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

Grupo Televisa S.A. ADR (NY: TV )

3.330 +0.030 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 5.108 5.212 5.042 5.174 5,205,105 +0.12(+2.44%)
Nov 29, 2022 5.269 5.335 5.032 5.051 3,941,066 -0.26(-4.82%)
Nov 28, 2022 5.250 5.459 5.203 5.307 5,957,179 +0.06(+1.08%)
Nov 25, 2022 5.108 5.288 5.108 5.250 2,316,340 +0.19(+3.75%)
Nov 23, 2022 5.165 5.241 5.061 5.061 4,011,253 -0.13(-2.55%)
Nov 22, 2022 5.089 5.241 5.032 5.193 3,949,705 +0.16(+3.20%)
Nov 21, 2022 5.108 5.117 4.847 5.032 3,719,337 -0.09(-1.67%)
Nov 18, 2022 5.193 5.250 5.037 5.117 2,960,276 -0.03(-0.55%)
Nov 17, 2022 5.241 5.326 5.136 5.146 1,974,026 -0.22(-4.06%)
Nov 16, 2022 5.383 5.421 5.307 5.364 2,215,765 -0.03(-0.53%)
Nov 15, 2022 5.496 5.582 5.350 5.392 3,445,865 -0.01(-0.18%)
Nov 14, 2022 5.392 5.520 5.340 5.402 4,368,231 -0.03(-0.52%)
Nov 11, 2022 5.051 5.530 5.042 5.430 5,635,616 +0.39(+7.71%)
Nov 10, 2022 4.994 5.061 4.911 5.042 5,450,041 +0.21(+4.31%)
Nov 09, 2022 4.947 4.966 4.833 4.833 2,747,958 -0.18(-3.59%)
Nov 08, 2022 4.947 5.061 4.890 5.013 5,609,065 +0.09(+1.73%)
Nov 07, 2022 4.956 4.999 4.876 4.928 2,544,551 +0.04(+0.78%)
Nov 04, 2022 5.032 5.061 4.795 4.890 3,685,690 -0.08(-1.53%)
Nov 03, 2022 5.004 5.018 4.862 4.966 8,398,058 -0.02(-0.38%)
Nov 02, 2022 5.061 4.985 2,739,626 -0.10(-2.05%)
Nov 01, 2022 5.070 5.160 5.027 5.089 3,616,034 +0.11(+2.29%)
Oct 31, 2022 4.937 5.013 4.819 4.975 2,932,517 +0.05(+0.96%)
Oct 28, 2022 4.757 5.013 4.757 4.928 3,311,699 +0.14(+2.97%)
Oct 27, 2022 4.928 5.042 4.786 4.786 2,256,035 -0.12(-2.51%)
Oct 26, 2022 4.947 5.023 4.899 4.909 2,556,261 -0.02(-0.38%)
Oct 25, 2022 4.862 5.023 4.862 4.928 1,651,815 +0.04(+0.78%)
Oct 24, 2022 5.061 5.061 4.814 4.890 2,202,109 -0.08(-1.53%)
Oct 21, 2022 4.909 5.032 4.899 4.966 1,564,048 +0.01(+0.19%)
Oct 20, 2022 4.871 5.023 4.852 4.956 1,227,612 +0.09(+1.75%)
Oct 19, 2022 4.937 4.961 4.809 4.871 1,389,663 -0.11(-2.28%)
Oct 18, 2022 5.174 5.193 4.918 4.985 1,414,479 -0.07(-1.31%)
Oct 17, 2022 4.928 5.084 4.904 5.051 3,267,883 +0.26(+5.34%)
Oct 14, 2022 5.108 5.108 4.795 4.795 1,942,739 -0.27(-5.42%)
Oct 13, 2022 4.975 5.160 4.899 5.070 4,977,869 +0.02(+0.38%)
Oct 12, 2022 4.994 5.089 4.947 5.051 1,992,014 +0.06(+1.14%)
Oct 11, 2022 5.013 5.080 4.937 4.994 2,165,533 -0.02(-0.38%)
Oct 10, 2022 5.013 5.117 4.966 5.013 1,132,957 +0.03(+0.57%)
Oct 07, 2022 5.051 5.051 4.961 4.985 1,575,746 -0.10(-2.05%)
Oct 06, 2022 5.203 5.212 4.933 5.089 4,053,977 -0.16(-3.07%)
Oct 05, 2022 5.297 5.326 5.117 5.250 1,928,857 -0.13(-2.46%)
Oct 04, 2022 5.260 5.411 5.222 5.383 2,756,269 +0.23(+4.41%)
Oct 03, 2022 5.203 5.222 5.070 5.155 1,845,905 +0.06(+1.12%)
Sep 30, 2022 5.231 5.297 5.080 5.098 2,042,478 -0.13(-2.54%)
Sep 29, 2022 5.288 5.359 5.198 5.231 2,807,871 -0.13(-2.47%)
Sep 28, 2022 5.155 5.449 5.155 5.364 4,554,308 +0.19(+3.66%)
Sep 27, 2022 5.127 5.269 5.117 5.174 1,832,582 +0.08(+1.49%)
Sep 26, 2022 5.316 5.383 5.080 5.098 1,516,788 -0.27(-4.95%)
Sep 23, 2022 5.430 5.430 5.260 5.364 1,719,212 -0.11(-2.08%)
Sep 22, 2022 5.478 5.534 5.421 5.478 1,096,310 -0.03(-0.52%)
Sep 21, 2022 5.686 5.762 5.506 5.506 1,579,895 -0.23(-3.97%)
Sep 20, 2022 5.733 5.857 5.677 5.733 1,328,019 -0.08(-1.31%)
Sep 19, 2022 5.733 5.819 5.610 5.809 1,061,479 +0.14(+2.51%)
Sep 16, 2022 5.790 5.790 5.605 5.667 827,732 -0.20(-3.39%)
Sep 15, 2022 5.885 6.003 5.819 5.866 940,169 -0.04(-0.64%)
Sep 14, 2022 6.056 6.056 5.861 5.904 740,913 -0.12(-2.04%)
Sep 13, 2022 6.112 6.226 6.022 6.027 799,474 -0.27(-4.36%)
Sep 12, 2022 6.131 6.321 6.131 6.302 737,128 +0.21(+3.42%)
Sep 09, 2022 5.961 6.103 5.932 6.094 747,265 +0.17(+2.88%)
Sep 08, 2022 5.951 5.961 5.800 5.923 870,340 -0.07(-1.11%)
Sep 07, 2022 5.885 6.008 5.743 5.989 2,156,558 +0.10(+1.77%)
Sep 06, 2022 6.056 6.122 5.800 5.885 953,913 -0.15(-2.51%)
Sep 02, 2022 5.932 6.065 5.857 6.037 1,139,429 +0.12(+2.08%)
Sep 01, 2022 5.951 5.989 5.762 5.913 1,745,163 -0.09(-1.42%)
Aug 31, 2022 6.236 6.245 5.970 5.999 2,337,473 -0.18(-2.91%)
Aug 30, 2022 6.330 6.392 6.122 6.179 924,072 -0.14(-2.25%)
Aug 29, 2022 6.435 6.539 6.307 6.321 978,294 -0.15(-2.34%)
Aug 26, 2022 6.586 6.672 6.416 6.473 1,421,323 -0.15(-2.29%)
Aug 25, 2022 6.539 6.624 6.482 6.624 1,582,513 +0.14(+2.19%)
Aug 24, 2022 6.492 6.567 6.444 6.482 1,228,347 -0.01(-0.15%)
Aug 23, 2022 6.435 6.539 6.416 6.492 1,113,213 +0.09(+1.33%)
Aug 22, 2022 6.548 6.586 6.397 6.406 1,211,581 -0.29(-4.38%)
Aug 19, 2022 6.738 6.747 6.653 6.700 802,608 -0.12(-1.81%)
Aug 18, 2022 6.719 6.852 6.529 6.823 1,240,845 +0.10(+1.55%)
Aug 17, 2022 7.013 7.022 6.653 6.719 1,538,805 -0.35(-4.96%)
Aug 16, 2022 7.108 7.108 6.961 7.070 1,666,056 -0.01(-0.13%)
Aug 15, 2022 7.032 7.112 7.013 7.079 1,191,797 +0.00(+0.00%)
Aug 12, 2022 7.013 7.126 6.951 7.079 1,936,687 +0.12(+1.77%)
Aug 11, 2022 7.126 7.183 6.918 6.956 1,580,066 -0.15(-2.13%)
Aug 10, 2022 7.060 7.250 6.994 7.108 3,700,627 +0.16(+2.32%)
Aug 09, 2022 7.041 7.041 6.890 6.946 820,774 -0.09(-1.35%)
Aug 08, 2022 6.956 7.174 6.956 7.041 2,275,852 +0.09(+1.36%)
Aug 05, 2022 7.013 7.108 6.861 6.946 2,294,222 -0.13(-1.87%)
Aug 04, 2022 7.013 7.164 7.013 7.079 1,754,834 +0.04(+0.54%)
Aug 03, 2022 7.032 7.122 6.999 7.041 1,540,038 +0.02(+0.27%)
Aug 02, 2022 7.354 7.401 7.022 7.022 1,678,096 -0.35(-4.76%)
Aug 01, 2022 7.316 7.581 7.292 7.373 2,897,702 -0.04(-0.51%)
Jul 29, 2022 7.449 7.562 7.344 7.411 1,593,835 -0.03(-0.38%)
Jul 28, 2022 7.193 7.553 7.164 7.439 3,134,661 +0.17(+2.35%)
Jul 27, 2022 7.307 7.363 6.994 7.269 1,455,659 +0.12(+1.72%)
Jul 26, 2022 7.354 7.439 7.070 7.145 1,725,376 -0.30(-4.07%)
Jul 25, 2022 7.524 7.562 7.401 7.449 870,537 -0.05(-0.63%)
Jul 22, 2022 7.600 7.667 7.439 7.496 651,760 -0.07(-0.88%)
Jul 21, 2022 7.581 7.705 7.411 7.562 863,851 -0.07(-0.87%)
Jul 20, 2022 7.638 7.761 7.600 7.629 1,144,275 +0.05(+0.62%)
Jul 19, 2022 7.667 7.742 7.491 7.581 855,754 +0.00(+0.00%)
Jul 18, 2022 7.648 7.723 7.534 7.581 496,802 +0.06(+0.76%)
Jul 15, 2022 7.524 7.586 7.401 7.524 540,614 +0.15(+2.06%)
Jul 14, 2022 7.269 7.392 7.193 7.373 1,012,192 -0.03(-0.38%)
Jul 13, 2022 7.325 7.477 7.231 7.401 1,210,674 +0.00(+0.00%)
Jul 12, 2022 7.316 7.529 7.316 7.401 706,402 +0.06(+0.77%)
Jul 11, 2022 7.458 7.468 7.193 7.344 2,054,995 -0.23(-3.00%)
Jul 08, 2022 7.581 7.676 7.491 7.572 1,002,975 -0.01(-0.13%)
Jul 07, 2022 7.676 7.714 7.553 7.581 1,237,060 -0.05(-0.62%)
Jul 06, 2022 7.714 7.733 7.529 7.629 1,110,234 -0.08(-0.98%)
Jul 05, 2022 7.837 7.837 7.439 7.705 808,311 -0.13(-1.69%)
Jul 01, 2022 7.695 7.861 7.596 7.837 1,040,480 +0.09(+1.10%)
Jun 30, 2022 7.998 8.065 7.742 7.752 3,578,656 -0.45(-5.43%)
Jun 29, 2022 8.216 8.264 8.069 8.197 915,843 -0.03(-0.35%)
Jun 28, 2022 8.368 8.472 8.207 8.226 1,282,332 +0.04(+0.46%)
Jun 27, 2022 8.302 8.339 8.079 8.188 734,363 -0.06(-0.69%)
Jun 24, 2022 8.046 8.311 7.989 8.245 1,220,207 +0.29(+3.69%)
Jun 23, 2022 8.093 8.122 7.870 7.951 1,073,759 -0.09(-1.06%)
Jun 22, 2022 7.932 8.155 7.923 8.036 628,456 -0.01(-0.12%)
Jun 21, 2022 8.084 8.112 7.960 8.046 898,654 +0.02(+0.24%)
Jun 17, 2022 7.629 8.036 7.619 8.027 1,551,474 +0.37(+4.83%)
Jun 16, 2022 7.657 7.742 7.406 7.657 2,122,473 -0.15(-1.94%)
Jun 15, 2022 7.714 7.918 7.705 7.809 2,125,825 +0.19(+2.49%)
Jun 14, 2022 7.941 7.951 7.577 7.619 1,029,377 -0.27(-3.48%)
Jun 13, 2022 7.951 8.027 7.652 7.894 1,976,803 -0.39(-4.69%)
Jun 10, 2022 8.538 8.586 8.283 8.283 1,096,190 -0.41(-4.69%)
Jun 09, 2022 8.804 8.951 8.657 8.690 608,444 -0.28(-3.17%)
Jun 08, 2022 8.974 9.102 8.870 8.974 605,975 -0.03(-0.32%)
Jun 07, 2022 8.719 9.031 8.576 9.003 1,138,591 +0.16(+1.82%)
Jun 06, 2022 9.088 9.221 8.823 8.842 1,310,724 -0.31(-3.42%)
Jun 03, 2022 9.316 9.316 9.079 9.154 1,105,413 -0.29(-3.11%)
Jun 02, 2022 9.297 9.543 9.268 9.448 1,295,511 -0.04(-0.40%)
Jun 01, 2022 9.780 9.846 9.429 9.486 1,309,203 -0.19(-1.96%)
May 31, 2022 9.420 9.704 9.259 9.676 1,862,056 +0.27(+2.92%)
May 27, 2022 9.240 9.420 9.240 9.401 930,645 +0.15(+1.64%)
May 26, 2022 8.775 9.278 8.728 9.249 988,238 +0.50(+5.73%)
May 25, 2022 8.636 8.833 8.588 8.748 1,203,176 +0.08(+0.98%)
May 24, 2022 8.654 8.711 8.513 8.664 1,422,265 -0.07(-0.75%)
May 23, 2022 8.645 8.776 8.504 8.729 799,400 +0.14(+1.64%)
May 20, 2022 8.345 8.598 8.279 8.589 1,185,093 +0.37(+4.45%)
May 19, 2022 7.913 8.326 7.913 8.223 889,618 +0.18(+2.22%)
May 18, 2022 8.204 8.349 8.011 8.044 1,708,193 -0.31(-3.71%)
May 17, 2022 8.213 8.495 8.213 8.354 2,456,654 +0.27(+3.37%)
May 16, 2022 7.960 8.129 7.941 8.082 1,162,193 +0.13(+1.65%)
May 13, 2022 7.875 8.044 7.800 7.950 1,353,437 +0.23(+2.92%)
May 12, 2022 7.453 7.828 7.425 7.725 1,561,835 +0.23(+3.13%)
May 11, 2022 7.556 7.838 7.472 7.490 1,343,082 -0.08(-0.99%)
May 10, 2022 7.509 7.650 7.368 7.565 1,670,930 +0.09(+1.26%)
May 09, 2022 7.641 7.725 7.387 7.472 1,450,706 -0.33(-4.21%)
May 06, 2022 8.044 8.223 7.730 7.800 2,068,464 -0.31(-3.82%)
May 05, 2022 8.438 8.542 8.016 8.110 1,707,714 -0.50(-5.78%)
May 04, 2022 8.851 8.851 8.340 8.607 1,607,840 -0.21(-2.34%)
May 03, 2022 8.645 8.908 8.636 8.814 1,346,827 +0.15(+1.73%)
May 02, 2022 8.767 8.842 8.434 8.664 2,257,111 +0.00(+0.00%)
Apr 29, 2022 8.682 8.740 8.462 8.664 2,406,815 +0.03(+0.33%)
Apr 28, 2022 8.682 8.786 8.054 8.636 2,126,161 -0.07(-0.76%)
Apr 27, 2022 9.339 9.349 8.692 8.701 1,641,873 -0.57(-6.17%)
Apr 26, 2022 9.321 9.354 9.142 9.274 1,121,614 -0.04(-0.40%)
Apr 25, 2022 9.274 9.358 8.936 9.311 1,419,489 -0.08(-0.90%)
Apr 22, 2022 9.893 9.917 9.386 9.396 812,835 -0.57(-5.74%)
Apr 21, 2022 10.79 10.79 9.959 9.968 1,604,160 -0.69(-6.43%)
Apr 20, 2022 10.63 10.74 10.43 10.65 1,073,953 +0.06(+0.53%)
Apr 19, 2022 10.32 10.67 10.32 10.60 2,028,897 +0.29(+2.82%)
Apr 18, 2022 10.14 10.36 10.14 10.31 407,662 +0.03(+0.27%)
Apr 14, 2022 10.39 10.50 10.28 10.28 470,964 -0.08(-0.82%)
Apr 13, 2022 10.27 10.47 10.27 10.36 564,486 +0.14(+1.38%)
Apr 12, 2022 10.53 10.56 10.15 10.22 738,959 -0.17(-1.63%)
Apr 11, 2022 10.16 10.43 10.16 10.39 834,010 +0.18(+1.75%)
Apr 08, 2022 10.16 10.30 10.08 10.21 284,143 +0.00(+0.00%)
Apr 07, 2022 10.28 10.35 10.09 10.21 690,594 -0.08(-0.73%)
Apr 06, 2022 10.31 10.36 10.17 10.29 913,514 -0.12(-1.17%)
Apr 05, 2022 10.78 10.83 10.40 10.41 996,526 -0.43(-3.98%)
Apr 04, 2022 10.95 11.02 10.80 10.84 964,543 -0.15(-1.37%)
Apr 01, 2022 11.03 11.09 10.83 10.99 1,134,974 +0.01(+0.09%)
Mar 31, 2022 10.94 11.13 10.74 10.98 3,615,191 +0.06(+0.52%)
Mar 30, 2022 10.89 10.99 10.75 10.93 2,086,320 -0.07(-0.60%)
Mar 29, 2022 10.89 11.17 10.80 10.99 1,818,172 +0.26(+2.45%)
Mar 28, 2022 10.79 10.80 10.48 10.73 1,409,918 -0.08(-0.78%)
Mar 25, 2022 10.79 10.88 10.67 10.81 846,109 -0.03(-0.26%)
Mar 24, 2022 10.56 10.92 10.47 10.84 1,291,095 +0.29(+2.76%)
Mar 23, 2022 10.56 10.75 10.43 10.55 1,536,029 +0.02(+0.18%)
Mar 22, 2022 10.08 10.54 9.997 10.53 1,286,627 +0.55(+5.55%)
Mar 21, 2022 10.17 10.27 9.903 9.978 652,366 -0.20(-1.94%)
Mar 18, 2022 9.743 10.24 9.537 10.17 2,714,979 +0.54(+5.65%)
Mar 17, 2022 9.593 9.734 9.452 9.630 1,915,475 -0.06(-0.58%)
Mar 16, 2022 9.452 9.706 9.386 9.687 1,347,587 +0.38(+4.14%)
Mar 15, 2022 9.255 9.419 9.142 9.302 878,098 +0.10(+1.12%)
Mar 14, 2022 9.330 9.565 9.180 9.199 980,995 -0.03(-0.31%)
Mar 11, 2022 9.302 9.415 9.208 9.227 578,126 +0.00(+0.00%)
Mar 10, 2022 9.377 9.147 9.227 1,267,857 -0.28(-2.96%)
Mar 09, 2022 9.142 9.612 9.142 9.508 1,381,576 +0.56(+6.30%)
Mar 08, 2022 8.654 9.142 8.617 8.945 2,958,071 +0.32(+3.70%)
Mar 07, 2022 9.189 9.264 8.598 8.626 1,818,684 -0.75(-8.01%)
Mar 04, 2022 9.630 9.668 9.293 9.377 1,046,183 -0.41(-4.22%)
Mar 03, 2022 9.856 10.01 9.701 9.790 1,155,187 -0.05(-0.48%)
Mar 02, 2022 9.706 9.968 9.579 9.837 1,620,975 +0.18(+1.85%)
Mar 01, 2022 10.02 10.07 9.579 9.659 1,556,072 -0.36(-3.56%)
Feb 28, 2022 9.706 10.07 9.612 10.02 2,245,430 +0.16(+1.62%)
Feb 25, 2022 9.724 9.903 9.461 9.856 1,080,346 +0.43(+4.58%)
Feb 24, 2022 9.283 9.485 9.152 9.424 1,548,046 -0.17(-1.76%)
Feb 23, 2022 9.940 9.940 9.537 9.593 2,041,283 -0.26(-2.67%)
Feb 22, 2022 9.640 9.940 9.621 9.856 2,006,175 -0.01(-0.10%)
Feb 18, 2022 9.865 0 -0.32(-3.13%)
Feb 17, 2022 10.22 10.48 10.16 10.18 1,250,416 -0.16(-1.54%)
Feb 16, 2022 10.02 10.43 9.856 10.34 1,462,322 +0.32(+3.18%)
Feb 15, 2022 9.978 10.26 9.959 10.02 1,462,293 +0.10(+1.04%)
Feb 14, 2022 10.21 10.22 9.781 9.921 1,450,999 -0.28(-2.76%)
Feb 11, 2022 10.05 10.39 10.03 10.20 1,652,527 +0.11(+1.12%)
Feb 10, 2022 9.997 10.25 9.997 10.09 1,400,371 -0.04(-0.37%)
Feb 09, 2022 10.16 10.24 10.05 10.13 1,509,436 +0.06(+0.56%)
Feb 08, 2022 9.846 10.09 9.734 10.07 1,617,767 +0.30(+3.07%)
Feb 07, 2022 9.752 9.856 9.640 9.771 797,626 -0.03(-0.29%)
Feb 04, 2022 9.837 9.842 9.584 9.799 1,349,187 +0.21(+2.15%)
Feb 03, 2022 9.621 9.762 9.593 960,722 -0.18(-1.83%)
Feb 02, 2022 9.846 9.856 9.584 9.771 992,354 -0.01(-0.10%)
Feb 01, 2022 9.555 9.978 9.555 9.781 1,769,443 +0.18(+1.86%)
Jan 31, 2022 9.030 9.715 9.602 1,823,347 +0.58(+6.45%)
Jan 28, 2022 9.142 9.142 8.842 9.020 1,785,849 -0.11(-1.23%)
Jan 27, 2022 9.002 9.250 9.002 9.133 1,592,706 +0.18(+1.99%)
Jan 26, 2022 9.095 9.208 8.917 8.955 1,010,374 -0.02(-0.21%)
Jan 25, 2022 8.983 9.152 8.781 8.973 1,743,627 -0.04(-0.42%)
Jan 24, 2022 9.199 9.236 8.579 9.011 1,320,657 -0.18(-1.94%)
Jan 21, 2022 9.339 9.461 9.016 9.189 1,963,531 -0.25(-2.68%)
Jan 20, 2022 9.668 9.724 9.424 9.443 923,054 -0.16(-1.66%)
Jan 19, 2022 9.884 9.893 9.499 9.602 1,019,641 -0.24(-2.48%)
Jan 18, 2022 9.799 9.884 9.602 9.846 1,412,789 +0.00(+0.00%)
Jan 14, 2022 9.846 0 -0.10(-1.04%)
Jan 13, 2022 9.884 10.02 9.828 9.950 1,515,899 +0.14(+1.44%)
Jan 12, 2022 9.555 9.875 9.471 9.809 1,869,959 +0.34(+3.57%)
Jan 11, 2022 9.255 9.480 9.152 9.471 1,172,152 +0.22(+2.33%)
Jan 10, 2022 9.433 9.433 9.142 9.255 814,624 -0.14(-1.50%)
Jan 07, 2022 9.161 9.424 9.124 9.396 2,098,489 +0.22(+2.35%)
Jan 06, 2022 9.152 9.349 9.067 9.180 1,403,888 +0.11(+1.24%)
Jan 05, 2022 8.926 9.180 8.926 9.067 2,107,412 +0.13(+1.47%)
Jan 04, 2022 8.945 9.142 8.875 8.936 1,255,558 +0.08(+0.85%)
Jan 03, 2022 8.861 8.973 8.823 8.861 712,710 +0.07(+0.75%)
Dec 31, 2021 8.776 8.889 8.767 8.795 1,225,414 +0.03(+0.32%)
Dec 30, 2021 8.636 8.833 8.617 8.767 594,952 +0.11(+1.30%)
Dec 29, 2021 8.795 8.880 8.636 8.654 554,289 -0.19(-2.12%)
Dec 28, 2021 8.926 9.049 8.795 8.842 769,085 -0.09(-1.05%)
Dec 27, 2021 8.870 8.969 8.823 8.936 643,614 +0.04(+0.42%)
Dec 23, 2021 8.870 8.978 8.814 8.898 1,018,492 +0.08(+0.85%)
Dec 22, 2021 8.692 8.833 8.607 8.823 483,194 +0.13(+1.51%)
Dec 21, 2021 8.560 8.753 8.500 8.692 628,374 +0.21(+2.43%)
Dec 20, 2021 8.542 8.589 8.457 8.485 831,125 -0.23(-2.69%)
Dec 17, 2021 8.560 8.800 8.542 8.720 964,321 +0.10(+1.20%)
Dec 16, 2021 8.664 8.823 8.578 8.617 829,414 -0.05(-0.54%)
Dec 15, 2021 8.776 8.819 8.513 8.664 1,449,372 -0.17(-1.91%)
Dec 14, 2021 8.847 8.969 8.786 8.833 915,068 -0.08(-0.95%)
Dec 13, 2021 9.246 9.246 8.889 8.917 1,421,858 -0.27(-2.96%)
Dec 10, 2021 9.180 9.246 9.067 9.189 1,593,583 +0.21(+2.30%)
Dec 09, 2021 9.020 9.171 8.945 8.983 1,188,386 -0.24(-2.64%)
Dec 08, 2021 9.368 9.611 9.208 9.227 1,514,702 -0.22(-2.29%)
Dec 07, 2021 9.358 9.565 9.358 9.443 1,638,209 +0.11(+1.21%)
Dec 06, 2021 9.077 9.485 8.992 9.330 2,895,865 +0.31(+3.43%)
Dec 03, 2021 9.161 9.189 8.973 9.020 1,562,199 -0.10(-1.13%)
Dec 02, 2021 8.551 9.152 8.551 9.124 1,822,547 +0.61(+7.17%)
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.