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 )

3.170 +0.180 (+6.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.274 5.382 5.206 5.343 5,040,995 +0.13(+2.44%)
Nov 29, 2022 5.441 5.509 5.196 5.216 3,816,810 -0.26(-4.82%)
Nov 28, 2022 5.421 5.636 5.372 5.480 5,769,357 +0.06(+1.08%)
Nov 25, 2022 5.274 5.460 5.274 5.421 2,243,309 +0.20(+3.75%)
Nov 23, 2022 5.333 5.411 5.225 5.225 3,884,784 -0.14(-2.55%)
Nov 22, 2022 5.255 5.411 5.196 5.362 3,825,177 +0.17(+3.20%)
Nov 21, 2022 5.274 5.284 5.005 5.196 3,602,071 -0.09(-1.67%)
Nov 18, 2022 5.362 5.421 5.201 5.284 2,866,942 -0.03(-0.55%)
Nov 17, 2022 5.411 5.499 5.304 5.313 1,911,787 -0.23(-4.06%)
Nov 16, 2022 5.558 5.597 5.480 5.538 2,145,905 -0.03(-0.53%)
Nov 15, 2022 5.675 5.763 5.524 5.568 3,337,221 -0.01(-0.18%)
Nov 14, 2022 5.568 5.700 5.514 5.578 4,230,506 -0.03(-0.52%)
Nov 11, 2022 5.216 5.710 5.206 5.607 5,457,933 +0.40(+7.71%)
Nov 10, 2022 5.157 5.225 5.071 5.206 5,278,208 +0.22(+4.31%)
Nov 09, 2022 5.108 5.127 4.990 4.990 2,661,319 -0.19(-3.59%)
Nov 08, 2022 5.108 5.225 5.049 5.176 5,432,219 +0.09(+1.73%)
Nov 07, 2022 5.118 5.162 5.034 5.088 2,464,325 +0.04(+0.78%)
Nov 04, 2022 5.196 5.225 4.951 5.049 3,569,485 -0.08(-1.53%)
Nov 03, 2022 5.167 5.181 5.020 5.127 8,133,278 -0.02(-0.38%)
Nov 02, 2022 5.225 5.147 2,653,249 -0.11(-2.05%)
Nov 01, 2022 5.235 5.328 5.191 5.255 3,502,025 +0.12(+2.29%)
Oct 31, 2022 5.098 5.176 4.976 5.137 2,840,059 +0.05(+0.96%)
Oct 28, 2022 4.912 5.176 4.912 5.088 3,207,286 +0.15(+2.97%)
Oct 27, 2022 5.088 5.206 4.942 4.942 2,184,905 -0.13(-2.51%)
Oct 26, 2022 5.108 5.186 5.059 5.069 2,475,666 -0.02(-0.38%)
Oct 25, 2022 5.020 5.186 5.020 5.088 1,599,735 +0.04(+0.78%)
Oct 24, 2022 5.225 5.225 4.971 5.049 2,132,679 -0.08(-1.53%)
Oct 21, 2022 5.069 5.196 5.059 5.127 1,514,736 +0.01(+0.19%)
Oct 20, 2022 5.030 5.186 5.010 5.118 1,188,907 +0.09(+1.75%)
Oct 19, 2022 5.098 5.123 4.966 5.030 1,345,849 -0.12(-2.28%)
Oct 18, 2022 5.343 5.362 5.079 5.147 1,369,882 -0.07(-1.31%)
Oct 17, 2022 5.088 5.250 5.064 5.216 3,164,852 +0.26(+5.34%)
Oct 14, 2022 5.274 5.274 4.951 4.951 1,881,488 -0.28(-5.42%)
Oct 13, 2022 5.137 5.328 5.059 5.235 4,820,924 +0.02(+0.38%)
Oct 12, 2022 5.157 5.255 5.108 5.216 1,929,209 +0.06(+1.14%)
Oct 11, 2022 5.176 5.245 5.098 5.157 2,097,256 -0.02(-0.38%)
Oct 10, 2022 5.176 5.284 5.127 5.176 1,097,237 +0.03(+0.57%)
Oct 07, 2022 5.216 5.216 5.123 5.147 1,526,065 -0.11(-2.05%)
Oct 06, 2022 5.372 5.382 5.093 5.255 3,926,161 -0.17(-3.07%)
Oct 05, 2022 5.470 5.499 5.284 5.421 1,868,043 -0.14(-2.46%)
Oct 04, 2022 5.431 5.587 5.392 5.558 2,669,368 +0.23(+4.41%)
Oct 03, 2022 5.372 5.392 5.235 5.323 1,787,706 +0.06(+1.12%)
Sep 30, 2022 5.401 5.470 5.245 5.264 1,978,081 -0.14(-2.54%)
Sep 29, 2022 5.460 5.534 5.367 5.401 2,719,343 -0.14(-2.47%)
Sep 28, 2022 5.323 5.626 5.323 5.538 4,410,717 +0.20(+3.66%)
Sep 27, 2022 5.294 5.441 5.284 5.343 1,774,803 +0.08(+1.49%)
Sep 26, 2022 5.489 5.558 5.245 5.264 1,468,965 -0.27(-4.95%)
Sep 23, 2022 5.607 5.607 5.431 5.538 1,665,007 -0.12(-2.08%)
Sep 22, 2022 5.656 5.715 5.597 5.656 1,061,745 -0.03(-0.52%)
Sep 21, 2022 5.871 5.949 5.685 5.685 1,530,083 -0.23(-3.97%)
Sep 20, 2022 5.920 6.047 5.861 5.920 1,286,148 -0.08(-1.31%)
Sep 19, 2022 5.920 6.008 5.793 5.998 1,028,012 +0.15(+2.51%)
Sep 16, 2022 5.979 5.979 5.788 5.852 801,635 -0.21(-3.39%)
Sep 15, 2022 6.077 6.199 6.008 6.057 910,527 -0.04(-0.64%)
Sep 14, 2022 6.253 6.253 6.052 6.096 717,553 -0.13(-2.04%)
Sep 13, 2022 6.311 6.429 6.218 6.223 774,268 -0.28(-4.36%)
Sep 12, 2022 6.331 6.527 6.331 6.507 713,887 +0.22(+3.42%)
Sep 09, 2022 6.155 6.302 6.126 6.292 723,705 +0.18(+2.88%)
Sep 08, 2022 6.145 6.155 5.989 6.116 842,899 -0.07(-1.11%)
Sep 07, 2022 6.077 6.204 5.930 6.184 2,088,565 +0.11(+1.77%)
Sep 06, 2022 6.253 6.321 5.989 6.077 923,838 -0.16(-2.51%)
Sep 02, 2022 6.126 6.263 6.047 6.233 1,103,504 +0.13(+2.08%)
Sep 01, 2022 6.145 6.184 5.949 6.106 1,690,140 -0.09(-1.42%)
Aug 31, 2022 6.439 6.448 6.165 6.194 2,263,775 -0.19(-2.91%)
Aug 30, 2022 6.537 6.600 6.321 6.380 894,937 -0.15(-2.25%)
Aug 29, 2022 6.644 6.752 6.512 6.527 947,450 -0.16(-2.34%)
Aug 26, 2022 6.801 6.889 6.625 6.683 1,376,510 -0.16(-2.29%)
Aug 25, 2022 6.752 6.840 6.693 6.840 1,532,619 +0.15(+2.19%)
Aug 24, 2022 6.703 6.781 6.654 6.693 1,189,619 -0.01(-0.15%)
Aug 23, 2022 6.644 6.752 6.625 6.703 1,078,115 +0.09(+1.33%)
Aug 22, 2022 6.762 6.801 6.605 6.615 1,173,381 -0.30(-4.38%)
Aug 19, 2022 6.957 6.967 6.869 6.918 777,303 -0.13(-1.81%)
Aug 18, 2022 6.938 7.075 6.742 7.045 1,201,723 +0.11(+1.55%)
Aug 17, 2022 7.241 7.251 6.869 6.938 1,490,288 -0.36(-4.96%)
Aug 16, 2022 7.339 7.339 7.187 7.300 1,613,528 -0.01(-0.13%)
Aug 15, 2022 7.261 7.344 7.241 7.310 1,154,222 +0.00(+0.00%)
Aug 12, 2022 7.241 7.358 7.177 7.310 1,875,626 +0.13(+1.77%)
Aug 11, 2022 7.358 7.417 7.143 7.182 1,530,249 -0.16(-2.13%)
Aug 10, 2022 7.290 7.486 7.221 7.339 3,583,951 +0.17(+2.32%)
Aug 09, 2022 7.270 7.270 7.114 7.173 794,896 -0.10(-1.35%)
Aug 08, 2022 7.182 7.407 7.182 7.270 2,204,097 +0.10(+1.36%)
Aug 05, 2022 7.241 7.339 7.084 7.173 2,221,889 -0.14(-1.87%)
Aug 04, 2022 7.241 7.398 7.241 7.310 1,699,507 +0.04(+0.54%)
Aug 03, 2022 7.261 7.354 7.226 7.270 1,491,483 +0.02(+0.27%)
Aug 02, 2022 7.593 7.642 7.251 7.251 1,625,188 -0.36(-4.76%)
Aug 01, 2022 7.554 7.828 7.530 7.613 2,806,342 -0.04(-0.51%)
Jul 29, 2022 7.691 7.809 7.584 7.652 1,543,583 -0.03(-0.38%)
Jul 28, 2022 7.427 7.799 7.398 7.681 3,035,829 +0.18(+2.35%)
Jul 27, 2022 7.544 7.603 7.221 7.505 1,409,764 +0.13(+1.72%)
Jul 26, 2022 7.593 7.681 7.300 7.378 1,670,978 -0.31(-4.07%)
Jul 25, 2022 7.769 7.809 7.642 7.691 843,090 -0.05(-0.63%)
Jul 22, 2022 7.848 7.916 7.681 7.740 631,211 -0.07(-0.88%)
Jul 21, 2022 7.828 7.955 7.652 7.809 836,615 -0.07(-0.87%)
Jul 20, 2022 7.887 8.014 7.848 7.877 1,108,198 +0.05(+0.62%)
Jul 19, 2022 7.916 7.995 7.735 7.828 828,773 +0.00(+0.00%)
Jul 18, 2022 7.897 7.975 7.779 7.828 481,139 +0.06(+0.76%)
Jul 15, 2022 7.769 7.833 7.642 7.769 523,569 +0.16(+2.06%)
Jul 14, 2022 7.505 7.632 7.427 7.613 980,279 -0.03(-0.38%)
Jul 13, 2022 7.564 7.721 7.466 7.642 1,172,503 +0.00(+0.00%)
Jul 12, 2022 7.554 7.774 7.554 7.642 684,130 +0.06(+0.77%)
Jul 11, 2022 7.701 7.711 7.427 7.584 1,990,204 -0.23(-3.00%)
Jul 08, 2022 7.828 7.926 7.735 7.818 971,353 -0.01(-0.13%)
Jul 07, 2022 7.926 7.965 7.799 7.828 1,198,057 -0.05(-0.62%)
Jul 06, 2022 7.965 7.985 7.774 7.877 1,075,230 -0.08(-0.98%)
Jul 05, 2022 8.092 8.092 7.681 7.955 782,826 -0.14(-1.69%)
Jul 01, 2022 7.946 8.117 7.843 8.092 1,007,675 +0.09(+1.10%)
Jun 30, 2022 8.259 8.327 7.995 8.004 3,465,826 -0.46(-5.43%)
Jun 29, 2022 8.484 8.533 8.332 8.464 886,968 -0.03(-0.35%)
Jun 28, 2022 8.640 8.748 8.474 8.494 1,241,902 +0.04(+0.46%)
Jun 27, 2022 8.572 8.611 8.342 8.454 711,210 -0.06(-0.69%)
Jun 24, 2022 8.308 8.582 8.249 8.513 1,181,736 +0.30(+3.69%)
Jun 23, 2022 8.357 8.386 8.127 8.210 1,039,905 -0.09(-1.06%)
Jun 22, 2022 8.190 8.420 8.180 8.298 608,641 -0.01(-0.12%)
Jun 21, 2022 8.347 8.376 8.220 8.308 870,320 +0.02(+0.24%)
Jun 17, 2022 7.877 8.298 7.867 8.288 1,502,558 +0.38(+4.83%)
Jun 16, 2022 7.906 7.995 7.647 7.906 2,055,555 -0.16(-1.94%)
Jun 15, 2022 7.965 8.176 7.955 8.063 2,058,800 +0.20(+2.49%)
Jun 14, 2022 8.200 8.210 7.823 7.867 996,922 -0.28(-3.48%)
Jun 13, 2022 8.210 8.288 7.902 8.151 1,914,477 -0.40(-4.69%)
Jun 10, 2022 8.816 8.865 8.552 8.552 1,061,629 -0.42(-4.69%)
Jun 09, 2022 9.090 9.242 8.939 8.973 589,261 -0.29(-3.17%)
Jun 08, 2022 9.267 9.399 9.159 9.267 586,870 -0.03(-0.32%)
Jun 07, 2022 9.002 9.325 8.856 9.296 1,102,693 +0.17(+1.82%)
Jun 06, 2022 9.384 9.521 9.110 9.130 1,269,399 -0.32(-3.42%)
Jun 03, 2022 9.619 9.619 9.374 9.453 1,070,561 -0.30(-3.11%)
Jun 02, 2022 9.599 9.854 9.570 9.756 1,254,665 -0.04(-0.40%)
Jun 01, 2022 10.10 10.17 9.736 9.795 1,267,926 -0.20(-1.96%)
May 31, 2022 9.726 10.02 9.560 9.991 1,803,348 +0.28(+2.92%)
May 27, 2022 9.541 9.726 9.541 9.707 901,303 +0.16(+1.64%)
May 26, 2022 9.061 9.580 9.012 9.550 957,080 +0.52(+5.73%)
May 25, 2022 8.917 9.120 8.867 9.033 1,165,242 +0.09(+0.98%)
May 24, 2022 8.936 8.994 8.791 8.946 1,377,423 -0.07(-0.75%)
May 23, 2022 8.926 9.062 8.781 9.014 774,196 +0.15(+1.64%)
May 20, 2022 8.616 8.878 8.548 8.868 1,147,729 +0.38(+4.45%)
May 19, 2022 8.170 8.597 8.170 8.490 861,570 +0.18(+2.22%)
May 18, 2022 8.471 8.621 8.272 8.306 1,654,336 -0.32(-3.71%)
May 17, 2022 8.480 8.771 8.480 8.626 2,379,199 +0.28(+3.37%)
May 16, 2022 8.219 8.393 8.199 8.345 1,125,551 +0.14(+1.65%)
May 13, 2022 8.132 8.306 8.054 8.209 1,310,765 +0.23(+2.92%)
May 12, 2022 7.695 8.083 7.666 7.976 1,512,592 +0.24(+3.13%)
May 11, 2022 7.802 8.093 7.715 7.734 1,300,737 -0.08(-0.99%)
May 10, 2022 7.754 7.899 7.608 7.812 1,618,248 +0.10(+1.26%)
May 09, 2022 7.889 7.976 7.628 7.715 1,404,967 -0.34(-4.21%)
May 06, 2022 8.306 8.490 7.981 8.054 2,003,248 -0.32(-3.82%)
May 05, 2022 8.713 8.820 8.277 8.374 1,653,872 -0.51(-5.78%)
May 04, 2022 9.140 9.140 8.611 8.888 1,557,147 -0.21(-2.34%)
May 03, 2022 8.926 9.198 8.917 9.101 1,304,364 +0.16(+1.73%)
May 02, 2022 9.052 9.130 8.708 8.946 2,185,948 +0.00(+0.00%)
Apr 29, 2022 8.965 9.025 8.737 8.946 2,330,931 +0.03(+0.33%)
Apr 28, 2022 8.965 9.072 8.316 8.917 2,059,126 -0.07(-0.76%)
Apr 27, 2022 9.644 9.653 8.975 8.984 1,590,107 -0.59(-6.17%)
Apr 26, 2022 9.624 9.658 9.440 9.576 1,086,252 -0.04(-0.40%)
Apr 25, 2022 9.576 9.663 9.227 9.614 1,374,734 -0.09(-0.90%)
Apr 22, 2022 10.22 10.24 9.692 9.702 787,208 -0.59(-5.74%)
Apr 21, 2022 11.15 11.15 10.28 10.29 1,553,583 -0.71(-6.43%)
Apr 20, 2022 10.97 11.09 10.77 11.00 1,040,093 +0.06(+0.53%)
Apr 19, 2022 10.65 11.02 10.65 10.94 1,964,929 +0.30(+2.82%)
Apr 18, 2022 10.47 10.70 10.47 10.64 394,809 +0.03(+0.27%)
Apr 14, 2022 10.73 10.85 10.61 10.61 456,115 -0.09(-0.82%)
Apr 13, 2022 10.60 10.81 10.60 10.70 546,688 +0.15(+1.38%)
Apr 12, 2022 10.87 10.90 10.48 10.55 715,661 -0.17(-1.63%)
Apr 11, 2022 10.49 10.77 10.49 10.73 807,715 +0.18(+1.75%)
Apr 08, 2022 10.49 10.63 10.41 10.54 275,185 +0.00(+0.00%)
Apr 07, 2022 10.61 10.69 10.42 10.54 668,820 -0.08(-0.73%)
Apr 06, 2022 10.64 10.70 10.50 10.62 884,712 -0.13(-1.17%)
Apr 05, 2022 11.13 11.18 10.73 10.75 965,107 -0.45(-3.98%)
Apr 04, 2022 11.31 11.38 11.16 11.19 934,132 -0.16(-1.37%)
Apr 01, 2022 11.39 11.46 11.18 11.35 1,099,190 +0.01(+0.09%)
Mar 31, 2022 11.30 11.49 11.09 11.34 3,501,209 +0.06(+0.52%)
Mar 30, 2022 11.24 11.35 11.10 11.28 2,020,541 -0.07(-0.60%)
Mar 29, 2022 11.24 11.53 11.16 11.35 1,760,848 +0.27(+2.45%)
Mar 28, 2022 11.14 11.16 10.82 11.08 1,365,466 -0.09(-0.78%)
Mar 25, 2022 11.15 11.23 11.02 11.17 819,432 -0.03(-0.26%)
Mar 24, 2022 10.90 11.27 10.81 11.19 1,250,388 +0.30(+2.76%)
Mar 23, 2022 10.90 11.10 10.77 10.89 1,487,601 +0.02(+0.18%)
Mar 22, 2022 10.41 10.88 10.32 10.87 1,246,062 +0.57(+5.55%)
Mar 21, 2022 10.50 10.60 10.22 10.30 631,798 -0.20(-1.94%)
Mar 18, 2022 10.06 10.57 9.847 10.51 2,629,380 +0.56(+5.65%)
Mar 17, 2022 9.905 10.05 9.760 9.944 1,855,083 -0.06(-0.58%)
Mar 16, 2022 9.760 10.02 9.692 10.00 1,305,099 +0.40(+4.14%)
Mar 15, 2022 9.556 9.726 9.440 9.605 850,412 +0.11(+1.12%)
Mar 14, 2022 9.634 9.876 9.479 9.498 950,066 -0.03(-0.31%)
Mar 11, 2022 9.605 9.721 9.508 9.527 559,898 +0.00(+0.00%)
Mar 10, 2022 9.682 9.445 9.527 1,227,883 -0.29(-2.96%)
Mar 09, 2022 9.440 9.925 9.440 9.818 1,338,017 +0.58(+6.30%)
Mar 08, 2022 8.936 9.440 8.897 9.236 2,864,807 +0.33(+3.70%)
Mar 07, 2022 9.488 9.566 8.878 8.907 1,761,343 -0.78(-8.01%)
Mar 04, 2022 9.944 9.983 9.595 9.682 1,013,198 -0.43(-4.22%)
Mar 03, 2022 10.18 10.33 10.02 10.11 1,118,766 -0.05(-0.48%)
Mar 02, 2022 10.02 10.29 9.891 10.16 1,569,868 +0.18(+1.85%)
Mar 01, 2022 10.34 10.39 9.891 9.973 1,507,011 -0.37(-3.56%)
Feb 28, 2022 10.02 10.40 9.925 10.34 2,174,635 +0.16(+1.62%)
Feb 25, 2022 10.04 10.22 9.770 10.18 1,046,284 +0.45(+4.58%)
Feb 24, 2022 9.585 9.794 9.450 9.731 1,499,238 -0.17(-1.76%)
Feb 23, 2022 10.26 10.26 9.847 9.905 1,976,924 -0.27(-2.67%)
Feb 22, 2022 9.954 10.26 9.934 10.18 1,942,923 -0.01(-0.10%)
Feb 18, 2022 10.19 0 -0.33(-3.13%)
Feb 17, 2022 10.55 10.82 10.49 10.52 1,210,992 -0.16(-1.54%)
Feb 16, 2022 10.34 10.77 10.18 10.68 1,416,217 +0.33(+3.18%)
Feb 15, 2022 10.30 10.60 10.28 10.35 1,416,189 +0.11(+1.04%)
Feb 14, 2022 10.54 10.55 10.10 10.24 1,405,251 -0.29(-2.76%)
Feb 11, 2022 10.38 10.73 10.36 10.54 1,600,425 +0.12(+1.12%)
Feb 10, 2022 10.32 10.59 10.32 10.42 1,356,219 -0.04(-0.37%)
Feb 09, 2022 10.49 10.57 10.38 10.46 1,461,845 +0.06(+0.56%)
Feb 08, 2022 10.17 10.42 10.05 10.40 1,566,761 +0.31(+3.07%)
Feb 07, 2022 10.07 10.18 9.954 10.09 772,478 -0.03(-0.29%)
Feb 04, 2022 10.16 10.16 9.896 10.12 1,306,649 +0.21(+2.15%)
Feb 03, 2022 9.934 10.08 9.905 930,432 -0.18(-1.83%)
Feb 02, 2022 10.17 10.18 9.896 10.09 961,067 -0.01(-0.10%)
Feb 01, 2022 9.866 10.30 9.866 10.10 1,713,655 +0.18(+1.86%)
Jan 31, 2022 9.324 10.03 9.915 1,765,859 +0.60(+6.45%)
Jan 28, 2022 9.440 9.440 9.130 9.314 1,729,544 -0.12(-1.23%)
Jan 27, 2022 9.295 9.551 9.295 9.430 1,542,490 +0.18(+1.99%)
Jan 26, 2022 9.392 9.508 9.207 9.246 978,518 -0.02(-0.21%)
Jan 25, 2022 9.275 9.450 9.067 9.266 1,688,653 -0.04(-0.42%)
Jan 24, 2022 9.498 9.537 8.858 9.304 1,279,019 -0.18(-1.94%)
Jan 21, 2022 9.644 9.770 9.309 9.488 1,901,624 -0.26(-2.68%)
Jan 20, 2022 9.983 10.04 9.731 9.750 893,951 -0.16(-1.66%)
Jan 19, 2022 10.21 10.22 9.808 9.915 987,494 -0.25(-2.48%)
Jan 18, 2022 10.12 10.21 9.915 10.17 1,368,245 +0.00(+0.00%)
Jan 14, 2022 10.17 0 -0.11(-1.04%)
Jan 13, 2022 10.21 10.35 10.15 10.27 1,468,105 +0.15(+1.44%)
Jan 12, 2022 9.866 10.20 9.779 10.13 1,811,002 +0.35(+3.57%)
Jan 11, 2022 9.556 9.789 9.450 9.779 1,135,196 +0.22(+2.33%)
Jan 10, 2022 9.740 9.740 9.440 9.556 788,940 -0.15(-1.50%)
Jan 07, 2022 9.459 9.731 9.421 9.702 2,032,327 +0.22(+2.35%)
Jan 06, 2022 9.450 9.653 9.362 9.479 1,359,626 +0.12(+1.24%)
Jan 05, 2022 9.217 9.479 9.217 9.362 2,040,968 +0.14(+1.47%)
Jan 04, 2022 9.236 9.440 9.164 9.227 1,215,972 +0.08(+0.85%)
Jan 03, 2022 9.149 9.266 9.110 9.149 690,239 +0.07(+0.75%)
Dec 31, 2021 9.062 9.178 9.052 9.081 1,186,779 +0.03(+0.32%)
Dec 30, 2021 8.917 9.120 8.897 9.052 576,194 +0.12(+1.30%)
Dec 29, 2021 9.081 9.169 8.917 8.936 536,813 -0.19(-2.12%)
Dec 28, 2021 9.217 9.343 9.081 9.130 744,836 -0.10(-1.05%)
Dec 27, 2021 9.159 9.261 9.110 9.227 623,322 +0.04(+0.42%)
Dec 23, 2021 9.159 9.270 9.101 9.188 986,380 +0.08(+0.85%)
Dec 22, 2021 8.975 9.120 8.888 9.110 467,959 +0.14(+1.51%)
Dec 21, 2021 8.839 9.038 8.776 8.975 608,562 +0.21(+2.43%)
Dec 20, 2021 8.820 8.868 8.732 8.762 804,921 -0.24(-2.69%)
Dec 17, 2021 8.839 9.086 8.820 9.004 933,917 +0.11(+1.20%)
Dec 16, 2021 8.946 9.110 8.858 8.897 803,264 -0.05(-0.54%)
Dec 15, 2021 9.062 9.106 8.791 8.946 1,403,676 -0.17(-1.91%)
Dec 14, 2021 9.135 9.261 9.072 9.120 886,217 -0.09(-0.95%)
Dec 13, 2021 9.547 9.547 9.178 9.207 1,377,029 -0.28(-2.96%)
Dec 10, 2021 9.479 9.547 9.362 9.488 1,543,339 +0.21(+2.30%)
Dec 09, 2021 9.314 9.469 9.236 9.275 1,150,918 -0.25(-2.64%)
Dec 08, 2021 9.673 9.923 9.508 9.527 1,466,945 -0.22(-2.29%)
Dec 07, 2021 9.663 9.876 9.663 9.750 1,586,559 +0.12(+1.21%)
Dec 06, 2021 9.372 9.794 9.285 9.634 2,804,563 +0.32(+3.43%)
Dec 03, 2021 9.459 9.488 9.266 9.314 1,512,945 -0.11(-1.13%)
Dec 02, 2021 8.829 9.450 8.829 9.421 1,765,084 +0.63(+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.