Skip to main content

Jd.com Inc ADR (NQ: JD )

40.62 +0.59 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.60 26.75 26.11 26.35 14,074,061 +0.36(+1.40%)
Sep 27, 2019 27.75 28.03 25.66 25.99 30,110,384 -1.64(-5.95%)
Sep 26, 2019 28.01 28.26 27.18 27.63 11,937,259 -0.39(-1.40%)
Sep 25, 2019 27.23 28.08 27.09 28.02 13,955,481 +0.47(+1.69%)
Sep 24, 2019 28.47 28.47 27.36 27.56 17,699,304 -0.78(-2.74%)
Sep 23, 2019 29.30 29.40 28.29 28.33 10,378,201 -0.57(-1.97%)
Sep 20, 2019 29.38 29.60 28.49 28.90 15,090,732 -0.10(-0.35%)
Sep 19, 2019 28.96 29.89 28.87 29.01 13,673,211 +0.01(+0.03%)
Sep 18, 2019 29.05 29.13 28.64 29.00 5,597,743 -0.12(-0.42%)
Sep 17, 2019 28.72 29.24 28.51 29.12 6,438,870 +0.30(+1.04%)
Sep 16, 2019 28.72 28.99 28.72 28.82 5,837,470 -0.36(-1.22%)
Sep 13, 2019 29.58 29.70 29.08 29.17 7,521,012 -0.27(-0.92%)
Sep 12, 2019 29.46 29.88 29.15 29.44 12,680,501 +0.42(+1.45%)
Sep 11, 2019 29.15 29.63 28.62 29.02 13,094,187 +0.19(+0.65%)
Sep 10, 2019 29.15 29.18 28.15 28.84 11,834,281 -0.57(-1.94%)
Sep 09, 2019 29.07 29.49 28.86 29.41 8,066,954 +0.37(+1.29%)
Sep 06, 2019 28.86 29.33 28.73 29.03 6,889,319 +0.22(+0.78%)
Sep 05, 2019 28.32 29.03 28.26 28.81 12,586,714 +0.90(+3.21%)
Sep 04, 2019 28.28 28.30 27.88 27.91 7,031,026 +0.40(+1.46%)
Sep 03, 2019 28.12 28.21 27.46 27.51 8,173,429 -0.98(-3.44%)
Aug 30, 2019 28.87 29.36 28.36 28.49 10,801,835 -0.22(-0.78%)
Aug 29, 2019 28.67 29.18 28.62 28.72 10,282,231 +0.41(+1.45%)
Aug 28, 2019 27.74 28.48 27.68 28.30 7,092,583 +0.35(+1.27%)
Aug 27, 2019 28.02 28.30 27.78 27.95 8,520,163 +0.17(+0.61%)
Aug 26, 2019 27.26 27.86 27.17 27.78 13,382,924 +0.91(+3.37%)
Aug 23, 2019 27.00 27.72 26.67 26.88 23,591,666 -0.67(-2.44%)
Aug 22, 2019 28.56 28.69 27.29 27.55 21,234,436 -1.17(-4.07%)
Aug 21, 2019 29.58 29.71 28.68 28.72 18,105,620 -0.64(-2.16%)
Aug 20, 2019 29.42 29.72 29.30 29.35 12,762,654 -0.15(-0.51%)
Aug 19, 2019 29.82 30.15 29.34 29.50 16,478,782 +0.27(+0.93%)
Aug 16, 2019 28.49 29.38 28.10 29.23 20,895,972 +1.06(+3.75%)
Aug 15, 2019 28.17 28.76 28.10 28.17 19,428,850 +0.50(+1.79%)
Aug 14, 2019 27.74 28.68 27.60 27.68 32,132,120 -0.96(-3.36%)
Aug 13, 2019 26.75 28.94 26.30 28.64 49,607,568 +3.27(+12.89%)
Aug 12, 2019 25.04 25.56 24.78 25.37 22,066,044 +0.06(+0.22%)
Aug 09, 2019 25.51 25.60 25.06 25.32 9,591,545 -0.41(-1.60%)
Aug 08, 2019 25.26 25.82 25.07 25.73 12,470,885 +0.91(+3.65%)
Aug 07, 2019 24.40 25.01 24.14 24.82 13,403,543 +0.08(+0.34%)
Aug 06, 2019 25.14 25.23 24.55 24.74 12,573,315 +0.29(+1.18%)
Aug 05, 2019 24.90 25.14 24.07 24.45 25,332,038 -1.72(-6.57%)
Aug 02, 2019 26.32 26.47 25.83 26.17 15,049,626 -0.56(-2.10%)
Aug 01, 2019 27.94 28.58 25.82 26.73 24,639,788 -1.21(-4.35%)
Jul 31, 2019 28.48 28.49 27.42 27.94 12,749,354 -0.48(-1.68%)
Jul 30, 2019 28.82 28.95 28.38 28.42 9,027,440 -0.91(-3.09%)
Jul 29, 2019 29.38 29.38 28.75 29.32 11,056,553 -0.15(-0.51%)
Jul 26, 2019 29.83 29.90 29.44 29.47 5,986,044 -0.26(-0.88%)
Jul 25, 2019 29.93 30.25 29.59 29.73 7,918,428 -0.35(-1.15%)
Jul 24, 2019 29.65 30.20 29.52 30.08 12,814,899 +0.33(+1.10%)
Jul 23, 2019 28.87 29.82 28.81 29.75 11,943,291 +1.11(+3.88%)
Jul 22, 2019 28.87 28.91 28.47 28.64 7,147,571 -0.31(-1.06%)
Jul 19, 2019 28.78 29.23 28.78 28.95 8,728,520 +0.38(+1.34%)
Jul 18, 2019 28.49 28.59 28.17 28.57 6,190,939 -0.12(-0.42%)
Jul 17, 2019 28.81 29.03 28.59 28.69 5,724,033 -0.01(-0.03%)
Jul 16, 2019 28.96 29.05 28.51 28.70 10,036,306 -0.29(-1.00%)
Jul 15, 2019 29.30 29.58 28.96 28.99 7,607,305 -0.05(-0.16%)
Jul 12, 2019 28.67 29.35 28.59 29.03 12,596,183 +0.53(+1.87%)
Jul 11, 2019 28.76 28.93 28.32 28.50 7,905,619 -0.19(-0.65%)
Jul 10, 2019 28.95 29.05 28.18 28.69 14,233,926 -0.04(-0.13%)
Jul 09, 2019 28.38 28.78 28.30 28.73 7,831,550 +0.17(+0.59%)
Jul 08, 2019 28.40 28.65 28.24 28.56 9,428,148 -0.43(-1.48%)
Jul 05, 2019 28.93 29.15 28.70 28.99 7,569,184 -0.44(-1.49%)
Jul 03, 2019 29.33 29.46 28.79 29.43 6,432,222 +0.05(+0.16%)
Jul 02, 2019 29.01 29.86 29.00 29.38 14,074,262 +0.24(+0.83%)
Jul 01, 2019 29.30 29.89 28.87 29.14 18,590,412 +0.84(+2.97%)
Jun 28, 2019 28.30 28.48 28.05 28.30 11,143,748 +0.00(+0.00%)
Jun 27, 2019 28.26 28.66 28.18 28.30 13,898,876 +0.14(+0.50%)
Jun 26, 2019 27.01 28.33 26.94 28.16 25,064,540 +1.53(+5.75%)
Jun 25, 2019 26.80 26.83 26.22 26.62 11,778,161 -0.38(-1.42%)
Jun 24, 2019 27.27 27.34 26.99 27.01 6,497,781 -0.14(-0.52%)
Jun 21, 2019 27.06 27.60 26.95 27.15 14,341,714 -0.06(-0.21%)
Jun 20, 2019 27.32 27.84 26.92 27.20 15,708,069 +0.43(+1.60%)
Jun 19, 2019 26.40 26.98 26.05 26.77 11,708,378 +0.37(+1.42%)
Jun 18, 2019 25.78 26.98 25.66 26.40 20,898,284 +0.87(+3.40%)
Jun 17, 2019 25.32 25.69 25.05 25.53 7,032,835 +0.26(+1.04%)
Jun 14, 2019 25.32 25.33 24.89 25.27 9,784,446 -0.46(-1.78%)
Jun 13, 2019 25.53 26.03 25.47 25.73 7,420,055 +0.28(+1.10%)
Jun 12, 2019 25.66 25.68 25.23 25.45 9,494,357 -0.71(-2.71%)
Jun 11, 2019 26.03 26.59 25.79 26.16 16,200,156 +0.60(+2.34%)
Jun 10, 2019 25.63 25.93 25.35 25.56 15,471,200 +0.52(+2.09%)
Jun 07, 2019 24.62 25.37 24.61 25.04 10,189,196 +0.52(+2.13%)
Jun 06, 2019 24.46 24.64 24.11 24.51 8,199,454 +0.05(+0.19%)
Jun 05, 2019 25.18 25.21 23.98 24.47 11,785,752 -0.57(-2.28%)
Jun 04, 2019 24.46 25.13 24.36 25.04 11,985,101 +0.97(+4.04%)
Jun 03, 2019 24.11 24.76 23.82 24.06 12,692,257 +0.00(+0.00%)
May 31, 2019 24.11 24.19 23.84 24.06 11,942,436 -0.55(-2.24%)
May 30, 2019 24.32 24.88 24.32 24.61 9,052,354 +0.32(+1.31%)
May 29, 2019 24.26 24.41 23.80 24.30 13,413,101 -0.24(-0.99%)
May 28, 2019 24.71 25.01 24.49 24.54 15,064,515 -0.05(-0.19%)
May 24, 2019 25.30 25.43 24.45 24.59 18,667,330 -0.36(-1.42%)
May 23, 2019 25.69 25.81 24.51 24.94 29,065,078 -1.43(-5.42%)
May 22, 2019 26.87 27.13 26.33 26.37 13,687,735 -0.77(-2.82%)
May 21, 2019 26.78 27.34 26.61 27.14 10,778,894 +0.64(+2.43%)
May 20, 2019 26.86 27.06 26.23 26.49 18,591,020 -0.89(-3.24%)
May 17, 2019 27.63 28.04 27.23 27.38 19,438,186 -1.07(-3.78%)
May 16, 2019 28.26 28.86 27.91 28.45 15,948,904 +0.02(+0.07%)
May 15, 2019 27.67 28.73 27.51 28.44 23,185,024 +0.72(+2.60%)
May 14, 2019 26.74 27.84 26.40 27.72 24,248,564 +1.39(+5.29%)
May 13, 2019 25.16 26.58 25.05 26.32 32,991,970 +0.01(+0.04%)
May 10, 2019 28.27 28.46 26.07 26.32 61,806,156 +0.62(+2.40%)
May 09, 2019 24.65 25.94 24.11 25.70 35,301,220 +0.58(+2.31%)
May 08, 2019 25.18 25.63 24.94 25.12 19,798,214 -0.19(-0.74%)
May 07, 2019 26.44 26.62 25.02 25.31 30,767,806 -1.50(-5.61%)
May 06, 2019 26.38 27.03 25.22 26.81 29,283,742 -1.26(-4.49%)
May 03, 2019 28.27 28.85 28.07 28.07 15,936,415 +0.06(+0.20%)
May 02, 2019 28.15 28.86 27.91 28.02 12,504,168 -0.20(-0.70%)
May 01, 2019 28.34 28.96 28.19 28.21 13,069,634 -0.07(-0.23%)
Apr 30, 2019 28.52 28.86 28.03 28.28 19,759,096 +0.38(+1.36%)
Apr 29, 2019 27.31 28.01 27.22 27.90 11,391,033 +0.69(+2.52%)
Apr 26, 2019 27.12 27.35 26.39 27.21 19,002,926 -0.09(-0.34%)
Apr 25, 2019 27.48 27.56 26.55 27.31 15,855,813 -0.40(-1.45%)
Apr 24, 2019 27.74 27.93 27.41 27.71 8,182,186 -0.11(-0.40%)
Apr 23, 2019 27.56 28.16 27.42 27.82 13,158,858 +0.12(+0.44%)
Apr 22, 2019 27.71 27.78 27.17 27.70 11,961,600 -0.34(-1.20%)
Apr 18, 2019 27.88 28.04 27.54 28.03 10,237,689 +0.15(+0.54%)
Apr 17, 2019 28.00 28.62 27.29 27.88 18,855,092 -0.06(-0.20%)
Apr 16, 2019 28.10 28.52 27.46 27.94 16,102,282 +0.23(+0.84%)
Apr 15, 2019 28.40 28.64 27.20 27.71 17,770,272 -0.85(-2.98%)
Apr 12, 2019 28.61 29.14 28.32 28.56 12,084,919 +0.31(+1.09%)
Apr 11, 2019 27.85 28.35 27.60 28.25 11,580,408 +0.07(+0.23%)
Apr 10, 2019 28.61 28.81 27.85 28.18 21,913,878 -0.68(-2.36%)
Apr 09, 2019 28.73 29.26 28.39 28.87 14,866,093 +0.10(+0.36%)
Apr 08, 2019 28.88 29.13 28.65 28.76 12,177,769 -0.42(-1.44%)
Apr 05, 2019 28.49 29.49 28.37 29.18 19,080,644 +0.92(+3.27%)
Apr 04, 2019 27.77 28.64 27.73 28.26 15,559,528 -0.06(-0.20%)
Apr 03, 2019 28.69 28.89 28.24 28.31 16,537,779 +0.02(+0.07%)
Apr 02, 2019 29.09 29.15 28.12 28.30 22,069,690 -0.91(-3.10%)
Apr 01, 2019 28.89 29.55 28.75 29.20 27,419,604 +1.04(+3.68%)
Mar 29, 2019 27.81 28.52 27.74 28.16 23,687,796 +0.69(+2.52%)
Mar 28, 2019 27.31 27.51 26.96 27.47 10,432,199 +0.23(+0.86%)
Mar 27, 2019 26.91 27.75 26.91 27.24 22,046,302 +0.33(+1.22%)
Mar 26, 2019 26.62 27.14 26.46 26.91 19,253,806 +0.32(+1.19%)
Mar 25, 2019 25.87 26.67 25.66 26.60 15,176,597 +0.44(+1.68%)
Mar 22, 2019 26.54 26.87 26.01 26.16 14,927,055 -0.71(-2.64%)
Mar 21, 2019 26.13 26.92 26.03 26.87 15,350,780 +0.64(+2.42%)
Mar 20, 2019 26.31 26.43 25.85 26.23 13,642,911 -0.21(-0.81%)
Mar 19, 2019 26.44 26.78 26.17 26.45 13,224,036 +0.16(+0.60%)
Mar 18, 2019 26.39 26.80 26.08 26.29 13,393,402 +0.20(+0.75%)
Mar 15, 2019 26.31 26.82 25.95 26.09 17,451,258 +0.04(+0.14%)
Mar 14, 2019 25.92 26.13 25.59 26.05 18,497,660 -0.22(-0.85%)
Mar 13, 2019 26.41 26.55 26.03 26.28 14,920,015 +0.02(+0.07%)
Mar 12, 2019 26.11 26.56 25.72 26.26 19,856,624 +0.46(+1.77%)
Mar 11, 2019 25.65 26.05 25.37 25.80 22,912,076 +0.53(+2.11%)
Mar 08, 2019 24.95 25.46 24.63 25.27 30,566,626 -0.74(-2.84%)
Mar 07, 2019 26.62 26.76 25.78 26.01 22,416,472 -1.11(-4.10%)
Mar 06, 2019 27.32 27.71 26.83 27.12 22,808,992 -0.30(-1.09%)
Mar 05, 2019 26.98 27.74 26.81 27.42 21,359,790 +0.43(+1.59%)
Mar 04, 2019 27.13 27.28 26.29 26.99 25,093,030 +0.15(+0.56%)
Mar 01, 2019 26.18 27.45 26.13 26.84 39,697,324 +0.95(+3.68%)
Feb 28, 2019 26.70 26.74 24.83 25.89 71,244,536 +1.63(+6.70%)
Feb 27, 2019 24.68 25.13 24.17 24.26 24,538,298 -0.58(-2.33%)
Feb 26, 2019 24.27 25.05 23.97 24.84 21,699,320 +0.37(+1.53%)
Feb 25, 2019 25.32 25.58 24.33 24.47 31,349,946 +0.22(+0.92%)
Feb 22, 2019 22.93 24.25 22.87 24.24 29,024,270 +1.57(+6.92%)
Feb 21, 2019 23.19 23.24 22.43 22.67 14,487,755 -0.38(-1.66%)
Feb 20, 2019 23.18 23.75 22.90 23.05 14,130,100 +0.04(+0.16%)
Feb 19, 2019 22.10 23.14 22.09 23.02 13,297,115 +0.64(+2.84%)
Feb 15, 2019 22.90 22.95 22.34 22.38 12,299,122 -0.35(-1.52%)
Feb 14, 2019 22.92 23.00 22.32 22.73 10,829,813 -0.26(-1.14%)
Feb 13, 2019 23.35 23.88 22.88 22.99 13,316,178 -0.07(-0.28%)
Feb 12, 2019 23.05 23.68 22.95 23.05 11,694,797 +0.37(+1.65%)
Feb 11, 2019 22.75 23.10 22.56 22.68 9,661,977 +0.27(+1.21%)
Feb 08, 2019 22.09 22.68 22.05 22.41 8,827,432 +0.01(+0.04%)
Feb 07, 2019 23.14 23.29 21.97 22.40 16,935,270 -1.06(-4.50%)
Feb 06, 2019 23.79 24.03 23.32 23.46 11,858,424 -0.29(-1.22%)
Feb 05, 2019 22.84 24.27 22.80 23.75 20,501,562 +1.06(+4.65%)
Feb 04, 2019 22.89 22.92 22.57 22.69 9,684,943 -0.32(-1.38%)
Feb 01, 2019 23.11 23.64 22.71 23.01 12,779,556 -0.21(-0.89%)
Jan 31, 2019 22.89 23.77 22.86 23.21 20,662,216 +0.20(+0.85%)
Jan 30, 2019 22.43 23.09 22.20 23.02 21,213,606 +1.05(+4.76%)
Jan 29, 2019 22.18 22.30 21.78 21.97 12,064,835 -0.19(-0.84%)
Jan 28, 2019 21.89 22.55 21.54 22.16 14,870,141 +0.08(+0.38%)
Jan 25, 2019 21.00 22.35 20.99 22.07 30,016,182 +1.43(+6.92%)
Jan 24, 2019 20.53 20.79 20.08 20.64 14,812,065 +0.12(+0.59%)
Jan 23, 2019 20.60 21.11 20.32 20.52 12,044,339 +0.27(+1.34%)
Jan 22, 2019 21.37 21.40 20.08 20.25 20,832,690 -1.48(-6.79%)
Jan 18, 2019 20.97 22.28 20.83 21.73 24,915,750 +1.05(+5.06%)
Jan 17, 2019 20.60 21.01 20.57 20.68 12,836,943 -0.18(-0.85%)
Jan 16, 2019 20.90 21.19 20.81 20.86 10,441,284 +0.07(+0.36%)
Jan 15, 2019 20.79 21.24 20.66 20.79 12,692,064 +0.20(+0.95%)
Jan 14, 2019 20.79 20.83 20.11 20.59 15,119,225 -0.78(-3.67%)
Jan 11, 2019 21.66 22.19 21.20 21.37 10,741,673 -0.49(-2.22%)
Jan 10, 2019 21.49 22.00 21.33 21.86 13,225,046 -0.27(-1.22%)
Jan 09, 2019 21.71 22.53 21.69 22.13 23,168,170 +0.69(+3.22%)
Jan 08, 2019 21.48 21.65 20.95 21.44 16,243,805 +0.18(+0.83%)
Jan 07, 2019 20.95 21.35 20.79 21.26 20,209,048 +0.46(+2.20%)
Jan 04, 2019 19.60 21.19 19.38 20.80 26,930,082 +1.79(+9.43%)
Jan 03, 2019 19.51 19.75 18.92 19.01 19,909,862 -0.86(-4.33%)
Jan 02, 2019 18.97 20.07 18.85 19.87 16,931,856 +0.32(+1.62%)
Dec 31, 2018 20.59 21.00 19.40 19.55 20,791,278 -0.73(-3.59%)
Dec 28, 2018 20.35 20.55 19.76 20.28 17,816,616 +0.01(+0.05%)
Dec 27, 2018 19.15 20.61 19.15 20.27 33,222,118 +0.56(+2.84%)
Dec 26, 2018 18.98 19.74 18.45 19.71 26,956,976 +1.26(+6.84%)
Dec 24, 2018 20.07 20.09 17.99 18.45 30,013,506 -1.24(-6.31%)
Dec 21, 2018 18.77 20.54 18.23 19.69 53,188,220 +1.09(+5.88%)
Dec 20, 2018 18.77 18.88 18.35 18.60 19,115,354 -0.24(-1.29%)
Dec 19, 2018 19.57 20.07 18.68 18.84 16,336,242 -0.81(-4.13%)
Dec 18, 2018 20.06 20.40 19.53 19.65 15,263,612 -0.29(-1.45%)
Dec 17, 2018 20.59 20.79 19.78 19.94 17,689,754 -0.77(-3.70%)
Dec 14, 2018 20.59 21.43 20.56 20.71 15,919,395 -0.50(-2.38%)
Dec 13, 2018 20.55 21.81 20.55 21.21 27,266,384 +0.77(+3.75%)
Dec 12, 2018 19.90 20.85 19.87 20.45 21,045,058 +0.92(+4.69%)
Dec 11, 2018 19.57 19.93 19.45 19.53 14,385,502 +0.37(+1.95%)
Dec 10, 2018 19.38 19.79 18.80 19.16 15,554,277 -0.39(-2.01%)
Dec 07, 2018 19.68 20.32 19.54 19.55 14,475,953 -0.28(-1.41%)
Dec 06, 2018 19.10 20.07 18.79 19.83 21,807,172 -0.21(-1.03%)
Dec 04, 2018 20.48 20.79 19.98 20.04 19,323,750 -0.52(-2.54%)
Dec 03, 2018 20.89 21.01 20.34 20.56 21,191,542 +0.73(+3.67%)
Nov 30, 2018 19.62 19.86 19.21 19.83 11,337,505 +0.24(+1.24%)
Nov 29, 2018 19.66 19.76 19.04 19.59 14,371,100 -0.38(-1.92%)
Nov 28, 2018 19.92 20.00 19.25 19.97 18,155,004 +0.50(+2.59%)
Nov 27, 2018 18.86 19.65 18.79 19.47 15,544,773 +0.36(+1.86%)
Nov 26, 2018 18.46 19.41 18.45 19.11 23,952,326 +1.11(+6.18%)
Nov 23, 2018 18.55 18.57 17.95 18.00 20,187,310 -1.00(-5.26%)
Nov 21, 2018 19.00 19.00 19.00 0 +0.79(+4.36%)
Nov 20, 2018 19.13 19.15 18.00 18.21 44,219,656 -1.51(-7.67%)
Nov 19, 2018 20.97 21.33 19.55 19.72 45,070,444 -1.81(-8.42%)
Nov 16, 2018 22.12 22.42 21.11 21.53 24,862,868 -1.07(-4.75%)
Nov 15, 2018 21.39 22.67 21.31 22.61 26,062,976 +1.35(+6.33%)
Nov 14, 2018 21.25 21.56 21.02 21.26 12,652,805 +0.35(+1.65%)
Nov 13, 2018 20.78 21.29 20.71 20.92 15,840,498 +0.36(+1.73%)
Nov 12, 2018 20.48 20.91 20.05 20.56 15,251,527 +0.29(+1.43%)
Nov 09, 2018 20.55 21.00 20.16 20.27 18,812,058 -0.65(-3.12%)
Nov 08, 2018 22.28 22.30 20.91 20.93 18,546,390 -1.56(-6.94%)
Nov 07, 2018 22.44 22.57 21.92 22.49 11,209,293 +0.44(+1.99%)
Nov 06, 2018 22.51 22.86 21.91 22.05 11,044,669 -0.51(-2.28%)
Nov 05, 2018 22.36 22.85 22.09 22.56 11,253,811 +0.09(+0.42%)
Nov 02, 2018 23.86 23.91 22.27 22.47 28,665,016 -1.31(-5.50%)
Nov 01, 2018 22.16 24.06 21.67 23.77 27,550,736 +1.80(+8.21%)
Oct 31, 2018 21.36 22.04 21.08 21.97 20,438,022 +1.06(+5.09%)
Oct 30, 2018 20.62 20.99 20.27 20.91 12,912,914 +0.37(+1.82%)
Oct 29, 2018 21.21 21.50 20.26 20.53 16,176,814 -0.56(-2.66%)
Oct 26, 2018 20.24 21.42 20.16 21.09 19,359,826 +0.51(+2.50%)
Oct 25, 2018 20.60 21.10 20.47 20.58 14,254,710 +0.25(+1.24%)
Oct 24, 2018 21.65 21.67 20.26 20.33 24,423,878 -1.37(-6.33%)
Oct 23, 2018 21.12 22.04 20.86 21.70 19,213,328 -0.29(-1.32%)
Oct 22, 2018 22.29 22.52 21.77 21.99 14,920,565 +0.50(+2.30%)
Oct 19, 2018 22.36 22.37 21.44 21.49 13,884,082 -0.30(-1.37%)
Oct 18, 2018 21.95 22.54 21.69 21.79 16,681,985 -0.33(-1.48%)
Oct 17, 2018 22.91 22.99 21.92 22.12 16,457,524 -0.89(-3.86%)
Oct 16, 2018 22.89 23.07 22.49 23.01 12,510,013 +0.46(+2.03%)
Oct 15, 2018 22.52 23.02 22.23 22.55 11,919,547 -0.29(-1.27%)
Oct 12, 2018 22.92 23.26 22.18 22.84 21,686,310 +0.91(+4.13%)
Oct 11, 2018 21.04 22.10 21.02 21.93 26,885,720 +0.72(+3.39%)
Oct 10, 2018 21.91 22.00 21.21 21.21 22,906,510 -1.00(-4.50%)
Oct 09, 2018 21.91 22.61 21.80 22.21 14,715,598 -0.10(-0.46%)
Oct 08, 2018 21.50 22.64 21.16 22.32 19,453,208 +0.25(+1.14%)
Oct 05, 2018 22.61 22.65 21.83 22.06 19,322,680 -0.65(-2.88%)
Oct 04, 2018 23.15 23.21 22.48 22.72 16,948,508 -0.77(-3.26%)
Oct 03, 2018 23.49 23.76 23.16 23.48 11,715,771 +0.22(+0.96%)
Oct 02, 2018 23.45 23.73 22.92 23.26 15,455,060 -0.55(-2.31%)
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.