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

Grupo Supervielle S.A. ADR (NY: SUPV )

6.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2018 6.314 6.314 6.314 0 +1.39(+28.33%)
Aug 30, 2018 5.059 5.087 4.533 4.920 5,645,494 -0.30(-5.66%)
Aug 29, 2018 5.465 5.779 5.151 5.216 3,622,077 -0.21(-3.91%)
Aug 28, 2018 5.640 5.650 5.171 5.428 4,588,863 -0.19(-3.45%)
Aug 27, 2018 5.871 5.954 5.456 5.622 5,309,527 -0.02(-0.33%)
Aug 24, 2018 7.256 7.293 5.590 5.640 13,969,508 -2.81(-33.22%)
Aug 23, 2018 8.585 8.770 8.308 8.447 663,854 -0.21(-2.45%)
Aug 22, 2018 8.124 8.733 7.967 8.659 1,017,961 +0.42(+5.04%)
Aug 21, 2018 8.151 8.493 8.124 8.244 757,123 +0.09(+1.13%)
Aug 20, 2018 8.576 8.724 8.078 8.151 1,427,049 -0.52(-5.96%)
Aug 17, 2018 9.176 9.176 8.410 8.668 1,167,953 -0.51(-5.53%)
Aug 16, 2018 9.425 9.785 9.148 9.176 1,364,737 -0.17(-1.78%)
Aug 15, 2018 9.185 9.619 8.844 9.342 953,916 -0.08(-0.88%)
Aug 14, 2018 9.508 9.970 9.093 9.425 1,378,258 +0.10(+1.09%)
Aug 13, 2018 10.08 10.14 9.001 9.324 1,781,892 -0.89(-8.68%)
Aug 10, 2018 10.39 10.53 9.795 10.21 1,070,786 -0.66(-6.11%)
Aug 09, 2018 10.75 11.17 10.38 10.87 640,204 +0.04(+0.34%)
Aug 08, 2018 11.63 11.63 10.69 10.84 1,191,524 -0.77(-6.60%)
Aug 07, 2018 12.12 12.19 11.51 11.60 904,293 -0.53(-4.34%)
Aug 06, 2018 12.32 12.35 12.07 12.13 514,293 -0.15(-1.20%)
Aug 03, 2018 12.23 12.51 12.21 12.28 525,373 +0.13(+1.06%)
Aug 02, 2018 12.40 12.51 12.14 12.15 558,928 -0.40(-3.16%)
Aug 01, 2018 12.56 12.58 12.16 12.55 360,646 +0.07(+0.59%)
Jul 31, 2018 12.19 12.60 12.19 12.47 631,829 +0.30(+2.50%)
Jul 30, 2018 12.52 12.69 11.99 12.17 1,072,011 -0.37(-2.95%)
Jul 27, 2018 12.20 12.73 12.17 12.54 716,132 +0.39(+3.19%)
Jul 26, 2018 12.05 12.27 11.84 12.15 816,720 +0.18(+1.46%)
Jul 25, 2018 10.90 12.06 10.90 11.97 1,651,131 +1.00(+9.08%)
Jul 24, 2018 10.63 11.05 10.56 10.98 2,102,050 +0.58(+5.60%)
Jul 23, 2018 10.38 10.65 10.19 10.39 1,312,234 -0.15(-1.40%)
Jul 20, 2018 10.45 10.74 10.33 10.54 1,825,660 +0.18(+1.69%)
Jul 19, 2018 10.61 10.71 10.27 10.37 1,281,114 -0.47(-4.34%)
Jul 18, 2018 10.65 10.87 10.40 10.84 1,368,231 +0.18(+1.73%)
Jul 17, 2018 10.71 11.02 10.35 10.65 1,148,302 -0.06(-0.52%)
Jul 16, 2018 10.85 11.16 10.58 10.71 632,370 -0.16(-1.44%)
Jul 13, 2018 11.36 11.40 10.79 10.87 641,467 -0.44(-3.92%)
Jul 12, 2018 11.90 12.20 11.23 11.31 1,029,969 -0.41(-3.47%)
Jul 11, 2018 11.82 11.90 11.49 11.71 306,305 -0.19(-1.63%)
Jul 10, 2018 11.96 12.38 11.69 11.91 566,141 -0.13(-1.07%)
Jul 09, 2018 11.82 12.62 11.68 12.04 981,075 +0.27(+2.27%)
Jul 06, 2018 11.91 12.42 11.59 11.77 634,113 -0.24(-2.00%)
Jul 05, 2018 11.43 12.55 10.97 12.01 2,260,240 +0.58(+5.09%)
Jul 03, 2018 11.43 11.43 11.43 0 +1.26(+12.34%)
Jul 02, 2018 9.619 10.32 9.352 10.17 1,551,006 +0.41(+4.16%)
Jun 29, 2018 9.896 10.06 9.222 9.767 1,551,110 -0.26(-2.58%)
Jun 28, 2018 9.665 10.20 9.370 10.03 3,045,940 +0.41(+4.22%)
Jun 27, 2018 11.12 11.12 9.420 9.619 2,711,498 -1.46(-13.17%)
Jun 26, 2018 11.45 11.74 11.07 11.08 1,064,802 -0.29(-2.52%)
Jun 25, 2018 12.86 12.89 11.29 11.36 2,256,838 -1.56(-12.07%)
Jun 22, 2018 13.48 14.00 12.89 12.92 1,691,818 -0.79(-5.79%)
Jun 21, 2018 14.12 14.55 13.54 13.72 5,567,193 +1.07(+8.47%)
Jun 20, 2018 13.25 13.36 12.60 12.65 827,793 +0.00(+0.00%)
Jun 19, 2018 12.12 12.95 12.00 12.65 1,568,146 +0.46(+3.79%)
Jun 18, 2018 13.32 13.32 12.02 12.19 1,625,259 -1.25(-9.28%)
Jun 15, 2018 13.55 13.32 13.43 1,204,446 -0.12(-0.89%)
Jun 14, 2018 15.73 15.73 13.54 13.55 1,393,682 -1.99(-12.83%)
Jun 13, 2018 16.84 16.90 15.43 15.55 1,115,024 -1.28(-7.62%)
Jun 12, 2018 17.68 17.68 16.77 16.83 793,015 -0.85(-4.80%)
Jun 11, 2018 17.61 18.41 17.57 17.68 735,860 -0.07(-0.42%)
Jun 08, 2018 17.91 18.75 17.07 17.75 1,626,192 +0.46(+2.67%)
Jun 07, 2018 18.10 18.12 16.74 17.29 631,747 -0.80(-4.44%)
Jun 06, 2018 18.34 18.09 856,267 +0.32(+1.82%)
Jun 05, 2018 16.54 17.99 16.54 17.77 1,991,828 +1.23(+7.42%)
Jun 04, 2018 15.71 16.64 15.59 16.54 796,682 +1.04(+6.73%)
Jun 01, 2018 15.85 16.16 15.46 15.50 577,689 -0.35(-2.21%)
May 31, 2018 15.44 15.96 15.41 15.85 1,164,567 +0.45(+2.94%)
May 30, 2018 15.68 15.77 15.30 15.40 910,745 -0.13(-0.83%)
May 29, 2018 16.04 16.05 15.34 15.53 708,310 -0.63(-3.89%)
May 25, 2018 16.16 16.16 16.16 0 -0.30(-1.80%)
May 24, 2018 16.68 17.07 16.40 16.45 591,388 -0.29(-1.71%)
May 23, 2018 17.24 17.33 16.71 16.74 704,071 -0.59(-3.41%)
May 22, 2018 18.72 18.72 17.33 17.33 1,110,014 -1.47(-7.81%)
May 21, 2018 19.23 19.23 18.66 18.80 569,908 -0.33(-1.74%)
May 18, 2018 19.11 19.74 18.80 19.13 954,918 -0.01(-0.05%)
May 17, 2018 18.38 19.28 18.38 19.14 1,022,979 +0.66(+3.58%)
May 16, 2018 18.19 19.28 18.18 18.48 1,034,848 +0.29(+1.62%)
May 15, 2018 17.49 19.16 17.38 18.18 1,476,611 +0.48(+2.70%)
May 14, 2018 18.83 18.83 17.66 17.70 938,987 -1.44(-7.53%)
May 11, 2018 21.55 21.79 18.96 19.15 1,080,816 -1.95(-9.23%)
May 10, 2018 21.12 21.50 20.71 21.09 811,282 -0.02(-0.09%)
May 09, 2018 19.86 21.23 19.81 21.11 1,292,237 +1.29(+6.53%)
May 08, 2018 19.85 19.87 17.22 19.82 3,057,192 -0.15(-0.74%)
May 07, 2018 21.19 21.30 19.85 19.96 1,215,124 -1.38(-6.45%)
May 04, 2018 21.59 22.68 21.23 21.34 2,374,305 -0.06(-0.30%)
May 03, 2018 23.11 23.15 21.08 21.41 1,724,171 -1.66(-7.21%)
May 02, 2018 24.24 24.57 22.88 23.07 578,175 -1.13(-4.67%)
May 01, 2018 25.67 25.80 24.08 24.20 774,414 -1.46(-5.69%)
Apr 30, 2018 25.28 26.29 25.17 25.66 766,843 +0.33(+1.31%)
Apr 27, 2018 24.23 25.81 24.20 25.33 597,913 +0.95(+3.88%)
Apr 26, 2018 25.00 25.18 24.34 24.38 453,234 -0.62(-2.46%)
Apr 25, 2018 26.01 26.01 24.53 25.00 748,892 -1.06(-4.05%)
Apr 24, 2018 26.35 26.42 25.96 26.05 423,103 -0.24(-0.91%)
Apr 23, 2018 26.42 26.66 26.17 26.29 213,962 -0.11(-0.42%)
Apr 20, 2018 26.15 26.45 25.86 26.40 194,441 +0.03(+0.10%)
Apr 19, 2018 27.61 27.61 26.25 26.37 574,563 -1.12(-4.07%)
Apr 18, 2018 27.71 27.78 27.39 27.49 411,573 -0.21(-0.76%)
Apr 17, 2018 27.58 27.86 27.40 27.71 529,318 +0.11(+0.40%)
Apr 16, 2018 28.38 28.38 27.60 27.60 243,874 -0.52(-1.86%)
Apr 13, 2018 28.68 28.68 27.74 28.12 311,026 -0.40(-1.42%)
Apr 12, 2018 28.05 28.68 27.96 28.52 355,596 +0.60(+2.14%)
Apr 11, 2018 28.18 28.47 27.88 27.93 262,826 -0.48(-1.68%)
Apr 10, 2018 28.00 28.68 27.92 28.40 293,619 +0.72(+2.59%)
Apr 09, 2018 28.03 28.54 27.60 27.69 243,181 -0.39(-1.37%)
Apr 06, 2018 28.28 28.52 28.00 28.07 170,046 -0.33(-1.16%)
Apr 05, 2018 28.55 28.79 28.29 28.40 275,921 +0.08(+0.29%)
Apr 04, 2018 28.27 28.85 28.25 28.32 419,271 -0.34(-1.19%)
Apr 03, 2018 27.87 28.97 27.60 28.66 525,058 +0.88(+3.17%)
Apr 02, 2018 27.80 28.05 27.29 27.78 80,126 -0.08(-0.30%)
Mar 29, 2018 27.86 27.86 27.86 0 +0.11(+0.40%)
Mar 28, 2018 28.15 28.17 27.64 27.75 385,127 -0.26(-0.92%)
Mar 27, 2018 28.01 28.33 27.84 28.01 242,842 +0.04(+0.13%)
Mar 26, 2018 27.82 28.54 27.81 27.97 521,327 +0.39(+1.40%)
Mar 23, 2018 27.32 27.73 26.92 27.59 368,111 +0.27(+0.97%)
Mar 22, 2018 27.70 27.92 27.32 27.32 219,448 -0.79(-2.81%)
Mar 21, 2018 27.44 28.53 27.12 28.11 396,244 +0.62(+2.27%)
Mar 20, 2018 27.19 27.70 26.92 27.48 290,029 +0.29(+1.08%)
Mar 19, 2018 28.25 28.25 26.83 27.19 352,775 -1.05(-3.71%)
Mar 16, 2018 28.27 28.83 28.15 28.24 285,849 -0.08(-0.29%)
Mar 15, 2018 27.97 28.60 27.71 28.32 301,854 +0.35(+1.25%)
Mar 14, 2018 27.96 28.32 27.71 27.97 438,120 +0.26(+0.93%)
Mar 13, 2018 27.68 27.98 27.39 27.71 506,718 +0.17(+0.60%)
Mar 12, 2018 27.00 28.02 27.00 27.55 427,941 +0.66(+2.46%)
Mar 09, 2018 26.36 27.28 26.36 26.89 455,152 +0.81(+3.10%)
Mar 08, 2018 26.60 26.77 25.54 26.08 366,906 -0.47(-1.76%)
Mar 07, 2018 26.37 26.55 209,228 -0.66(-2.43%)
Mar 06, 2018 27.04 27.63 27.00 27.21 301,988 +0.24(+0.89%)
Mar 05, 2018 26.75 27.15 26.56 26.97 187,295 +0.00(+0.00%)
Mar 02, 2018 26.93 28.79 26.50 26.97 813,454 -0.29(-1.08%)
Mar 01, 2018 28.26 28.41 27.19 27.26 315,670 -0.94(-3.32%)
Feb 28, 2018 28.03 28.68 27.92 28.20 589,147 +0.21(+0.75%)
Feb 27, 2018 28.69 28.69 27.87 27.99 329,386 -0.68(-2.37%)
Feb 26, 2018 29.52 29.67 28.56 28.67 381,247 -0.73(-2.50%)
Feb 23, 2018 29.45 29.59 28.90 29.40 427,013 +0.11(+0.38%)
Feb 22, 2018 29.61 30.16 29.15 29.29 368,385 -0.02(-0.06%)
Feb 21, 2018 29.49 29.72 29.18 29.31 258,659 -0.22(-0.75%)
Feb 20, 2018 29.49 30.65 29.31 29.53 378,488 +0.77(+2.68%)
Feb 16, 2018 28.76 28.76 28.76 0 -1.17(-3.90%)
Feb 15, 2018 28.66 29.93 28.63 29.93 370,671 +1.53(+5.40%)
Feb 14, 2018 27.25 28.54 27.05 28.39 432,577 +0.92(+3.34%)
Feb 13, 2018 27.52 27.97 27.06 27.48 184,115 -0.10(-0.37%)
Feb 12, 2018 26.61 27.78 26.61 27.58 302,189 +1.21(+4.60%)
Feb 09, 2018 25.91 26.60 25.51 26.36 581,970 +0.41(+1.59%)
Feb 08, 2018 27.54 27.60 25.92 25.95 455,717 -1.53(-5.58%)
Feb 07, 2018 27.86 28.13 27.26 27.48 413,857 -0.22(-0.80%)
Feb 06, 2018 25.80 28.02 25.17 27.71 889,673 +0.73(+2.69%)
Feb 05, 2018 27.55 27.80 26.29 26.98 721,012 -0.93(-3.32%)
Feb 02, 2018 28.83 29.03 27.70 27.91 852,288 -1.12(-3.86%)
Feb 01, 2018 29.39 29.92 28.95 29.03 367,760 -0.33(-1.13%)
Jan 31, 2018 28.14 29.69 28.08 29.36 406,182 +1.40(+4.99%)
Jan 30, 2018 28.04 28.25 27.53 27.96 353,696 -0.31(-1.10%)
Jan 29, 2018 29.12 29.22 27.84 28.27 462,747 -1.01(-3.45%)
Jan 26, 2018 30.04 30.35 29.15 29.28 465,287 -0.81(-2.69%)
Jan 25, 2018 29.86 30.09 29.29 30.09 359,937 +0.46(+1.55%)
Jan 24, 2018 30.00 31.08 29.39 29.63 720,742 -0.21(-0.71%)
Jan 23, 2018 29.85 30.71 29.66 29.85 645,761 -0.06(-0.18%)
Jan 22, 2018 30.11 30.43 29.57 29.90 344,940 -0.17(-0.58%)
Jan 19, 2018 30.68 30.70 29.85 30.07 515,116 -0.24(-0.79%)
Jan 18, 2018 30.30 30.47 30.16 30.31 417,094 +0.03(+0.09%)
Jan 17, 2018 30.28 30.39 30.07 30.29 513,581 +0.25(+0.83%)
Jan 16, 2018 29.34 30.83 29.20 30.04 690,753 +0.96(+3.32%)
Jan 12, 2018 29.07 29.07 29.07 0 +0.96(+3.40%)
Jan 11, 2018 27.32 28.37 27.30 28.12 333,130 +0.84(+3.10%)
Jan 10, 2018 27.62 27.27 316,351 +0.28(+1.02%)
Jan 09, 2018 27.35 27.42 26.98 27.00 198,561 -0.26(-0.94%)
Jan 08, 2018 27.34 27.52 27.10 27.26 478,964 -0.03(-0.10%)
Jan 05, 2018 27.87 28.24 27.21 27.28 488,771 -0.52(-1.88%)
Jan 04, 2018 27.68 28.10 27.19 27.81 459,036 +0.32(+1.17%)
Jan 03, 2018 27.81 28.01 27.34 27.48 466,632 -0.30(-1.09%)
Jan 02, 2018 27.18 27.91 26.67 27.79 370,587 +0.86(+3.21%)
Dec 29, 2017 26.92 26.92 26.92 0 -0.19(-0.71%)
Dec 28, 2017 27.60 28.10 27.05 27.12 393,574 -0.44(-1.60%)
Dec 27, 2017 27.00 27.57 26.96 27.56 176,681 +0.44(+1.63%)
Dec 26, 2017 27.59 27.59 26.99 27.12 182,217 -0.51(-1.83%)
Dec 22, 2017 27.33 27.74 27.25 27.62 159,218 +0.28(+1.04%)
Dec 21, 2017 27.58 27.99 27.27 27.34 354,729 -0.21(-0.77%)
Dec 20, 2017 27.15 28.07 27.04 27.55 621,245 +0.61(+2.25%)
Dec 19, 2017 26.08 27.05 26.08 26.94 498,514 +1.00(+3.86%)
Dec 18, 2017 26.42 26.59 25.70 25.94 477,899 -0.35(-1.33%)
Dec 15, 2017 26.31 26.88 26.23 26.29 471,535 -0.06(-0.24%)
Dec 14, 2017 26.93 27.19 26.18 26.36 813,294 -0.55(-2.05%)
Dec 13, 2017 27.26 27.79 26.79 26.91 594,315 -0.19(-0.71%)
Dec 12, 2017 26.39 27.10 26.35 27.10 460,682 +0.91(+3.47%)
Dec 11, 2017 26.01 26.36 25.92 26.19 326,668 -0.08(-0.31%)
Dec 08, 2017 25.80 26.27 25.62 26.27 581,676 +0.73(+2.88%)
Dec 07, 2017 24.85 25.78 24.75 25.54 346,081 +0.68(+2.73%)
Dec 06, 2017 24.12 25.08 24.12 24.86 518,243 +0.62(+2.54%)
Dec 05, 2017 24.23 24.43 24.16 24.24 122,749 +0.02(+0.08%)
Dec 04, 2017 24.67 25.02 24.11 24.23 275,415 -0.11(-0.45%)
Dec 01, 2017 24.21 24.54 24.03 24.34 620,616 +0.18(+0.76%)
Nov 30, 2017 24.37 24.43 23.99 24.15 522,997 -0.23(-0.94%)
Nov 29, 2017 25.03 25.03 23.92 24.38 345,980 -0.51(-2.03%)
Nov 28, 2017 25.04 25.14 24.61 24.89 291,273 -0.09(-0.37%)
Nov 27, 2017 25.50 25.79 24.82 24.98 460,743 -0.43(-1.70%)
Nov 24, 2017 25.10 25.82 24.99 25.41 683,845 +0.42(+1.69%)
Nov 22, 2017 24.34 25.14 24.11 24.99 865,163 +0.65(+2.68%)
Nov 21, 2017 24.26 24.39 23.66 24.34 375,327 +0.80(+3.39%)
Nov 20, 2017 22.66 23.55 22.33 23.54 605,285 +0.92(+4.06%)
Nov 17, 2017 22.96 23.14 22.26 22.62 728,367 -0.44(-1.91%)
Nov 16, 2017 22.69 23.33 22.50 23.06 622,411 +0.90(+4.06%)
Nov 15, 2017 21.19 22.63 20.55 22.16 1,023,610 +0.66(+3.08%)
Nov 14, 2017 22.88 22.98 21.44 21.50 680,134 -1.09(-4.84%)
Nov 13, 2017 22.96 23.09 22.41 22.59 493,177 -0.18(-0.81%)
Nov 10, 2017 23.77 23.84 22.60 22.77 408,232 -0.80(-3.39%)
Nov 09, 2017 24.36 24.48 23.43 23.57 513,549 -0.46(-1.91%)
Nov 08, 2017 23.50 24.03 23.30 24.03 526,436 +0.61(+2.59%)
Nov 07, 2017 24.28 24.31 22.99 23.43 294,605 -0.83(-3.41%)
Nov 06, 2017 23.70 24.45 23.51 24.25 244,927 +0.47(+1.97%)
Nov 03, 2017 24.29 24.33 23.49 23.78 362,273 -0.51(-2.08%)
Nov 02, 2017 24.33 24.56 24.10 24.29 341,688 -0.04(-0.15%)
Nov 01, 2017 24.79 24.91 24.13 24.33 463,977 -0.29(-1.19%)
Oct 31, 2017 23.94 24.65 23.88 24.62 584,732 +0.82(+3.43%)
Oct 30, 2017 23.50 23.84 23.49 23.80 744,952 +0.18(+0.78%)
Oct 27, 2017 24.09 24.14 23.25 23.62 391,186 -0.34(-1.42%)
Oct 26, 2017 24.43 24.66 23.81 23.96 256,735 -0.31(-1.29%)
Oct 25, 2017 24.39 24.56 24.25 24.27 381,823 -0.17(-0.68%)
Oct 24, 2017 24.92 25.02 24.36 24.44 518,770 -0.37(-1.48%)
Oct 23, 2017 24.52 24.99 23.84 24.80 518,698 +1.30(+5.55%)
Oct 20, 2017 23.80 23.86 23.41 23.50 665,865 -0.13(-0.54%)
Oct 19, 2017 23.61 23.69 23.31 23.63 281,039 +0.02(+0.08%)
Oct 18, 2017 24.01 24.83 23.25 23.61 973,963 -0.35(-1.46%)
Oct 17, 2017 23.00 23.98 22.94 23.96 1,003,536 +0.97(+4.23%)
Oct 16, 2017 22.94 23.22 22.82 22.99 295,248 +0.06(+0.28%)
Oct 13, 2017 22.59 23.01 22.50 22.92 632,647 +0.26(+1.13%)
Oct 12, 2017 22.47 22.77 22.27 22.66 454,208 +0.28(+1.27%)
Oct 11, 2017 22.20 22.42 21.93 22.38 267,511 +0.27(+1.20%)
Oct 10, 2017 22.03 22.46 21.90 22.11 329,731 +0.17(+0.80%)
Oct 09, 2017 22.09 22.23 21.75 21.94 322,929 -0.26(-1.16%)
Oct 06, 2017 22.49 22.49 22.02 22.20 291,906 -0.18(-0.82%)
Oct 05, 2017 22.29 22.54 22.19 22.38 373,466 +0.19(+0.87%)
Oct 04, 2017 22.35 22.36 21.86 22.19 464,732 -0.35(-1.55%)
Oct 03, 2017 22.34 22.58 22.20 22.54 301,476 +0.06(+0.25%)
Oct 02, 2017 23.33 23.33 22.41 22.48 620,140 -0.19(-0.85%)
Sep 29, 2017 21.57 22.79 21.57 22.67 1,200,392 +1.23(+5.74%)
Sep 28, 2017 21.52 21.88 21.14 21.44 634,429 +0.03(+0.13%)
Sep 27, 2017 20.59 21.41 959,312 -0.05(-0.21%)
Sep 26, 2017 21.21 21.78 21.19 21.46 399,024 +0.32(+1.52%)
Sep 25, 2017 21.77 21.95 21.08 21.14 334,829 -0.62(-2.83%)
Sep 22, 2017 21.12 21.97 20.99 21.75 444,675 +0.87(+4.18%)
Sep 21, 2017 21.19 21.21 20.67 20.88 553,308 -0.15(-0.70%)
Sep 20, 2017 20.75 21.06 20.07 21.03 632,943 +0.28(+1.33%)
Sep 19, 2017 21.03 21.13 20.48 20.75 539,495 -0.28(-1.31%)
Sep 18, 2017 20.93 21.61 20.76 21.03 454,702 +0.25(+1.19%)
Sep 15, 2017 19.61 20.87 19.61 20.78 2,201,279 +1.02(+5.16%)
Sep 14, 2017 19.73 20.00 19.56 19.76 780,223 +0.03(+0.14%)
Sep 13, 2017 19.49 20.06 19.37 19.73 5,163,612 +0.85(+4.52%)
Sep 12, 2017 18.98 19.33 18.71 18.88 912,546 -0.13(-0.68%)
Sep 11, 2017 19.27 19.47 18.83 19.01 595,111 -0.09(-0.48%)
Sep 08, 2017 19.08 19.37 18.98 19.10 335,258 -0.11(-0.57%)
Sep 07, 2017 18.98 19.31 18.83 19.21 237,296 +0.16(+0.82%)
Sep 06, 2017 19.02 19.50 18.83 19.05 466,528 -0.05(-0.24%)
Sep 05, 2017 19.19 19.19 18.85 19.10 618,148 -0.05(-0.24%)
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.