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

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.600 +0.370 (+11.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2022 6.500 6.500 5.860 6.070 4,315,433 -0.23(-3.65%)
Mar 30, 2022 6.450 7.070 6.240 6.300 6,078,691 -0.33(-4.98%)
Mar 29, 2022 6.280 6.715 6.040 6.630 6,187,430 +0.68(+11.43%)
Mar 28, 2022 5.760 6.090 5.650 5.950 4,542,048 +0.33(+5.87%)
Mar 25, 2022 5.820 5.900 5.400 5.620 5,799,984 -0.65(-10.37%)
Mar 24, 2022 6.180 6.280 5.600 6.270 7,314,252 +0.10(+1.62%)
Mar 23, 2022 6.190 6.674 6.010 6.170 9,523,288 -0.14(-2.22%)
Mar 22, 2022 6.070 6.340 5.750 6.310 7,745,034 +0.67(+11.88%)
Mar 21, 2022 6.460 6.800 5.570 5.640 10,780,191 -0.70(-11.04%)
Mar 18, 2022 5.440 7.620 5.279 6.340 45,850,012 +1.09(+20.76%)
Mar 17, 2022 5.000 6.200 4.900 5.250 22,569,068 -0.28(-5.06%)
Mar 16, 2022 4.180 6.100 3.920 5.530 68,832,008 +2.32(+72.27%)
Mar 15, 2022 2.610 3.250 2.560 3.210 21,542,562 +0.65(+25.39%)
Mar 14, 2022 4.350 4.370 2.500 2.560 22,712,612 -2.35(-47.86%)
Mar 11, 2022 5.610 5.655 4.850 4.910 3,649,998 -0.58(-10.56%)
Mar 10, 2022 5.530 5.640 5.210 5.490 2,187,956 -0.52(-8.65%)
Mar 09, 2022 5.490 6.075 5.290 6.010 2,873,483 +0.71(+13.40%)
Mar 08, 2022 5.210 5.520 4.830 5.300 2,223,456 +0.09(+1.73%)
Mar 07, 2022 5.190 5.475 5.130 5.210 2,995,851 -0.13(-2.43%)
Mar 04, 2022 5.800 5.920 5.320 5.340 2,615,942 -0.47(-8.09%)
Mar 03, 2022 6.530 6.530 5.690 5.810 1,590,572 -0.52(-8.21%)
Mar 02, 2022 6.750 6.960 6.080 6.330 2,299,852 -0.40(-5.94%)
Mar 01, 2022 6.800 7.190 6.670 6.730 1,781,005 -0.01(-0.15%)
Feb 28, 2022 6.760 7.370 6.710 6.740 7,713,645 -0.25(-3.58%)
Feb 25, 2022 6.920 7.020 6.690 6.990 1,838,354 -0.06(-0.85%)
Feb 24, 2022 6.010 7.070 6.090 7.050 2,354,955 +0.46(+6.98%)
Feb 23, 2022 6.990 7.270 6.550 6.590 1,542,877 -0.22(-3.23%)
Feb 22, 2022 6.820 7.110 6.700 6.810 1,764,551 -0.31(-4.35%)
Feb 18, 2022 7.120 0 -0.22(-3.00%)
Feb 17, 2022 7.710 8.130 7.220 7.340 1,933,207 -0.43(-5.53%)
Feb 16, 2022 8.070 8.082 7.730 7.770 1,898,182 -0.31(-3.84%)
Feb 15, 2022 7.970 8.150 7.715 8.080 2,387,391 +0.44(+5.76%)
Feb 14, 2022 7.670 8.030 7.620 7.640 2,088,658 -0.20(-2.55%)
Feb 11, 2022 8.180 8.530 7.765 7.840 2,101,204 -0.21(-2.61%)
Feb 10, 2022 8.120 8.730 7.860 8.050 3,757,417 -0.33(-3.94%)
Feb 09, 2022 7.700 8.440 7.400 8.380 3,314,511 +0.95(+12.79%)
Feb 08, 2022 7.060 7.520 6.900 7.430 2,148,865 +0.37(+5.24%)
Feb 07, 2022 7.370 7.780 7.020 7.060 1,636,626 -0.46(-6.12%)
Feb 04, 2022 7.390 7.740 7.220 7.520 1,278,370 +0.12(+1.62%)
Feb 03, 2022 7.570 7.400 1,739,948 -0.37(-4.76%)
Feb 02, 2022 8.560 8.670 7.635 7.770 1,761,240 -0.78(-9.12%)
Feb 01, 2022 8.370 8.570 7.970 8.550 3,960,296 +0.10(+1.18%)
Jan 31, 2022 7.450 8.450 4,773,572 +1.08(+14.65%)
Jan 28, 2022 7.640 7.920 7.110 7.370 7,995,088 -0.39(-5.03%)
Jan 27, 2022 9.160 9.165 7.670 7.760 6,244,355 -1.22(-13.59%)
Jan 26, 2022 10.09 10.40 8.910 8.980 2,686,697 -1.11(-11.00%)
Jan 25, 2022 10.69 10.86 10.05 10.09 1,393,571 -0.82(-7.52%)
Jan 24, 2022 10.37 10.95 9.900 10.91 3,238,395 +0.23(+2.15%)
Jan 21, 2022 11.33 11.72 10.61 10.68 2,026,999 -0.72(-6.32%)
Jan 20, 2022 11.98 12.37 11.38 11.40 2,371,323 -0.12(-1.04%)
Jan 19, 2022 12.01 12.08 11.49 11.52 1,846,432 -0.40(-3.36%)
Jan 18, 2022 12.06 12.64 11.68 11.92 2,471,772 -0.49(-3.95%)
Jan 14, 2022 12.41 0 -0.33(-2.59%)
Jan 13, 2022 14.12 14.12 12.71 12.74 1,146,725 -1.41(-9.96%)
Jan 12, 2022 14.39 15.08 13.89 14.15 1,303,081 +0.18(+1.29%)
Jan 11, 2022 13.71 14.64 13.60 13.97 2,266,557 +0.25(+1.82%)
Jan 10, 2022 13.25 13.91 13.11 13.72 1,993,338 +0.22(+1.63%)
Jan 07, 2022 12.78 13.73 12.60 13.50 1,830,908 +0.78(+6.13%)
Jan 06, 2022 13.07 13.30 12.44 12.72 2,090,560 -0.11(-0.86%)
Jan 05, 2022 13.51 14.16 12.79 12.83 1,149,244 -0.96(-6.96%)
Jan 04, 2022 14.72 14.92 13.47 13.79 1,584,222 -0.98(-6.64%)
Jan 03, 2022 15.50 15.69 14.28 14.77 1,786,722 -0.98(-6.22%)
Dec 31, 2021 15.68 16.48 15.58 15.75 904,108 -0.04(-0.25%)
Dec 30, 2021 14.70 16.08 14.59 15.79 1,305,085 +1.11(+7.56%)
Dec 29, 2021 14.98 15.50 14.41 14.68 932,572 -0.45(-2.97%)
Dec 28, 2021 15.26 15.53 14.96 15.13 1,024,366 -0.31(-2.01%)
Dec 27, 2021 15.59 16.14 15.31 15.44 796,161 -0.10(-0.64%)
Dec 23, 2021 15.68 15.87 15.21 15.54 1,352,550 -0.30(-1.89%)
Dec 22, 2021 15.53 16.26 15.53 15.84 1,142,498 -0.21(-1.31%)
Dec 21, 2021 14.57 16.11 14.47 16.05 1,782,146 +1.99(+14.15%)
Dec 20, 2021 14.42 14.51 13.71 14.06 1,991,999 -1.12(-7.38%)
Dec 17, 2021 14.08 15.42 13.70 15.18 10,023,127 +0.74(+5.12%)
Dec 16, 2021 14.79 15.30 14.14 14.44 2,800,731 -0.08(-0.55%)
Dec 15, 2021 15.37 15.50 14.28 14.52 3,201,365 -0.92(-5.96%)
Dec 14, 2021 15.44 15.80 15.01 15.44 2,242,025 +0.07(+0.46%)
Dec 13, 2021 16.50 17.41 15.27 15.37 3,075,042 -0.80(-4.95%)
Dec 10, 2021 15.90 16.59 15.75 16.17 2,447,240 +0.28(+1.76%)
Dec 09, 2021 16.32 16.87 15.76 15.89 1,205,291 -0.59(-3.58%)
Dec 08, 2021 16.25 17.01 15.46 16.48 1,242,913 +0.12(+0.73%)
Dec 07, 2021 15.58 16.62 15.31 16.36 1,814,960 +1.49(+10.02%)
Dec 06, 2021 14.47 15.06 13.71 14.87 2,441,429 +0.41(+2.84%)
Dec 03, 2021 16.34 16.35 14.33 14.46 2,907,679 -2.40(-14.23%)
Dec 02, 2021 16.29 16.94 16.03 16.86 1,789,052 +0.36(+2.18%)
Dec 01, 2021 17.42 17.99 16.46 16.50 1,807,513 -0.78(-4.51%)
Nov 30, 2021 17.33 18.00 16.65 17.28 2,262,336 -0.37(-2.10%)
Nov 29, 2021 18.35 18.35 17.21 17.65 1,730,150 -0.36(-2.00%)
Nov 26, 2021 18.56 18.57 17.58 18.01 1,742,303 -1.30(-6.73%)
Nov 24, 2021 18.40 19.39 17.37 19.31 1,979,760 -0.40(-2.03%)
Nov 23, 2021 20.67 20.80 19.56 19.71 1,351,292 -1.09(-5.24%)
Nov 22, 2021 21.19 21.26 20.34 20.80 881,173 -0.28(-1.33%)
Nov 19, 2021 21.54 22.00 20.97 21.08 952,297 -0.47(-2.18%)
Nov 18, 2021 22.21 21.70 21.50 21.55 998,581 -1.24(-5.44%)
Nov 17, 2021 23.34 23.37 22.11 22.79 1,002,631 -0.82(-3.47%)
Nov 16, 2021 23.61 24.02 23.09 23.61 1,014,683 +0.34(+1.46%)
Nov 15, 2021 23.28 24.18 23.10 23.27 945,167 +0.23(+1.00%)
Nov 12, 2021 22.72 23.67 22.71 23.04 2,183,310 +0.06(+0.26%)
Nov 11, 2021 22.01 23.31 21.81 22.98 1,392,203 +1.68(+7.89%)
Nov 10, 2021 21.65 21.15 21.30 1,534,186 -0.12(-0.56%)
Nov 09, 2021 21.73 22.00 21.23 21.42 612,828 -0.33(-1.52%)
Nov 08, 2021 20.86 21.92 20.86 21.75 1,097,820 +0.92(+4.42%)
Nov 05, 2021 21.35 21.63 20.80 20.83 1,141,922 -0.33(-1.56%)
Nov 04, 2021 22.47 22.66 21.15 21.16 2,005,789 -1.16(-5.20%)
Nov 03, 2021 22.84 23.00 21.93 22.32 1,248,376 -0.44(-1.93%)
Nov 02, 2021 23.82 23.94 22.30 22.76 1,354,320 -1.75(-7.14%)
Nov 01, 2021 23.12 24.57 24.21 24.51 1,119,653 +1.54(+6.70%)
Oct 29, 2021 24.60 25.05 22.93 22.97 2,082,040 -1.62(-6.59%)
Oct 28, 2021 25.55 25.66 24.51 24.59 1,309,832 -0.90(-3.53%)
Oct 27, 2021 25.70 26.19 25.02 25.49 1,135,439 -0.44(-1.70%)
Oct 26, 2021 28.37 25.93 2,644,434 -2.65(-9.27%)
Oct 25, 2021 30.14 30.36 28.21 28.58 1,363,750 -1.78(-5.86%)
Oct 22, 2021 31.21 31.99 29.82 30.36 1,202,281 -0.75(-2.41%)
Oct 21, 2021 30.65 31.99 30.56 31.11 1,244,422 +0.18(+0.58%)
Oct 20, 2021 31.24 31.65 30.40 30.93 1,134,516 -0.37(-1.18%)
Oct 19, 2021 29.38 31.60 29.13 31.30 1,498,698 +2.53(+8.79%)
Oct 18, 2021 28.10 29.39 28.00 28.77 519,817 +0.19(+0.66%)
Oct 15, 2021 28.81 28.81 28.15 28.58 481,156 -0.09(-0.31%)
Oct 14, 2021 28.80 28.99 28.18 28.67 675,478 -0.31(-1.07%)
Oct 13, 2021 27.82 29.10 27.76 28.98 802,976 +1.44(+5.23%)
Oct 12, 2021 28.00 28.68 27.44 27.54 617,077 -0.65(-2.31%)
Oct 11, 2021 29.45 29.45 28.13 28.19 754,860 -0.26(-0.91%)
Oct 08, 2021 28.40 29.09 28.02 28.45 739,650 +0.03(+0.11%)
Oct 07, 2021 28.06 29.08 27.69 28.42 1,231,960 +1.49(+5.53%)
Oct 06, 2021 25.82 27.16 25.69 26.93 843,728 +0.35(+1.32%)
Oct 05, 2021 26.63 27.03 26.41 26.58 730,787 +0.01(+0.04%)
Oct 04, 2021 27.31 27.38 26.24 26.57 903,927 -1.33(-4.77%)
Oct 01, 2021 28.20 28.98 27.15 27.90 752,516 -0.42(-1.48%)
Sep 30, 2021 28.27 29.06 28.23 28.32 796,599 -0.06(-0.21%)
Sep 29, 2021 29.08 29.44 28.08 28.38 1,189,524 -1.07(-3.63%)
Sep 28, 2021 30.95 31.20 29.25 29.45 1,040,728 -1.21(-3.95%)
Sep 27, 2021 29.66 31.05 29.08 30.66 836,304 +0.97(+3.27%)
Sep 24, 2021 30.33 30.98 29.16 29.69 772,378 -1.33(-4.29%)
Sep 23, 2021 31.08 31.91 30.62 31.02 672,154 -0.04(-0.13%)
Sep 22, 2021 29.68 31.60 29.68 31.06 956,610 +1.72(+5.86%)
Sep 21, 2021 29.79 30.03 29.03 29.34 664,963 +0.35(+1.21%)
Sep 20, 2021 29.72 30.00 28.27 28.99 1,107,587 -1.61(-5.26%)
Sep 17, 2021 31.19 31.97 30.23 30.60 3,637,081 -0.25(-0.81%)
Sep 16, 2021 30.07 31.50 29.82 30.85 768,277 +0.27(+0.88%)
Sep 15, 2021 31.39 31.39 29.20 30.58 1,702,198 -1.26(-3.96%)
Sep 14, 2021 31.76 32.82 31.52 31.84 868,987 -0.61(-1.88%)
Sep 13, 2021 33.93 35.00 31.97 32.45 1,558,726 -1.35(-3.99%)
Sep 10, 2021 34.40 34.47 32.92 33.80 1,102,264 +0.01(+0.03%)
Sep 09, 2021 32.93 34.25 32.31 33.79 1,000,014 -0.17(-0.50%)
Sep 08, 2021 34.41 34.87 33.13 33.96 1,251,020 -1.00(-2.86%)
Sep 07, 2021 34.34 36.31 33.95 34.96 1,012,256 +1.01(+2.97%)
Sep 03, 2021 33.77 34.93 32.93 33.95 929,378 +0.24(+0.71%)
Sep 02, 2021 33.76 34.50 33.40 33.71 1,269,487 -0.07(-0.21%)
Sep 01, 2021 32.81 34.28 32.30 33.78 1,701,701 +1.59(+4.94%)
Aug 31, 2021 31.00 32.33 30.35 32.19 2,084,611 +1.95(+6.45%)
Aug 30, 2021 29.18 30.71 26.85 30.24 2,422,567 +1.35(+4.67%)
Aug 27, 2021 28.61 29.07 26.30 28.89 4,101,846 -1.61(-5.28%)
Aug 26, 2021 29.67 31.09 29.51 30.50 1,656,416 +0.33(+1.09%)
Aug 25, 2021 29.63 30.38 28.50 30.17 3,341,444 +1.71(+6.01%)
Aug 24, 2021 27.38 29.46 27.27 28.46 2,548,690 +2.43(+9.34%)
Aug 23, 2021 25.80 26.58 25.70 26.03 947,991 +0.60(+2.36%)
Aug 20, 2021 24.11 26.10 24.11 25.43 1,032,043 +1.33(+5.52%)
Aug 19, 2021 25.20 25.30 23.81 24.10 1,187,836 -1.85(-7.13%)
Aug 18, 2021 26.42 26.78 25.00 25.95 676,408 -0.35(-1.33%)
Aug 17, 2021 25.37 27.13 24.81 26.30 1,082,991 +0.30(+1.15%)
Aug 16, 2021 26.99 27.30 25.71 26.00 1,176,065 -1.56(-5.66%)
Aug 13, 2021 28.22 28.26 27.38 27.56 454,077 -0.52(-1.85%)
Aug 12, 2021 28.29 28.68 27.90 28.08 721,414 -0.65(-2.26%)
Aug 11, 2021 30.42 30.42 28.11 28.73 578,454 -0.83(-2.81%)
Aug 10, 2021 29.86 30.30 29.00 29.56 762,433 +0.22(+0.75%)
Aug 09, 2021 28.14 30.09 27.88 29.34 759,570 +1.49(+5.35%)
Aug 06, 2021 28.39 28.39 27.41 27.85 566,764 -0.34(-1.21%)
Aug 05, 2021 28.11 28.55 27.26 28.19 776,205 -0.72(-2.49%)
Aug 04, 2021 29.24 30.70 28.36 28.91 1,090,069 -0.33(-1.13%)
Aug 03, 2021 30.59 30.75 28.62 29.24 1,640,390 -1.82(-5.86%)
Aug 02, 2021 29.15 31.75 29.10 31.06 1,419,628 +2.06(+7.10%)
Jul 30, 2021 28.14 29.72 27.98 29.00 1,298,339 +0.01(+0.03%)
Jul 29, 2021 29.10 30.08 27.71 28.99 2,290,177 +0.61(+2.15%)
Jul 28, 2021 26.45 29.47 26.29 28.38 3,348,308 +3.03(+11.95%)
Jul 27, 2021 25.33 25.77 24.03 25.35 2,434,106 -1.23(-4.63%)
Jul 26, 2021 26.26 27.40 25.11 26.58 2,661,221 -1.12(-4.04%)
Jul 23, 2021 28.46 28.78 27.17 27.70 3,013,318 -1.96(-6.61%)
Jul 22, 2021 29.71 29.86 28.80 29.66 720,317 +0.08(+0.27%)
Jul 21, 2021 28.55 29.86 28.07 29.58 1,051,173 +0.86(+2.99%)
Jul 20, 2021 29.71 29.71 27.63 28.72 1,286,023 -0.81(-2.74%)
Jul 19, 2021 28.77 29.65 28.45 29.53 1,187,524 +0.30(+1.03%)
Jul 16, 2021 29.87 30.20 28.51 29.23 779,795 -0.73(-2.44%)
Jul 15, 2021 30.38 31.20 29.25 29.96 723,114 -0.43(-1.41%)
Jul 14, 2021 30.70 31.15 29.71 30.39 1,075,756 -0.41(-1.33%)
Jul 13, 2021 29.35 31.43 28.77 30.80 1,610,427 +1.46(+4.98%)
Jul 12, 2021 29.85 29.95 28.80 29.34 1,251,490 -0.35(-1.18%)
Jul 09, 2021 28.80 30.10 28.23 29.69 3,239,027 +2.12(+7.69%)
Jul 08, 2021 28.23 28.48 27.03 27.57 4,357,906 -2.01(-6.80%)
Jul 07, 2021 30.31 30.64 29.35 29.58 2,058,885 -0.60(-1.99%)
Jul 06, 2021 31.00 31.30 30.02 30.18 2,239,257 -1.37(-4.34%)
Jul 02, 2021 34.20 34.52 31.00 31.55 2,931,374 -2.74(-7.99%)
Jul 01, 2021 34.16 34.94 33.84 34.29 1,527,854 +0.36(+1.06%)
Jun 30, 2021 35.21 35.21 33.85 33.93 966,227 -1.08(-3.08%)
Jun 29, 2021 34.77 35.07 34.01 35.01 898,977 +0.42(+1.21%)
Jun 28, 2021 34.49 35.47 34.02 34.59 966,636 +0.23(+0.67%)
Jun 25, 2021 34.38 34.97 33.43 34.36 1,235,268 +0.32(+0.94%)
Jun 24, 2021 33.75 34.37 33.11 34.04 783,697 +0.57(+1.70%)
Jun 23, 2021 33.82 34.50 33.46 33.47 763,780 -0.08(-0.24%)
Jun 22, 2021 32.92 33.63 32.64 33.55 923,235 +0.15(+0.45%)
Jun 21, 2021 34.73 34.79 32.73 33.40 1,318,121 -1.15(-3.33%)
Jun 18, 2021 33.45 34.95 33.22 34.55 8,766,580 +1.41(+4.25%)
Jun 17, 2021 33.54 34.54 32.96 33.14 1,880,603 -0.60(-1.78%)
Jun 16, 2021 34.11 34.85 33.20 33.74 1,739,094 -0.73(-2.12%)
Jun 15, 2021 35.60 35.60 34.09 34.47 1,623,310 -0.46(-1.32%)
Jun 14, 2021 34.71 36.20 34.53 34.93 3,151,828 +0.93(+2.74%)
Jun 11, 2021 35.39 35.75 33.53 34.00 4,296,564 -1.78(-4.97%)
Jun 10, 2021 37.06 37.39 34.48 35.78 4,130,661 -4.07(-10.21%)
Jun 09, 2021 40.04 41.14 39.75 39.85 644,007 -0.62(-1.53%)
Jun 08, 2021 38.05 41.01 38.01 40.47 867,063 +0.66(+1.66%)
Jun 07, 2021 39.45 40.61 39.20 39.81 853,109 +0.67(+1.71%)
Jun 04, 2021 39.00 39.88 38.67 39.14 645,031 +0.30(+0.77%)
Jun 03, 2021 40.03 40.29 38.60 38.84 1,087,947 -1.61(-3.98%)
Jun 02, 2021 40.47 41.00 39.51 40.45 1,007,433 +0.44(+1.10%)
Jun 01, 2021 39.87 40.90 39.36 40.01 1,088,128 +0.95(+2.43%)
May 28, 2021 38.99 40.09 38.85 39.06 689,834 +0.07(+0.18%)
May 27, 2021 38.90 39.29 37.25 38.99 1,244,055 +0.10(+0.26%)
May 26, 2021 37.46 39.70 37.20 38.89 1,567,435 +1.29(+3.43%)
May 25, 2021 36.90 38.88 36.70 37.60 1,452,143 +1.44(+3.98%)
May 24, 2021 36.68 37.40 35.88 36.16 934,436 +0.37(+1.03%)
May 21, 2021 36.86 36.86 35.01 35.79 1,265,562 -0.30(-0.83%)
May 20, 2021 36.25 36.85 34.40 36.09 1,960,642 -0.81(-2.20%)
May 19, 2021 36.49 37.16 35.80 36.90 1,087,495 -0.57(-1.52%)
May 18, 2021 35.00 38.60 34.34 37.47 1,609,356 +0.43(+1.16%)
May 17, 2021 36.90 37.21 35.32 37.04 2,278,235 -0.61(-1.62%)
May 14, 2021 36.61 37.80 35.43 37.65 1,514,807 +2.11(+5.94%)
May 13, 2021 39.21 39.33 34.99 35.54 2,209,821 -3.50(-8.97%)
May 12, 2021 40.00 40.00 38.60 39.04 1,184,352 -0.60(-1.51%)
May 11, 2021 37.12 39.88 36.53 39.64 1,443,829 +0.87(+2.24%)
May 10, 2021 40.05 40.23 38.70 38.77 1,565,063 -1.94(-4.77%)
May 07, 2021 41.05 42.24 40.01 40.71 916,375 -0.32(-0.78%)
May 06, 2021 42.04 42.50 40.21 41.03 904,770 -1.06(-2.52%)
May 05, 2021 43.08 44.00 41.57 42.09 1,247,117 -0.99(-2.30%)
May 04, 2021 43.86 44.13 42.43 43.08 2,142,392 -1.15(-2.60%)
May 03, 2021 44.00 45.08 43.63 44.23 778,504 +0.31(+0.71%)
Apr 30, 2021 43.78 44.66 43.40 43.92 773,200 -0.48(-1.08%)
Apr 29, 2021 48.03 48.18 43.52 44.40 2,105,153 -4.01(-8.28%)
Apr 28, 2021 48.38 50.02 48.22 48.41 722,012 +0.03(+0.06%)
Apr 27, 2021 48.18 49.20 47.37 48.38 789,664 -0.36(-0.74%)
Apr 26, 2021 49.39 49.57 46.65 48.74 709,517 +0.42(+0.87%)
Apr 23, 2021 48.25 49.32 47.92 48.32 1,116,200 +0.70(+1.47%)
Apr 22, 2021 46.10 49.19 45.13 47.62 1,222,498 +1.72(+3.75%)
Apr 21, 2021 43.78 46.24 43.52 45.90 785,847 +1.75(+3.96%)
Apr 20, 2021 45.00 46.50 43.00 44.15 1,237,612 -1.14(-2.52%)
Apr 19, 2021 45.25 45.40 44.36 45.29 1,026,879 +0.97(+2.19%)
Apr 16, 2021 45.39 45.39 42.81 44.32 913,600 -0.13(-0.29%)
Apr 15, 2021 45.16 45.19 43.50 44.45 557,845 +0.13(+0.29%)
Apr 14, 2021 45.00 45.64 44.20 44.32 853,293 -0.18(-0.40%)
Apr 13, 2021 42.87 45.58 42.65 44.50 825,508 +1.27(+2.94%)
Apr 12, 2021 43.32 44.07 42.11 43.23 941,834 -1.03(-2.33%)
Apr 09, 2021 44.45 44.47 43.20 44.26 755,200 -0.38(-0.85%)
Apr 08, 2021 45.51 45.88 43.70 44.64 900,396 -0.19(-0.42%)
Apr 07, 2021 45.09 45.42 44.02 44.83 1,410,537 -0.49(-1.08%)
Apr 06, 2021 43.73 45.81 43.03 45.32 1,293,958 +1.44(+3.28%)
Apr 05, 2021 44.80 45.28 41.93 43.88 1,447,941 -0.06(-0.14%)
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.