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 )

3.170 +0.180 (+6.02%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Jul 29, 2022 7.699 7.816 7.591 7.660 1,542,048 -0.03(-0.38%)
Jul 28, 2022 7.434 7.807 7.405 7.689 3,032,809 +0.18(+2.35%)
Jul 27, 2022 7.552 7.611 7.229 7.513 1,408,361 +0.13(+1.72%)
Jul 26, 2022 7.601 7.689 7.307 7.385 1,669,315 -0.31(-4.07%)
Jul 25, 2022 7.777 7.816 7.650 7.699 842,252 -0.05(-0.63%)
Jul 22, 2022 7.856 7.924 7.689 7.748 630,583 -0.07(-0.88%)
Jul 21, 2022 7.836 7.963 7.660 7.816 835,783 -0.07(-0.87%)
Jul 20, 2022 7.895 8.022 7.856 7.885 1,107,096 +0.05(+0.63%)
Jul 19, 2022 7.924 8.002 7.743 7.836 827,948 +0.00(+0.00%)
Jul 18, 2022 7.905 7.983 7.787 7.836 480,660 +0.06(+0.76%)
Jul 15, 2022 7.777 7.841 7.650 7.777 523,048 +0.16(+2.06%)
Jul 14, 2022 7.513 7.640 7.434 7.620 979,304 -0.03(-0.38%)
Jul 13, 2022 7.571 7.728 7.474 7.650 1,171,337 +0.00(+0.00%)
Jul 12, 2022 7.562 7.782 7.562 7.650 683,449 +0.06(+0.77%)
Jul 11, 2022 7.709 7.718 7.434 7.591 1,988,224 -0.24(-3.00%)
Jul 08, 2022 7.836 7.934 7.743 7.826 970,386 -0.01(-0.12%)
Jul 07, 2022 7.934 7.973 7.807 7.836 1,196,865 -0.05(-0.62%)
Jul 06, 2022 7.973 7.993 7.782 7.885 1,074,160 -0.08(-0.98%)
Jul 05, 2022 8.100 8.100 7.689 7.963 782,047 -0.14(-1.69%)
Jul 01, 2022 7.953 8.125 7.851 8.100 1,006,672 +0.09(+1.10%)
Jun 30, 2022 8.267 8.335 8.002 8.012 3,462,378 -0.46(-5.43%)
Jun 29, 2022 8.492 8.541 8.340 8.473 886,086 -0.03(-0.35%)
Jun 28, 2022 8.649 8.757 8.482 8.502 1,240,667 +0.04(+0.46%)
Jun 27, 2022 8.580 8.620 8.350 8.463 710,502 -0.06(-0.69%)
Jun 24, 2022 8.316 8.590 8.257 8.522 1,180,560 +0.30(+3.69%)
Jun 23, 2022 8.365 8.394 8.135 8.218 1,038,871 -0.09(-1.06%)
Jun 22, 2022 8.198 8.429 8.189 8.306 608,036 -0.01(-0.12%)
Jun 21, 2022 8.355 8.384 8.228 8.316 869,455 +0.02(+0.24%)
Jun 17, 2022 7.885 8.306 7.875 8.296 1,501,063 +0.38(+4.83%)
Jun 16, 2022 7.914 8.002 7.655 7.914 2,053,510 -0.16(-1.94%)
Jun 15, 2022 7.973 8.184 7.963 8.071 2,056,752 +0.20(+2.49%)
Jun 14, 2022 8.208 8.218 7.831 7.875 995,930 -0.28(-3.48%)
Jun 13, 2022 8.218 8.296 7.909 8.159 1,912,573 -0.40(-4.69%)
Jun 10, 2022 8.825 8.874 8.561 8.561 1,060,573 -0.42(-4.69%)
Jun 09, 2022 9.100 9.251 8.948 8.982 588,675 -0.29(-3.17%)
Jun 08, 2022 9.276 9.408 9.168 9.276 586,286 -0.03(-0.32%)
Jun 07, 2022 9.011 9.335 8.864 9.305 1,101,596 +0.17(+1.82%)
Jun 06, 2022 9.393 9.530 9.119 9.139 1,268,136 -0.32(-3.42%)
Jun 03, 2022 9.628 9.628 9.384 9.462 1,069,496 -0.30(-3.11%)
Jun 02, 2022 9.609 9.864 9.579 9.766 1,253,417 -0.04(-0.40%)
Jun 01, 2022 10.11 10.18 9.746 9.805 1,266,665 -0.20(-1.96%)
May 31, 2022 9.736 10.03 9.570 10.00 1,801,554 +0.28(+2.92%)
May 27, 2022 9.550 9.736 9.550 9.717 900,406 +0.16(+1.64%)
May 26, 2022 9.070 9.589 9.021 9.560 956,128 +0.52(+5.73%)
May 25, 2022 8.926 9.129 8.876 9.042 1,164,082 +0.09(+0.98%)
May 24, 2022 8.945 9.003 8.799 8.955 1,376,053 -0.07(-0.75%)
May 23, 2022 8.935 9.071 8.790 9.023 773,426 +0.15(+1.64%)
May 20, 2022 8.625 8.887 8.557 8.877 1,146,587 +0.38(+4.45%)
May 19, 2022 8.178 8.605 8.178 8.499 860,713 +0.18(+2.22%)
May 18, 2022 8.479 8.630 8.280 8.314 1,652,691 -0.32(-3.71%)
May 17, 2022 8.489 8.780 8.489 8.634 2,376,832 +0.28(+3.37%)
May 16, 2022 8.227 8.402 8.208 8.353 1,124,431 +0.14(+1.65%)
May 13, 2022 8.140 8.314 8.062 8.217 1,309,461 +0.23(+2.92%)
May 12, 2022 7.703 8.091 7.674 7.984 1,511,088 +0.24(+3.13%)
May 11, 2022 7.810 8.101 7.723 7.742 1,299,443 -0.08(-0.99%)
May 10, 2022 7.761 7.907 7.616 7.820 1,616,638 +0.10(+1.26%)
May 09, 2022 7.897 7.984 7.635 7.723 1,403,570 -0.34(-4.21%)
May 06, 2022 8.314 8.499 7.989 8.062 2,001,255 -0.32(-3.82%)
May 05, 2022 8.722 8.828 8.285 8.382 1,652,227 -0.51(-5.78%)
May 04, 2022 9.149 9.149 8.620 8.896 1,555,598 -0.21(-2.34%)
May 03, 2022 8.935 9.207 8.926 9.110 1,303,066 +0.16(+1.73%)
May 02, 2022 9.061 9.139 8.717 8.955 2,183,773 +0.00(+0.00%)
Apr 29, 2022 8.974 9.034 8.746 8.955 2,328,613 +0.03(+0.33%)
Apr 28, 2022 8.974 9.081 8.324 8.926 2,057,078 -0.07(-0.76%)
Apr 27, 2022 9.653 9.663 8.984 8.993 1,588,525 -0.59(-6.17%)
Apr 26, 2022 9.634 9.668 9.449 9.585 1,085,171 -0.04(-0.40%)
Apr 25, 2022 9.585 9.673 9.236 9.624 1,373,367 -0.09(-0.90%)
Apr 22, 2022 10.23 10.25 9.702 9.711 786,424 -0.59(-5.74%)
Apr 21, 2022 11.16 11.16 10.29 10.30 1,552,037 -0.71(-6.43%)
Apr 20, 2022 10.98 11.10 10.78 11.01 1,039,058 +0.06(+0.53%)
Apr 19, 2022 10.66 11.03 10.66 10.95 1,962,974 +0.30(+2.82%)
Apr 18, 2022 10.48 10.71 10.48 10.65 394,416 +0.03(+0.27%)
Apr 14, 2022 10.74 10.86 10.62 10.62 455,662 -0.09(-0.82%)
Apr 13, 2022 10.61 10.82 10.61 10.71 546,144 +0.15(+1.38%)
Apr 12, 2022 10.89 10.91 10.49 10.57 714,949 -0.17(-1.63%)
Apr 11, 2022 10.50 10.78 10.50 10.74 806,912 +0.18(+1.75%)
Apr 08, 2022 10.50 10.64 10.42 10.56 274,911 +0.00(+0.00%)
Apr 07, 2022 10.62 10.70 10.43 10.56 668,155 -0.08(-0.73%)
Apr 06, 2022 10.65 10.71 10.51 10.63 883,832 -0.13(-1.17%)
Apr 05, 2022 11.14 11.20 10.74 10.76 964,147 -0.45(-3.98%)
Apr 04, 2022 11.32 11.39 11.17 11.21 933,203 -0.16(-1.37%)
Apr 01, 2022 11.40 11.47 11.20 11.36 1,098,097 +0.01(+0.09%)
Mar 31, 2022 11.31 11.51 11.10 11.35 3,497,726 +0.06(+0.52%)
Mar 30, 2022 11.25 11.36 11.11 11.29 2,018,531 -0.07(-0.60%)
Mar 29, 2022 11.25 11.54 11.17 11.36 1,759,096 +0.27(+2.45%)
Mar 28, 2022 11.15 11.17 10.83 11.09 1,364,107 -0.09(-0.78%)
Mar 25, 2022 11.16 11.24 11.03 11.18 818,617 -0.03(-0.26%)
Mar 24, 2022 10.91 11.28 10.82 11.21 1,249,144 +0.30(+2.76%)
Mar 23, 2022 10.91 11.11 10.78 10.90 1,486,121 +0.02(+0.18%)
Mar 22, 2022 10.42 10.89 10.33 10.89 1,244,822 +0.57(+5.55%)
Mar 21, 2022 10.51 10.61 10.24 10.31 631,169 -0.20(-1.94%)
Mar 18, 2022 10.07 10.58 9.857 10.52 2,626,764 +0.56(+5.65%)
Mar 17, 2022 9.915 10.06 9.770 9.954 1,853,237 -0.06(-0.58%)
Mar 16, 2022 9.770 10.03 9.702 10.01 1,303,801 +0.40(+4.14%)
Mar 15, 2022 9.566 9.736 9.449 9.614 849,566 +0.11(+1.12%)
Mar 14, 2022 9.643 9.886 9.488 9.508 949,121 -0.03(-0.31%)
Mar 11, 2022 9.614 9.731 9.517 9.537 559,341 +0.00(+0.00%)
Mar 10, 2022 9.692 9.454 9.537 1,226,661 -0.29(-2.96%)
Mar 09, 2022 9.449 9.934 9.449 9.828 1,336,686 +0.58(+6.30%)
Mar 08, 2022 8.945 9.449 8.906 9.246 2,861,958 +0.33(+3.70%)
Mar 07, 2022 9.498 9.576 8.887 8.916 1,759,591 -0.78(-8.01%)
Mar 04, 2022 9.954 9.993 9.605 9.692 1,012,190 -0.43(-4.22%)
Mar 03, 2022 10.19 10.34 10.03 10.12 1,117,653 -0.05(-0.48%)
Mar 02, 2022 10.03 10.30 9.901 10.17 1,568,306 +0.18(+1.85%)
Mar 01, 2022 10.35 10.40 9.901 9.983 1,505,512 -0.37(-3.56%)
Feb 28, 2022 10.03 10.41 9.934 10.35 2,172,472 +0.16(+1.62%)
Feb 25, 2022 10.05 10.24 9.779 10.19 1,045,244 +0.45(+4.58%)
Feb 24, 2022 9.595 9.803 9.459 9.740 1,497,747 -0.17(-1.76%)
Feb 23, 2022 10.27 10.27 9.857 9.915 1,974,958 -0.27(-2.67%)
Feb 22, 2022 9.964 10.27 9.944 10.19 1,940,990 -0.01(-0.10%)
Feb 18, 2022 10.20 0 -0.33(-3.13%)
Feb 17, 2022 10.57 10.83 10.50 10.53 1,209,787 -0.16(-1.54%)
Feb 16, 2022 10.35 10.78 10.19 10.69 1,414,808 +0.33(+3.18%)
Feb 15, 2022 10.31 10.61 10.29 10.36 1,414,780 +0.11(+1.04%)
Feb 14, 2022 10.56 10.57 10.11 10.25 1,403,853 -0.29(-2.76%)
Feb 11, 2022 10.39 10.74 10.37 10.55 1,598,833 +0.12(+1.12%)
Feb 10, 2022 10.33 10.60 10.33 10.43 1,354,870 -0.04(-0.37%)
Feb 09, 2022 10.50 10.58 10.39 10.47 1,460,391 +0.06(+0.56%)
Feb 08, 2022 10.18 10.43 10.06 10.41 1,565,202 +0.31(+3.07%)
Feb 07, 2022 10.08 10.19 9.964 10.10 771,709 -0.03(-0.29%)
Feb 04, 2022 10.17 10.17 9.905 10.13 1,305,349 +0.21(+2.15%)
Feb 03, 2022 9.944 10.09 9.915 929,506 -0.18(-1.83%)
Feb 02, 2022 10.18 10.19 9.905 10.10 960,111 -0.01(-0.10%)
Feb 01, 2022 9.876 10.31 9.876 10.11 1,711,951 +0.18(+1.86%)
Jan 31, 2022 9.333 10.04 9.925 1,764,103 +0.60(+6.45%)
Jan 28, 2022 9.449 9.449 9.139 9.323 1,727,823 -0.12(-1.23%)
Jan 27, 2022 9.304 9.561 9.304 9.440 1,540,956 +0.18(+1.99%)
Jan 26, 2022 9.401 9.517 9.217 9.255 977,545 -0.02(-0.21%)
Jan 25, 2022 9.284 9.459 9.076 9.275 1,686,973 -0.04(-0.42%)
Jan 24, 2022 9.508 9.546 8.867 9.314 1,277,747 -0.18(-1.94%)
Jan 21, 2022 9.653 9.779 9.318 9.498 1,899,732 -0.26(-2.68%)
Jan 20, 2022 9.993 10.05 9.740 9.760 893,062 -0.16(-1.66%)
Jan 19, 2022 10.22 10.23 9.818 9.925 986,511 -0.25(-2.48%)
Jan 18, 2022 10.13 10.22 9.925 10.18 1,366,884 +0.00(+0.00%)
Jan 14, 2022 10.18 0 -0.11(-1.04%)
Jan 13, 2022 10.22 10.36 10.16 10.28 1,466,645 +0.15(+1.44%)
Jan 12, 2022 9.876 10.21 9.789 10.14 1,809,200 +0.35(+3.57%)
Jan 11, 2022 9.566 9.799 9.459 9.789 1,134,067 +0.22(+2.33%)
Jan 10, 2022 9.750 9.750 9.449 9.566 788,155 -0.15(-1.50%)
Jan 07, 2022 9.469 9.740 9.430 9.711 2,030,305 +0.22(+2.35%)
Jan 06, 2022 9.459 9.663 9.372 9.488 1,358,273 +0.12(+1.24%)
Jan 05, 2022 9.226 9.488 9.226 9.372 2,038,938 +0.14(+1.47%)
Jan 04, 2022 9.246 9.449 9.173 9.236 1,214,762 +0.08(+0.85%)
Jan 03, 2022 9.158 9.275 9.120 9.158 689,552 +0.07(+0.75%)
Dec 31, 2021 9.071 9.187 9.061 9.090 1,185,598 +0.03(+0.32%)
Dec 30, 2021 8.926 9.129 8.906 9.061 575,621 +0.12(+1.30%)
Dec 29, 2021 9.090 9.178 8.926 8.945 536,279 -0.19(-2.12%)
Dec 28, 2021 9.226 9.352 9.090 9.139 744,096 -0.10(-1.05%)
Dec 27, 2021 9.168 9.270 9.120 9.236 622,702 +0.04(+0.42%)
Dec 23, 2021 9.168 9.280 9.110 9.197 985,399 +0.08(+0.85%)
Dec 22, 2021 8.984 9.129 8.896 9.120 467,494 +0.14(+1.51%)
Dec 21, 2021 8.848 9.047 8.785 8.984 607,957 +0.21(+2.43%)
Dec 20, 2021 8.828 8.877 8.741 8.770 804,120 -0.24(-2.69%)
Dec 17, 2021 8.848 9.095 8.828 9.013 932,988 +0.11(+1.20%)
Dec 16, 2021 8.955 9.120 8.867 8.906 802,465 -0.05(-0.54%)
Dec 15, 2021 9.071 9.115 8.799 8.955 1,402,279 -0.17(-1.91%)
Dec 14, 2021 9.144 9.270 9.081 9.129 885,336 -0.09(-0.95%)
Dec 13, 2021 9.556 9.556 9.187 9.217 1,375,659 -0.28(-2.96%)
Dec 10, 2021 9.488 9.556 9.372 9.498 1,541,804 +0.21(+2.30%)
Dec 09, 2021 9.323 9.479 9.246 9.284 1,149,773 -0.25(-2.64%)
Dec 08, 2021 9.682 9.933 9.517 9.537 1,465,486 -0.22(-2.29%)
Dec 07, 2021 9.673 9.886 9.673 9.760 1,584,980 +0.12(+1.21%)
Dec 06, 2021 9.381 9.803 9.294 9.643 2,801,773 +0.32(+3.43%)
Dec 03, 2021 9.469 9.498 9.275 9.323 1,511,440 -0.11(-1.13%)
Dec 02, 2021 8.838 9.459 8.838 9.430 1,763,329 +0.63(+7.17%)
Dec 01, 2021 9.129 9.314 8.770 8.799 1,399,884 -0.12(-1.31%)
Nov 30, 2021 8.819 8.964 8.731 8.916 2,429,163 +0.03(+0.33%)
Nov 29, 2021 8.955 9.023 8.751 8.887 1,456,915 +0.09(+0.99%)
Nov 26, 2021 8.731 8.824 8.392 8.799 1,555,379 -0.23(-2.58%)
Nov 24, 2021 9.459 9.488 8.993 9.032 1,578,918 -0.50(-5.29%)
Nov 23, 2021 9.362 9.595 9.343 9.537 1,582,788 +0.12(+1.24%)
Nov 22, 2021 9.731 9.828 9.401 9.420 1,175,930 -0.29(-3.00%)
Nov 19, 2021 9.488 9.808 9.445 9.711 1,926,504 +0.15(+1.52%)
Nov 18, 2021 9.653 9.576 9.396 9.566 1,354,506 -0.09(-0.90%)
Nov 17, 2021 9.818 9.818 9.459 9.653 924,905 -0.06(-0.60%)
Nov 16, 2021 9.847 9.847 9.595 9.711 1,378,296 -0.14(-1.38%)
Nov 15, 2021 9.925 10.02 9.828 9.847 554,336 -0.02(-0.20%)
Nov 12, 2021 9.964 10.05 9.765 9.867 1,068,590 -0.04(-0.39%)
Nov 11, 2021 10.24 10.24 9.799 9.905 1,510,806 -0.26(-2.58%)
Nov 10, 2021 10.10 10.17 2,438,000 +0.02(+0.19%)
Nov 09, 2021 10.27 10.33 10.05 10.15 823,212 -0.17(-1.69%)
Nov 08, 2021 10.25 10.47 10.24 10.32 999,097 +0.11(+1.04%)
Nov 05, 2021 10.44 10.44 10.14 10.22 849,931 -0.08(-0.75%)
Nov 04, 2021 10.44 10.52 10.13 10.29 948,488 +0.00(+0.00%)
Nov 03, 2021 10.07 10.35 10.05 10.29 1,102,836 +0.20(+2.02%)
Nov 02, 2021 10.15 10.15 10.01 10.09 699,593 -0.04(-0.38%)
Nov 01, 2021 9.857 10.17 9.818 10.13 1,145,768 +0.31(+3.16%)
Oct 29, 2021 10.03 10.13 9.716 9.818 1,298,242 -0.31(-3.07%)
Oct 28, 2021 10.42 10.42 10.07 10.13 1,653,153 -0.23(-2.25%)
Oct 27, 2021 10.33 10.43 10.30 10.36 1,479,954 -0.03(-0.28%)
Oct 26, 2021 10.74 10.36 10.39 2,314,224 -0.28(-2.64%)
Oct 25, 2021 10.89 11.07 10.27 10.67 4,019,322 -0.29(-2.66%)
Oct 22, 2021 11.33 11.38 10.87 10.96 991,876 -0.40(-3.50%)
Oct 21, 2021 11.42 11.44 11.14 11.36 1,092,623 -0.11(-0.93%)
Oct 20, 2021 11.44 11.57 11.37 11.47 483,837 +0.09(+0.77%)
Oct 19, 2021 11.58 11.58 11.30 11.38 790,231 -0.05(-0.42%)
Oct 18, 2021 11.57 11.58 11.39 11.43 443,597 -0.19(-1.67%)
Oct 15, 2021 11.59 11.72 11.43 11.62 1,096,880 +0.19(+1.70%)
Oct 14, 2021 11.36 11.52 11.34 11.43 783,054 +0.13(+1.12%)
Oct 13, 2021 11.29 11.42 11.19 11.30 616,028 +0.10(+0.87%)
Oct 12, 2021 10.89 11.29 10.89 11.21 968,200 +0.27(+2.48%)
Oct 11, 2021 11.06 11.18 10.89 10.93 1,225,276 -0.18(-1.66%)
Oct 08, 2021 11.16 11.30 11.05 11.12 871,542 -0.05(-0.43%)
Oct 07, 2021 11.18 11.49 11.12 11.17 1,278,407 +0.06(+0.52%)
Oct 06, 2021 10.95 11.17 10.83 11.11 1,548,614 +0.03(+0.26%)
Oct 05, 2021 10.80 11.15 10.65 11.08 2,369,561 +0.33(+3.07%)
Oct 04, 2021 10.78 10.94 10.58 10.75 1,369,472 -0.11(-0.98%)
Oct 01, 2021 10.67 10.98 10.65 10.86 1,574,925 +0.20(+1.91%)
Sep 30, 2021 10.86 10.89 10.64 10.65 2,897,469 -0.17(-1.61%)
Sep 29, 2021 10.90 11.00 10.78 10.83 580,546 -0.06(-0.53%)
Sep 28, 2021 11.27 11.66 10.86 10.89 921,079 -0.43(-3.77%)
Sep 27, 2021 11.40 11.65 11.26 11.31 917,641 -0.10(-0.85%)
Sep 24, 2021 11.76 11.76 11.41 11.41 1,442,215 -0.41(-3.45%)
Sep 23, 2021 11.93 12.05 11.81 11.82 683,863 -0.08(-0.65%)
Sep 22, 2021 11.78 12.10 11.70 11.89 486,986 +0.19(+1.66%)
Sep 21, 2021 11.77 11.86 11.47 11.70 1,216,945 +0.05(+0.42%)
Sep 20, 2021 11.78 11.97 11.52 11.65 1,101,372 -0.46(-3.77%)
Sep 17, 2021 12.20 12.22 11.89 12.11 1,355,297 -0.12(-0.95%)
Sep 16, 2021 12.16 12.24 11.95 12.22 531,510 +0.01(+0.08%)
Sep 15, 2021 11.87 12.23 11.76 12.21 1,164,507 +0.33(+2.78%)
Sep 14, 2021 11.99 12.16 11.82 11.88 718,248 -0.06(-0.49%)
Sep 13, 2021 11.99 12.12 11.87 11.94 697,501 +0.05(+0.41%)
Sep 10, 2021 12.34 12.42 11.87 11.89 889,289 -0.33(-2.70%)
Sep 09, 2021 12.10 12.26 12.03 12.22 1,209,843 +0.08(+0.64%)
Sep 08, 2021 12.29 12.32 12.13 12.15 368,369 -0.17(-1.42%)
Sep 07, 2021 12.13 12.38 12.07 12.32 1,216,579 +0.17(+1.44%)
Sep 03, 2021 12.53 12.53 12.14 12.15 692,093 -0.36(-2.87%)
Sep 02, 2021 12.36 12.52 12.22 12.51 583,735 +0.13(+1.02%)
Sep 01, 2021 12.87 12.97 12.35 12.38 739,844 -0.36(-2.82%)
Aug 31, 2021 12.43 12.79 12.43 12.74 864,077 +0.32(+2.58%)
Aug 30, 2021 12.46 12.48 12.25 12.42 640,815 +0.03(+0.23%)
Aug 27, 2021 12.05 12.40 12.05 12.39 633,383 +0.26(+2.16%)
Aug 26, 2021 12.11 12.20 12.00 12.13 980,153 -0.08(-0.64%)
Aug 25, 2021 12.43 12.43 11.99 12.20 1,118,561 -0.25(-2.02%)
Aug 24, 2021 12.30 12.51 12.22 12.46 559,698 +0.19(+1.58%)
Aug 23, 2021 12.03 12.32 11.95 12.26 645,044 +0.37(+3.10%)
Aug 20, 2021 11.86 11.99 11.81 11.89 831,093 -0.05(-0.41%)
Aug 19, 2021 12.24 12.28 11.86 11.94 831,302 -0.45(-3.60%)
Aug 18, 2021 12.18 12.52 12.18 12.39 1,926,134 +0.14(+1.11%)
Aug 17, 2021 12.20 12.51 12.14 12.25 583,119 -0.11(-0.86%)
Aug 16, 2021 12.42 12.59 12.28 12.36 619,178 -0.06(-0.47%)
Aug 13, 2021 12.26 12.45 12.08 12.42 914,334 +0.21(+1.75%)
Aug 12, 2021 12.54 12.54 12.19 12.20 1,467,970 -0.39(-3.08%)
Aug 11, 2021 12.66 12.71 12.52 12.59 599,675 -0.06(-0.46%)
Aug 10, 2021 12.57 12.65 12.39 12.65 819,588 +0.04(+0.31%)
Aug 09, 2021 12.66 12.72 12.61 12.61 608,111 -0.10(-0.76%)
Aug 06, 2021 12.82 12.88 12.65 12.71 964,831 -0.03(-0.23%)
Aug 05, 2021 12.76 12.80 12.52 12.74 1,123,854 +0.20(+1.63%)
Aug 04, 2021 12.95 13.05 12.44 12.53 1,207,393 -0.53(-4.08%)
Aug 03, 2021 12.85 13.12 12.64 13.07 2,036,417 +0.18(+1.43%)
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.