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

Deutsche Bank Ag (NY: DB )

17.04 +0.36 (+2.16%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 17, 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 (%)
Aug 31, 2021 11.46 11.53 11.40 11.46 2,821,955 +0.11(+0.98%)
Aug 30, 2021 11.49 11.51 11.34 11.34 2,985,676 -0.18(-1.53%)
Aug 27, 2021 11.34 11.54 11.34 11.52 1,801,277 +0.13(+1.14%)
Aug 26, 2021 11.60 11.65 11.39 11.39 2,455,633 -0.37(-3.15%)
Aug 25, 2021 11.73 11.81 11.66 11.76 1,943,581 +0.14(+1.20%)
Aug 24, 2021 11.55 11.64 11.55 11.62 2,111,166 +0.14(+1.21%)
Aug 23, 2021 11.42 11.51 11.39 11.48 2,195,987 +0.09(+0.81%)
Aug 20, 2021 11.26 11.40 11.22 11.39 2,658,121 +0.03(+0.24%)
Aug 19, 2021 11.45 11.50 11.32 11.36 5,661,404 -0.19(-1.61%)
Aug 18, 2021 11.60 11.75 11.55 11.55 3,437,561 +0.00(+0.00%)
Aug 17, 2021 11.60 11.65 11.40 11.55 4,420,607 -0.26(-2.20%)
Aug 16, 2021 11.88 11.88 11.75 11.81 2,540,400 -0.21(-1.78%)
Aug 13, 2021 12.02 12.05 11.93 12.02 3,029,971 +0.10(+0.86%)
Aug 12, 2021 11.98 12.04 11.84 11.92 2,532,408 -0.09(-0.77%)
Aug 11, 2021 11.96 12.02 11.91 12.01 2,559,353 +0.21(+1.81%)
Aug 10, 2021 11.75 11.86 11.73 11.80 2,464,180 -0.07(-0.62%)
Aug 09, 2021 11.74 11.98 11.68 11.87 4,406,941 +0.09(+0.79%)
Aug 06, 2021 11.76 11.82 11.72 11.78 2,662,955 +0.14(+1.20%)
Aug 05, 2021 11.56 11.72 11.54 11.64 2,575,178 +0.21(+1.87%)
Aug 04, 2021 11.47 11.57 11.41 11.43 3,384,384 -0.13(-1.12%)
Aug 03, 2021 11.59 11.60 11.38 11.56 3,341,106 +0.06(+0.48%)
Aug 02, 2021 11.69 11.84 11.48 11.50 4,221,392 -0.10(-0.88%)
Jul 30, 2021 11.80 11.89 11.56 11.60 4,134,061 -0.36(-3.02%)
Jul 29, 2021 11.96 12.13 11.85 11.97 7,702,638 +0.33(+2.87%)
Jul 28, 2021 11.64 11.70 11.43 11.63 3,845,403 +0.02(+0.16%)
Jul 27, 2021 11.50 11.67 11.47 11.61 3,648,154 -0.03(-0.24%)
Jul 26, 2021 11.57 11.74 11.56 11.64 3,317,433 +0.11(+0.97%)
Jul 23, 2021 11.60 11.62 11.47 11.53 3,581,195 +0.14(+1.22%)
Jul 22, 2021 11.55 11.56 11.31 11.39 3,073,826 -0.16(-1.37%)
Jul 21, 2021 11.38 11.58 11.38 11.55 3,886,709 +0.54(+4.89%)
Jul 20, 2021 10.75 11.08 10.71 11.01 3,485,309 +0.15(+1.37%)
Jul 19, 2021 10.81 10.86 10.70 10.86 3,721,031 -0.19(-1.68%)
Jul 16, 2021 11.31 11.31 11.03 11.05 3,868,226 -0.32(-2.78%)
Jul 15, 2021 11.29 11.47 11.25 11.36 2,929,045 -0.08(-0.73%)
Jul 14, 2021 11.55 11.60 11.35 11.45 3,149,768 +0.02(+0.16%)
Jul 13, 2021 11.47 11.51 11.33 11.43 2,846,414 -0.22(-1.91%)
Jul 12, 2021 11.51 11.73 11.41 11.65 3,407,942 +0.01(+0.08%)
Jul 09, 2021 11.47 11.66 11.38 11.64 3,621,176 +0.50(+4.50%)
Jul 08, 2021 11.21 11.28 11.11 11.14 5,468,536 -0.32(-2.75%)
Jul 07, 2021 11.49 11.59 11.36 11.46 3,830,127 -0.19(-1.67%)
Jul 06, 2021 11.94 11.94 11.61 11.65 4,465,671 -0.41(-3.38%)
Jul 02, 2021 12.14 12.15 11.98 12.06 1,944,060 -0.14(-1.14%)
Jul 01, 2021 12.20 12.25 12.15 12.20 2,826,342 +0.06(+0.53%)
Jun 30, 2021 12.02 12.17 12.00 12.13 2,854,095 -0.03(-0.23%)
Jun 29, 2021 12.29 12.34 12.14 12.16 3,010,592 +0.02(+0.15%)
Jun 28, 2021 12.24 12.25 12.03 12.14 4,513,939 -0.20(-1.65%)
Jun 25, 2021 12.25 12.37 12.20 12.35 4,473,719 +0.07(+0.60%)
Jun 24, 2021 12.11 12.29 12.06 12.27 2,631,868 +0.25(+2.08%)
Jun 23, 2021 12.06 12.13 11.99 12.02 2,477,590 -0.04(-0.31%)
Jun 22, 2021 12.01 12.11 11.98 12.06 3,281,753 -0.17(-1.37%)
Jun 21, 2021 12.11 12.24 12.10 12.23 3,595,298 +0.22(+1.85%)
Jun 18, 2021 12.15 12.22 11.99 12.00 6,778,358 -0.43(-3.43%)
Jun 17, 2021 12.90 12.93 12.37 12.43 6,256,083 -0.32(-2.55%)
Jun 16, 2021 12.81 12.87 12.62 12.75 5,260,995 -0.36(-2.76%)
Jun 15, 2021 12.96 13.14 12.95 13.12 3,118,986 +0.14(+1.07%)
Jun 14, 2021 13.13 13.18 12.95 12.98 3,025,499 -0.17(-1.27%)
Jun 11, 2021 13.18 13.23 13.08 13.14 4,345,536 -0.14(-1.05%)
Jun 10, 2021 13.58 13.63 13.28 13.28 3,597,380 -0.26(-1.92%)
Jun 09, 2021 13.66 13.68 13.48 13.54 3,832,258 -0.30(-2.14%)
Jun 08, 2021 13.79 13.93 13.70 13.84 2,941,782 -0.15(-1.06%)
Jun 07, 2021 13.92 14.07 13.89 13.99 2,653,096 -0.04(-0.26%)
Jun 04, 2021 14.03 14.05 13.91 14.03 2,674,456 -0.06(-0.46%)
Jun 03, 2021 14.05 14.15 14.04 14.09 2,615,380 +0.01(+0.07%)
Jun 02, 2021 14.09 14.12 14.00 14.08 2,903,231 +0.02(+0.13%)
Jun 01, 2021 14.07 14.17 14.03 14.06 2,906,706 +0.06(+0.46%)
May 28, 2021 13.81 14.05 13.77 14.00 3,675,685 +0.06(+0.40%)
May 27, 2021 13.87 13.96 13.79 13.94 3,318,540 +0.14(+1.01%)
May 26, 2021 13.64 13.86 13.59 13.80 3,821,879 +0.06(+0.41%)
May 25, 2021 14.08 14.23 13.75 13.75 8,015,580 -0.19(-1.40%)
May 24, 2021 13.64 14.12 13.64 13.94 6,987,755 +0.28(+2.04%)
May 21, 2021 13.53 13.68 13.51 13.66 4,069,777 +0.33(+2.51%)
May 20, 2021 13.31 13.37 13.18 13.33 4,035,787 +0.09(+0.70%)
May 19, 2021 13.15 13.29 12.98 13.24 3,894,597 -0.02(-0.14%)
May 18, 2021 13.33 13.38 13.26 13.26 4,228,387 -0.03(-0.21%)
May 17, 2021 13.14 13.30 13.09 13.28 4,370,911 -0.07(-0.56%)
May 14, 2021 13.25 13.39 13.25 13.36 3,838,183 +0.29(+2.20%)
May 13, 2021 12.84 13.10 12.83 13.07 3,307,696 +0.24(+1.88%)
May 12, 2021 12.93 13.11 12.78 12.83 5,915,742 +0.03(+0.22%)
May 11, 2021 12.62 12.86 12.58 12.80 5,670,554 -0.04(-0.29%)
May 10, 2021 12.93 13.09 12.83 12.84 5,994,461 -0.28(-2.12%)
May 07, 2021 12.76 13.13 12.74 13.12 5,136,939 +0.25(+1.95%)
May 06, 2021 12.72 12.88 12.59 12.87 4,100,807 +0.26(+2.06%)
May 05, 2021 12.58 12.67 12.49 12.61 3,951,947 +0.18(+1.42%)
May 04, 2021 12.40 12.55 12.21 12.43 6,676,894 -0.32(-2.47%)
May 03, 2021 12.78 12.85 12.69 12.75 3,686,847 -0.24(-1.86%)
Apr 30, 2021 13.08 13.14 12.94 12.99 3,420,254 -0.19(-1.41%)
Apr 29, 2021 12.87 13.17 12.86 13.17 8,455,941 +0.45(+3.50%)
Apr 28, 2021 12.59 12.75 12.48 12.73 12,127,739 +1.27(+11.09%)
Apr 27, 2021 11.31 11.47 11.25 11.46 3,074,760 +0.19(+1.73%)
Apr 26, 2021 11.19 11.30 11.19 11.26 2,147,087 +0.24(+2.19%)
Apr 23, 2021 10.87 11.07 10.85 11.02 2,531,637 +0.18(+1.62%)
Apr 22, 2021 10.94 10.96 10.83 10.84 2,191,457 -0.26(-2.34%)
Apr 21, 2021 10.84 11.10 10.82 11.10 2,663,283 +0.00(+0.00%)
Apr 20, 2021 11.43 11.43 11.09 11.10 3,445,452 -0.51(-4.39%)
Apr 19, 2021 11.63 11.73 11.59 11.61 3,064,435 -0.03(-0.24%)
Apr 16, 2021 11.60 11.64 11.53 11.64 1,716,541 +0.24(+2.11%)
Apr 15, 2021 11.47 11.47 11.32 11.40 2,380,686 -0.07(-0.65%)
Apr 14, 2021 11.45 11.61 11.42 11.47 2,398,692 +0.08(+0.73%)
Apr 13, 2021 11.40 11.43 11.32 11.39 2,987,557 -0.11(-0.97%)
Apr 12, 2021 11.43 11.50 11.43 11.50 2,595,564 +0.07(+0.65%)
Apr 09, 2021 11.39 11.44 11.35 11.43 1,875,227 -0.04(-0.32%)
Apr 08, 2021 11.39 11.48 11.28 11.47 2,554,067 -0.10(-0.88%)
Apr 07, 2021 11.45 11.58 11.44 11.57 3,227,148 +0.19(+1.71%)
Apr 06, 2021 11.40 11.46 11.33 11.37 2,615,688 +0.05(+0.41%)
Apr 05, 2021 11.32 11.36 11.25 11.33 2,182,079 +0.08(+0.74%)
Apr 01, 2021 11.19 11.28 11.14 11.24 2,769,019 +0.11(+1.00%)
Mar 31, 2021 11.20 11.39 11.09 11.13 6,698,635 -0.10(-0.91%)
Mar 30, 2021 11.18 11.26 11.15 11.23 9,877,776 +0.15(+1.34%)
Mar 29, 2021 11.11 11.18 11.03 11.09 7,792,352 -0.37(-3.24%)
Mar 26, 2021 11.53 11.63 11.34 11.46 3,362,257 +0.01(+0.08%)
Mar 25, 2021 11.39 11.49 11.19 11.45 10,747,277 -0.06(-0.48%)
Mar 24, 2021 11.55 11.68 11.50 11.50 3,535,227 +0.10(+0.89%)
Mar 23, 2021 11.56 11.59 11.38 11.40 3,490,087 -0.30(-2.54%)
Mar 22, 2021 11.68 11.73 11.56 11.70 3,075,959 -0.05(-0.40%)
Mar 19, 2021 11.73 11.82 11.54 11.74 3,848,770 -0.26(-2.16%)
Mar 18, 2021 11.99 12.24 11.95 12.00 5,933,083 +0.32(+2.70%)
Mar 17, 2021 11.60 11.72 11.54 11.69 4,222,644 +0.20(+1.78%)
Mar 16, 2021 11.59 11.60 11.41 11.48 3,072,609 -0.11(-0.96%)
Mar 15, 2021 11.67 11.69 11.44 11.60 3,475,577 -0.20(-1.73%)
Mar 12, 2021 11.77 11.90 11.75 11.80 3,299,731 +0.17(+1.43%)
Mar 11, 2021 11.60 11.73 11.47 11.63 4,225,823 -0.26(-2.18%)
Mar 10, 2021 11.75 11.91 11.69 11.89 4,333,445 +0.12(+1.02%)
Mar 09, 2021 11.73 11.91 11.65 11.77 6,528,198 -0.43(-3.50%)
Mar 08, 2021 12.22 12.40 12.09 12.20 8,856,816 +0.41(+3.46%)
Mar 05, 2021 11.89 11.96 11.65 11.79 5,667,401 +0.34(+3.00%)
Mar 04, 2021 11.54 11.65 11.30 11.45 5,834,916 -0.45(-3.82%)
Mar 03, 2021 11.80 12.07 11.77 11.90 4,955,012 +0.19(+1.58%)
Mar 02, 2021 11.73 11.80 11.69 11.72 2,993,440 +0.00(+0.00%)
Mar 01, 2021 11.67 11.77 11.61 11.72 4,077,959 +0.33(+2.93%)
Feb 26, 2021 11.69 11.70 11.37 11.38 5,547,093 -0.45(-3.77%)
Feb 25, 2021 12.10 12.24 11.80 11.83 9,520,892 +0.29(+2.49%)
Feb 24, 2021 11.22 11.55 11.21 11.54 4,912,787 +0.38(+3.41%)
Feb 23, 2021 11.17 11.23 10.92 11.16 5,085,113 +0.04(+0.33%)
Feb 22, 2021 10.89 11.19 10.88 11.12 4,898,491 +0.33(+3.10%)
Feb 19, 2021 10.59 10.82 10.58 10.79 3,781,717 +0.43(+4.12%)
Feb 18, 2021 10.49 10.50 10.27 10.36 2,811,318 -0.09(-0.89%)
Feb 17, 2021 10.60 10.61 10.37 10.45 2,283,613 -0.07(-0.70%)
Feb 16, 2021 10.33 10.57 10.28 10.53 4,671,996 +0.43(+4.22%)
Feb 12, 2021 9.972 10.13 9.957 10.10 3,260,814 +0.19(+1.97%)
Feb 11, 2021 9.944 9.990 9.842 9.907 1,816,046 +0.08(+0.85%)
Feb 10, 2021 9.907 9.944 9.786 9.824 3,044,295 +0.11(+1.15%)
Feb 09, 2021 9.740 9.749 9.657 9.712 1,444,390 -0.08(-0.85%)
Feb 08, 2021 9.703 9.870 9.703 9.796 2,441,610 +0.22(+2.33%)
Feb 05, 2021 9.675 9.684 9.536 9.573 2,555,785 -0.08(-0.86%)
Feb 04, 2021 9.629 9.768 9.610 9.657 3,939,478 -0.12(-1.23%)
Feb 03, 2021 9.657 9.805 9.629 9.777 3,389,547 +0.08(+0.86%)
Feb 02, 2021 9.619 9.712 9.601 9.694 3,178,714 +0.07(+0.77%)
Feb 01, 2021 9.536 9.619 9.490 9.619 2,506,189 +0.23(+2.47%)
Jan 29, 2021 9.582 9.592 9.348 9.388 3,066,231 -0.34(-3.53%)
Jan 28, 2021 9.647 9.814 9.647 9.731 2,134,131 +0.19(+1.94%)
Jan 27, 2021 9.601 9.647 9.369 9.545 3,417,336 -0.35(-3.56%)
Jan 26, 2021 9.935 9.963 9.851 9.898 2,466,997 +0.16(+1.62%)
Jan 25, 2021 9.805 9.833 9.480 9.740 6,183,031 -0.36(-3.58%)
Jan 22, 2021 10.09 10.17 10.04 10.10 2,054,287 -0.27(-2.59%)
Jan 21, 2021 10.44 10.45 10.28 10.37 1,928,265 +0.06(+0.63%)
Jan 20, 2021 10.42 10.45 10.27 10.31 2,048,550 -0.13(-1.24%)
Jan 19, 2021 10.66 10.68 10.42 10.44 3,756,321 -0.34(-3.18%)
Jan 15, 2021 10.92 10.97 10.73 10.78 2,969,639 -0.47(-4.20%)
Jan 14, 2021 11.13 11.27 11.12 11.25 3,788,514 +0.38(+3.50%)
Jan 13, 2021 10.79 10.88 10.73 10.87 1,774,845 -0.08(-0.76%)
Jan 12, 2021 10.96 10.99 10.88 10.96 2,761,634 +0.15(+1.37%)
Jan 11, 2021 10.62 10.82 10.59 10.81 2,354,776 -0.01(-0.09%)
Jan 08, 2021 10.96 10.97 10.69 10.82 2,917,894 -0.02(-0.17%)
Jan 07, 2021 10.72 10.91 10.71 10.83 3,032,092 +0.14(+1.30%)
Jan 06, 2021 10.52 10.78 10.50 10.70 4,402,145 +0.55(+5.39%)
Jan 05, 2021 10.06 10.19 10.03 10.15 2,436,500 +0.19(+1.86%)
Jan 04, 2021 10.10 10.18 9.907 9.963 2,547,386 -0.15(-1.47%)
Dec 31, 2020 10.11 10.11 10.11 1,040,795 +0.01(+0.09%)
Dec 30, 2020 10.16 10.20 10.07 10.10 1,040,795 -0.05(-0.46%)
Dec 29, 2020 10.32 10.36 10.11 10.15 2,344,270 -0.23(-2.23%)
Dec 28, 2020 10.39 10.46 10.36 10.38 3,098,340 +0.32(+3.13%)
Dec 24, 2020 10.17 10.18 10.02 10.06 754,187 -0.07(-0.73%)
Dec 23, 2020 9.972 10.17 9.963 10.14 2,137,551 +0.29(+2.92%)
Dec 22, 2020 9.944 9.963 9.842 9.851 2,386,917 -0.03(-0.28%)
Dec 21, 2020 9.768 9.907 9.721 9.879 3,969,574 -0.39(-3.79%)
Dec 18, 2020 10.30 10.32 10.20 10.27 2,794,244 -0.06(-0.54%)
Dec 17, 2020 10.32 10.36 10.30 10.32 2,855,309 +0.17(+1.64%)
Dec 16, 2020 10.27 10.29 10.07 10.16 2,545,989 +0.09(+0.92%)
Dec 15, 2020 10.02 10.12 9.944 10.06 2,862,734 +0.22(+2.26%)
Dec 14, 2020 10.01 10.06 9.833 9.842 3,662,966 -0.01(-0.09%)
Dec 11, 2020 10.01 10.03 9.842 9.851 3,007,586 -0.35(-3.45%)
Dec 10, 2020 10.20 10.30 10.17 10.20 3,820,096 -0.21(-2.05%)
Dec 09, 2020 10.53 10.60 10.35 10.42 2,964,872 -0.19(-1.84%)
Dec 08, 2020 10.65 10.69 10.57 10.61 1,801,400 -0.13(-1.21%)
Dec 07, 2020 10.83 10.84 10.69 10.74 2,293,200 -0.18(-1.61%)
Dec 04, 2020 11.06 11.09 10.87 10.92 3,472,108 +0.00(+0.00%)
Dec 03, 2020 10.93 11.04 10.89 10.92 3,992,186 +0.18(+1.64%)
Dec 02, 2020 10.59 10.76 10.56 10.74 2,714,570 +0.12(+1.14%)
Dec 01, 2020 10.49 10.67 10.48 10.62 5,402,518 +0.31(+2.97%)
Nov 30, 2020 10.60 10.61 10.31 10.32 3,441,724 -0.22(-2.11%)
Nov 27, 2020 10.53 10.59 10.49 10.54 1,303,118 -0.01(-0.09%)
Nov 25, 2020 10.52 10.58 10.41 10.55 2,601,170 -0.08(-0.78%)
Nov 24, 2020 10.34 10.68 10.34 10.63 4,375,313 +0.39(+3.80%)
Nov 23, 2020 10.19 10.29 10.15 10.24 5,896,049 +0.32(+3.27%)
Nov 20, 2020 9.898 9.963 9.837 9.916 3,154,197 -0.06(-0.56%)
Nov 19, 2020 9.842 9.981 9.796 9.972 2,733,475 +0.03(+0.28%)
Nov 18, 2020 10.10 10.12 9.935 9.944 6,923,327 -0.09(-0.92%)
Nov 17, 2020 10.03 10.06 9.972 10.04 9,673,267 +0.03(+0.28%)
Nov 16, 2020 10.08 10.09 9.944 10.01 4,323,801 +0.06(+0.56%)
Nov 13, 2020 9.842 9.972 9.833 9.953 4,198,805 +0.30(+3.07%)
Nov 12, 2020 9.610 9.796 9.592 9.657 3,083,962 -0.06(-0.67%)
Nov 11, 2020 9.777 9.814 9.689 9.721 5,180,079 -0.22(-2.24%)
Nov 10, 2020 9.944 10.02 9.814 9.944 11,644,429 +0.09(+0.94%)
Nov 09, 2020 10.07 10.10 9.657 9.851 11,746,473 +0.44(+4.63%)
Nov 06, 2020 9.471 9.490 9.378 9.415 3,018,043 +0.09(+1.00%)
Nov 05, 2020 9.221 9.406 9.221 9.323 4,832,698 +0.12(+1.31%)
Nov 04, 2020 9.323 9.350 9.174 9.202 5,054,273 -0.04(-0.40%)
Nov 03, 2020 9.156 9.276 9.146 9.239 10,413,160 +0.30(+3.32%)
Nov 02, 2020 8.812 8.979 8.794 8.942 5,028,093 +0.36(+4.22%)
Oct 30, 2020 8.571 8.608 8.465 8.580 4,755,498 +0.01(+0.11%)
Oct 29, 2020 8.516 8.734 8.425 8.571 5,077,881 -0.01(-0.11%)
Oct 28, 2020 8.627 8.645 8.395 8.580 9,163,145 +0.00(+0.00%)
Oct 27, 2020 8.822 8.839 8.571 8.580 3,670,603 -0.27(-3.04%)
Oct 26, 2020 8.952 8.961 8.766 8.850 4,755,755 -0.10(-1.14%)
Oct 23, 2020 9.035 9.035 8.859 8.952 4,416,028 +0.19(+2.12%)
Oct 22, 2020 8.627 8.794 8.613 8.766 3,417,378 +0.04(+0.43%)
Oct 21, 2020 8.859 8.910 8.706 8.729 4,227,712 -0.18(-1.98%)
Oct 20, 2020 8.905 9.072 8.896 8.905 3,898,635 +0.30(+3.45%)
Oct 19, 2020 8.655 8.803 8.590 8.608 3,131,751 +0.03(+0.32%)
Oct 16, 2020 8.441 8.618 8.414 8.580 3,682,862 +0.21(+2.55%)
Oct 15, 2020 8.209 8.376 8.191 8.367 2,530,929 -0.04(-0.44%)
Oct 14, 2020 8.441 8.478 8.404 8.404 2,460,541 -0.05(-0.55%)
Oct 13, 2020 8.608 8.618 8.414 8.451 2,906,555 -0.21(-2.46%)
Oct 12, 2020 8.571 8.673 8.551 8.664 2,685,544 +0.06(+0.65%)
Oct 09, 2020 8.710 8.710 8.553 8.608 2,421,678 -0.07(-0.85%)
Oct 08, 2020 8.692 8.720 8.618 8.683 5,018,187 +0.12(+1.41%)
Oct 07, 2020 8.516 8.599 8.483 8.562 4,531,954 +0.20(+2.44%)
Oct 06, 2020 8.414 8.529 8.344 8.358 8,416,374 +0.29(+3.56%)
Oct 05, 2020 7.940 8.080 7.931 8.070 5,800,282 +0.19(+2.35%)
Oct 02, 2020 7.699 7.931 7.690 7.885 3,666,907 +0.13(+1.67%)
Oct 01, 2020 7.736 7.811 7.676 7.755 4,624,730 -0.04(-0.48%)
Sep 30, 2020 7.792 7.950 7.755 7.792 4,868,672 +0.12(+1.57%)
Sep 29, 2020 7.746 7.785 7.630 7.671 4,348,776 -0.15(-1.90%)
Sep 28, 2020 7.690 7.894 7.662 7.820 4,699,766 +0.40(+5.37%)
Sep 25, 2020 7.328 7.430 7.273 7.421 6,005,686 -0.10(-1.36%)
Sep 24, 2020 7.495 7.625 7.430 7.523 4,141,040 +0.06(+0.75%)
Sep 23, 2020 7.644 7.718 7.421 7.467 5,623,878 -0.08(-1.11%)
Sep 22, 2020 7.718 7.783 7.509 7.551 5,046,009 -0.19(-2.40%)
Sep 21, 2020 7.764 7.838 7.597 7.736 13,788,897 -0.70(-8.25%)
Sep 18, 2020 8.460 8.525 8.386 8.432 3,330,024 -0.14(-1.62%)
Sep 17, 2020 8.460 8.585 8.441 8.571 2,474,697 -0.05(-0.54%)
Sep 16, 2020 8.451 8.655 8.404 8.618 3,318,495 +0.18(+2.09%)
Sep 15, 2020 8.599 8.599 8.441 8.441 2,231,223 -0.22(-2.57%)
Sep 14, 2020 8.664 8.729 8.618 8.664 2,174,046 +0.07(+0.86%)
Sep 11, 2020 8.608 8.650 8.516 8.590 3,408,396 -0.08(-0.96%)
Sep 10, 2020 8.933 8.979 8.673 8.673 3,125,835 -0.06(-0.74%)
Sep 09, 2020 8.729 8.812 8.692 8.738 3,323,412 +0.01(+0.11%)
Sep 08, 2020 8.710 8.775 8.599 8.729 9,083,730 -0.30(-3.29%)
Sep 04, 2020 8.961 9.081 8.808 9.026 5,117,715 +0.41(+4.74%)
Sep 03, 2020 8.822 8.887 8.564 8.618 3,829,854 -0.15(-1.69%)
Sep 02, 2020 8.673 8.775 8.618 8.766 2,980,897 -0.06(-0.74%)
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.