +0.10(+4.76%)
Jul 08, 2019 2.090 2.125 2.040 2.100 738,200 +0.00(+0.00%)
Jul 05, 2019 2.020 2.120 1.995 2.100 774,300 +0.05(+2.44%)
Jul 03, 2019 2.010 2.070 1.980 2.050 705,700 +0.04(+1.99%)
Jul 02, 2019 2.040 2.060 1.960 2.010 1,105,450 -0.05(-2.43%)
Jul 01, 2019 2.010 2.080 1.980 2.060 1,289,714 +0.09(+4.57%)
Jun 28, 2019 2.010 2.090 1.960 1.970 1,483,400 -0.05(-2.48%)
Jun 27, 2019 1.950 2.030 1.940 2.020 1,313,231 +0.06(+3.06%)
Jun 26, 2019 2.070 2.080 1.920 1.960 2,140,383 -0.09(-4.39%)
Jun 25, 2019 2.220 2.230 2.050 2.050 1,753,584 -0.15(-6.82%)
Jun 24, 2019 2.350 2.405 2.190 2.200 2,269,389 -0.16(-6.78%)
Jun 21, 2019 2.170 2.370 2.030 2.360 5,519,600 +0.17(+7.76%)
Jun 20, 2019 2.170 2.230 2.100 2.190 1,636,039 +0.06(+2.82%)
Jun 19, 2019 2.110 2.210 2.100 2.130 1,508,627 +0.02(+0.95%)
Jun 18, 2019 2.220 2.270 2.110 2.110 1,465,195 -0.08(-3.65%)
Jun 17, 2019 2.120 2.235 2.100 2.190 986,493 +0.07(+3.30%)
Jun 14, 2019 2.180 2.219 2.100 2.120 1,036,900 -0.06(-2.75%)
Jun 13, 2019 2.230 2.312 2.150 2.180 2,430,432 -0.04(-1.80%)
Jun 12, 2019 2.290 2.325 2.210 2.220 800,270 -0.07(-3.06%)
Jun 11, 2019 2.300 2.360 2.270 2.290 1,382,283 +0.02(+0.88%)
Jun 10, 2019 2.290 2.340 2.250 2.270 815,289 -0.01(-0.44%)
Jun 07, 2019 2.260 2.320 2.210 2.280 791,800 +0.03(+1.33%)
Jun 06, 2019 2.280 2.289 2.200 2.250 753,908 -0.04(-1.75%)
Jun 05, 2019 2.500 2.530 2.230 2.290 1,154,925 -0.19(-7.66%)
Jun 04, 2019 2.330 2.480 2.330 2.480 3,412,926 +0.18(+7.83%)
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.