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

Micro Focus Intl Plc ADR (NY: MFGP )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 30, 2023 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 (%)
Dec 31, 2020 5.710 5.710 5.710 554,427 -0.06(-1.04%)
Dec 30, 2020 5.810 5.840 5.760 5.770 554,427 +0.00(+0.00%)
Dec 29, 2020 5.950 5.995 5.756 5.770 1,771,600 +0.04(+0.70%)
Dec 28, 2020 5.870 5.945 5.650 5.730 852,230 -0.08(-1.38%)
Dec 24, 2020 5.930 5.958 5.790 5.810 782,400 -0.07(-1.19%)
Dec 23, 2020 5.770 5.935 5.750 5.880 1,945,074 +0.09(+1.55%)
Dec 22, 2020 5.720 5.860 5.710 5.790 797,565 +0.04(+0.70%)
Dec 21, 2020 5.550 5.765 5.520 5.750 1,113,584 -0.05(-0.86%)
Dec 18, 2020 6.020 6.040 5.780 5.800 1,224,100 -0.33(-5.38%)
Dec 17, 2020 6.010 6.180 5.960 6.130 1,546,683 +0.32(+5.51%)
Dec 16, 2020 5.890 5.960 5.770 5.810 895,694 -0.20(-3.33%)
Dec 15, 2020 5.840 6.020 5.780 6.010 1,575,646 +0.27(+4.70%)
Dec 14, 2020 5.890 5.970 5.740 5.740 1,894,189 -0.29(-4.81%)
Dec 11, 2020 6.080 6.180 5.950 6.030 1,054,200 -0.32(-5.04%)
Dec 10, 2020 6.310 6.400 6.230 6.350 935,494 -0.01(-0.16%)
Dec 09, 2020 6.530 6.560 6.240 6.360 1,557,385 +0.18(+2.91%)
Dec 08, 2020 6.340 6.380 6.110 6.180 1,768,578 -0.36(-5.50%)
Dec 07, 2020 6.620 6.660 6.350 6.540 2,780,372 +0.71(+12.18%)
Dec 04, 2020 5.970 6.000 5.710 5.830 2,075,700 +0.12(+2.10%)
Dec 03, 2020 5.180 6.500 5.160 5.710 7,134,229 +0.73(+14.66%)
Dec 02, 2020 4.710 4.980 4.690 4.980 1,241,024 +0.26(+5.51%)
Dec 01, 2020 4.750 4.800 4.680 4.720 1,419,793 +0.14(+3.06%)
Nov 30, 2020 4.810 4.810 4.580 4.580 1,742,163 -0.30(-6.15%)
Nov 27, 2020 4.820 5.040 4.820 4.880 1,351,000 +0.10(+2.09%)
Nov 25, 2020 4.850 4.875 4.755 4.780 1,478,400 -0.09(-1.85%)
Nov 24, 2020 4.790 5.070 4.720 4.870 3,445,720 +0.43(+9.68%)
Nov 23, 2020 4.440 4.520 4.350 4.440 2,069,983 +0.12(+2.78%)
Nov 20, 2020 4.350 4.440 4.300 4.320 1,884,700 -0.13(-2.92%)
Nov 19, 2020 4.690 4.720 4.380 4.450 4,000,816 -0.36(-7.48%)
Nov 18, 2020 4.670 5.110 4.640 4.810 10,979,509 +1.11(+30.00%)
Nov 17, 2020 3.600 3.720 3.580 3.700 633,418 +0.01(+0.27%)
Nov 16, 2020 3.590 3.690 3.540 3.690 1,244,702 +0.27(+7.89%)
Nov 13, 2020 3.280 3.450 3.270 3.420 1,113,600 +0.19(+5.88%)
Nov 12, 2020 3.290 3.350 3.190 3.230 1,304,292 -0.11(-3.29%)
Nov 11, 2020 3.280 3.360 3.240 3.340 1,271,978 -0.03(-0.89%)
Nov 10, 2020 3.380 3.440 3.330 3.370 984,094 +0.10(+3.06%)
Nov 09, 2020 3.200 3.340 3.200 3.270 1,599,012 +0.40(+13.94%)
Nov 06, 2020 2.950 2.960 2.850 2.870 686,700 -0.07(-2.38%)
Nov 05, 2020 2.920 3.030 2.910 2.940 633,529 +0.06(+2.08%)
Nov 04, 2020 2.870 2.960 2.840 2.880 524,702 +0.05(+1.77%)
Nov 03, 2020 2.840 2.880 2.800 2.830 564,851 +0.03(+1.07%)
Nov 02, 2020 2.820 2.830 2.780 2.800 775,376 -0.07(-2.44%)
Oct 30, 2020 2.920 2.930 2.800 2.870 773,100 -0.01(-0.35%)
Oct 29, 2020 2.940 2.940 2.850 2.880 1,436,938 -0.10(-3.36%)
Oct 28, 2020 3.050 3.080 2.970 2.980 2,014,872 -0.22(-6.88%)
Oct 27, 2020 3.340 3.360 3.190 3.200 1,539,586 -0.26(-7.51%)
Oct 26, 2020 3.440 3.470 3.360 3.460 1,682,289 -0.02(-0.57%)
Oct 23, 2020 3.470 3.500 3.430 3.480 824,100 +0.05(+1.46%)
Oct 22, 2020 3.310 3.440 3.310 3.430 802,981 +0.08(+2.39%)
Oct 21, 2020 3.330 3.390 3.300 3.350 645,058 +0.01(+0.30%)
Oct 20, 2020 3.320 3.360 3.300 3.340 690,444 +0.06(+1.83%)
Oct 19, 2020 3.320 3.360 3.260 3.280 496,782 +0.02(+0.61%)
Oct 16, 2020 3.300 3.320 3.250 3.260 533,100 -0.05(-1.51%)
Oct 15, 2020 3.280 3.320 3.250 3.310 478,585 -0.08(-2.36%)
Oct 14, 2020 3.440 3.470 3.390 3.390 592,925 -0.06(-1.74%)
Oct 13, 2020 3.570 3.570 3.435 3.450 538,631 -0.12(-3.36%)
Oct 12, 2020 3.570 3.605 3.550 3.570 616,293 +0.00(+0.00%)
Oct 09, 2020 3.560 3.615 3.560 3.570 375,000 +0.02(+0.56%)
Oct 08, 2020 3.530 3.630 3.520 3.550 876,954 +0.07(+2.01%)
Oct 07, 2020 3.520 3.550 3.410 3.480 955,224 +0.03(+0.87%)
Oct 06, 2020 3.460 3.570 3.440 3.450 1,546,007 +0.00(+0.00%)
Oct 05, 2020 3.350 3.500 3.350 3.450 1,818,344 +0.24(+7.48%)
Oct 02, 2020 3.110 3.255 3.110 3.210 1,073,000 +0.02(+0.63%)
Oct 01, 2020 3.130 3.230 3.110 3.190 1,300,591 -0.03(-0.93%)
Sep 30, 2020 3.260 3.330 3.210 3.220 828,906 -0.08(-2.42%)
Sep 29, 2020 3.350 3.370 3.220 3.300 930,732 -0.09(-2.65%)
Sep 28, 2020 3.360 3.445 3.322 3.390 782,103 +0.13(+3.99%)
Sep 25, 2020 3.240 3.260 3.180 3.260 979,100 -0.05(-1.51%)
Sep 24, 2020 3.360 3.380 3.280 3.310 1,261,811 -0.07(-2.07%)
Sep 23, 2020 3.500 3.550 3.380 3.380 1,267,181 -0.02(-0.59%)
Sep 22, 2020 3.490 3.560 3.370 3.400 2,581,512 -0.02(-0.58%)
Sep 21, 2020 3.450 3.460 3.370 3.420 1,789,298 -0.20(-5.52%)
Sep 18, 2020 3.670 3.700 3.620 3.620 2,033,200 -0.11(-2.95%)
Sep 17, 2020 3.660 3.750 3.630 3.730 1,712,182 -0.05(-1.32%)
Sep 16, 2020 3.700 3.830 3.660 3.780 2,428,198 +0.03(+0.80%)
Sep 15, 2020 3.740 3.800 3.700 3.750 673,983 +0.04(+1.08%)
Sep 14, 2020 3.700 3.840 3.670 3.710 2,414,881 -0.06(-1.59%)
Sep 11, 2020 3.840 3.840 3.720 3.770 1,498,000 -0.04(-1.05%)
Sep 10, 2020 3.850 3.900 3.760 3.810 1,355,550 -0.06(-1.55%)
Sep 09, 2020 3.870 3.895 3.790 3.870 1,508,860 +0.17(+4.59%)
Sep 08, 2020 3.710 3.740 3.620 3.700 2,686,851 -0.17(-4.39%)
Sep 04, 2020 4.000 4.040 3.790 3.870 1,213,600 -0.10(-2.52%)
Sep 03, 2020 4.110 4.130 3.930 3.970 1,505,417 -0.06(-1.49%)
Sep 02, 2020 3.900 4.055 3.875 4.030 1,892,296 +0.09(+2.28%)
Sep 01, 2020 3.920 3.970 3.860 3.940 1,599,684 -0.14(-3.43%)
Aug 31, 2020 4.120 4.130 4.000 4.080 561,136 -0.01(-0.24%)
Aug 28, 2020 4.000 4.125 3.990 4.090 1,036,800 +0.07(+1.74%)
Aug 27, 2020 3.980 4.090 3.960 4.020 952,980 -0.07(-1.71%)
Aug 26, 2020 4.070 4.150 4.040 4.090 511,924 +0.01(+0.25%)
Aug 25, 2020 4.060 4.100 4.040 4.080 735,123 -0.07(-1.69%)
Aug 24, 2020 4.000 4.180 3.950 4.150 986,769 +0.23(+5.87%)
Aug 21, 2020 3.950 4.000 3.910 3.920 954,500 -0.06(-1.51%)
Aug 20, 2020 3.930 4.015 3.925 3.980 739,016 -0.02(-0.50%)
Aug 19, 2020 3.990 4.060 3.980 4.000 591,798 +0.02(+0.50%)
Aug 18, 2020 4.070 4.110 3.970 3.980 939,785 -0.09(-2.21%)
Aug 17, 2020 4.060 4.120 4.040 4.070 705,550 -0.02(-0.49%)
Aug 14, 2020 4.150 4.190 4.090 4.090 978,300 -0.17(-3.99%)
Aug 13, 2020 4.230 4.315 4.210 4.260 872,468 +0.01(+0.24%)
Aug 12, 2020 4.310 4.310 4.201 4.250 758,384 +0.01(+0.24%)
Aug 11, 2020 4.300 4.350 4.220 4.240 1,015,141 -0.01(-0.24%)
Aug 10, 2020 4.320 4.320 4.225 4.250 936,400 +0.05(+1.19%)
Aug 07, 2020 4.110 4.210 4.085 4.200 560,700 +0.05(+1.20%)
Aug 06, 2020 4.130 4.200 4.080 4.150 837,096 +0.05(+1.22%)
Aug 05, 2020 4.140 4.170 4.070 4.100 1,431,869 +0.09(+2.24%)
Aug 04, 2020 3.940 4.045 3.895 4.010 1,307,497 +0.06(+1.52%)
Aug 03, 2020 3.750 3.970 3.740 3.950 1,474,764 +0.22(+5.90%)
Jul 31, 2020 3.840 3.863 3.710 3.730 1,182,200 -0.06(-1.58%)
Jul 30, 2020 3.750 3.800 3.710 3.790 1,741,732 -0.19(-4.77%)
Jul 29, 2020 3.810 4.000 3.760 3.980 1,791,632 +0.22(+5.85%)
Jul 28, 2020 3.770 3.870 3.740 3.760 1,543,477 +0.04(+1.08%)
Jul 27, 2020 3.750 3.780 3.700 3.720 2,231,660 -0.12(-3.12%)
Jul 24, 2020 3.970 4.000 3.840 3.840 1,427,500 -0.23(-5.65%)
Jul 23, 2020 4.030 4.125 4.010 4.070 2,186,451 +0.16(+4.09%)
Jul 22, 2020 3.880 3.950 3.870 3.910 842,921 -0.05(-1.26%)
Jul 21, 2020 4.000 4.056 3.920 3.960 1,721,186 +0.12(+3.13%)
Jul 20, 2020 3.720 3.870 3.690 3.840 1,909,285 +0.06(+1.59%)
Jul 17, 2020 3.830 3.837 3.750 3.780 3,149,400 -0.17(-4.30%)
Jul 16, 2020 4.000 4.020 3.920 3.950 3,826,264 -0.32(-7.49%)
Jul 15, 2020 4.140 4.300 4.120 4.270 2,273,366 +0.21(+5.17%)
Jul 14, 2020 4.040 4.090 3.980 4.060 2,823,326 -0.05(-1.22%)
Jul 13, 2020 4.230 4.290 4.100 4.110 2,657,174 -0.17(-3.97%)
Jul 10, 2020 4.250 4.300 4.190 4.280 3,538,800 -0.12(-2.73%)
Jul 09, 2020 4.720 4.720 4.290 4.400 2,992,983 -0.33(-6.98%)
Jul 08, 2020 4.710 4.750 4.620 4.730 1,875,773 +0.27(+6.05%)
Jul 07, 2020 4.790 4.810 4.460 4.460 4,670,207 -1.17(-20.78%)
Jul 06, 2020 5.570 5.700 5.500 5.630 844,480 +0.01(+0.18%)
Jul 02, 2020 5.700 5.760 5.590 5.620 594,700 +0.06(+1.08%)
Jul 01, 2020 5.490 5.640 5.490 5.560 1,283,825 +0.08(+1.46%)
Jun 30, 2020 5.380 5.500 5.320 5.480 733,235 +0.00(+0.00%)
Jun 29, 2020 5.340 5.500 5.280 5.480 883,794 +0.11(+2.05%)
Jun 26, 2020 5.510 5.530 5.320 5.370 1,240,200 -0.17(-3.07%)
Jun 25, 2020 5.400 5.570 5.355 5.540 1,121,357 +0.09(+1.65%)
Jun 24, 2020 5.630 5.630 5.400 5.450 1,915,439 -0.55(-9.17%)
Jun 23, 2020 6.150 6.175 5.930 6.000 748,291 -0.10(-1.64%)
Jun 22, 2020 6.010 6.100 5.940 6.100 573,992 +0.13(+2.18%)
Jun 19, 2020 6.000 6.090 5.830 5.970 2,487,500 +0.16(+2.75%)
Jun 18, 2020 5.690 5.875 5.640 5.810 896,891 +0.03(+0.52%)
Jun 17, 2020 5.970 5.985 5.770 5.780 788,693 -0.13(-2.20%)
Jun 16, 2020 6.110 6.133 5.820 5.910 1,043,065 +0.12(+2.07%)
Jun 15, 2020 5.580 5.880 5.500 5.790 1,095,668 +0.10(+1.76%)
Jun 12, 2020 5.840 5.900 5.550 5.690 606,800 +0.18(+3.27%)
Jun 11, 2020 5.640 5.850 5.510 5.510 1,085,311 -0.67(-10.84%)
Jun 10, 2020 6.330 6.360 6.130 6.180 1,075,415 -0.37(-5.65%)
Jun 09, 2020 6.680 6.680 6.480 6.550 1,206,470 -0.32(-4.66%)
Jun 08, 2020 6.950 6.960 6.660 6.870 1,362,469 +0.39(+6.02%)
Jun 05, 2020 6.570 6.720 6.460 6.480 1,481,800 +0.40(+6.58%)
Jun 04, 2020 6.070 6.215 5.980 6.080 1,270,327 -0.08(-1.30%)
Jun 03, 2020 6.080 6.170 6.010 6.160 1,349,828 +0.53(+9.41%)
Jun 02, 2020 5.840 5.900 5.540 5.630 1,409,166 -0.02(-0.35%)
Jun 01, 2020 5.340 5.650 5.280 5.650 1,728,972 +0.75(+15.31%)
May 29, 2020 5.160 5.190 4.900 4.900 4,606,400 -0.65(-11.71%)
May 28, 2020 5.570 5.745 5.430 5.550 820,121 +0.01(+0.18%)
May 27, 2020 5.700 5.760 5.380 5.540 803,668 -0.02(-0.36%)
May 26, 2020 5.520 5.610 5.465 5.560 891,339 +0.27(+5.10%)
May 22, 2020 5.210 5.310 5.140 5.290 580,400 +0.15(+2.92%)
May 21, 2020 5.150 5.330 5.040 5.140 813,805 -0.12(-2.28%)
May 20, 2020 5.310 5.383 5.190 5.260 928,160 -0.23(-4.19%)
May 19, 2020 5.680 5.700 5.360 5.490 1,239,143 +0.19(+3.58%)
May 18, 2020 5.220 5.330 5.180 5.300 973,093 +0.29(+5.79%)
May 15, 2020 4.980 5.090 4.900 5.010 1,336,600 -0.08(-1.57%)
May 14, 2020 4.820 5.090 4.705 5.090 935,358 -0.02(-0.39%)
May 13, 2020 5.320 5.340 4.980 5.110 1,126,903 -0.31(-5.72%)
May 12, 2020 5.610 5.660 5.420 5.420 634,736 -0.17(-3.04%)
May 11, 2020 5.530 5.620 5.440 5.590 1,215,200 -0.48(-7.91%)
May 08, 2020 5.950 6.100 5.900 6.070 693,000 +0.21(+3.58%)
May 07, 2020 5.900 6.020 5.790 5.860 812,411 +0.16(+2.81%)
May 06, 2020 5.930 5.970 5.660 5.700 689,833 -0.05(-0.87%)
May 05, 2020 5.880 6.030 5.710 5.750 1,523,162 +0.06(+1.05%)
May 04, 2020 5.680 5.820 5.520 5.690 1,962,487 +0.09(+1.61%)
May 01, 2020 5.630 5.685 5.510 5.600 759,900 -0.33(-5.56%)
Apr 30, 2020 6.250 6.251 5.880 5.930 1,364,693 -0.35(-5.57%)
Apr 29, 2020 6.100 6.370 6.080 6.280 2,191,595 +0.47(+8.09%)
Apr 28, 2020 5.310 5.880 5.150 5.810 3,238,738 +0.77(+15.28%)
Apr 27, 2020 4.800 5.060 4.770 5.040 1,012,910 +0.30(+6.33%)
Apr 24, 2020 4.820 4.860 4.635 4.740 799,600 -0.02(-0.42%)
Apr 23, 2020 4.770 4.940 4.690 4.760 1,185,640 -0.19(-3.84%)
Apr 22, 2020 4.920 5.090 4.900 4.950 1,029,778 +0.15(+3.13%)
Apr 21, 2020 4.830 4.930 4.725 4.800 1,192,080 -0.13(-2.64%)
Apr 20, 2020 4.850 5.115 4.730 4.930 1,350,678 +0.21(+4.45%)
Apr 17, 2020 4.730 4.805 4.605 4.720 3,583,500 +0.19(+4.19%)
Apr 16, 2020 4.750 4.750 4.500 4.530 1,389,360 -0.38(-7.74%)
Apr 15, 2020 5.060 5.080 4.860 4.910 1,133,978 -0.58(-10.56%)
Apr 14, 2020 5.630 5.810 5.450 5.490 1,387,514 -0.20(-3.51%)
Apr 13, 2020 5.900 5.900 5.580 5.690 716,349 -0.21(-3.56%)
Apr 09, 2020 5.600 6.030 5.585 5.900 1,519,300 +0.39(+7.08%)
Apr 08, 2020 5.010 5.545 5.000 5.510 1,357,615 +0.88(+19.01%)
Apr 07, 2020 4.950 5.060 4.610 4.630 1,651,569 -0.03(-0.64%)
Apr 06, 2020 4.490 4.800 4.490 4.660 1,143,983 +0.58(+14.22%)
Apr 03, 2020 4.250 4.250 4.020 4.080 1,117,000 -0.64(-13.56%)
Apr 02, 2020 4.610 4.840 4.590 4.720 598,293 +0.15(+3.28%)
Apr 01, 2020 4.890 4.960 4.500 4.570 1,507,259 -0.50(-9.86%)
Mar 31, 2020 4.980 5.200 4.980 5.070 1,327,940 +0.07(+1.40%)
Mar 30, 2020 4.990 5.080 4.840 5.000 1,610,039 +0.07(+1.42%)
Mar 27, 2020 4.830 5.050 4.670 4.930 746,200 +0.01(+0.20%)
Mar 26, 2020 4.350 4.950 4.220 4.920 1,865,771 +0.09(+1.86%)
Mar 25, 2020 4.760 5.001 4.485 4.830 1,921,577 +0.50(+11.55%)
Mar 24, 2020 4.050 4.370 3.970 4.330 1,516,677 +0.40(+10.18%)
Mar 23, 2020 4.280 4.280 3.669 3.930 4,462,718 -0.82(-17.26%)
Mar 20, 2020 4.880 5.400 4.700 4.750 2,035,400 +0.44(+10.21%)
Mar 19, 2020 3.840 4.450 3.760 4.310 1,206,292 +0.71(+19.72%)
Mar 18, 2020 4.170 4.230 3.420 3.600 1,319,460 -1.30(-26.53%)
Mar 17, 2020 4.980 5.200 4.710 4.900 1,253,275 -0.19(-3.73%)
Mar 16, 2020 5.020 5.300 4.886 5.090 1,512,602 -0.70(-12.09%)
Mar 13, 2020 6.190 6.240 5.300 5.790 993,500 -0.37(-6.01%)
Mar 12, 2020 6.440 6.460 5.830 6.160 1,126,592 -1.40(-18.52%)
Mar 11, 2020 7.790 7.795 7.486 7.560 1,089,572 -0.44(-5.50%)
Mar 10, 2020 8.320 8.330 7.760 8.000 1,286,609 +0.32(+4.17%)
Mar 09, 2020 7.980 8.800 7.680 7.680 1,107,202 -1.22(-13.71%)
Mar 06, 2020 8.710 9.210 8.710 8.900 789,200 +0.02(+0.23%)
Mar 05, 2020 8.780 8.950 8.670 8.880 1,364,868 -0.51(-5.43%)
Mar 04, 2020 9.220 9.400 9.100 9.390 505,546 +0.22(+2.40%)
Mar 03, 2020 9.330 9.530 9.020 9.170 945,665 -0.14(-1.50%)
Mar 02, 2020 9.240 9.320 8.900 9.310 1,386,943 -0.29(-3.02%)
Feb 28, 2020 9.170 9.630 9.090 9.600 738,700 +0.32(+3.45%)
Feb 27, 2020 9.250 9.430 9.030 9.280 1,227,386 -0.48(-4.92%)
Feb 26, 2020 9.800 10.10 9.692 9.760 753,190 +0.13(+1.35%)
Feb 25, 2020 9.660 9.725 9.540 9.630 2,292,425 -0.04(-0.41%)
Feb 24, 2020 9.640 9.720 9.540 9.670 1,739,700 -0.45(-4.45%)
Feb 21, 2020 10.38 10.40 10.09 10.12 822,000 -0.09(-0.88%)
Feb 20, 2020 10.24 10.31 10.13 10.21 983,878 -0.11(-1.07%)
Feb 19, 2020 10.50 10.52 10.24 10.32 533,921 +0.09(+0.88%)
Feb 18, 2020 10.40 10.40 10.14 10.23 399,017 -0.17(-1.63%)
Feb 14, 2020 10.47 10.48 10.31 10.40 923,200 +0.02(+0.19%)
Feb 13, 2020 10.42 10.49 10.33 10.38 415,798 +0.07(+0.68%)
Feb 12, 2020 10.15 10.43 10.12 10.31 865,613 +0.27(+2.69%)
Feb 11, 2020 10.08 10.16 10.02 10.04 548,301 -0.01(-0.10%)
Feb 10, 2020 10.14 10.15 9.995 10.05 668,762 +0.12(+1.21%)
Feb 07, 2020 9.970 10.02 9.870 9.930 471,200 +0.06(+0.61%)
Feb 06, 2020 9.850 9.973 9.733 9.870 759,056 -0.13(-1.30%)
Feb 05, 2020 10.01 10.25 9.920 10.00 1,015,279 -0.02(-0.20%)
Feb 04, 2020 10.52 10.57 9.980 10.02 2,100,908 -2.67(-21.04%)
Feb 03, 2020 12.95 13.00 12.66 12.69 831,718 -0.71(-5.30%)
Jan 31, 2020 13.59 13.60 13.35 13.40 635,800 -0.03(-0.22%)
Jan 30, 2020 13.68 13.74 13.26 13.43 569,752 -0.71(-5.02%)
Jan 29, 2020 14.31 14.39 14.13 14.14 326,288 -0.11(-0.77%)
Jan 28, 2020 14.00 14.26 13.89 14.25 550,255 +0.55(+4.01%)
Jan 27, 2020 13.94 13.94 13.70 13.70 497,652 -0.65(-4.53%)
Jan 24, 2020 14.35 14.52 14.28 14.35 452,200 +0.21(+1.49%)
Jan 23, 2020 14.15 14.19 14.04 14.14 252,502 -0.19(-1.33%)
Jan 22, 2020 14.36 14.43 14.29 14.33 293,608 +0.04(+0.28%)
Jan 21, 2020 14.36 14.40 14.28 14.29 445,382 -0.35(-2.39%)
Jan 17, 2020 14.72 14.72 14.55 14.64 376,100 +0.13(+0.90%)
Jan 16, 2020 14.46 14.57 14.43 14.51 327,301 -0.02(-0.14%)
Jan 15, 2020 14.71 14.72 14.50 14.53 210,925 +0.06(+0.41%)
Jan 14, 2020 14.42 14.59 14.30 14.47 332,894 +0.25(+1.76%)
Jan 13, 2020 14.01 14.32 13.93 14.22 834,941 +0.32(+2.30%)
Jan 10, 2020 14.28 14.32 13.88 13.90 360,400 -0.44(-3.07%)
Jan 09, 2020 14.55 14.55 14.33 14.34 153,114 -0.18(-1.24%)
Jan 08, 2020 14.33 14.60 14.33 14.52 193,510 +0.12(+0.83%)
Jan 07, 2020 14.38 14.47 14.25 14.40 211,602 +0.01(+0.07%)
Jan 06, 2020 14.38 14.44 14.31 14.39 199,396 +0.00(+0.00%)
Jan 03, 2020 14.44 14.51 14.34 14.39 378,400 -0.38(-2.57%)
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.