Skip to main content

Imperial Brands Plc ADR (OP: IMBBY )

22.60 +0.07 (+0.31%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 20.97 21.05 20.84 20.93 84,600 +0.34(+1.65%)
Apr 29, 2021 20.54 20.67 20.41 20.59 140,463 -0.00(-0.02%)
Apr 28, 2021 20.66 20.73 20.55 20.59 136,603 -0.06(-0.29%)
Apr 27, 2021 20.59 20.68 20.55 20.65 99,431 -0.02(-0.10%)
Apr 26, 2021 20.70 20.76 20.62 20.67 140,530 -0.03(-0.14%)
Apr 23, 2021 20.52 20.78 20.50 20.70 69,900 +0.15(+0.73%)
Apr 22, 2021 20.66 20.77 20.54 20.55 220,306 -0.44(-2.10%)
Apr 21, 2021 20.62 21.00 20.62 20.99 76,128 +0.45(+2.19%)
Apr 20, 2021 20.63 21.45 20.36 20.54 364,222 -1.11(-5.13%)
Apr 19, 2021 22.16 22.18 21.47 21.65 277,622 -0.26(-1.19%)
Apr 16, 2021 21.81 22.02 21.81 21.91 186,300 +0.30(+1.39%)
Apr 15, 2021 21.47 21.63 21.46 21.61 109,276 +0.10(+0.46%)
Apr 14, 2021 21.50 21.57 21.40 21.51 124,067 -0.06(-0.28%)
Apr 13, 2021 21.40 21.58 21.37 21.57 110,839 +0.07(+0.33%)
Apr 12, 2021 21.44 21.56 21.42 21.50 143,707 +0.09(+0.42%)
Apr 09, 2021 21.15 21.45 21.15 21.41 268,700 -0.09(-0.44%)
Apr 08, 2021 21.33 21.52 21.28 21.50 180,280 +0.59(+2.85%)
Apr 07, 2021 20.89 21.01 20.84 20.91 99,347 -0.02(-0.10%)
Apr 06, 2021 20.84 20.95 20.82 20.93 116,116 -0.05(-0.24%)
Apr 05, 2021 20.60 21.00 20.60 20.98 116,451 +0.19(+0.91%)
Apr 01, 2021 20.79 20.82 20.67 20.79 64,800 +0.07(+0.34%)
Mar 31, 2021 20.71 20.84 20.65 20.72 57,047 +0.12(+0.61%)
Mar 30, 2021 20.65 20.71 20.50 20.59 174,668 -0.27(-1.27%)
Mar 29, 2021 20.71 20.90 20.71 20.86 151,071 +0.03(+0.14%)
Mar 26, 2021 20.65 20.83 20.57 20.83 143,800 +0.15(+0.73%)
Mar 25, 2021 20.41 20.68 20.37 20.68 270,906 +0.20(+0.98%)
Mar 24, 2021 20.40 20.63 20.37 20.48 147,329 -0.13(-0.63%)
Mar 23, 2021 20.75 20.83 20.60 20.61 254,700 -0.05(-0.22%)
Mar 22, 2021 20.32 20.66 20.28 20.66 236,040 +0.30(+1.50%)
Mar 19, 2021 20.27 20.36 20.09 20.35 119,600 +0.28(+1.40%)
Mar 18, 2021 20.22 20.37 20.04 20.07 230,846 +0.03(+0.15%)
Mar 17, 2021 19.82 20.11 19.80 20.04 190,372 +0.14(+0.70%)
Mar 16, 2021 19.86 19.95 19.81 19.90 231,268 +0.02(+0.10%)
Mar 15, 2021 19.86 19.90 19.72 19.88 124,804 +0.25(+1.27%)
Mar 12, 2021 19.42 19.63 19.38 19.63 112,500 +0.20(+1.03%)
Mar 11, 2021 19.40 19.43 19.34 19.43 133,238 +0.23(+1.20%)
Mar 10, 2021 19.30 19.30 19.09 19.20 423,989 -0.11(-0.57%)
Mar 09, 2021 19.30 19.35 19.23 19.31 488,064 +0.04(+0.21%)
Mar 08, 2021 19.14 19.42 19.10 19.27 524,936 -0.28(-1.43%)
Mar 05, 2021 19.39 19.62 19.25 19.55 134,700 +0.32(+1.66%)
Mar 04, 2021 19.24 19.58 19.20 19.23 128,529 -0.03(-0.16%)
Mar 03, 2021 19.19 19.32 19.15 19.26 208,218 +0.05(+0.26%)
Mar 02, 2021 19.18 19.39 19.18 19.21 224,325 +0.04(+0.21%)
Mar 01, 2021 19.11 19.32 19.06 19.17 345,427 +0.40(+2.13%)
Feb 26, 2021 19.07 19.07 18.61 18.77 313,800 -0.72(-3.69%)
Feb 25, 2021 19.64 20.00 19.46 19.49 331,539 -0.46(-2.29%)
Feb 24, 2021 19.79 19.95 19.74 19.95 121,053 +0.14(+0.73%)
Feb 23, 2021 19.70 19.91 19.61 19.80 116,131 +0.28(+1.41%)
Feb 22, 2021 19.50 19.63 19.41 19.52 1,057,321 -0.10(-0.51%)
Feb 19, 2021 19.83 19.87 19.60 19.62 201,200 -0.44(-2.21%)
Feb 18, 2021 19.95 20.15 19.91 20.07 269,989 -1.12(-5.30%)
Feb 17, 2021 20.86 21.19 20.76 21.19 403,620 +0.00(+0.00%)
Feb 16, 2021 21.16 21.30 21.08 21.19 299,457 +0.31(+1.48%)
Feb 12, 2021 20.50 20.92 20.50 20.88 232,900 +0.14(+0.70%)
Feb 11, 2021 20.73 20.80 20.64 20.73 99,040 +0.02(+0.12%)
Feb 10, 2021 20.75 20.89 20.64 20.71 144,726 +0.23(+1.12%)
Feb 09, 2021 20.27 20.56 20.22 20.48 150,940 +0.47(+2.35%)
Feb 08, 2021 20.05 20.12 19.93 20.01 392,407 +0.19(+0.96%)
Feb 05, 2021 19.74 19.84 19.62 19.82 291,300 +0.07(+0.35%)
Feb 04, 2021 19.71 19.78 19.51 19.75 547,671 -0.41(-2.06%)
Feb 03, 2021 20.08 20.22 19.91 20.16 123,379 -0.05(-0.27%)
Feb 02, 2021 20.15 20.35 19.80 20.22 451,693 -0.13(-0.64%)
Feb 01, 2021 20.24 20.35 20.10 20.35 120,166 +0.01(+0.02%)
Jan 29, 2021 20.39 20.52 20.20 20.34 211,500 -0.62(-2.93%)
Jan 28, 2021 21.27 21.30 20.75 20.96 170,383 -0.57(-2.65%)
Jan 27, 2021 21.47 21.73 21.20 21.53 130,469 -0.86(-3.82%)
Jan 26, 2021 22.48 22.48 22.20 22.39 112,209 -0.04(-0.20%)
Jan 25, 2021 22.55 22.55 22.07 22.43 93,741 -0.21(-0.93%)
Jan 22, 2021 22.66 22.71 22.47 22.64 152,000 +0.06(+0.27%)
Jan 21, 2021 22.47 22.62 22.41 22.58 516,947 +0.28(+1.26%)
Jan 20, 2021 22.10 22.38 22.10 22.30 269,631 +0.32(+1.46%)
Jan 19, 2021 21.94 22.00 21.83 21.98 291,352 -0.28(-1.26%)
Jan 15, 2021 22.39 22.41 22.10 22.26 485,800 -0.22(-0.98%)
Jan 14, 2021 22.40 22.56 22.29 22.48 533,369 +0.48(+2.18%)
Jan 13, 2021 22.06 22.11 21.90 22.00 403,718 +0.28(+1.29%)
Jan 12, 2021 21.45 21.81 21.36 21.72 459,270 -0.09(-0.41%)
Jan 11, 2021 21.95 21.95 21.63 21.81 446,634 -0.57(-2.55%)
Jan 08, 2021 22.39 22.49 22.21 22.38 291,100 +0.15(+0.67%)
Jan 07, 2021 22.19 22.42 22.11 22.23 187,953 +0.58(+2.68%)
Jan 06, 2021 21.51 21.87 21.51 21.65 116,921 +0.27(+1.26%)
Jan 05, 2021 21.32 21.50 21.26 21.38 64,498 +0.30(+1.43%)
Jan 04, 2021 21.35 21.45 21.00 21.08 107,982 +0.06(+0.29%)
Dec 31, 2020 21.02 21.02 21.02 61,495 -0.11(-0.52%)
Dec 30, 2020 21.31 21.31 21.11 21.13 61,495 -0.12(-0.56%)
Dec 29, 2020 21.51 21.57 21.19 21.25 166,848 +0.20(+0.95%)
Dec 28, 2020 21.00 21.37 20.92 21.05 77,933 +0.04(+0.21%)
Dec 24, 2020 20.94 21.05 20.88 21.01 48,900 +0.12(+0.58%)
Dec 23, 2020 20.75 20.95 20.64 20.89 62,306 +0.23(+1.09%)
Dec 22, 2020 21.08 21.08 20.54 20.66 108,346 -0.12(-0.58%)
Dec 21, 2020 20.39 20.78 20.23 20.78 144,409 -0.46(-2.17%)
Dec 18, 2020 21.34 21.34 21.20 21.24 99,300 -0.12(-0.56%)
Dec 17, 2020 21.45 21.50 21.36 21.36 120,351 +0.11(+0.52%)
Dec 16, 2020 21.17 21.37 21.17 21.25 156,443 +0.21(+1.00%)
Dec 15, 2020 20.88 21.08 20.82 21.04 120,026 +0.12(+0.57%)
Dec 14, 2020 21.18 21.20 20.87 20.92 117,603 -0.02(-0.10%)
Dec 11, 2020 20.85 21.00 20.77 20.94 144,400 -0.14(-0.66%)
Dec 10, 2020 21.10 21.18 21.01 21.08 108,993 +0.18(+0.86%)
Dec 09, 2020 20.90 21.01 20.77 20.90 132,313 +0.25(+1.20%)
Dec 08, 2020 20.32 20.82 20.29 20.65 527,250 +0.15(+0.74%)
Dec 07, 2020 20.23 20.50 20.15 20.50 235,644 +0.56(+2.81%)
Dec 04, 2020 19.87 19.96 19.79 19.94 136,900 +0.34(+1.73%)
Dec 03, 2020 19.49 19.70 19.44 19.60 472,340 +0.43(+2.24%)
Dec 02, 2020 18.83 19.18 18.78 19.17 345,087 +0.39(+2.08%)
Dec 01, 2020 18.46 18.78 18.40 18.78 266,023 +0.39(+2.12%)
Nov 30, 2020 18.57 18.60 18.20 18.39 163,606 -0.57(-3.01%)
Nov 27, 2020 18.78 19.01 18.77 18.96 89,400 -0.97(-4.89%)
Nov 25, 2020 19.98 20.02 19.85 19.93 160,700 -0.29(-1.41%)
Nov 24, 2020 19.86 20.25 19.85 20.22 156,275 +0.42(+2.12%)
Nov 23, 2020 19.69 19.90 19.57 19.80 138,020 -0.08(-0.39%)
Nov 20, 2020 19.69 19.90 19.61 19.88 99,100 -0.17(-0.86%)
Nov 19, 2020 20.09 20.11 19.88 20.05 127,767 -0.30(-1.47%)
Nov 18, 2020 20.30 20.62 20.30 20.35 132,256 +0.46(+2.31%)
Nov 17, 2020 19.79 19.99 19.62 19.89 144,272 +1.34(+7.22%)
Nov 16, 2020 18.45 18.70 18.42 18.55 138,116 +0.61(+3.40%)
Nov 13, 2020 17.85 17.94 17.82 17.94 59,400 +0.38(+2.16%)
Nov 12, 2020 17.59 17.72 17.52 17.56 84,145 -0.16(-0.90%)
Nov 11, 2020 17.68 17.77 17.62 17.72 77,975 -0.08(-0.45%)
Nov 10, 2020 17.74 17.84 17.65 17.80 240,194 +1.12(+6.71%)
Nov 09, 2020 17.02 17.05 16.54 16.68 320,584 +0.58(+3.60%)
Nov 06, 2020 16.13 16.22 16.08 16.10 166,700 -0.20(-1.23%)
Nov 05, 2020 16.51 16.56 16.22 16.30 273,384 -0.13(-0.79%)
Nov 04, 2020 16.45 16.62 16.33 16.43 251,684 +0.14(+0.86%)
Nov 03, 2020 16.07 16.36 16.04 16.29 203,338 +0.33(+2.07%)
Nov 02, 2020 15.87 15.99 15.79 15.96 313,831 +0.09(+0.57%)
Oct 30, 2020 15.79 15.90 15.73 15.87 214,900 -0.11(-0.69%)
Oct 29, 2020 15.84 15.99 15.68 15.98 206,499 +0.07(+0.44%)
Oct 28, 2020 15.87 16.03 15.78 15.91 207,657 -0.59(-3.58%)
Oct 27, 2020 16.60 16.68 16.49 16.50 99,654 -0.45(-2.65%)
Oct 26, 2020 16.98 17.02 16.85 16.95 128,751 -0.02(-0.12%)
Oct 23, 2020 16.95 16.98 16.80 16.97 50,000 +0.27(+1.62%)
Oct 22, 2020 16.65 16.77 16.60 16.70 86,462 -0.10(-0.57%)
Oct 21, 2020 16.71 16.83 16.69 16.80 192,892 -0.04(-0.27%)
Oct 20, 2020 16.97 16.98 16.80 16.84 61,959 +0.18(+1.08%)
Oct 19, 2020 16.72 16.84 16.65 16.66 193,942 -0.38(-2.23%)
Oct 16, 2020 16.88 17.06 16.86 17.04 151,800 +0.16(+0.95%)
Oct 15, 2020 16.70 16.91 16.68 16.88 99,320 -0.45(-2.60%)
Oct 14, 2020 17.36 17.45 17.28 17.33 123,766 +0.00(+0.00%)
Oct 13, 2020 17.38 17.40 17.26 17.33 81,798 -0.20(-1.14%)
Oct 12, 2020 17.56 17.56 17.46 17.53 61,424 -0.11(-0.62%)
Oct 09, 2020 17.74 17.74 17.60 17.64 41,300 +0.02(+0.11%)
Oct 08, 2020 17.54 17.63 17.48 17.62 73,879 -0.03(-0.17%)
Oct 07, 2020 17.54 17.75 17.50 17.65 67,215 +0.01(+0.09%)
Oct 06, 2020 17.76 17.85 17.61 17.64 109,746 -0.35(-1.97%)
Oct 05, 2020 17.79 17.99 17.75 17.99 76,607 +0.37(+2.10%)
Oct 02, 2020 17.42 17.70 17.42 17.62 57,700 -0.05(-0.28%)
Oct 01, 2020 17.65 17.69 17.48 17.67 76,780 -0.03(-0.17%)
Sep 30, 2020 17.70 17.77 17.57 17.70 83,979 +0.13(+0.74%)
Sep 29, 2020 17.66 17.67 17.55 17.57 136,973 -0.38(-2.10%)
Sep 28, 2020 17.92 18.04 17.91 17.95 119,552 +0.21(+1.16%)
Sep 25, 2020 17.74 17.79 17.64 17.74 131,000 +0.21(+1.20%)
Sep 24, 2020 17.77 17.78 17.49 17.53 463,559 -0.18(-1.02%)
Sep 23, 2020 18.09 18.10 17.68 17.71 361,011 -0.03(-0.17%)
Sep 22, 2020 17.79 17.83 17.57 17.74 121,318 +0.48(+2.78%)
Sep 21, 2020 17.18 17.29 17.12 17.26 118,302 -0.58(-3.25%)
Sep 18, 2020 17.85 17.92 17.75 17.84 75,500 -0.14(-0.78%)
Sep 17, 2020 17.89 18.08 17.88 17.98 79,348 +0.16(+0.87%)
Sep 16, 2020 17.89 17.98 17.79 17.82 104,591 -0.05(-0.25%)
Sep 15, 2020 17.80 17.94 17.77 17.87 168,102 +0.21(+1.16%)
Sep 14, 2020 17.71 17.76 17.64 17.66 92,490 +0.27(+1.52%)
Sep 11, 2020 17.55 17.55 17.28 17.40 64,800 +0.07(+0.40%)
Sep 10, 2020 17.69 17.73 17.29 17.33 174,335 -0.42(-2.37%)
Sep 09, 2020 17.69 17.82 17.64 17.75 126,302 +0.57(+3.29%)
Sep 08, 2020 17.52 17.56 17.14 17.18 117,138 -0.18(-1.01%)
Sep 04, 2020 17.38 17.60 17.19 17.36 268,400 +0.54(+3.24%)
Sep 03, 2020 17.09 17.19 16.69 16.82 242,793 +0.12(+0.75%)
Sep 02, 2020 16.59 16.73 16.56 16.69 121,080 -0.02(-0.12%)
Sep 01, 2020 16.52 16.80 16.45 16.71 174,805 -0.08(-0.48%)
Aug 31, 2020 16.75 16.87 16.75 16.79 88,383 -0.05(-0.30%)
Aug 28, 2020 16.93 16.93 16.70 16.84 115,600 -0.04(-0.24%)
Aug 27, 2020 16.90 16.92 16.73 16.88 83,099 +0.10(+0.60%)
Aug 26, 2020 16.74 16.81 16.59 16.78 66,624 -0.10(-0.59%)
Aug 25, 2020 16.92 16.94 16.76 16.88 129,125 -0.09(-0.53%)
Aug 24, 2020 16.98 17.00 16.86 16.97 191,562 +0.41(+2.51%)
Aug 21, 2020 16.55 16.57 16.35 16.55 210,900 -0.21(-1.28%)
Aug 20, 2020 16.65 16.77 16.61 16.77 113,681 -0.23(-1.38%)
Aug 19, 2020 17.15 17.21 17.00 17.00 154,323 -0.14(-0.85%)
Aug 18, 2020 17.08 17.19 17.01 17.15 214,455 +0.18(+1.06%)
Aug 17, 2020 17.00 17.06 16.91 16.97 195,767 +0.29(+1.74%)
Aug 14, 2020 16.64 16.76 16.60 16.68 145,700 -0.10(-0.60%)
Aug 13, 2020 17.02 17.04 16.75 16.78 96,789 -0.41(-2.38%)
Aug 12, 2020 17.09 17.25 17.02 17.19 97,407 +0.49(+2.93%)
Aug 11, 2020 16.86 16.87 16.66 16.70 326,375 +0.13(+0.78%)
Aug 10, 2020 16.40 16.61 16.37 16.57 327,200 +0.21(+1.28%)
Aug 07, 2020 16.25 16.37 16.23 16.36 258,300 -0.30(-1.83%)
Aug 06, 2020 16.66 16.68 16.54 16.66 102,695 -0.21(-1.27%)
Aug 05, 2020 17.00 17.03 16.88 16.88 66,662 +0.13(+0.78%)
Aug 04, 2020 16.69 16.84 16.67 16.75 152,775 +0.09(+0.54%)
Aug 03, 2020 16.70 16.72 16.49 16.66 209,597 -0.09(-0.54%)
Jul 31, 2020 17.27 17.40 16.66 16.75 215,400 -0.87(-4.94%)
Jul 30, 2020 17.34 17.62 17.13 17.62 84,690 -0.34(-1.89%)
Jul 29, 2020 18.20 18.20 17.90 17.96 69,091 -0.19(-1.05%)
Jul 28, 2020 18.08 18.29 18.07 18.15 147,957 +0.22(+1.26%)
Jul 27, 2020 17.81 17.94 17.75 17.93 85,747 +0.12(+0.65%)
Jul 24, 2020 17.76 17.92 17.75 17.81 138,800 +0.18(+1.02%)
Jul 23, 2020 17.59 17.74 17.56 17.63 101,619 +0.09(+0.51%)
Jul 22, 2020 17.53 17.56 17.38 17.54 63,133 -0.06(-0.34%)
Jul 21, 2020 17.77 17.93 17.59 17.60 111,434 -0.28(-1.57%)
Jul 20, 2020 17.75 17.88 17.68 17.88 122,763 +0.05(+0.28%)
Jul 17, 2020 17.77 17.87 17.66 17.83 67,000 +0.06(+0.34%)
Jul 16, 2020 17.77 17.86 17.72 17.77 134,386 -0.11(-0.62%)
Jul 15, 2020 17.96 18.02 17.86 17.88 79,808 -0.28(-1.51%)
Jul 14, 2020 17.88 18.16 17.87 18.16 94,687 +0.71(+4.04%)
Jul 13, 2020 17.68 17.72 17.45 17.45 160,091 -0.30(-1.69%)
Jul 10, 2020 17.63 17.76 17.60 17.75 71,600 +0.02(+0.11%)
Jul 09, 2020 17.87 17.87 17.58 17.73 176,005 -0.43(-2.37%)
Jul 08, 2020 18.19 18.37 18.07 18.16 88,099 -0.24(-1.30%)
Jul 07, 2020 18.51 18.67 18.40 18.40 98,400 -0.50(-2.62%)
Jul 06, 2020 18.95 19.01 18.86 18.89 80,233 +0.07(+0.35%)
Jul 02, 2020 19.11 19.15 18.77 18.83 112,100 -0.14(-0.71%)
Jul 01, 2020 18.79 19.04 18.79 18.96 107,946 -0.07(-0.37%)
Jun 30, 2020 18.97 19.12 18.88 19.04 108,855 +0.23(+1.25%)
Jun 29, 2020 18.73 18.93 18.69 18.80 37,102 +0.05(+0.27%)
Jun 26, 2020 19.09 19.09 18.70 18.75 70,100 -0.26(-1.37%)
Jun 25, 2020 18.81 19.05 18.78 19.01 78,917 +0.20(+1.06%)
Jun 24, 2020 19.15 19.15 18.78 18.81 78,004 -0.59(-3.04%)
Jun 23, 2020 19.46 19.55 19.30 19.40 91,206 +0.23(+1.20%)
Jun 22, 2020 19.04 19.17 18.95 19.17 70,446 +0.16(+0.84%)
Jun 19, 2020 19.10 19.16 18.98 19.01 65,800 +0.22(+1.17%)
Jun 18, 2020 18.81 18.89 18.70 18.79 110,597 -0.22(-1.16%)
Jun 17, 2020 19.36 19.36 18.92 19.01 71,767 -0.35(-1.81%)
Jun 16, 2020 19.19 19.50 19.12 19.36 108,221 +0.70(+3.75%)
Jun 15, 2020 18.22 18.72 18.14 18.66 116,525 +0.07(+0.40%)
Jun 12, 2020 18.88 18.91 18.36 18.59 60,500 -0.02(-0.11%)
Jun 11, 2020 19.09 19.14 18.50 18.61 120,978 -1.00(-5.12%)
Jun 10, 2020 19.52 19.72 19.46 19.61 189,406 +0.51(+2.67%)
Jun 09, 2020 19.14 19.24 19.08 19.10 320,196 -0.12(-0.65%)
Jun 08, 2020 19.16 19.24 19.05 19.23 531,249 +0.21(+1.13%)
Jun 05, 2020 18.96 19.16 18.87 19.01 242,500 +0.31(+1.66%)
Jun 04, 2020 18.55 18.89 18.54 18.70 127,001 -0.35(-1.84%)
Jun 03, 2020 18.85 19.11 18.83 19.05 98,918 +0.44(+2.36%)
Jun 02, 2020 18.61 18.75 18.55 18.61 121,440 -0.09(-0.45%)
Jun 01, 2020 18.54 18.75 18.54 18.70 311,505 +0.43(+2.38%)
May 29, 2020 18.09 18.36 18.00 18.26 480,200 -0.18(-1.00%)
May 28, 2020 18.36 18.57 18.24 18.45 434,547 -0.17(-0.91%)
May 27, 2020 18.67 18.69 18.50 18.61 199,618 +0.08(+0.46%)
May 26, 2020 18.69 18.77 18.51 18.53 298,194 +0.07(+0.38%)
May 22, 2020 18.61 18.61 18.40 18.46 199,900 -0.28(-1.49%)
May 21, 2020 18.83 18.87 18.63 18.74 153,181 -0.03(-0.16%)
May 20, 2020 18.86 18.90 18.70 18.77 213,458 -0.14(-0.71%)
May 19, 2020 18.83 19.17 18.72 18.91 396,318 -1.39(-6.87%)
May 18, 2020 19.92 20.51 19.92 20.30 156,425 +0.41(+2.04%)
May 15, 2020 19.87 19.99 19.75 19.89 81,100 +0.41(+2.08%)
May 14, 2020 19.18 19.54 19.04 19.49 214,748 -0.42(-2.11%)
May 13, 2020 20.05 20.18 19.82 19.91 162,770 -0.68(-3.30%)
May 12, 2020 20.66 20.97 20.50 20.59 148,485 +0.53(+2.64%)
May 11, 2020 20.02 20.19 19.91 20.06 128,264 -0.41(-2.00%)
May 08, 2020 20.08 20.57 20.08 20.47 120,700 +0.34(+1.69%)
May 07, 2020 20.02 20.19 19.94 20.13 177,428 +0.19(+0.95%)
May 06, 2020 20.30 20.30 19.93 19.94 146,228 -0.55(-2.68%)
May 05, 2020 20.78 20.84 20.43 20.49 168,483 -0.08(-0.39%)
May 04, 2020 20.44 20.71 20.36 20.57 143,151 -0.01(-0.05%)
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.