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

Pagnie Financiere RI ADR (OP: CFRUY )

14.93 +0.23 (+1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jun 30, 2020 6.250 6.380 6.230 6.370 175,492 +0.08(+1.27%)
Jun 29, 2020 6.300 6.330 6.250 6.290 143,938 +0.00(+0.00%)
Jun 26, 2020 6.350 6.364 6.230 6.290 146,500 -0.08(-1.26%)
Jun 25, 2020 6.260 6.370 6.250 6.370 153,891 +0.02(+0.31%)
Jun 24, 2020 6.460 6.465 6.330 6.350 217,121 -0.11(-1.70%)
Jun 23, 2020 6.550 6.580 6.460 6.460 186,994 +0.17(+2.70%)
Jun 22, 2020 6.310 6.320 6.230 6.290 1,357,863 -0.04(-0.63%)
Jun 19, 2020 6.500 6.500 6.320 6.330 181,100 +0.10(+1.65%)
Jun 18, 2020 6.150 6.260 6.150 6.227 173,097 +0.03(+0.52%)
Jun 17, 2020 6.200 6.240 6.150 6.195 139,858 -0.05(-0.88%)
Jun 16, 2020 6.300 6.320 6.190 6.250 305,735 -0.10(-1.57%)
Jun 15, 2020 6.230 6.350 6.200 6.350 578,301 -0.01(-0.16%)
Jun 12, 2020 6.410 6.475 6.280 6.360 233,600 +0.21(+3.41%)
Jun 11, 2020 6.420 6.449 6.150 6.150 218,961 -0.53(-8.00%)
Jun 10, 2020 6.750 6.780 6.657 6.685 222,273 -0.07(-0.96%)
Jun 09, 2020 6.750 6.820 6.750 6.750 234,005 -0.04(-0.59%)
Jun 08, 2020 6.750 6.790 6.714 6.790 214,163 +0.12(+1.88%)
Jun 05, 2020 6.651 6.744 6.640 6.665 348,700 +0.34(+5.42%)
Jun 04, 2020 6.300 6.350 6.300 6.322 331,967 -0.04(-0.59%)
Jun 03, 2020 6.210 6.370 6.210 6.360 265,046 +0.30(+4.95%)
Jun 02, 2020 6.010 6.090 6.000 6.060 1,183,942 +0.20(+3.41%)
Jun 01, 2020 5.705 5.860 5.705 5.860 229,391 +0.08(+1.31%)
May 29, 2020 5.750 5.800 5.710 5.784 207,200 +0.03(+0.59%)
May 28, 2020 5.800 5.850 5.750 5.750 327,699 -0.01(-0.17%)
May 27, 2020 5.750 5.760 5.632 5.760 307,375 +0.12(+2.13%)
May 26, 2020 5.700 5.720 5.640 5.640 377,735 +0.30(+5.72%)
May 22, 2020 5.390 5.390 5.282 5.335 227,300 -0.17(-3.00%)
May 21, 2020 5.540 5.640 5.500 5.500 331,009 -0.05(-0.91%)
May 20, 2020 5.570 5.610 5.540 5.551 404,665 +0.06(+1.10%)
May 19, 2020 5.550 5.590 5.490 5.490 812,056 -0.02(-0.36%)
May 18, 2020 5.400 5.540 5.360 5.510 388,118 +0.23(+4.36%)
May 15, 2020 5.270 5.330 5.194 5.280 300,800 -0.12(-2.22%)
May 14, 2020 5.240 5.400 5.160 5.400 385,641 +0.06(+1.12%)
May 13, 2020 5.450 5.450 5.315 5.340 274,249 -0.26(-4.64%)
May 12, 2020 5.720 5.740 5.600 5.600 510,518 -0.09(-1.58%)
May 11, 2020 5.685 5.730 5.650 5.690 306,911 +0.01(+0.17%)
May 08, 2020 5.650 5.713 5.650 5.680 211,700 +0.16(+2.83%)
May 07, 2020 5.490 5.560 5.480 5.524 429,803 +0.12(+2.30%)
May 06, 2020 5.447 5.470 5.390 5.400 721,984 -0.01(-0.28%)
May 05, 2020 5.400 5.480 5.390 5.415 196,460 -0.01(-0.18%)
May 04, 2020 5.340 5.440 5.340 5.425 478,642 -0.02(-0.28%)
May 01, 2020 5.555 5.590 5.430 5.440 308,900 -0.18(-3.20%)
Apr 30, 2020 5.650 5.680 5.560 5.620 306,277 -0.08(-1.49%)
Apr 29, 2020 5.660 5.740 5.660 5.705 312,301 +0.09(+1.69%)
Apr 28, 2020 5.600 5.658 5.600 5.610 2,173,578 +0.07(+1.26%)
Apr 27, 2020 5.410 5.560 5.410 5.540 1,223,745 +0.17(+3.07%)
Apr 24, 2020 5.340 5.390 5.277 5.375 263,800 +0.04(+0.66%)
Apr 23, 2020 5.350 5.468 5.330 5.340 391,149 -0.03(-0.56%)
Apr 22, 2020 5.390 5.420 5.330 5.370 345,557 -0.07(-1.29%)
Apr 21, 2020 5.470 5.530 5.420 5.440 675,571 -0.21(-3.72%)
Apr 20, 2020 5.580 5.725 5.540 5.650 453,826 -0.07(-1.22%)
Apr 17, 2020 5.640 5.733 5.590 5.720 383,500 +0.18(+3.25%)
Apr 16, 2020 5.500 5.540 5.420 5.540 555,553 +0.02(+0.36%)
Apr 15, 2020 5.540 5.560 5.450 5.520 229,625 -0.23(-4.01%)
Apr 14, 2020 5.650 5.800 5.650 5.750 868,746 +0.24(+4.36%)
Apr 13, 2020 5.670 5.670 5.480 5.510 394,320 -0.11(-1.96%)
Apr 09, 2020 5.610 5.660 5.561 5.620 792,800 +0.03(+0.54%)
Apr 08, 2020 5.540 5.630 5.510 5.590 1,242,754 +0.06(+1.08%)
Apr 07, 2020 5.700 5.730 5.480 5.530 1,452,110 +0.13(+2.41%)
Apr 06, 2020 5.232 5.410 5.220 5.400 881,472 +0.36(+7.14%)
Apr 03, 2020 5.060 5.100 5.010 5.040 549,700 -0.18(-3.45%)
Apr 02, 2020 5.099 5.250 5.090 5.220 510,332 +0.14(+2.66%)
Apr 01, 2020 5.190 5.230 5.050 5.085 514,990 -0.29(-5.32%)
Mar 31, 2020 5.327 5.464 5.310 5.370 828,727 -0.08(-1.47%)
Mar 30, 2020 5.340 5.450 5.275 5.450 1,189,085 -0.06(-1.09%)
Mar 27, 2020 5.390 5.650 5.355 5.510 1,324,400 -0.18(-3.16%)
Mar 26, 2020 5.548 5.690 5.260 5.690 5,224,169 +0.14(+2.52%)
Mar 25, 2020 5.400 5.740 5.350 5.550 665,017 +0.02(+0.45%)
Mar 24, 2020 5.430 5.610 5.370 5.525 1,311,578 +0.37(+7.07%)
Mar 23, 2020 5.250 5.288 5.080 5.160 1,308,705 -0.04(-0.77%)
Mar 20, 2020 5.475 5.530 5.180 5.200 1,075,300 -0.12(-2.26%)
Mar 19, 2020 5.000 5.430 4.942 5.320 649,578 +0.13(+2.50%)
Mar 18, 2020 5.050 5.300 5.050 5.190 794,878 -0.06(-1.14%)
Mar 17, 2020 5.190 5.350 5.160 5.250 1,797,642 +0.28(+5.63%)
Mar 16, 2020 4.800 5.230 4.760 4.970 1,551,724 -0.78(-13.49%)
Mar 13, 2020 5.750 5.750 5.380 5.745 656,800 +0.47(+8.91%)
Mar 12, 2020 5.580 5.580 5.115 5.275 2,155,744 -0.85(-13.84%)
Mar 11, 2020 6.270 6.270 6.020 6.122 2,046,963 -0.50(-7.52%)
Mar 10, 2020 6.535 6.620 6.350 6.620 645,032 +0.34(+5.41%)
Mar 09, 2020 6.250 6.470 6.230 6.280 482,508 -0.41(-6.13%)
Mar 06, 2020 6.550 6.710 6.530 6.690 335,700 +0.03(+0.45%)
Mar 05, 2020 6.630 6.740 6.610 6.660 596,917 -0.32(-4.58%)
Mar 04, 2020 6.780 6.990 6.720 6.980 642,835 +0.33(+4.96%)
Mar 03, 2020 6.830 6.920 6.580 6.650 1,177,385 -0.10(-1.48%)
Mar 02, 2020 6.670 6.810 6.550 6.750 754,518 -0.05(-0.74%)
Feb 28, 2020 6.560 6.820 6.560 6.800 1,814,600 +0.24(+3.66%)
Feb 27, 2020 6.690 6.830 6.560 6.560 865,973 -0.36(-5.20%)
Feb 26, 2020 6.980 7.020 6.850 6.920 1,086,546 +0.12(+1.69%)
Feb 25, 2020 7.070 7.090 6.770 6.805 1,933,281 -0.27(-3.82%)
Feb 24, 2020 7.000 7.150 7.000 7.075 604,001 -0.21(-2.88%)
Feb 21, 2020 7.260 7.320 7.260 7.285 3,660,400 -0.01(-0.21%)
Feb 20, 2020 7.308 7.350 7.270 7.300 302,187 -0.08(-1.02%)
Feb 19, 2020 7.360 7.380 7.330 7.375 490,664 +0.03(+0.34%)
Feb 18, 2020 7.310 7.360 7.305 7.350 1,253,313 -0.18(-2.39%)
Feb 14, 2020 7.570 7.570 7.500 7.530 124,900 -0.06(-0.79%)
Feb 13, 2020 7.560 7.610 7.554 7.590 242,354 -0.08(-1.04%)
Feb 12, 2020 7.610 7.670 7.594 7.670 317,247 +0.17(+2.27%)
Feb 11, 2020 7.490 7.530 7.465 7.500 223,273 -0.04(-0.53%)
Feb 10, 2020 7.490 7.550 7.470 7.540 818,517 +0.09(+1.28%)
Feb 07, 2020 7.450 7.480 7.429 7.445 123,200 -0.14(-1.91%)
Feb 06, 2020 7.580 7.600 7.554 7.590 459,109 +0.02(+0.26%)
Feb 05, 2020 7.580 7.600 7.530 7.570 459,757 +0.11(+1.48%)
Feb 04, 2020 7.490 7.510 7.450 7.460 315,980 +0.19(+2.61%)
Feb 03, 2020 7.280 7.310 7.250 7.270 263,959 +0.02(+0.25%)
Jan 31, 2020 7.300 7.315 7.202 7.252 1,963,500 -0.24(-3.18%)
Jan 30, 2020 7.350 7.490 7.350 7.490 207,783 +0.04(+0.54%)
Jan 29, 2020 7.550 7.550 7.450 7.450 250,558 -0.12(-1.52%)
Jan 28, 2020 7.523 7.610 7.500 7.565 1,708,060 +0.03(+0.41%)
Jan 27, 2020 7.480 7.570 7.480 7.534 620,880 -0.18(-2.28%)
Jan 24, 2020 7.790 7.790 7.700 7.710 1,065,500 -0.08(-1.03%)
Jan 23, 2020 7.700 7.810 7.653 7.790 187,800 -0.08(-1.02%)
Jan 22, 2020 7.860 7.890 7.850 7.870 201,158 +0.01(+0.13%)
Jan 21, 2020 7.860 7.910 7.834 7.860 160,374 -0.47(-5.64%)
Jan 17, 2020 8.370 8.370 8.290 8.330 157,700 +0.33(+4.13%)
Jan 16, 2020 7.910 8.000 7.895 8.000 322,659 -0.02(-0.25%)
Jan 15, 2020 7.990 8.060 7.970 8.020 176,799 +0.19(+2.37%)
Jan 14, 2020 7.770 7.860 7.770 7.834 152,016 +0.08(+1.02%)
Jan 13, 2020 7.710 7.770 7.700 7.755 211,340 +0.04(+0.45%)
Jan 10, 2020 7.760 7.780 7.720 7.720 303,100 -0.08(-1.09%)
Jan 09, 2020 7.820 7.820 7.780 7.805 353,547 -0.03(-0.32%)
Jan 08, 2020 7.820 7.880 7.800 7.830 231,334 +0.04(+0.51%)
Jan 07, 2020 7.790 7.820 7.770 7.790 319,572 +0.05(+0.65%)
Jan 06, 2020 7.650 7.750 7.650 7.740 227,489 -0.07(-0.90%)
Jan 03, 2020 7.760 7.880 7.760 7.810 287,700 -0.14(-1.76%)
Jan 02, 2020 7.900 7.960 7.780 7.950 259,637 +0.13(+1.73%)
Dec 31, 2019 7.800 7.900 7.730 7.815 69,500 +0.06(+0.71%)
Dec 30, 2019 7.800 7.820 7.760 7.760 123,752 -0.02(-0.26%)
Dec 27, 2019 7.810 7.848 7.780 7.780 143,500 -0.02(-0.26%)
Dec 26, 2019 7.810 7.860 7.800 7.800 133,374 +0.01(+0.13%)
Dec 24, 2019 7.840 7.840 7.740 7.790 91,800 +0.02(+0.26%)
Dec 23, 2019 7.763 7.800 7.740 7.770 1,700,947 +0.10(+1.30%)
Dec 20, 2019 7.650 7.700 7.610 7.670 180,800 +0.03(+0.39%)
Dec 19, 2019 7.600 7.670 7.600 7.640 375,505 -0.07(-0.91%)
Dec 18, 2019 7.720 7.750 7.690 7.710 111,475 +0.00(+0.00%)
Dec 17, 2019 7.650 7.710 7.620 7.710 941,574 -0.01(-0.13%)
Dec 16, 2019 7.730 7.746 7.700 7.720 457,002 +0.08(+1.05%)
Dec 13, 2019 7.610 7.650 7.570 7.640 806,800 +0.06(+0.79%)
Dec 12, 2019 7.553 7.620 7.540 7.580 428,246 +0.04(+0.53%)
Dec 11, 2019 7.470 7.560 7.452 7.540 1,359,944 +0.05(+0.67%)
Dec 10, 2019 7.464 7.510 7.435 7.490 197,998 -0.02(-0.27%)
Dec 09, 2019 7.550 7.560 7.510 7.510 296,043 -0.01(-0.13%)
Dec 06, 2019 7.510 7.550 7.500 7.520 94,100 +0.11(+1.48%)
Dec 05, 2019 7.450 7.463 7.390 7.410 95,234 -0.02(-0.27%)
Dec 04, 2019 7.415 7.470 7.414 7.430 104,336 +0.00(+0.00%)
Dec 03, 2019 7.400 7.450 7.360 7.430 133,427 -0.08(-1.07%)
Dec 02, 2019 7.560 7.560 7.470 7.510 116,353 -0.04(-0.52%)
Nov 29, 2019 7.550 7.580 7.520 7.550 66,600 -0.11(-1.44%)
Nov 27, 2019 7.630 7.676 7.620 7.660 138,700 +0.09(+1.19%)
Nov 26, 2019 7.620 7.620 7.570 7.570 167,747 -0.05(-0.66%)
Nov 25, 2019 7.570 7.630 7.570 7.620 134,822 +0.09(+1.20%)
Nov 22, 2019 7.550 7.565 7.510 7.530 133,000 +0.05(+0.67%)
Nov 21, 2019 7.500 7.530 7.470 7.480 110,057 -0.06(-0.82%)
Nov 20, 2019 7.530 7.588 7.510 7.542 196,884 +0.02(+0.29%)
Nov 19, 2019 7.550 7.580 7.510 7.520 590,615 -0.01(-0.11%)
Nov 18, 2019 7.470 7.535 7.462 7.528 170,872 +0.15(+2.01%)
Nov 15, 2019 7.384 7.410 7.370 7.380 114,700 +0.11(+1.51%)
Nov 14, 2019 7.310 7.320 7.260 7.270 510,094 +0.02(+0.28%)
Nov 13, 2019 7.231 7.280 7.220 7.250 1,972,323 +0.02(+0.28%)
Nov 12, 2019 7.240 7.276 7.200 7.230 8,289,775 -0.04(-0.55%)
Nov 11, 2019 7.260 7.320 7.250 7.270 2,579,866 -0.19(-2.48%)
Nov 08, 2019 7.430 7.470 7.390 7.455 120,100 -0.46(-5.87%)
Nov 07, 2019 7.900 7.940 7.870 7.920 103,615 +0.04(+0.51%)
Nov 06, 2019 7.920 7.940 7.860 7.880 99,384 -0.05(-0.63%)
Nov 05, 2019 7.940 7.950 7.900 7.930 103,080 -0.04(-0.50%)
Nov 04, 2019 7.985 8.010 7.970 7.970 112,637 +0.04(+0.50%)
Nov 01, 2019 7.930 7.960 7.890 7.930 111,200 +0.12(+1.54%)
Oct 31, 2019 7.850 7.850 7.760 7.810 165,733 +0.06(+0.77%)
Oct 30, 2019 7.700 7.755 7.700 7.750 156,883 +0.11(+1.44%)
Oct 29, 2019 7.590 7.680 7.590 7.640 105,945 -0.01(-0.13%)
Oct 28, 2019 7.630 7.710 7.620 7.650 140,571 +0.18(+2.41%)
Oct 25, 2019 7.430 7.510 7.430 7.470 185,100 +0.04(+0.54%)
Oct 24, 2019 7.375 7.500 7.360 7.430 103,855 -0.02(-0.27%)
Oct 23, 2019 7.440 7.470 7.410 7.450 240,090 +0.06(+0.81%)
Oct 22, 2019 7.382 7.430 7.360 7.390 147,561 -0.02(-0.27%)
Oct 21, 2019 7.396 7.430 7.370 7.410 225,928 +0.05(+0.68%)
Oct 18, 2019 7.420 7.420 7.294 7.360 128,500 -0.06(-0.81%)
Oct 17, 2019 7.470 7.470 7.410 7.420 235,342 +0.10(+1.37%)
Oct 16, 2019 7.280 7.334 7.270 7.320 216,615 +0.07(+0.97%)
Oct 15, 2019 7.210 7.320 7.204 7.250 156,161 +0.08(+1.12%)
Oct 14, 2019 7.180 7.218 7.170 7.170 181,981 +0.03(+0.42%)
Oct 11, 2019 7.120 7.194 7.120 7.140 128,100 +0.08(+1.13%)
Oct 10, 2019 7.035 7.150 7.020 7.060 669,495 +0.03(+0.43%)
Oct 09, 2019 6.940 7.040 6.910 7.030 246,184 +0.14(+2.03%)
Oct 08, 2019 6.920 6.955 6.880 6.890 346,399 -0.05(-0.72%)
Oct 07, 2019 6.915 6.965 6.890 6.940 197,377 -0.01(-0.14%)
Oct 04, 2019 6.880 6.960 6.880 6.950 230,100 +0.05(+0.72%)
Oct 03, 2019 6.840 6.900 6.780 6.900 206,433 -0.02(-0.29%)
Oct 02, 2019 6.970 6.970 6.880 6.920 205,217 -0.19(-2.67%)
Oct 01, 2019 7.230 7.230 7.092 7.110 135,105 -0.20(-2.74%)
Sep 30, 2019 7.240 7.320 7.240 7.310 108,448 +0.03(+0.41%)
Sep 27, 2019 7.300 7.330 7.270 7.280 270,000 +0.03(+0.34%)
Sep 26, 2019 7.224 7.270 7.220 7.255 199,489 +0.02(+0.35%)
Sep 25, 2019 7.210 7.260 7.180 7.230 307,715 -0.09(-1.23%)
Sep 24, 2019 7.375 7.390 7.300 7.320 178,746 -0.04(-0.54%)
Sep 23, 2019 7.270 7.390 7.270 7.360 175,147 -0.09(-1.21%)
Sep 20, 2019 7.470 7.500 7.420 7.450 526,600 -0.01(-0.20%)
Sep 19, 2019 7.460 7.514 7.430 7.465 131,280 +0.03(+0.34%)
Sep 18, 2019 7.450 7.490 7.360 7.440 130,188 -0.39(-5.02%)
Sep 17, 2019 7.890 7.910 7.716 7.833 186,538 -0.08(-0.97%)
Sep 16, 2019 7.950 8.000 7.890 7.910 128,434 -0.19(-2.35%)
Sep 13, 2019 8.100 8.160 8.080 8.100 134,800 +0.05(+0.62%)
Sep 12, 2019 8.020 8.109 8.000 8.050 220,866 -0.09(-1.11%)
Sep 11, 2019 8.080 8.170 8.060 8.140 121,515 +0.22(+2.78%)
Sep 10, 2019 7.920 7.960 7.880 7.920 332,557 -0.09(-1.15%)
Sep 09, 2019 8.040 8.060 8.000 8.012 74,753 +0.07(+0.91%)
Sep 06, 2019 7.900 7.970 7.900 7.940 704,700 +0.09(+1.12%)
Sep 05, 2019 7.770 7.870 7.770 7.852 120,874 +0.14(+1.84%)
Sep 04, 2019 7.720 7.730 7.670 7.710 275,407 +0.28(+3.77%)
Sep 03, 2019 7.484 7.484 7.410 7.430 96,154 -0.29(-3.76%)
Aug 30, 2019 7.774 7.790 7.680 7.720 235,300 +0.02(+0.25%)
Aug 29, 2019 7.720 7.756 7.690 7.701 224,762 +0.07(+0.90%)
Aug 28, 2019 7.550 7.650 7.534 7.632 224,992 -0.02(-0.24%)
Aug 27, 2019 7.710 7.720 7.650 7.650 182,344 -0.07(-0.91%)
Aug 26, 2019 7.700 7.720 7.660 7.720 178,044 +0.05(+0.65%)
Aug 23, 2019 7.760 7.840 7.650 7.670 177,300 -0.11(-1.41%)
Aug 22, 2019 7.810 7.820 7.750 7.780 114,857 -0.07(-0.89%)
Aug 21, 2019 7.900 7.901 7.810 7.850 518,617 +0.23(+3.02%)
Aug 20, 2019 7.650 7.670 7.610 7.620 119,377 +0.01(+0.11%)
Aug 19, 2019 7.610 7.640 7.580 7.612 110,308 +0.10(+1.36%)
Aug 16, 2019 7.470 7.510 7.450 7.510 95,100 -0.01(-0.13%)
Aug 15, 2019 7.480 7.540 7.410 7.520 241,512 -0.02(-0.27%)
Aug 14, 2019 7.650 7.660 7.540 7.540 220,809 -0.32(-4.07%)
Aug 13, 2019 7.760 7.940 7.760 7.860 176,104 +0.07(+0.90%)
Aug 12, 2019 7.815 7.878 7.770 7.790 108,999 -0.23(-2.87%)
Aug 09, 2019 8.043 8.080 7.961 8.020 172,600 -0.06(-0.74%)
Aug 08, 2019 7.970 8.100 7.950 8.080 190,472 +0.16(+2.02%)
Aug 07, 2019 7.828 7.978 7.810 7.920 1,731,957 +0.07(+0.89%)
Aug 06, 2019 7.923 7.923 7.806 7.850 186,535 +0.09(+1.16%)
Aug 05, 2019 7.890 7.910 7.730 7.760 140,433 -0.58(-6.95%)
Aug 02, 2019 8.350 8.390 8.260 8.340 667,600 -0.18(-2.14%)
Aug 01, 2019 8.560 8.650 8.460 8.522 325,871 -0.02(-0.21%)
Jul 31, 2019 8.594 8.610 8.460 8.540 110,740 -0.05(-0.58%)
Jul 30, 2019 8.595 8.640 8.554 8.590 98,115 -0.14(-1.60%)
Jul 29, 2019 8.705 8.740 8.670 8.730 129,076 +0.01(+0.11%)
Jul 26, 2019 8.700 8.740 8.680 8.720 122,300 +0.13(+1.51%)
Jul 25, 2019 8.605 8.650 8.550 8.590 152,568 -0.13(-1.49%)
Jul 24, 2019 8.615 8.740 8.610 8.720 89,640 -0.03(-0.34%)
Jul 23, 2019 8.665 8.750 8.653 8.750 479,080 +0.04(+0.46%)
Jul 22, 2019 8.710 8.730 8.660 8.710 137,971 +0.07(+0.81%)
Jul 19, 2019 8.700 8.715 8.620 8.640 176,400 -0.12(-1.37%)
Jul 18, 2019 8.580 8.770 8.580 8.760 198,768 +0.18(+2.10%)
Jul 17, 2019 8.580 8.630 8.555 8.580 876,443 +0.12(+1.42%)
Jul 16, 2019 8.400 8.490 8.400 8.460 1,382,996 +0.17(+2.05%)
Jul 15, 2019 8.250 8.300 8.250 8.290 94,795 -0.08(-0.96%)
Jul 12, 2019 8.365 8.390 8.328 8.370 181,900 +0.02(+0.24%)
Jul 11, 2019 8.400 8.410 8.330 8.350 125,642 +0.10(+1.21%)
Jul 10, 2019 8.262 8.300 8.210 8.250 265,250 +0.03(+0.36%)
Jul 09, 2019 8.170 8.230 8.165 8.220 150,051 -0.12(-1.44%)
Jul 08, 2019 8.340 8.370 8.320 8.340 100,860 +0.02(+0.24%)
Jul 05, 2019 8.290 8.330 8.252 8.320 174,600 -0.03(-0.36%)
Jul 03, 2019 8.320 8.380 8.310 8.350 278,600 +0.01(+0.12%)
Jul 02, 2019 8.340 8.362 8.300 8.340 1,847,191 +0.02(+0.19%)
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.