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 )

3.310 +0.010 (+0.30%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Dec 01, 2021 9.120 9.304 8.762 8.791 1,401,278 -0.12(-1.31%)
Nov 30, 2021 8.810 8.955 8.723 8.907 2,431,581 +0.03(+0.33%)
Nov 29, 2021 8.946 9.014 8.742 8.878 1,458,366 +0.09(+0.99%)
Nov 26, 2021 8.723 8.815 8.384 8.791 1,556,928 -0.23(-2.58%)
Nov 24, 2021 9.450 9.479 8.984 9.023 1,580,491 -0.50(-5.29%)
Nov 23, 2021 9.353 9.585 9.333 9.527 1,584,364 +0.12(+1.24%)
Nov 22, 2021 9.721 9.818 9.392 9.411 1,177,101 -0.29(-3.00%)
Nov 19, 2021 9.479 9.799 9.435 9.702 1,928,422 +0.15(+1.52%)
Nov 18, 2021 9.644 9.566 9.387 9.556 1,355,855 -0.09(-0.90%)
Nov 17, 2021 9.808 9.808 9.450 9.644 925,826 -0.06(-0.60%)
Nov 16, 2021 9.837 9.837 9.585 9.702 1,379,668 -0.14(-1.38%)
Nov 15, 2021 9.915 10.01 9.818 9.837 554,888 -0.02(-0.20%)
Nov 12, 2021 9.954 10.04 9.755 9.857 1,069,654 -0.04(-0.39%)
Nov 11, 2021 10.22 10.22 9.789 9.896 1,512,311 -0.26(-2.58%)
Nov 10, 2021 10.09 10.16 2,440,428 +0.02(+0.19%)
Nov 09, 2021 10.26 10.32 10.04 10.14 824,032 -0.17(-1.69%)
Nov 08, 2021 10.24 10.46 10.22 10.31 1,000,092 +0.11(+1.04%)
Nov 05, 2021 10.43 10.43 10.13 10.21 850,778 -0.08(-0.75%)
Nov 04, 2021 10.43 10.51 10.12 10.28 949,432 +0.00(+0.00%)
Nov 03, 2021 10.06 10.34 10.04 10.28 1,103,934 +0.20(+2.02%)
Nov 02, 2021 10.14 10.14 10.00 10.08 700,289 -0.04(-0.38%)
Nov 01, 2021 9.847 10.16 9.808 10.12 1,146,909 +0.31(+3.16%)
Oct 29, 2021 10.02 10.12 9.707 9.808 1,299,535 -0.31(-3.06%)
Oct 28, 2021 10.41 10.41 10.06 10.12 1,654,800 -0.23(-2.25%)
Oct 27, 2021 10.32 10.42 10.29 10.35 1,481,427 -0.03(-0.28%)
Oct 26, 2021 10.73 10.35 10.38 2,316,529 -0.28(-2.64%)
Oct 25, 2021 10.88 11.06 10.26 10.66 4,023,324 -0.29(-2.65%)
Oct 22, 2021 11.32 11.37 10.86 10.95 992,864 -0.40(-3.50%)
Oct 21, 2021 11.41 11.43 11.13 11.35 1,093,711 -0.11(-0.93%)
Oct 20, 2021 11.43 11.56 11.36 11.46 484,319 +0.09(+0.77%)
Oct 19, 2021 11.57 11.57 11.29 11.37 791,018 -0.05(-0.42%)
Oct 18, 2021 11.56 11.57 11.38 11.42 444,038 -0.19(-1.67%)
Oct 15, 2021 11.58 11.71 11.42 11.61 1,097,973 +0.19(+1.70%)
Oct 14, 2021 11.35 11.50 11.33 11.42 783,834 +0.13(+1.12%)
Oct 13, 2021 11.28 11.41 11.17 11.29 616,642 +0.10(+0.87%)
Oct 12, 2021 10.88 11.28 10.88 11.19 969,164 +0.27(+2.48%)
Oct 11, 2021 11.05 11.17 10.87 10.92 1,226,496 -0.18(-1.66%)
Oct 08, 2021 11.15 11.29 11.04 11.11 872,410 -0.05(-0.43%)
Oct 07, 2021 11.17 11.48 11.11 11.16 1,279,680 +0.06(+0.52%)
Oct 06, 2021 10.94 11.16 10.82 11.10 1,550,156 +0.03(+0.26%)
Oct 05, 2021 10.79 11.14 10.64 11.07 2,371,921 +0.33(+3.07%)
Oct 04, 2021 10.77 10.93 10.57 10.74 1,370,836 -0.11(-0.98%)
Oct 01, 2021 10.66 10.97 10.64 10.85 1,576,494 +0.20(+1.91%)
Sep 30, 2021 10.85 10.88 10.63 10.64 2,900,354 -0.17(-1.61%)
Sep 29, 2021 10.89 10.99 10.77 10.82 581,124 -0.06(-0.53%)
Sep 28, 2021 11.26 11.65 10.85 10.87 921,996 -0.43(-3.77%)
Sep 27, 2021 11.39 11.64 11.25 11.30 918,555 -0.10(-0.85%)
Sep 24, 2021 11.75 11.75 11.40 11.40 1,443,651 -0.41(-3.45%)
Sep 23, 2021 11.92 12.04 11.80 11.80 684,544 -0.08(-0.65%)
Sep 22, 2021 11.77 12.09 11.69 11.88 487,471 +0.19(+1.66%)
Sep 21, 2021 11.76 11.84 11.46 11.69 1,218,156 +0.05(+0.42%)
Sep 20, 2021 11.77 11.96 11.51 11.64 1,102,469 -0.46(-3.77%)
Sep 17, 2021 12.19 12.21 11.88 12.10 1,356,647 -0.12(-0.95%)
Sep 16, 2021 12.14 12.23 11.94 12.21 532,039 +0.01(+0.08%)
Sep 15, 2021 11.86 12.22 11.75 12.20 1,165,667 +0.33(+2.78%)
Sep 14, 2021 11.98 12.14 11.80 11.87 718,964 -0.06(-0.49%)
Sep 13, 2021 11.98 12.11 11.86 11.93 698,196 +0.05(+0.41%)
Sep 10, 2021 12.33 12.41 11.86 11.88 890,174 -0.33(-2.70%)
Sep 09, 2021 12.09 12.25 12.02 12.21 1,211,047 +0.08(+0.64%)
Sep 08, 2021 12.28 12.31 12.12 12.13 368,736 -0.17(-1.42%)
Sep 07, 2021 12.12 12.37 12.06 12.31 1,217,790 +0.17(+1.44%)
Sep 03, 2021 12.52 12.52 12.13 12.13 692,782 -0.36(-2.87%)
Sep 02, 2021 12.35 12.51 12.20 12.49 584,316 +0.13(+1.02%)
Sep 01, 2021 12.86 12.96 12.33 12.37 740,580 -0.36(-2.82%)
Aug 31, 2021 12.42 12.77 12.42 12.73 864,938 +0.32(+2.58%)
Aug 30, 2021 12.44 12.46 12.24 12.41 641,453 +0.03(+0.23%)
Aug 27, 2021 12.04 12.39 12.04 12.38 634,014 +0.26(+2.16%)
Aug 26, 2021 12.10 12.18 11.99 12.12 981,129 -0.08(-0.64%)
Aug 25, 2021 12.42 12.42 11.98 12.19 1,119,675 -0.25(-2.02%)
Aug 24, 2021 12.29 12.49 12.21 12.44 560,255 +0.19(+1.58%)
Aug 23, 2021 12.02 12.31 11.94 12.25 645,687 +0.37(+3.10%)
Aug 20, 2021 11.84 11.98 11.80 11.88 831,921 -0.05(-0.41%)
Aug 19, 2021 12.23 12.27 11.84 11.93 832,130 -0.45(-3.60%)
Aug 18, 2021 12.16 12.51 12.16 12.38 1,928,052 +0.14(+1.11%)
Aug 17, 2021 12.19 12.49 12.12 12.24 583,699 -0.11(-0.86%)
Aug 16, 2021 12.41 12.58 12.27 12.35 619,795 -0.06(-0.47%)
Aug 13, 2021 12.25 12.44 12.07 12.41 915,244 +0.21(+1.75%)
Aug 12, 2021 12.53 12.53 12.17 12.19 1,469,432 -0.39(-3.08%)
Aug 11, 2021 12.65 12.70 12.51 12.58 600,272 -0.06(-0.46%)
Aug 10, 2021 12.56 12.64 12.38 12.64 820,404 +0.04(+0.31%)
Aug 09, 2021 12.65 12.71 12.59 12.60 608,717 -0.10(-0.76%)
Aug 06, 2021 12.80 12.87 12.64 12.70 965,792 -0.03(-0.23%)
Aug 05, 2021 12.74 12.78 12.51 12.73 1,124,973 +0.20(+1.63%)
Aug 04, 2021 12.94 13.04 12.43 12.52 1,208,595 -0.53(-4.08%)
Aug 03, 2021 12.84 13.10 12.63 13.06 2,038,445 +0.18(+1.43%)
Aug 02, 2021 13.19 13.27 12.84 12.87 1,284,816 -0.26(-1.99%)
Jul 30, 2021 13.17 13.46 12.99 13.13 1,201,117 -0.11(-0.81%)
Jul 29, 2021 13.58 13.59 13.16 13.24 1,520,426 -0.22(-1.66%)
Jul 28, 2021 13.72 13.78 13.34 13.46 799,440 -0.16(-1.21%)
Jul 27, 2021 13.68 13.68 13.44 13.63 753,289 -0.04(-0.28%)
Jul 26, 2021 13.36 13.79 13.30 13.67 1,014,201 +0.25(+1.88%)
Jul 23, 2021 13.47 13.48 13.18 13.41 631,945 +0.05(+0.36%)
Jul 22, 2021 13.23 13.42 13.18 13.37 1,485,532 +0.12(+0.88%)
Jul 21, 2021 12.93 13.27 12.77 13.25 741,251 +0.47(+3.64%)
Jul 20, 2021 12.44 12.86 12.43 12.78 781,194 +0.34(+2.73%)
Jul 19, 2021 12.60 12.71 12.36 12.44 961,506 -0.40(-3.09%)
Jul 16, 2021 12.91 13.03 12.74 12.84 888,461 +0.04(+0.30%)
Jul 15, 2021 12.74 12.91 12.65 12.80 1,437,873 -0.04(-0.30%)
Jul 14, 2021 12.82 12.95 12.62 12.84 1,606,753 +0.06(+0.46%)
Jul 13, 2021 13.21 13.21 12.75 12.78 1,049,391 -0.50(-3.79%)
Jul 12, 2021 13.01 13.32 12.92 13.29 1,318,901 +0.18(+1.40%)
Jul 09, 2021 12.83 13.14 12.76 13.10 1,698,074 +0.37(+2.89%)
Jul 08, 2021 12.75 12.80 12.51 12.74 3,081,303 -0.37(-2.81%)
Jul 07, 2021 13.66 13.80 12.91 13.10 2,620,476 -0.55(-4.05%)
Jul 06, 2021 14.15 14.31 13.34 13.66 1,643,317 -0.37(-2.63%)
Jul 02, 2021 13.90 14.10 13.70 14.02 840,570 +0.17(+1.26%)
Jul 01, 2021 13.90 14.00 13.69 13.85 857,114 +0.01(+0.07%)
Jun 30, 2021 13.69 13.91 13.59 13.84 2,479,933 +0.11(+0.78%)
Jun 29, 2021 13.86 13.93 13.69 13.73 1,340,179 -0.10(-0.70%)
Jun 28, 2021 14.09 14.10 13.73 13.83 1,106,546 -0.24(-1.72%)
Jun 25, 2021 14.06 14.24 14.05 14.07 958,519 +0.01(+0.07%)
Jun 24, 2021 14.22 14.39 13.89 14.06 1,585,859 +0.15(+1.04%)
Jun 23, 2021 13.83 14.09 13.76 13.92 1,184,408 +0.09(+0.63%)
Jun 22, 2021 13.80 13.89 13.64 13.83 918,880 +0.03(+0.21%)
Jun 21, 2021 13.24 13.89 13.19 13.80 1,410,744 +0.64(+4.86%)
Jun 18, 2021 13.06 13.50 12.99 13.16 1,923,515 -0.13(-0.95%)
Jun 17, 2021 13.37 13.55 13.27 13.29 1,108,072 -0.13(-0.94%)
Jun 16, 2021 13.43 13.59 13.25 13.41 1,250,215 -0.03(-0.22%)
Jun 15, 2021 13.73 13.76 13.34 13.44 1,978,004 -0.33(-2.39%)
Jun 14, 2021 13.87 14.06 13.65 13.77 1,662,044 -0.17(-1.25%)
Jun 11, 2021 14.08 14.13 13.84 13.95 1,540,375 -0.04(-0.28%)
Jun 10, 2021 14.16 14.47 13.99 13.99 2,607,341 -0.15(-1.03%)
Jun 09, 2021 13.96 14.34 13.81 14.13 2,121,515 +0.16(+1.18%)
Jun 08, 2021 14.26 14.30 13.45 13.97 2,283,979 -0.29(-2.04%)
Jun 07, 2021 13.40 14.60 13.40 14.26 5,084,108 +0.93(+6.98%)
Jun 04, 2021 13.20 13.37 13.11 13.33 1,517,274 +0.19(+1.48%)
Jun 03, 2021 13.06 13.20 12.70 13.13 1,915,123 -0.07(-0.51%)
Jun 02, 2021 13.09 13.37 12.87 13.20 2,240,991 +0.34(+2.64%)
Jun 01, 2021 12.74 13.00 12.66 12.86 1,037,948 +0.29(+2.31%)
May 28, 2021 12.77 13.03 12.53 12.57 2,210,968 -0.17(-1.37%)
May 27, 2021 12.43 12.83 12.39 12.74 1,822,449 +0.39(+3.12%)
May 26, 2021 12.15 12.45 12.08 12.36 1,594,802 +0.24(+1.99%)
May 25, 2021 12.26 12.32 12.00 12.12 1,076,941 -0.13(-1.02%)
May 24, 2021 12.24 12.35 12.18 12.24 587,989 +0.10(+0.79%)
May 21, 2021 12.41 12.48 12.03 12.15 1,082,453 -0.14(-1.17%)
May 20, 2021 12.22 12.30 11.96 12.29 916,764 +0.22(+1.83%)
May 19, 2021 12.00 12.23 11.86 12.07 1,021,885 -0.11(-0.87%)
May 18, 2021 12.24 12.61 12.12 12.18 2,035,753 -0.01(-0.08%)
May 17, 2021 12.22 12.22 12.03 12.19 1,141,954 +0.01(+0.08%)
May 14, 2021 12.07 12.34 12.06 12.18 843,679 +0.25(+2.10%)
May 13, 2021 11.85 12.04 11.76 11.93 987,433 +0.17(+1.47%)
May 12, 2021 11.98 12.09 11.75 11.75 1,766,914 -0.31(-2.55%)
May 11, 2021 11.92 12.13 11.72 12.06 1,440,921 -0.08(-0.64%)
May 10, 2021 12.22 12.33 12.09 12.14 1,303,298 -0.11(-0.86%)
May 07, 2021 12.24 12.59 12.11 12.24 1,671,717 +0.00(+0.00%)
May 06, 2021 12.01 12.24 11.93 12.24 1,639,269 +0.29(+2.41%)
May 05, 2021 12.04 12.22 11.87 11.96 1,505,301 -0.11(-0.88%)
May 04, 2021 12.02 12.14 11.86 12.06 1,207,431 -0.10(-0.79%)
May 03, 2021 12.04 12.18 11.92 12.16 1,387,726 +0.24(+2.02%)
Apr 30, 2021 12.51 12.62 11.73 11.92 3,051,871 -0.70(-5.57%)
Apr 29, 2021 12.37 12.82 12.33 12.62 2,888,993 +0.34(+2.74%)
Apr 28, 2021 12.30 12.52 12.12 12.28 1,837,781 -0.02(-0.16%)
Apr 27, 2021 12.63 12.65 12.27 12.30 1,481,679 -0.31(-2.44%)
Apr 26, 2021 12.39 12.70 12.22 12.61 2,505,812 +0.38(+3.15%)
Apr 23, 2021 12.48 12.49 12.02 12.22 3,474,170 -0.32(-2.53%)
Apr 22, 2021 12.88 12.93 12.36 12.54 3,497,592 -0.42(-3.27%)
Apr 21, 2021 12.90 13.02 12.78 12.97 1,949,676 +0.06(+0.45%)
Apr 20, 2021 12.90 12.99 12.54 12.91 2,750,400 -0.06(-0.45%)
Apr 19, 2021 12.35 13.12 12.32 12.97 5,578,530 +0.42(+3.38%)
Apr 16, 2021 11.84 12.62 11.79 12.54 5,266,834 +0.77(+6.54%)
Apr 15, 2021 11.78 11.96 11.34 11.77 6,154,765 -0.26(-2.16%)
Apr 14, 2021 11.19 13.33 11.15 12.03 60,728,696 +2.29(+23.52%)
Apr 13, 2021 9.568 9.838 9.482 9.741 917,798 +0.09(+0.90%)
Apr 12, 2021 9.453 9.842 9.380 9.655 1,338,629 +0.15(+1.62%)
Apr 09, 2021 9.655 9.692 9.472 9.501 1,088,522 -0.21(-2.18%)
Apr 08, 2021 9.443 9.780 9.414 9.713 1,417,023 +0.29(+3.06%)
Apr 07, 2021 9.260 9.472 9.135 9.424 1,366,456 +0.23(+2.51%)
Apr 06, 2021 8.750 9.222 8.740 9.193 2,122,347 +0.45(+5.18%)
Apr 05, 2021 8.779 8.909 8.663 8.740 1,913,079 +0.01(+0.11%)
Apr 01, 2021 8.577 8.962 8.572 8.731 2,172,784 +0.20(+2.37%)
Mar 31, 2021 8.942 9.019 8.509 8.529 3,319,030 -0.40(-4.53%)
Mar 30, 2021 9.173 9.308 8.918 8.933 1,495,779 -0.18(-2.01%)
Mar 29, 2021 9.222 9.573 9.068 9.116 2,108,937 -0.08(-0.84%)
Mar 26, 2021 9.241 9.356 9.000 9.193 1,624,576 -0.02(-0.21%)
Mar 25, 2021 8.962 9.250 8.942 9.212 1,125,734 +0.24(+2.68%)
Mar 24, 2021 9.048 9.202 8.952 8.971 925,779 -0.01(-0.11%)
Mar 23, 2021 9.453 9.453 8.981 8.981 2,115,327 -0.49(-5.18%)
Mar 22, 2021 9.559 9.660 9.337 9.472 1,388,278 -0.14(-1.50%)
Mar 19, 2021 9.000 9.751 8.962 9.616 2,786,649 +0.67(+7.53%)
Mar 18, 2021 8.750 8.995 8.740 8.942 1,753,943 +0.07(+0.76%)
Mar 17, 2021 8.798 8.942 8.610 8.875 1,320,013 +0.12(+1.32%)
Mar 16, 2021 8.548 8.846 8.442 8.760 1,968,634 +0.17(+2.02%)
Mar 15, 2021 8.298 8.634 8.288 8.586 845,708 +0.28(+3.36%)
Mar 12, 2021 8.240 8.711 8.182 8.307 2,570,046 -0.03(-0.35%)
Mar 11, 2021 7.681 8.341 7.624 8.336 2,518,662 +0.65(+8.52%)
Mar 10, 2021 7.431 7.686 7.402 7.681 1,128,250 +0.32(+4.31%)
Mar 09, 2021 7.450 7.460 7.316 7.364 1,229,668 +0.05(+0.66%)
Mar 08, 2021 7.200 7.393 7.027 7.316 1,525,970 +0.15(+2.15%)
Mar 05, 2021 7.248 7.248 6.883 7.162 1,380,546 +0.04(+0.54%)
Mar 04, 2021 7.306 7.397 7.008 7.123 1,662,015 -0.10(-1.33%)
Mar 03, 2021 7.258 7.373 7.200 7.219 930,164 -0.10(-1.32%)
Mar 02, 2021 7.133 7.460 7.123 7.316 1,711,441 +0.15(+2.15%)
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.