Hello Group Inc ADR (NQ: MOMO )

5.850 -0.120 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 27.42 28.19 27.40 28.01 2,978,530 +0.07(+0.24%)
Nov 27, 2019 27.32 28.25 27.26 27.94 3,968,211 +1.02(+3.78%)
Nov 26, 2019 28.16 28.19 25.89 26.92 10,939,738 -1.87(-6.50%)
Nov 25, 2019 27.91 28.87 27.91 28.79 4,620,186 +1.02(+3.66%)
Nov 22, 2019 27.29 27.84 27.15 27.77 2,544,167 +0.52(+1.89%)
Nov 21, 2019 26.97 27.58 26.95 27.26 2,308,596 +0.00(+0.00%)
Nov 20, 2019 27.80 27.80 27.00 27.26 3,357,794 -1.13(-3.98%)
Nov 19, 2019 29.28 29.30 28.06 28.39 1,861,550 -0.61(-2.12%)
Nov 18, 2019 28.75 29.20 28.39 29.00 2,493,155 +0.31(+1.10%)
Nov 15, 2019 27.98 28.71 27.85 28.69 2,976,392 +0.95(+3.43%)
Nov 14, 2019 28.25 28.26 27.35 27.74 2,432,775 -0.54(-1.91%)
Nov 13, 2019 28.47 28.47 28.09 28.28 2,354,905 -0.38(-1.33%)
Nov 12, 2019 29.11 29.18 28.40 28.66 1,954,155 -0.37(-1.29%)
Nov 11, 2019 28.46 29.11 28.06 29.03 2,248,916 +0.00(+0.00%)
Nov 08, 2019 28.86 29.26 28.73 29.03 2,036,697 -0.27(-0.92%)
Nov 07, 2019 28.54 29.68 28.51 29.30 5,222,188 +1.45(+5.21%)
Nov 06, 2019 28.10 28.12 26.97 27.85 4,039,277 -0.16(-0.56%)
Nov 05, 2019 28.51 28.58 27.76 28.01 4,841,549 -0.44(-1.55%)
Nov 04, 2019 26.34 28.75 26.28 28.45 7,067,174 +2.53(+9.76%)
Nov 01, 2019 25.48 26.23 25.16 25.92 3,511,795 +0.84(+3.34%)
Oct 31, 2019 25.22 25.25 24.86 25.08 1,982,829 -0.09(-0.36%)
Oct 30, 2019 25.59 25.72 24.87 25.17 2,065,417 -0.38(-1.49%)
Oct 29, 2019 26.10 26.12 25.22 25.55 1,550,478 -0.48(-1.84%)
Oct 28, 2019 25.76 26.47 25.60 26.03 2,607,561 +0.61(+2.38%)
Oct 25, 2019 25.31 25.63 25.16 25.42 1,880,192 +0.02(+0.06%)
Oct 24, 2019 25.18 25.54 24.70 25.41 3,447,990 +0.37(+1.46%)
Oct 23, 2019 24.92 25.33 24.86 25.04 1,142,675 -0.01(-0.03%)
Oct 22, 2019 25.73 25.94 25.02 25.05 2,036,844 -0.68(-2.65%)
Oct 21, 2019 24.86 25.81 24.86 25.73 2,176,650 +0.99(+3.99%)
Oct 18, 2019 25.87 25.96 24.69 24.74 2,890,588 -1.14(-4.39%)
Oct 17, 2019 26.30 26.36 25.81 25.88 2,936,703 -0.30(-1.14%)
Oct 16, 2019 25.59 26.22 25.59 26.18 2,157,312 +0.37(+1.42%)
Oct 15, 2019 25.63 25.93 25.36 25.81 4,143,285 +0.27(+1.05%)
Oct 14, 2019 25.36 25.90 25.29 25.54 1,847,666 +0.25(+0.98%)
Oct 11, 2019 25.51 25.76 25.22 25.30 3,070,749 +0.46(+1.87%)
Oct 10, 2019 24.34 25.11 24.02 24.83 2,114,200 +0.61(+2.50%)
Oct 09, 2019 24.25 24.53 24.11 24.23 2,411,232 +0.44(+1.86%)
Oct 08, 2019 24.53 24.53 23.74 23.79 2,267,523 -0.88(-3.55%)
Oct 07, 2019 24.82 25.10 24.54 24.66 1,579,634 -0.33(-1.32%)
Oct 04, 2019 25.03 25.29 24.76 24.99 2,139,607 +0.04(+0.18%)
Oct 03, 2019 24.26 25.21 24.17 24.95 3,275,695 +0.55(+2.27%)
Oct 02, 2019 23.20 24.44 22.90 24.39 3,832,026 +0.86(+3.66%)
Oct 01, 2019 23.27 24.09 23.26 23.53 3,606,099 +0.35(+1.52%)
Sep 30, 2019 23.87 24.02 23.14 23.18 4,021,299 -0.18(-0.77%)
Sep 27, 2019 24.79 25.13 22.65 23.36 6,005,041 -1.44(-5.79%)
Sep 26, 2019 24.82 25.10 24.41 24.80 1,526,543 -0.19(-0.75%)
Sep 25, 2019 24.53 25.04 24.24 24.98 2,710,428 +0.46(+1.86%)
Sep 24, 2019 26.15 26.22 24.23 24.53 3,176,424 -1.45(-5.59%)
Sep 23, 2019 26.11 26.17 25.82 25.98 1,274,180 -0.42(-1.59%)
Sep 20, 2019 27.36 27.62 26.21 26.40 2,668,595 -0.81(-2.97%)
Sep 19, 2019 26.52 27.38 26.38 27.21 3,991,003 +0.65(+2.45%)
Sep 18, 2019 26.29 26.66 26.05 26.55 3,004,891 +0.22(+0.85%)
Sep 17, 2019 26.35 26.54 25.99 26.33 3,016,871 -0.23(-0.87%)
Sep 16, 2019 26.23 26.62 26.09 26.56 1,851,602 -0.01(-0.03%)
Sep 13, 2019 25.90 26.63 25.88 26.57 1,888,077 +0.53(+2.04%)
Sep 12, 2019 26.81 26.94 25.77 26.04 3,211,582 -0.61(-2.30%)
Sep 11, 2019 26.52 26.95 26.33 26.65 1,774,662 +0.26(+0.99%)
Sep 10, 2019 27.09 27.09 25.48 26.39 2,799,281 -0.76(-2.81%)
Sep 09, 2019 27.31 27.81 26.94 27.15 1,697,802 +0.13(+0.50%)
Sep 06, 2019 27.22 27.47 26.77 27.02 2,440,721 -0.29(-1.07%)
Sep 05, 2019 26.02 27.32 25.90 27.31 5,553,900 +2.01(+7.96%)
Sep 04, 2019 27.32 27.47 25.27 25.30 6,949,608 -1.77(-6.55%)
Sep 03, 2019 28.06 28.06 27.00 27.07 4,233,834 -0.45(-1.63%)
Aug 30, 2019 26.96 27.53 26.74 27.52 5,162,109 +0.75(+2.79%)
Aug 29, 2019 26.49 27.03 26.46 26.77 4,013,679 +0.64(+2.43%)
Aug 28, 2019 24.68 26.22 24.64 26.14 5,676,574 +1.30(+5.24%)
Aug 27, 2019 25.48 26.47 24.65 24.83 15,404,535 +0.34(+1.41%)
Aug 26, 2019 24.49 24.89 24.32 24.49 4,331,889 +0.67(+2.83%)
Aug 23, 2019 24.21 24.68 23.55 23.82 4,116,964 -0.79(-3.22%)
Aug 22, 2019 24.85 25.19 24.14 24.61 2,074,461 -0.43(-1.70%)
Aug 21, 2019 25.07 25.25 24.59 25.04 2,471,361 +0.34(+1.39%)
Aug 20, 2019 25.72 25.89 24.56 24.69 3,133,289 -1.09(-4.24%)
Aug 19, 2019 25.63 26.08 25.29 25.78 2,805,321 +1.03(+4.14%)
Aug 16, 2019 24.26 24.91 24.04 24.76 3,910,741 +0.84(+3.50%)
Aug 15, 2019 23.85 24.03 23.37 23.92 1,917,390 +0.52(+2.24%)
Aug 14, 2019 23.81 23.87 22.85 23.40 2,416,725 -0.97(-3.96%)
Aug 13, 2019 23.44 24.69 23.24 24.36 3,971,180 +0.88(+3.73%)
Aug 12, 2019 23.37 23.75 23.17 23.49 1,655,661 -0.15(-0.63%)
Aug 09, 2019 23.19 23.99 23.11 23.64 2,957,146 +0.23(+0.99%)
Aug 08, 2019 22.50 23.58 22.50 23.40 4,120,374 +1.12(+5.04%)
Aug 07, 2019 22.30 22.60 21.56 22.28 3,046,471 +0.14(+0.64%)
Aug 06, 2019 22.49 22.73 21.93 22.14 2,860,878 +0.21(+0.96%)
Aug 05, 2019 22.12 22.29 21.68 21.93 4,909,597 -1.27(-5.48%)
Aug 02, 2019 23.62 23.79 22.86 23.20 3,497,628 -0.55(-2.30%)
Aug 01, 2019 25.50 25.88 23.53 23.75 4,318,289 -1.67(-6.56%)
Jul 31, 2019 25.74 25.86 24.93 25.42 2,055,552 -0.37(-1.45%)
Jul 30, 2019 25.51 25.92 25.45 25.79 1,369,550 +0.07(+0.26%)
Jul 29, 2019 25.95 25.96 24.89 25.72 2,593,215 -0.31(-1.21%)
Jul 26, 2019 26.82 26.82 25.93 26.04 3,470,363 -0.72(-2.68%)
Jul 25, 2019 26.33 26.85 26.33 26.76 2,714,376 +0.07(+0.25%)
Jul 24, 2019 26.79 26.91 26.31 26.69 2,846,549 -0.22(-0.83%)
Jul 23, 2019 26.09 26.92 26.02 26.91 2,002,764 +1.05(+4.05%)
Jul 22, 2019 26.20 26.31 25.76 25.87 2,180,450 -0.37(-1.40%)
Jul 19, 2019 25.84 26.57 25.78 26.23 5,100,496 +1.20(+4.81%)
Jul 18, 2019 23.97 25.07 23.94 25.03 3,969,375 +0.86(+3.56%)
Jul 17, 2019 24.97 25.05 24.14 24.17 3,790,170 -1.04(-4.13%)
Jul 16, 2019 25.70 25.70 25.00 25.21 3,073,772 -0.52(-2.04%)
Jul 15, 2019 25.93 26.11 25.53 25.73 1,653,973 -0.04(-0.15%)
Jul 12, 2019 25.77 26.04 25.72 25.77 1,381,944 +0.12(+0.47%)
Jul 11, 2019 25.97 26.20 25.42 25.65 1,494,356 -0.31(-1.18%)
Jul 10, 2019 26.07 26.35 25.78 25.96 2,288,757 +0.08(+0.32%)
Jul 09, 2019 25.37 25.87 25.22 25.87 2,064,283 +0.15(+0.58%)
Jul 08, 2019 25.81 26.14 25.62 25.72 2,112,031 -0.48(-1.83%)
Jul 05, 2019 26.11 26.21 25.74 26.20 3,147,063 -0.16(-0.62%)
Jul 03, 2019 27.61 27.61 26.20 26.37 5,045,566 -1.14(-4.16%)
Jul 02, 2019 27.23 27.71 27.17 27.51 1,917,543 -0.68(-2.42%)
Jul 01, 2019 27.98 28.23 27.39 28.19 4,178,332 +1.41(+5.25%)
Jun 28, 2019 26.99 27.04 26.42 26.79 2,591,345 -0.15(-0.56%)
Jun 27, 2019 26.55 27.19 26.49 26.94 4,425,600 +0.64(+2.45%)
Jun 26, 2019 25.59 26.38 25.44 26.29 6,355,416 +1.37(+5.49%)
Jun 25, 2019 25.27 25.31 24.80 24.92 3,139,798 -0.64(-2.49%)
Jun 24, 2019 25.44 25.60 25.04 25.56 2,025,144 +0.33(+1.30%)
Jun 21, 2019 25.25 25.55 25.06 25.23 2,451,814 -0.07(-0.27%)
Jun 20, 2019 25.34 25.66 25.19 25.30 3,504,395 +0.72(+2.92%)
Jun 19, 2019 24.75 25.24 24.13 24.58 3,578,493 +0.07(+0.27%)
Jun 18, 2019 23.34 24.73 23.34 24.51 6,225,589 +1.41(+6.09%)
Jun 17, 2019 23.05 23.49 23.01 23.11 2,172,324 -0.11(-0.48%)
Jun 14, 2019 23.19 23.48 22.87 23.22 3,237,812 -0.48(-2.02%)
Jun 13, 2019 23.92 24.05 23.40 23.70 1,804,856 +0.04(+0.19%)
Jun 12, 2019 23.27 23.92 23.14 23.65 2,584,315 -0.21(-0.88%)
Jun 11, 2019 24.36 25.00 23.82 23.86 5,282,540 +0.24(+1.01%)
Jun 10, 2019 23.19 24.09 23.14 23.62 4,396,239 +0.77(+3.37%)
Jun 07, 2019 22.51 23.19 22.40 22.85 3,441,094 +0.59(+2.66%)
Jun 06, 2019 22.12 22.40 22.02 22.26 2,119,170 +0.11(+0.51%)
Jun 05, 2019 22.45 22.62 21.58 22.15 4,845,002 -0.06(-0.27%)
Jun 04, 2019 20.92 22.28 20.88 22.21 5,988,586 +1.64(+7.97%)
Jun 03, 2019 20.64 21.23 20.43 20.57 3,810,763 -0.06(-0.29%)
May 31, 2019 20.59 20.89 20.41 20.63 3,863,429 -0.34(-1.64%)
May 30, 2019 21.36 21.50 20.70 20.97 4,774,554 -0.16(-0.78%)
May 29, 2019 20.31 21.56 20.28 21.14 8,144,902 +0.70(+3.44%)
May 28, 2019 21.00 22.06 20.37 20.43 18,225,332 +0.97(+4.96%)
May 24, 2019 20.27 20.30 19.22 19.47 6,530,554 -0.46(-2.33%)
May 23, 2019 19.55 20.37 19.48 19.93 5,221,760 -0.55(-2.67%)
May 22, 2019 20.81 20.96 20.35 20.48 2,639,994 -0.37(-1.76%)
May 21, 2019 20.69 20.97 20.43 20.85 3,207,265 +0.37(+1.79%)
May 20, 2019 20.37 20.88 20.13 20.48 5,047,635 -0.41(-1.97%)
May 17, 2019 21.57 21.80 20.73 20.89 5,912,021 -1.26(-5.71%)
May 16, 2019 22.49 22.58 21.86 22.15 3,220,594 -0.20(-0.90%)
May 15, 2019 21.62 22.69 21.54 22.36 6,406,347 +0.80(+3.71%)
May 14, 2019 21.48 21.82 20.76 21.56 5,826,948 +0.73(+3.52%)
May 13, 2019 20.36 21.67 20.31 20.82 6,434,072 -0.85(-3.94%)
May 10, 2019 22.25 23.34 21.19 21.68 17,486,404 -2.48(-10.28%)
May 09, 2019 23.72 24.32 23.16 24.16 4,797,504 -0.39(-1.58%)
May 08, 2019 24.61 24.76 23.94 24.55 5,522,501 -0.25(-1.03%)
May 07, 2019 26.43 26.52 24.44 24.80 6,232,167 -1.82(-6.83%)
May 06, 2019 25.99 26.77 25.81 26.62 4,242,353 -0.95(-3.45%)
May 03, 2019 26.85 27.68 26.67 27.57 2,657,903 +0.91(+3.40%)
May 02, 2019 26.36 26.81 26.17 26.67 2,260,848 +0.34(+1.28%)
May 01, 2019 26.55 27.03 26.30 26.33 2,672,051 +0.09(+0.34%)
Apr 30, 2019 25.66 26.67 25.60 26.24 5,644,504 +0.53(+2.07%)
Apr 29, 2019 25.46 26.10 24.94 25.71 14,778,446 -1.88(-6.81%)
Apr 26, 2019 27.70 27.83 27.32 27.59 1,557,694 +0.00(+0.00%)
Apr 25, 2019 27.67 27.87 27.05 27.59 2,997,900 +0.01(+0.05%)
Apr 24, 2019 28.18 28.30 27.53 27.57 4,765,675 -0.50(-1.79%)
Apr 23, 2019 27.13 28.13 26.79 28.07 5,271,087 +0.94(+3.48%)
Apr 22, 2019 26.26 27.15 26.16 27.13 2,428,069 +0.44(+1.65%)
Apr 18, 2019 26.90 26.98 26.39 26.69 2,637,588 -0.28(-1.03%)
Apr 17, 2019 27.47 27.67 26.58 26.97 5,785,542 -0.14(-0.52%)
Apr 16, 2019 27.38 27.59 26.81 27.11 4,789,986 +0.18(+0.67%)
Apr 15, 2019 28.32 28.34 26.89 26.93 8,884,926 -1.59(-5.56%)
Apr 12, 2019 28.57 29.15 28.31 28.51 4,846,160 +0.68(+2.45%)
Apr 11, 2019 28.34 28.41 27.45 27.83 5,743,229 -0.62(-2.18%)
Apr 10, 2019 29.05 29.18 28.15 28.45 5,119,970 -0.71(-2.44%)
Apr 09, 2019 29.39 29.43 29.05 29.17 2,961,438 -0.43(-1.44%)
Apr 08, 2019 29.82 29.90 29.03 29.59 3,282,785 -0.34(-1.15%)
Apr 05, 2019 30.00 30.15 29.63 29.94 3,244,093 +0.19(+0.63%)
Apr 04, 2019 30.34 30.44 29.43 29.75 3,460,668 -0.22(-0.72%)
Apr 03, 2019 29.68 30.58 29.38 29.97 5,512,499 +0.58(+1.98%)
Apr 02, 2019 30.00 30.06 28.82 29.38 4,631,718 -0.69(-2.28%)
Apr 01, 2019 28.79 30.50 28.74 30.07 9,748,739 +1.89(+6.72%)
Mar 29, 2019 28.07 28.51 27.95 28.18 6,069,774 +0.48(+1.73%)
Mar 28, 2019 27.62 27.75 27.28 27.70 3,880,852 +0.21(+0.75%)
Mar 27, 2019 27.71 28.30 27.35 27.49 3,227,813 -0.21(-0.77%)
Mar 26, 2019 28.21 28.40 27.42 27.70 3,535,485 -0.42(-1.49%)
Mar 25, 2019 27.06 28.27 26.89 28.12 3,617,760 +0.77(+2.80%)
Mar 22, 2019 28.06 28.29 27.18 27.36 3,072,684 -1.01(-3.56%)
Mar 21, 2019 27.84 28.41 27.82 28.37 3,011,451 +0.32(+1.13%)
Mar 20, 2019 28.31 28.31 27.51 28.05 4,052,317 -0.35(-1.22%)
Mar 19, 2019 28.71 29.05 28.25 28.40 5,469,174 -0.24(-0.82%)
Mar 18, 2019 28.71 29.46 28.51 28.63 9,581,061 +0.27(+0.93%)
Mar 15, 2019 27.45 28.51 27.45 28.37 7,102,462 +0.94(+3.44%)
Mar 14, 2019 27.18 27.88 26.75 27.42 7,222,637 -0.42(-1.51%)
Mar 13, 2019 27.26 27.95 26.95 27.84 10,953,577 +0.99(+3.70%)
Mar 12, 2019 26.60 27.89 26.17 26.85 27,080,882 +2.87(+11.95%)
Mar 11, 2019 24.52 24.84 23.55 23.98 11,835,451 -0.16(-0.67%)
Mar 08, 2019 22.89 24.37 22.84 24.15 5,154,076 +0.04(+0.15%)
Mar 07, 2019 25.69 25.77 23.81 24.11 7,031,224 -1.88(-7.23%)
Mar 06, 2019 26.08 26.56 25.86 25.99 5,676,072 +0.07(+0.26%)
Mar 05, 2019 24.98 26.19 24.91 25.92 6,049,994 +0.97(+3.87%)
Mar 04, 2019 25.13 25.46 24.12 24.96 5,087,490 +0.43(+1.77%)
Mar 01, 2019 25.19 25.35 24.18 24.52 5,661,259 +0.08(+0.33%)
Feb 28, 2019 25.53 25.53 24.17 24.44 5,134,432 -1.06(-4.16%)
Feb 27, 2019 24.99 25.66 24.82 25.50 2,738,693 +0.04(+0.17%)
Feb 26, 2019 25.52 25.61 24.58 25.46 4,625,791 -0.58(-2.24%)
Feb 25, 2019 26.08 26.22 25.26 26.04 7,019,384 +1.62(+6.64%)
Feb 22, 2019 23.65 24.46 23.51 24.42 3,908,172 +1.13(+4.84%)
Feb 21, 2019 23.67 23.92 23.06 23.29 3,716,557 -0.15(-0.66%)
Feb 20, 2019 23.78 24.31 23.30 23.45 4,402,031 -0.40(-1.67%)
Feb 19, 2019 22.40 23.89 22.29 23.84 4,576,002 +1.71(+7.72%)
Feb 15, 2019 23.00 23.00 22.09 22.13 3,592,625 -0.88(-3.81%)
Feb 14, 2019 23.08 23.08 22.42 23.01 2,993,924 -0.07(-0.32%)
Feb 13, 2019 22.97 24.06 22.91 23.08 4,551,194 +0.46(+2.05%)
Feb 12, 2019 22.07 22.69 21.86 22.62 2,530,459 +0.76(+3.47%)
Feb 11, 2019 21.76 22.15 21.67 21.86 3,479,902 +0.34(+1.57%)
Feb 08, 2019 21.00 21.79 20.78 21.52 3,058,162 +0.38(+1.81%)
Feb 07, 2019 21.99 22.02 20.95 21.14 4,496,202 -1.06(-4.78%)
Feb 06, 2019 22.61 22.80 22.04 22.20 2,218,608 -0.35(-1.57%)
Feb 05, 2019 22.05 22.72 21.91 22.55 2,436,721 +0.62(+2.82%)
Feb 04, 2019 22.20 22.32 21.82 21.93 2,425,530 -0.41(-1.85%)
Feb 01, 2019 22.54 23.08 22.09 22.35 3,689,936 -0.07(-0.33%)
Jan 31, 2019 22.19 22.77 22.07 22.42 4,142,809 +0.50(+2.29%)
Jan 30, 2019 21.74 22.08 21.43 21.92 3,545,312 +0.57(+2.69%)
Jan 29, 2019 22.09 22.09 20.99 21.35 4,171,498 -0.79(-3.56%)
Jan 28, 2019 22.47 22.53 21.72 22.13 3,901,449 -0.74(-3.25%)
Jan 25, 2019 22.07 23.13 21.97 22.88 5,206,463 +1.12(+5.15%)
Jan 24, 2019 20.88 21.80 20.85 21.76 3,687,240 +0.84(+4.02%)
Jan 23, 2019 21.60 21.67 20.77 20.92 5,908,690 -0.43(-2.00%)
Jan 22, 2019 21.91 22.15 21.01 21.35 8,956,743 -0.95(-4.26%)
Jan 18, 2019 21.38 22.50 21.34 22.30 11,081,752 +1.17(+5.55%)
Jan 17, 2019 20.42 21.47 20.27 21.12 6,705,160 +0.67(+3.28%)
Jan 16, 2019 19.95 20.70 19.95 20.45 3,426,226 +0.60(+3.04%)
Jan 15, 2019 19.75 20.03 19.68 19.85 3,894,617 +0.27(+1.39%)
Jan 14, 2019 19.58 19.64 19.30 19.58 4,280,411 -0.30(-1.52%)
Jan 11, 2019 19.70 19.95 19.21 19.88 4,104,830 -0.01(-0.07%)
Jan 10, 2019 19.81 20.04 19.53 19.89 3,284,647 -0.11(-0.55%)
Jan 09, 2019 19.71 20.20 19.38 20.00 5,105,253 +0.41(+2.07%)
Jan 08, 2019 19.50 19.74 19.26 19.60 5,520,710 +0.28(+1.45%)
Jan 07, 2019 18.88 19.32 18.69 19.32 5,001,382 +0.60(+3.19%)
Jan 04, 2019 18.24 18.83 17.93 18.72 3,803,804 +1.02(+5.74%)
Jan 03, 2019 18.05 18.25 17.67 17.71 3,107,228 -0.59(-3.22%)
Jan 02, 2019 16.99 18.58 16.84 18.30 4,110,917 +0.80(+4.55%)
Dec 31, 2018 18.10 18.48 17.39 17.50 2,685,613 -0.49(-2.70%)
Dec 28, 2018 18.04 18.21 17.61 17.99 3,146,244 +0.03(+0.16%)
Dec 27, 2018 17.40 18.05 17.29 17.96 3,409,202 +0.11(+0.62%)
Dec 26, 2018 17.56 17.88 16.88 17.85 3,844,650 +0.40(+2.28%)
Dec 24, 2018 17.04 17.79 17.01 17.45 2,323,921 +0.22(+1.28%)
Dec 21, 2018 17.33 17.76 17.17 17.23 4,917,245 +0.03(+0.17%)
Dec 20, 2018 17.01 17.42 16.87 17.20 5,200,678 -0.09(-0.51%)
Dec 19, 2018 18.17 18.46 16.96 17.29 5,721,522 -0.76(-4.21%)
Dec 18, 2018 18.06 18.36 17.89 18.04 4,528,083 +0.15(+0.82%)
Dec 17, 2018 18.51 18.61 17.84 17.90 4,967,531 -0.69(-3.69%)
Dec 14, 2018 18.38 19.05 18.03 18.58 3,747,345 -0.18(-0.94%)
Dec 13, 2018 19.16 19.28 18.66 18.76 4,420,119 -0.09(-0.47%)
Dec 12, 2018 18.46 19.42 18.43 18.85 6,774,940 +0.74(+4.07%)
Dec 11, 2018 18.32 18.49 17.94 18.11 5,147,717 +0.24(+1.32%)
Dec 10, 2018 17.86 18.52 17.72 17.88 6,769,540 -0.23(-1.26%)
Dec 07, 2018 19.71 19.98 17.90 18.10 14,260,841 -1.83(-9.17%)
Dec 06, 2018 20.04 20.48 19.16 19.93 18,329,106 -3.42(-14.64%)
Dec 04, 2018 23.81 24.01 23.16 23.35 9,044,062 -1.02(-4.20%)
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.