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 )

6.480 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 (%)
Mar 31, 2021 7.096 7.133 6.995 7.078 1,169,344 -0.31(-4.24%)
Mar 30, 2021 7.299 7.548 7.271 7.391 2,215,748 +0.43(+6.23%)
Mar 29, 2021 6.773 7.059 6.764 6.958 1,714,720 +0.23(+3.42%)
Mar 26, 2021 6.350 6.773 6.340 6.727 1,710,910 +0.51(+8.15%)
Mar 25, 2021 6.027 6.234 5.944 6.221 1,421,340 +0.20(+3.37%)
Mar 24, 2021 6.165 6.197 6.009 6.018 1,068,860 -0.01(-0.15%)
Mar 23, 2021 6.193 6.257 6.018 6.027 1,070,713 -0.05(-0.76%)
Mar 22, 2021 6.045 6.147 5.999 6.073 675,439 -0.06(-1.05%)
Mar 19, 2021 6.018 6.156 5.916 6.138 1,492,150 +0.08(+1.37%)
Mar 18, 2021 6.239 6.368 6.045 6.055 1,241,312 -0.18(-2.95%)
Mar 17, 2021 6.091 6.308 6.009 6.239 911,701 +0.05(+0.74%)
Mar 16, 2021 6.257 6.285 6.156 6.193 1,088,179 -0.11(-1.75%)
Mar 15, 2021 6.202 6.359 6.165 6.303 1,428,776 +0.08(+1.33%)
Mar 12, 2021 6.156 6.257 6.110 6.221 1,099,553 -0.09(-1.46%)
Mar 11, 2021 6.230 6.386 6.156 6.313 1,710,663 +0.32(+5.30%)
Mar 10, 2021 5.968 6.040 5.896 5.995 1,351,487 -0.04(-0.60%)
Mar 09, 2021 5.905 6.067 5.842 6.031 947,969 -0.04(-0.74%)
Mar 08, 2021 5.833 6.157 5.770 6.076 1,778,851 -0.20(-3.16%)
Mar 05, 2021 6.382 6.382 5.959 6.274 2,125,188 +0.05(+0.72%)
Mar 04, 2021 6.436 6.616 6.058 6.229 3,223,743 +0.00(+0.00%)
Mar 03, 2021 6.202 6.265 6.085 6.229 4,758,980 +0.77(+14.19%)
Mar 02, 2021 5.419 5.509 5.410 5.455 488,157 +0.05(+0.83%)
Mar 01, 2021 5.347 5.423 5.320 5.410 576,765 +0.15(+2.91%)
Feb 26, 2021 5.356 5.383 5.185 5.257 1,749,345 -0.14(-2.67%)
Feb 25, 2021 5.581 5.617 5.356 5.401 1,048,496 -0.24(-4.31%)
Feb 24, 2021 5.527 5.680 5.473 5.644 1,048,249 +0.24(+4.50%)
Feb 23, 2021 5.383 5.432 5.176 5.401 1,010,915 +0.07(+1.35%)
Feb 22, 2021 5.311 5.392 5.293 5.329 734,433 -0.04(-0.67%)
Feb 19, 2021 5.356 5.459 5.302 5.365 843,676 +0.05(+0.85%)
Feb 18, 2021 5.320 5.356 5.257 5.320 724,692 -0.04(-0.67%)
Feb 17, 2021 5.410 5.410 5.284 5.356 1,140,581 -0.19(-3.41%)
Feb 16, 2021 5.626 5.653 5.500 5.545 2,038,394 -0.32(-5.52%)
Feb 12, 2021 5.725 5.896 5.693 5.869 1,042,096 +0.00(+0.00%)
Feb 11, 2021 5.851 5.869 5.680 5.869 1,933,627 -0.04(-0.76%)
Feb 10, 2021 6.301 6.337 5.860 5.914 2,665,559 -0.56(-8.62%)
Feb 09, 2021 6.427 6.580 6.310 6.472 2,330,464 +0.41(+6.84%)
Feb 08, 2021 5.986 6.112 5.959 6.058 1,159,202 -0.04(-0.59%)
Feb 05, 2021 5.932 6.112 5.887 6.094 1,831,890 +0.53(+9.55%)
Feb 04, 2021 5.563 5.599 5.509 5.563 861,688 +0.14(+2.49%)
Feb 03, 2021 5.365 5.518 5.347 5.428 776,842 +0.16(+3.08%)
Feb 02, 2021 5.266 5.302 5.167 5.266 962,371 +0.11(+2.09%)
Feb 01, 2021 5.149 5.176 5.032 5.158 1,202,657 -0.15(-2.88%)
Jan 29, 2021 5.491 5.563 5.243 5.311 1,338,727 -0.02(-0.34%)
Jan 28, 2021 5.320 5.365 5.212 5.329 976,896 +0.01(+0.17%)
Jan 27, 2021 5.050 5.437 5.041 5.320 1,809,759 +0.33(+6.68%)
Jan 26, 2021 4.951 5.059 4.915 4.987 1,226,145 +0.23(+4.92%)
Jan 25, 2021 4.636 4.789 4.618 4.753 2,114,052 -0.23(-4.52%)
Jan 22, 2021 4.897 5.005 4.852 4.978 794,459 -0.02(-0.36%)
Jan 21, 2021 5.050 5.068 4.942 4.996 464,832 -0.07(-1.42%)
Jan 20, 2021 5.041 5.122 5.041 5.068 489,365 +0.01(+0.18%)
Jan 19, 2021 5.059 5.104 4.991 5.059 759,733 -0.04(-0.71%)
Jan 15, 2021 5.176 5.203 5.061 5.095 666,808 -0.14(-2.58%)
Jan 14, 2021 5.005 5.230 4.978 5.230 1,463,497 +0.42(+8.80%)
Jan 13, 2021 4.870 4.897 4.789 4.807 471,762 -0.10(-2.02%)
Jan 12, 2021 4.753 4.915 4.753 4.906 804,369 +0.14(+3.02%)
Jan 11, 2021 4.861 4.897 4.744 4.762 1,465,783 -0.39(-7.52%)
Jan 08, 2021 5.194 5.198 5.054 5.149 630,924 +0.01(+0.18%)
Jan 07, 2021 5.167 5.185 5.122 5.140 481,460 +0.03(+0.53%)
Jan 06, 2021 5.077 5.203 5.050 5.113 639,693 -0.05(-1.05%)
Jan 05, 2021 5.041 5.167 5.023 5.167 928,720 +0.28(+5.71%)
Jan 04, 2021 5.176 5.185 4.852 4.888 1,118,907 -0.25(-4.90%)
Dec 31, 2020 5.140 5.140 5.140 615,955 -0.05(-1.04%)
Dec 30, 2020 5.230 5.257 5.185 5.194 615,955 +0.00(+0.00%)
Dec 29, 2020 5.356 5.396 5.181 5.194 1,968,207 +0.04(+0.70%)
Dec 28, 2020 5.284 5.351 5.086 5.158 946,808 -0.07(-1.38%)
Dec 24, 2020 5.338 5.363 5.212 5.230 869,228 -0.06(-1.19%)
Dec 23, 2020 5.194 5.342 5.176 5.293 2,160,933 +0.08(+1.55%)
Dec 22, 2020 5.149 5.275 5.140 5.212 886,076 +0.04(+0.70%)
Dec 21, 2020 4.996 5.189 4.969 5.176 1,237,166 -0.05(-0.86%)
Dec 18, 2020 5.419 5.437 5.203 5.221 1,359,947 -0.30(-5.38%)
Dec 17, 2020 5.410 5.563 5.365 5.518 1,718,329 +0.29(+5.51%)
Dec 16, 2020 5.302 5.365 5.194 5.230 995,095 -0.18(-3.33%)
Dec 15, 2020 5.257 5.419 5.203 5.410 1,750,507 +0.24(+4.70%)
Dec 14, 2020 5.302 5.374 5.167 5.167 2,104,401 -0.26(-4.81%)
Dec 11, 2020 5.473 5.563 5.356 5.428 1,171,192 -0.29(-5.04%)
Dec 10, 2020 5.680 5.761 5.608 5.716 1,039,312 -0.01(-0.16%)
Dec 09, 2020 5.878 5.905 5.617 5.725 1,730,219 +0.16(+2.91%)
Dec 08, 2020 5.707 5.743 5.500 5.563 1,964,850 -0.32(-5.50%)
Dec 07, 2020 5.959 5.995 5.716 5.887 3,088,930 +0.64(+12.18%)
Dec 04, 2020 5.374 5.401 5.140 5.248 2,306,055 +0.11(+2.10%)
Dec 03, 2020 4.663 5.851 4.645 5.140 7,925,967 +0.66(+14.66%)
Dec 02, 2020 4.240 4.483 4.222 4.483 1,378,749 +0.23(+5.51%)
Dec 01, 2020 4.276 4.321 4.213 4.249 1,577,357 +0.13(+3.06%)
Nov 30, 2020 4.330 4.330 4.122 4.122 1,935,503 -0.27(-6.15%)
Nov 27, 2020 4.339 4.537 4.339 4.393 1,500,930 +0.09(+2.09%)
Nov 25, 2020 4.366 4.388 4.280 4.303 1,642,469 -0.08(-1.85%)
Nov 24, 2020 4.312 4.564 4.249 4.384 3,828,117 +0.39(+9.68%)
Nov 23, 2020 3.996 4.068 3.915 3.996 2,299,704 +0.11(+2.78%)
Nov 20, 2020 3.915 3.996 3.870 3.888 2,093,859 -0.12(-2.92%)
Nov 19, 2020 4.222 4.249 3.942 4.005 4,444,816 -0.32(-7.48%)
Nov 18, 2020 4.204 4.600 4.176 4.330 12,197,986 +1.00(+30.00%)
Nov 17, 2020 3.240 3.348 3.222 3.330 703,713 +0.01(+0.27%)
Nov 16, 2020 3.231 3.321 3.186 3.321 1,382,835 +0.24(+7.89%)
Nov 13, 2020 2.952 3.105 2.943 3.078 1,237,184 +0.17(+5.88%)
Nov 12, 2020 2.961 3.015 2.871 2.907 1,449,038 -0.10(-3.29%)
Nov 11, 2020 2.952 3.024 2.916 3.006 1,413,138 -0.03(-0.89%)
Nov 10, 2020 3.042 3.096 2.997 3.033 1,093,306 +0.09(+3.06%)
Nov 09, 2020 2.880 3.006 2.880 2.943 1,776,466 +0.36(+13.94%)
Nov 06, 2020 2.655 2.664 2.565 2.583 762,908 -0.06(-2.38%)
Nov 05, 2020 2.628 2.727 2.619 2.646 703,836 +0.05(+2.08%)
Nov 04, 2020 2.583 2.664 2.556 2.592 582,932 +0.04(+1.77%)
Nov 03, 2020 2.556 2.592 2.520 2.547 627,536 +0.03(+1.07%)
Nov 02, 2020 2.538 2.547 2.502 2.520 861,425 -0.06(-2.44%)
Oct 30, 2020 2.628 2.637 2.520 2.583 858,896 -0.01(-0.35%)
Oct 29, 2020 2.646 2.646 2.565 2.592 1,596,405 -0.09(-3.36%)
Oct 28, 2020 2.745 2.772 2.673 2.682 2,238,477 -0.20(-6.88%)
Oct 27, 2020 3.006 3.024 2.871 2.880 1,710,445 -0.23(-7.51%)
Oct 26, 2020 3.096 3.123 3.024 3.114 1,868,985 -0.02(-0.57%)
Oct 23, 2020 3.123 3.150 3.087 3.132 915,556 +0.05(+1.46%)
Oct 22, 2020 2.979 3.096 2.979 3.087 892,093 +0.07(+2.39%)
Oct 21, 2020 2.997 3.051 2.970 3.015 716,644 +0.01(+0.30%)
Oct 20, 2020 2.988 3.024 2.970 3.006 767,067 +0.05(+1.83%)
Oct 19, 2020 2.988 3.024 2.934 2.952 551,913 +0.02(+0.61%)
Oct 16, 2020 2.970 2.988 2.925 2.934 592,262 -0.05(-1.51%)
Oct 15, 2020 2.952 2.988 2.925 2.979 531,697 -0.07(-2.36%)
Oct 14, 2020 3.096 3.123 3.051 3.051 658,726 -0.05(-1.74%)
Oct 13, 2020 3.213 3.213 3.092 3.105 598,406 -0.11(-3.36%)
Oct 12, 2020 3.213 3.245 3.195 3.213 684,687 +0.00(+0.00%)
Oct 09, 2020 3.204 3.254 3.204 3.213 416,616 +0.02(+0.56%)
Oct 08, 2020 3.177 3.267 3.168 3.195 974,276 +0.06(+2.01%)
Oct 07, 2020 3.168 3.195 3.069 3.132 1,061,232 +0.03(+0.87%)
Oct 06, 2020 3.114 3.213 3.096 3.105 1,717,578 +0.00(+0.00%)
Oct 05, 2020 3.015 3.150 3.015 3.105 2,020,139 +0.22(+7.48%)
Oct 02, 2020 2.799 2.930 2.799 2.889 1,192,078 +0.02(+0.63%)
Oct 01, 2020 2.817 2.907 2.799 2.871 1,444,927 -0.03(-0.93%)
Sep 30, 2020 2.934 2.997 2.889 2.898 920,895 -0.07(-2.42%)
Sep 29, 2020 3.015 3.033 2.898 2.970 1,034,022 -0.08(-2.65%)
Sep 28, 2020 3.024 3.101 2.990 3.051 868,898 +0.12(+3.99%)
Sep 25, 2020 2.916 2.934 2.862 2.934 1,087,758 -0.05(-1.51%)
Sep 24, 2020 3.024 3.042 2.952 2.979 1,401,843 -0.06(-2.07%)
Sep 23, 2020 3.150 3.195 3.042 3.042 1,407,809 -0.02(-0.59%)
Sep 22, 2020 3.141 3.204 3.033 3.060 2,868,001 -0.02(-0.58%)
Sep 21, 2020 3.105 3.114 3.033 3.078 1,987,869 -0.18(-5.52%)
Sep 18, 2020 3.303 3.330 3.258 3.258 2,258,839 -0.10(-2.95%)
Sep 17, 2020 3.294 3.375 3.267 3.357 1,902,195 -0.05(-1.32%)
Sep 16, 2020 3.330 3.447 3.294 3.402 2,697,673 +0.03(+0.80%)
Sep 15, 2020 3.366 3.420 3.330 3.375 748,779 +0.04(+1.08%)
Sep 14, 2020 3.330 3.456 3.303 3.339 2,682,878 -0.05(-1.59%)
Sep 11, 2020 3.456 3.456 3.348 3.393 1,664,244 -0.04(-1.05%)
Sep 10, 2020 3.465 3.510 3.384 3.429 1,505,985 -0.05(-1.55%)
Sep 09, 2020 3.483 3.506 3.411 3.483 1,676,309 +0.15(+4.59%)
Sep 08, 2020 3.339 3.366 3.258 3.330 2,985,030 -0.15(-4.39%)
Sep 04, 2020 3.600 3.636 3.411 3.483 1,348,282 -0.09(-2.52%)
Sep 03, 2020 3.699 3.717 3.537 3.573 1,672,484 -0.05(-1.49%)
Sep 02, 2020 3.510 3.650 3.488 3.627 2,102,298 +0.08(+2.28%)
Sep 01, 2020 3.528 3.573 3.474 3.546 1,777,212 -0.13(-3.43%)
Aug 31, 2020 3.708 3.717 3.600 3.672 623,409 -0.01(-0.24%)
Aug 28, 2020 3.600 3.713 3.591 3.681 1,151,861 +0.06(+1.74%)
Aug 27, 2020 3.582 3.681 3.564 3.618 1,058,739 -0.06(-1.71%)
Aug 26, 2020 3.663 3.735 3.636 3.681 568,736 +0.01(+0.25%)
Aug 25, 2020 3.654 3.690 3.636 3.672 816,705 -0.06(-1.69%)
Aug 24, 2020 3.600 3.762 3.555 3.735 1,096,278 +0.21(+5.87%)
Aug 21, 2020 3.555 3.600 3.519 3.528 1,060,427 -0.05(-1.51%)
Aug 20, 2020 3.537 3.614 3.533 3.582 821,030 -0.02(-0.50%)
Aug 19, 2020 3.591 3.654 3.582 3.600 657,474 +0.02(+0.50%)
Aug 18, 2020 3.663 3.699 3.573 3.582 1,044,079 -0.08(-2.21%)
Aug 17, 2020 3.654 3.708 3.636 3.663 783,850 -0.02(-0.49%)
Aug 14, 2020 3.735 3.771 3.681 3.681 1,086,869 -0.15(-3.99%)
Aug 13, 2020 3.807 3.884 3.789 3.834 969,292 +0.01(+0.24%)
Aug 12, 2020 3.879 3.879 3.781 3.825 842,547 +0.01(+0.24%)
Aug 11, 2020 3.870 3.915 3.798 3.816 1,127,798 -0.01(-0.24%)
Aug 10, 2020 3.888 3.888 3.803 3.825 1,040,319 +0.05(+1.19%)
Aug 07, 2020 3.699 3.789 3.677 3.780 622,925 +0.04(+1.20%)
Aug 06, 2020 3.717 3.780 3.672 3.735 929,994 +0.05(+1.22%)
Aug 05, 2020 3.726 3.753 3.663 3.690 1,590,774 +0.08(+2.24%)
Aug 04, 2020 3.546 3.641 3.506 3.609 1,452,599 +0.05(+1.52%)
Aug 03, 2020 3.375 3.573 3.366 3.555 1,638,429 +0.20(+5.90%)
Jul 31, 2020 3.456 3.477 3.339 3.357 1,313,397 -0.05(-1.58%)
Jul 30, 2020 3.375 3.420 3.339 3.411 1,935,024 -0.17(-4.77%)
Jul 29, 2020 3.429 3.600 3.384 3.582 1,990,462 +0.20(+5.85%)
Jul 28, 2020 3.393 3.483 3.366 3.384 1,714,768 +0.04(+1.08%)
Jul 27, 2020 3.375 3.402 3.330 3.348 2,479,323 -0.11(-3.13%)
Jul 24, 2020 3.573 3.600 3.456 3.456 1,585,920 -0.21(-5.65%)
Jul 23, 2020 3.627 3.713 3.609 3.663 2,429,097 +0.14(+4.09%)
Jul 22, 2020 3.492 3.555 3.483 3.519 936,466 -0.05(-1.26%)
Jul 21, 2020 3.600 3.651 3.528 3.564 1,912,198 +0.11(+3.12%)
Jul 20, 2020 3.348 3.483 3.321 3.456 2,121,172 +0.05(+1.59%)
Jul 17, 2020 3.447 3.454 3.375 3.402 3,498,912 -0.15(-4.30%)
Jul 16, 2020 3.600 3.618 3.528 3.555 4,250,892 -0.29(-7.49%)
Jul 15, 2020 3.726 3.870 3.708 3.843 2,525,658 +0.19(+5.17%)
Jul 14, 2020 3.636 3.681 3.582 3.654 3,136,651 -0.05(-1.22%)
Jul 13, 2020 3.807 3.861 3.690 3.699 2,952,060 -0.15(-3.97%)
Jul 10, 2020 3.825 3.870 3.771 3.852 3,931,526 -0.11(-2.73%)
Jul 09, 2020 4.249 4.249 3.861 3.960 3,325,136 -0.30(-6.98%)
Jul 08, 2020 4.240 4.276 4.159 4.258 2,083,941 +0.24(+6.05%)
Jul 07, 2020 4.312 4.330 4.014 4.014 5,188,494 -1.05(-20.78%)
Jul 06, 2020 5.014 5.131 4.951 5.068 938,198 +0.01(+0.18%)
Jul 02, 2020 5.131 5.185 5.032 5.059 660,698 +0.05(+1.08%)
Jul 01, 2020 4.942 5.077 4.942 5.005 1,426,300 +0.07(+1.46%)
Jun 30, 2020 4.843 4.950 4.789 4.933 814,607 +0.00(+0.00%)
Jun 29, 2020 4.807 4.951 4.753 4.933 981,875 +0.10(+2.05%)
Jun 26, 2020 4.960 4.978 4.789 4.834 1,377,834 -0.15(-3.07%)
Jun 25, 2020 4.861 5.014 4.820 4.987 1,245,802 +0.08(+1.65%)
Jun 24, 2020 5.068 5.068 4.861 4.906 2,128,009 -0.50(-9.17%)
Jun 23, 2020 5.536 5.558 5.338 5.401 831,334 -0.09(-1.64%)
Jun 22, 2020 5.410 5.491 5.347 5.491 637,692 +0.12(+2.18%)
Jun 19, 2020 5.401 5.482 5.248 5.374 2,763,556 +0.14(+2.75%)
Jun 18, 2020 5.122 5.288 5.077 5.230 996,425 +0.03(+0.52%)
Jun 17, 2020 5.374 5.387 5.194 5.203 876,220 -0.12(-2.20%)
Jun 16, 2020 5.500 5.520 5.239 5.320 1,158,821 +0.11(+2.07%)
Jun 15, 2020 5.023 5.293 4.951 5.212 1,217,262 +0.09(+1.76%)
Jun 12, 2020 5.257 5.311 4.996 5.122 674,141 +0.16(+3.27%)
Jun 11, 2020 5.077 5.266 4.960 4.960 1,205,756 -0.60(-10.84%)
Jun 10, 2020 5.698 5.725 5.518 5.563 1,194,761 -0.33(-5.65%)
Jun 09, 2020 6.013 6.013 5.833 5.896 1,340,360 -0.29(-4.66%)
Jun 08, 2020 6.256 6.265 5.995 6.184 1,513,672 +0.35(+6.02%)
Jun 05, 2020 5.914 6.049 5.815 5.833 1,646,246 +0.36(+6.58%)
Jun 04, 2020 5.464 5.594 5.383 5.473 1,411,304 -0.07(-1.30%)
Jun 03, 2020 5.473 5.554 5.410 5.545 1,499,628 +0.48(+9.41%)
Jun 02, 2020 5.257 5.311 4.987 5.068 1,565,551 -0.02(-0.35%)
Jun 01, 2020 4.807 5.086 4.753 5.086 1,920,848 +0.68(+15.31%)
May 29, 2020 4.645 4.672 4.411 4.411 5,117,606 -0.59(-11.71%)
May 28, 2020 5.014 5.171 4.888 4.996 911,135 +0.01(+0.18%)
May 27, 2020 5.131 5.185 4.843 4.987 892,856 -0.02(-0.36%)
May 26, 2020 4.969 5.050 4.919 5.005 990,257 +0.24(+5.10%)
May 22, 2020 4.690 4.780 4.627 4.762 644,811 +0.14(+2.92%)
May 21, 2020 4.636 4.798 4.537 4.627 904,118 -0.11(-2.28%)
May 20, 2020 4.780 4.845 4.672 4.735 1,031,164 -0.21(-4.19%)
May 19, 2020 5.113 5.131 4.825 4.942 1,376,659 +0.17(+3.58%)
May 18, 2020 4.699 4.798 4.663 4.771 1,081,084 +0.26(+5.79%)
May 15, 2020 4.483 4.582 4.411 4.510 1,484,932 -0.07(-1.57%)
May 14, 2020 4.339 4.582 4.235 4.582 1,039,161 -0.02(-0.39%)
May 13, 2020 4.789 4.807 4.483 4.600 1,251,963 -0.28(-5.72%)
May 12, 2020 5.050 5.095 4.879 4.879 705,177 -0.15(-3.04%)
May 11, 2020 4.978 5.059 4.897 5.032 1,350,059 -0.43(-7.91%)
May 08, 2020 5.356 5.491 5.311 5.464 769,907 +0.19(+3.58%)
May 07, 2020 5.311 5.419 5.212 5.275 902,570 +0.14(+2.81%)
May 06, 2020 5.338 5.374 5.095 5.131 766,388 -0.04(-0.87%)
May 05, 2020 5.293 5.428 5.140 5.176 1,692,198 +0.05(+1.05%)
May 04, 2020 5.113 5.239 4.969 5.122 2,180,278 +0.08(+1.61%)
May 01, 2020 5.068 5.117 4.960 5.041 844,231 -0.30(-5.56%)
Apr 30, 2020 5.626 5.627 5.293 5.338 1,516,143 -0.32(-5.57%)
Apr 29, 2020 5.491 5.734 5.473 5.653 2,434,812 +0.42(+8.09%)
Apr 28, 2020 4.780 5.293 4.636 5.230 3,598,164 +0.69(+15.28%)
Apr 27, 2020 4.321 4.555 4.294 4.537 1,125,320 +0.27(+6.33%)
Apr 24, 2020 4.339 4.375 4.172 4.267 888,337 -0.02(-0.42%)
Apr 23, 2020 4.294 4.447 4.222 4.285 1,317,219 -0.17(-3.84%)
Apr 22, 2020 4.429 4.582 4.411 4.456 1,144,060 +0.14(+3.13%)
Apr 21, 2020 4.348 4.438 4.253 4.321 1,324,373 -0.12(-2.64%)
Apr 20, 2020 4.366 4.604 4.258 4.438 1,500,572 +0.19(+4.45%)
Apr 17, 2020 4.258 4.325 4.145 4.249 3,981,187 +0.17(+4.19%)
Apr 16, 2020 4.276 4.276 4.050 4.077 1,543,547 -0.34(-7.74%)
Apr 15, 2020 4.555 4.573 4.375 4.420 1,259,823 -0.52(-10.56%)
Apr 14, 2020 5.068 5.230 4.906 4.942 1,541,496 -0.18(-3.52%)
Apr 13, 2020 5.311 5.311 5.023 5.122 795,847 +0.34(+7.02%)
Apr 09, 2020 4.542 4.891 4.530 4.786 1,873,089 +0.32(+7.08%)
Apr 08, 2020 4.064 4.498 4.056 4.469 1,673,754 +0.71(+19.01%)
Apr 07, 2020 4.015 4.104 3.739 3.755 2,036,159 -0.02(-0.64%)
Apr 06, 2020 3.642 3.893 3.642 3.780 1,410,375 +0.47(+14.22%)
Apr 03, 2020 3.447 3.447 3.261 3.309 1,377,108 -0.52(-13.56%)
Apr 02, 2020 3.739 3.926 3.723 3.828 737,613 +0.12(+3.28%)
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.