Deutsche Bank Ag (NY: DB )

16.94 +0.19 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.39 11.46 11.33 11.39 2,839,264 +0.11(+0.98%)
Aug 30, 2021 11.42 11.44 11.27 11.28 3,003,989 -0.18(-1.53%)
Aug 27, 2021 11.27 11.47 11.27 11.45 1,812,326 +0.13(+1.14%)
Aug 26, 2021 11.53 11.58 11.32 11.32 2,470,695 -0.37(-3.15%)
Aug 25, 2021 11.65 11.74 11.58 11.69 1,955,503 +0.14(+1.20%)
Aug 24, 2021 11.48 11.57 11.48 11.55 2,124,115 +0.14(+1.21%)
Aug 23, 2021 11.35 11.44 11.32 11.41 2,209,457 +0.09(+0.81%)
Aug 20, 2021 11.19 11.33 11.16 11.32 2,674,425 +0.03(+0.24%)
Aug 19, 2021 11.38 11.43 11.25 11.29 5,696,129 -0.18(-1.61%)
Aug 18, 2021 11.53 11.68 11.48 11.48 3,458,646 +0.00(+0.00%)
Aug 17, 2021 11.52 11.58 11.33 11.48 4,447,722 -0.26(-2.20%)
Aug 16, 2021 11.81 11.81 11.68 11.74 2,555,983 -0.21(-1.78%)
Aug 13, 2021 11.95 11.98 11.86 11.95 3,048,556 +0.10(+0.86%)
Aug 12, 2021 11.91 11.97 11.76 11.85 2,547,941 -0.09(-0.77%)
Aug 11, 2021 11.88 11.95 11.83 11.94 2,575,052 +0.21(+1.81%)
Aug 10, 2021 11.68 11.79 11.65 11.73 2,479,294 -0.07(-0.63%)
Aug 09, 2021 11.67 11.91 11.61 11.80 4,433,972 +0.09(+0.79%)
Aug 06, 2021 11.69 11.75 11.64 11.71 2,679,289 +0.14(+1.20%)
Aug 05, 2021 11.49 11.64 11.47 11.57 2,590,973 +0.21(+1.87%)
Aug 04, 2021 11.40 11.50 11.34 11.36 3,405,143 -0.13(-1.12%)
Aug 03, 2021 11.52 11.52 11.31 11.49 3,361,599 +0.06(+0.48%)
Aug 02, 2021 11.62 11.77 11.41 11.43 4,247,285 -0.10(-0.88%)
Jul 30, 2021 11.73 11.82 11.49 11.53 4,159,418 -0.36(-3.02%)
Jul 29, 2021 11.88 12.06 11.78 11.89 7,749,885 +0.33(+2.87%)
Jul 28, 2021 11.57 11.63 11.36 11.56 3,868,990 +0.02(+0.16%)
Jul 27, 2021 11.43 11.60 11.40 11.54 3,670,530 -0.03(-0.24%)
Jul 26, 2021 11.50 11.67 11.49 11.57 3,337,782 +0.11(+0.97%)
Jul 23, 2021 11.53 11.55 11.40 11.46 3,603,161 +0.14(+1.22%)
Jul 22, 2021 11.48 11.49 11.24 11.32 3,092,680 -0.16(-1.37%)
Jul 21, 2021 11.31 11.51 11.31 11.48 3,910,549 +0.53(+4.89%)
Jul 20, 2021 10.69 11.01 10.64 10.94 3,506,687 +0.15(+1.37%)
Jul 19, 2021 10.74 10.80 10.63 10.80 3,743,855 -0.18(-1.68%)
Jul 16, 2021 11.24 11.24 10.96 10.98 3,891,953 -0.31(-2.78%)
Jul 15, 2021 11.22 11.40 11.18 11.29 2,947,011 -0.08(-0.73%)
Jul 14, 2021 11.48 11.53 11.28 11.38 3,169,088 +0.02(+0.16%)
Jul 13, 2021 11.40 11.44 11.26 11.36 2,863,874 -0.22(-1.91%)
Jul 12, 2021 11.44 11.66 11.34 11.58 3,428,846 +0.01(+0.08%)
Jul 09, 2021 11.40 11.59 11.31 11.57 3,643,387 +0.50(+4.50%)
Jul 08, 2021 11.15 11.22 11.04 11.07 5,502,079 -0.31(-2.75%)
Jul 07, 2021 11.42 11.52 11.29 11.39 3,853,620 -0.19(-1.67%)
Jul 06, 2021 11.87 11.87 11.54 11.58 4,493,062 -0.41(-3.38%)
Jul 02, 2021 12.07 12.08 11.91 11.99 1,955,984 -0.14(-1.14%)
Jul 01, 2021 12.12 12.18 12.07 12.12 2,843,678 +0.06(+0.54%)
Jun 30, 2021 11.95 12.09 11.93 12.06 2,871,602 -0.03(-0.23%)
Jun 29, 2021 12.22 12.26 12.07 12.09 3,029,059 +0.02(+0.15%)
Jun 28, 2021 12.16 12.18 11.96 12.07 4,541,627 -0.20(-1.65%)
Jun 25, 2021 12.18 12.29 12.12 12.27 4,501,160 +0.07(+0.61%)
Jun 24, 2021 12.04 12.21 11.99 12.20 2,648,011 +0.25(+2.08%)
Jun 23, 2021 11.99 12.06 11.92 11.95 2,492,787 -0.04(-0.31%)
Jun 22, 2021 11.94 12.04 11.90 11.99 3,301,882 -0.17(-1.37%)
Jun 21, 2021 12.03 12.17 12.02 12.15 3,617,351 +0.22(+1.85%)
Jun 18, 2021 12.08 12.15 11.92 11.93 6,819,935 -0.42(-3.43%)
Jun 17, 2021 12.82 12.85 12.29 12.35 6,294,456 -0.32(-2.55%)
Jun 16, 2021 12.73 12.79 12.55 12.68 5,293,264 -0.36(-2.76%)
Jun 15, 2021 12.88 13.06 12.87 13.04 3,138,117 +0.14(+1.07%)
Jun 14, 2021 13.05 13.10 12.87 12.90 3,044,057 -0.17(-1.27%)
Jun 11, 2021 13.10 13.15 13.00 13.06 4,372,190 -0.14(-1.05%)
Jun 10, 2021 13.50 13.54 13.20 13.20 3,619,445 -0.26(-1.92%)
Jun 09, 2021 13.58 13.60 13.40 13.46 3,855,764 -0.29(-2.14%)
Jun 08, 2021 13.71 13.85 13.62 13.76 2,959,826 -0.15(-1.06%)
Jun 07, 2021 13.84 13.99 13.80 13.90 2,669,370 -0.04(-0.26%)
Jun 04, 2021 13.94 13.97 13.83 13.94 2,690,861 -0.06(-0.46%)
Jun 03, 2021 13.97 14.06 13.96 14.00 2,631,423 +0.01(+0.07%)
Jun 02, 2021 14.00 14.03 13.91 14.00 2,921,038 +0.02(+0.13%)
Jun 01, 2021 13.99 14.08 13.95 13.98 2,924,535 +0.06(+0.46%)
May 28, 2021 13.73 13.97 13.68 13.91 3,698,231 +0.06(+0.40%)
May 27, 2021 13.78 13.88 13.71 13.86 3,338,896 +0.14(+1.01%)
May 26, 2021 13.55 13.77 13.51 13.72 3,845,321 +0.06(+0.41%)
May 25, 2021 14.00 14.14 13.66 13.66 8,064,745 -0.19(-1.40%)
May 24, 2021 13.55 14.03 13.55 13.86 7,030,616 +0.28(+2.04%)
May 21, 2021 13.45 13.60 13.42 13.58 4,094,740 +0.33(+2.51%)
May 20, 2021 13.23 13.29 13.10 13.25 4,060,542 +0.09(+0.70%)
May 19, 2021 13.07 13.21 12.90 13.16 3,918,485 -0.02(-0.14%)
May 18, 2021 13.25 13.29 13.17 13.17 4,254,323 -0.03(-0.21%)
May 17, 2021 13.06 13.22 13.01 13.20 4,397,721 -0.07(-0.56%)
May 14, 2021 13.17 13.30 13.17 13.28 3,861,725 +0.29(+2.20%)
May 13, 2021 12.76 13.02 12.75 12.99 3,327,984 +0.24(+1.88%)
May 12, 2021 12.85 13.03 12.70 12.75 5,952,027 +0.03(+0.22%)
May 11, 2021 12.54 12.78 12.50 12.72 5,705,336 -0.04(-0.29%)
May 10, 2021 12.85 13.01 12.75 12.76 6,031,230 -0.28(-2.12%)
May 07, 2021 12.69 13.05 12.66 13.04 5,168,447 +0.25(+1.95%)
May 06, 2021 12.64 12.80 12.52 12.79 4,125,961 +0.26(+2.06%)
May 05, 2021 12.50 12.59 12.41 12.53 3,976,187 +0.18(+1.42%)
May 04, 2021 12.33 12.47 12.14 12.35 6,717,848 -0.31(-2.47%)
May 03, 2021 12.70 12.77 12.61 12.67 3,709,461 -0.24(-1.86%)
Apr 30, 2021 13.00 13.06 12.86 12.91 3,441,233 -0.18(-1.41%)
Apr 29, 2021 12.79 13.09 12.78 13.09 8,507,808 +0.44(+3.50%)
Apr 28, 2021 12.51 12.68 12.40 12.65 12,202,128 +1.26(+11.09%)
Apr 27, 2021 11.24 11.40 11.18 11.39 3,093,620 +0.19(+1.73%)
Apr 26, 2021 11.12 11.23 11.12 11.19 2,160,256 +0.24(+2.19%)
Apr 23, 2021 10.81 11.00 10.79 10.95 2,547,166 +0.18(+1.63%)
Apr 22, 2021 10.87 10.90 10.77 10.78 2,204,899 -0.26(-2.34%)
Apr 21, 2021 10.78 11.04 10.75 11.04 2,679,618 +0.00(+0.00%)
Apr 20, 2021 11.36 11.36 11.02 11.04 3,466,586 -0.51(-4.39%)
Apr 19, 2021 11.56 11.66 11.52 11.54 3,083,231 -0.03(-0.24%)
Apr 16, 2021 11.52 11.57 11.46 11.57 1,727,070 +0.24(+2.12%)
Apr 15, 2021 11.40 11.40 11.25 11.33 2,395,289 -0.07(-0.65%)
Apr 14, 2021 11.38 11.54 11.35 11.40 2,413,405 +0.08(+0.73%)
Apr 13, 2021 11.33 11.36 11.25 11.32 3,005,882 -0.11(-0.97%)
Apr 12, 2021 11.36 11.43 11.36 11.43 2,611,485 +0.07(+0.65%)
Apr 09, 2021 11.32 11.37 11.28 11.36 1,886,729 -0.04(-0.32%)
Apr 08, 2021 11.32 11.41 11.21 11.40 2,569,733 -0.10(-0.88%)
Apr 07, 2021 11.38 11.51 11.37 11.50 3,246,942 +0.19(+1.71%)
Apr 06, 2021 11.33 11.39 11.26 11.30 2,631,732 +0.05(+0.41%)
Apr 05, 2021 11.25 11.29 11.18 11.26 2,195,464 +0.08(+0.74%)
Apr 01, 2021 11.12 11.22 11.07 11.17 2,786,003 +0.11(+1.00%)
Mar 31, 2021 11.13 11.32 11.02 11.06 6,739,722 -0.10(-0.91%)
Mar 30, 2021 11.11 11.19 11.08 11.16 9,938,364 +0.15(+1.34%)
Mar 29, 2021 11.05 11.11 10.96 11.02 7,840,148 -0.37(-3.24%)
Mar 26, 2021 11.46 11.56 11.28 11.39 3,382,880 +0.01(+0.08%)
Mar 25, 2021 11.32 11.42 11.12 11.38 10,813,198 -0.06(-0.48%)
Mar 24, 2021 11.48 11.61 11.43 11.43 3,556,911 +0.10(+0.89%)
Mar 23, 2021 11.49 11.52 11.31 11.33 3,511,494 -0.29(-2.54%)
Mar 22, 2021 11.61 11.66 11.49 11.63 3,094,826 -0.05(-0.39%)
Mar 19, 2021 11.65 11.75 11.46 11.67 3,872,377 -0.26(-2.16%)
Mar 18, 2021 11.92 12.17 11.88 11.93 5,969,475 +0.31(+2.70%)
Mar 17, 2021 11.53 11.64 11.47 11.62 4,248,544 +0.20(+1.78%)
Mar 16, 2021 11.52 11.52 11.34 11.41 3,091,456 -0.11(-0.96%)
Mar 15, 2021 11.60 11.62 11.37 11.52 3,496,895 -0.20(-1.73%)
Mar 12, 2021 11.70 11.83 11.68 11.73 3,319,971 +0.17(+1.43%)
Mar 11, 2021 11.53 11.65 11.40 11.56 4,251,743 -0.26(-2.18%)
Mar 10, 2021 11.68 11.84 11.62 11.82 4,360,026 +0.12(+1.02%)
Mar 09, 2021 11.66 11.84 11.58 11.70 6,568,240 -0.42(-3.50%)
Mar 08, 2021 12.14 12.33 12.01 12.12 8,911,141 +0.41(+3.46%)
Mar 05, 2021 11.82 11.88 11.58 11.72 5,702,163 +0.34(+3.00%)
Mar 04, 2021 11.47 11.58 11.23 11.38 5,870,706 -0.45(-3.82%)
Mar 03, 2021 11.73 11.99 11.70 11.83 4,985,405 +0.18(+1.58%)
Mar 02, 2021 11.65 11.73 11.62 11.64 3,011,801 +0.00(+0.00%)
Mar 01, 2021 11.60 11.70 11.54 11.64 4,102,973 +0.33(+2.93%)
Feb 26, 2021 11.62 11.63 11.30 11.31 5,581,118 -0.44(-3.77%)
Feb 25, 2021 12.02 12.16 11.73 11.76 9,579,291 +0.29(+2.49%)
Feb 24, 2021 11.16 11.48 11.15 11.47 4,942,920 +0.38(+3.41%)
Feb 23, 2021 11.10 11.16 10.85 11.09 5,116,304 +0.04(+0.33%)
Feb 22, 2021 10.82 11.12 10.81 11.05 4,928,537 +0.33(+3.10%)
Feb 19, 2021 10.53 10.75 10.52 10.72 3,804,913 +0.42(+4.12%)
Feb 18, 2021 10.43 10.44 10.21 10.30 2,828,562 -0.09(-0.89%)
Feb 17, 2021 10.54 10.55 10.31 10.39 2,297,621 -0.07(-0.70%)
Feb 16, 2021 10.27 10.50 10.22 10.46 4,700,653 +0.42(+4.22%)
Feb 12, 2021 9.911 10.07 9.896 10.04 3,280,815 +0.19(+1.97%)
Feb 11, 2021 9.883 9.930 9.782 9.847 1,827,185 +0.08(+0.85%)
Feb 10, 2021 9.847 9.883 9.727 9.764 3,062,968 +0.11(+1.15%)
Feb 09, 2021 9.681 9.690 9.598 9.653 1,453,250 -0.08(-0.85%)
Feb 08, 2021 9.644 9.810 9.644 9.736 2,456,586 +0.22(+2.33%)
Feb 05, 2021 9.616 9.625 9.478 9.515 2,571,461 -0.08(-0.86%)
Feb 04, 2021 9.570 9.708 9.552 9.598 3,963,642 -0.12(-1.23%)
Feb 03, 2021 9.598 9.745 9.570 9.718 3,410,337 +0.08(+0.86%)
Feb 02, 2021 9.561 9.653 9.542 9.635 3,198,211 +0.07(+0.77%)
Feb 01, 2021 9.478 9.561 9.432 9.561 2,521,562 +0.23(+2.47%)
Jan 29, 2021 9.524 9.533 9.291 9.330 3,085,038 -0.34(-3.53%)
Jan 28, 2021 9.588 9.754 9.588 9.671 2,147,221 +0.18(+1.94%)
Jan 27, 2021 9.542 9.588 9.312 9.487 3,438,297 -0.35(-3.56%)
Jan 26, 2021 9.874 9.902 9.791 9.837 2,482,128 +0.16(+1.62%)
Jan 25, 2021 9.745 9.773 9.422 9.681 6,220,956 -0.36(-3.58%)
Jan 22, 2021 10.03 10.10 9.977 10.04 2,066,887 -0.27(-2.59%)
Jan 21, 2021 10.37 10.38 10.22 10.31 1,940,092 +0.06(+0.63%)
Jan 20, 2021 10.35 10.38 10.21 10.24 2,061,115 -0.13(-1.24%)
Jan 19, 2021 10.59 10.61 10.35 10.37 3,779,361 -0.34(-3.18%)
Jan 15, 2021 10.85 10.90 10.67 10.71 2,987,854 -0.47(-4.20%)
Jan 14, 2021 11.06 11.20 11.05 11.18 3,811,751 +0.38(+3.50%)
Jan 13, 2021 10.72 10.81 10.67 10.81 1,785,732 -0.08(-0.76%)
Jan 12, 2021 10.90 10.93 10.81 10.89 2,778,573 +0.15(+1.37%)
Jan 11, 2021 10.56 10.75 10.53 10.74 2,369,220 -0.01(-0.09%)
Jan 08, 2021 10.90 10.90 10.62 10.75 2,935,792 -0.02(-0.17%)
Jan 07, 2021 10.66 10.84 10.65 10.77 3,050,690 +0.14(+1.30%)
Jan 06, 2021 10.46 10.71 10.44 10.63 4,429,147 +0.54(+5.39%)
Jan 05, 2021 9.994 10.13 9.966 10.09 2,451,445 +0.18(+1.86%)
Jan 04, 2021 10.04 10.11 9.847 9.902 2,563,011 -0.15(-1.47%)
Dec 31, 2020 10.05 10.05 10.05 1,047,179 +0.01(+0.09%)
Dec 30, 2020 10.10 10.14 10.01 10.04 1,047,179 -0.05(-0.46%)
Dec 29, 2020 10.25 10.30 10.05 10.09 2,358,649 -0.23(-2.23%)
Dec 28, 2020 10.33 10.40 10.30 10.32 3,117,344 +0.31(+3.13%)
Dec 24, 2020 10.10 10.11 9.957 10.00 758,813 -0.07(-0.73%)
Dec 23, 2020 9.911 10.10 9.902 10.08 2,150,662 +0.29(+2.92%)
Dec 22, 2020 9.883 9.902 9.782 9.791 2,401,558 -0.03(-0.28%)
Dec 21, 2020 9.708 9.847 9.662 9.819 3,993,922 -0.39(-3.79%)
Dec 18, 2020 10.23 10.25 10.14 10.21 2,811,384 -0.06(-0.54%)
Dec 17, 2020 10.26 10.30 10.23 10.26 2,872,823 +0.17(+1.64%)
Dec 16, 2020 10.21 10.22 10.01 10.10 2,561,605 +0.09(+0.92%)
Dec 15, 2020 9.957 10.06 9.883 10.00 2,880,293 +0.22(+2.26%)
Dec 14, 2020 9.948 10.00 9.773 9.782 3,685,433 -0.01(-0.09%)
Dec 11, 2020 9.948 9.966 9.782 9.791 3,026,034 -0.35(-3.45%)
Dec 10, 2020 10.14 10.23 10.10 10.14 3,843,527 -0.21(-2.05%)
Dec 09, 2020 10.46 10.54 10.29 10.35 2,983,058 -0.19(-1.84%)
Dec 08, 2020 10.58 10.62 10.51 10.55 1,812,450 -0.13(-1.21%)
Dec 07, 2020 10.77 10.78 10.62 10.68 2,307,266 -0.18(-1.61%)
Dec 04, 2020 10.99 11.03 10.81 10.85 3,493,405 +0.00(+0.00%)
Dec 03, 2020 10.86 10.97 10.82 10.85 4,016,673 +0.18(+1.64%)
Dec 02, 2020 10.53 10.69 10.49 10.68 2,731,220 +0.12(+1.14%)
Dec 01, 2020 10.43 10.60 10.41 10.56 5,435,656 +0.30(+2.97%)
Nov 30, 2020 10.54 10.55 10.24 10.25 3,462,835 -0.22(-2.11%)
Nov 27, 2020 10.46 10.53 10.42 10.47 1,311,111 -0.01(-0.09%)
Nov 25, 2020 10.46 10.52 10.34 10.48 2,617,125 -0.08(-0.78%)
Nov 24, 2020 10.28 10.61 10.28 10.57 4,402,150 +0.39(+3.80%)
Nov 23, 2020 10.12 10.22 10.09 10.18 5,932,214 +0.32(+3.27%)
Nov 20, 2020 9.837 9.902 9.777 9.856 3,173,545 -0.06(-0.56%)
Nov 19, 2020 9.782 9.920 9.736 9.911 2,750,241 +0.03(+0.28%)
Nov 18, 2020 10.04 10.06 9.874 9.883 6,965,793 -0.09(-0.92%)
Nov 17, 2020 9.966 10.00 9.911 9.976 9,732,600 +0.03(+0.28%)
Nov 16, 2020 10.02 10.03 9.883 9.948 4,350,323 +0.06(+0.56%)
Nov 13, 2020 9.782 9.911 9.773 9.893 4,224,560 +0.30(+3.07%)
Nov 12, 2020 9.552 9.736 9.533 9.598 3,102,878 -0.06(-0.67%)
Nov 11, 2020 9.718 9.754 9.630 9.662 5,211,852 -0.22(-2.24%)
Nov 10, 2020 9.883 9.957 9.754 9.883 11,715,853 +0.09(+0.94%)
Nov 09, 2020 10.01 10.04 9.598 9.791 11,818,523 +0.43(+4.63%)
Nov 06, 2020 9.413 9.432 9.321 9.358 3,036,555 +0.09(+0.99%)
Nov 05, 2020 9.164 9.349 9.164 9.266 4,862,340 +0.12(+1.31%)
Nov 04, 2020 9.266 9.293 9.118 9.146 5,085,275 -0.04(-0.40%)
Nov 03, 2020 9.100 9.220 9.091 9.183 10,477,031 +0.30(+3.32%)
Nov 02, 2020 8.759 8.925 8.740 8.888 5,058,934 +0.36(+4.22%)
Oct 30, 2020 8.519 8.556 8.413 8.528 4,784,667 +0.01(+0.11%)
Oct 29, 2020 8.464 8.680 8.374 8.519 5,109,027 -0.01(-0.11%)
Oct 28, 2020 8.574 8.593 8.344 8.528 9,219,349 +0.00(+0.00%)
Oct 27, 2020 8.768 8.786 8.519 8.528 3,693,118 -0.27(-3.04%)
Oct 26, 2020 8.897 8.906 8.713 8.796 4,784,925 -0.10(-1.14%)
Oct 23, 2020 8.980 8.980 8.805 8.897 4,443,114 +0.18(+2.12%)
Oct 22, 2020 8.574 8.740 8.560 8.713 3,438,340 +0.04(+0.43%)
Oct 21, 2020 8.805 8.855 8.653 8.676 4,253,643 -0.18(-1.98%)
Oct 20, 2020 8.851 9.017 8.842 8.851 3,922,548 +0.30(+3.45%)
Oct 19, 2020 8.602 8.749 8.537 8.556 3,150,960 +0.03(+0.32%)
Oct 16, 2020 8.390 8.565 8.362 8.528 3,705,451 +0.21(+2.55%)
Oct 15, 2020 8.159 8.325 8.141 8.316 2,546,453 -0.04(-0.44%)
Oct 14, 2020 8.390 8.427 8.353 8.353 2,475,634 -0.05(-0.55%)
Oct 13, 2020 8.556 8.565 8.362 8.399 2,924,383 -0.21(-2.46%)
Oct 12, 2020 8.519 8.620 8.499 8.611 2,702,016 +0.06(+0.65%)
Oct 09, 2020 8.657 8.657 8.501 8.556 2,436,532 -0.07(-0.85%)
Oct 08, 2020 8.639 8.666 8.565 8.630 5,048,968 +0.12(+1.41%)
Oct 07, 2020 8.464 8.547 8.431 8.510 4,559,752 +0.20(+2.44%)
Oct 06, 2020 8.362 8.477 8.293 8.307 8,467,998 +0.29(+3.56%)
Oct 05, 2020 7.892 8.030 7.883 8.021 5,835,859 +0.18(+2.35%)
Oct 02, 2020 7.652 7.883 7.643 7.837 3,689,399 +0.13(+1.67%)
Oct 01, 2020 7.689 7.763 7.629 7.708 4,653,097 -0.04(-0.48%)
Sep 30, 2020 7.745 7.901 7.708 7.745 4,898,535 +0.12(+1.57%)
Sep 29, 2020 7.698 7.737 7.583 7.625 4,375,450 -0.15(-1.90%)
Sep 28, 2020 7.643 7.846 7.615 7.772 4,728,594 +0.40(+5.37%)
Sep 25, 2020 7.284 7.385 7.228 7.376 6,042,523 -0.10(-1.36%)
Sep 24, 2020 7.449 7.579 7.385 7.477 4,166,440 +0.06(+0.75%)
Sep 23, 2020 7.597 7.671 7.376 7.422 5,658,373 -0.08(-1.11%)
Sep 22, 2020 7.671 7.735 7.463 7.505 5,076,960 -0.18(-2.40%)
Sep 21, 2020 7.717 7.791 7.551 7.689 13,873,475 -0.69(-8.25%)
Sep 18, 2020 8.408 8.473 8.334 8.381 3,350,449 -0.14(-1.62%)
Sep 17, 2020 8.408 8.533 8.390 8.519 2,489,876 -0.05(-0.54%)
Sep 16, 2020 8.399 8.602 8.353 8.565 3,338,850 +0.18(+2.09%)
Sep 15, 2020 8.547 8.547 8.390 8.390 2,244,909 -0.22(-2.57%)
Sep 14, 2020 8.611 8.676 8.565 8.611 2,187,381 +0.07(+0.86%)
Sep 11, 2020 8.556 8.597 8.464 8.537 3,429,302 -0.08(-0.96%)
Sep 10, 2020 8.879 8.925 8.620 8.620 3,145,008 -0.06(-0.74%)
Sep 09, 2020 8.676 8.759 8.639 8.685 3,343,797 +0.01(+0.11%)
Sep 08, 2020 8.657 8.722 8.547 8.676 9,139,447 -0.30(-3.29%)
Sep 04, 2020 8.906 9.026 8.754 8.971 5,149,106 +0.41(+4.74%)
Sep 03, 2020 8.768 8.832 8.512 8.565 3,853,345 -0.15(-1.69%)
Sep 02, 2020 8.620 8.722 8.565 8.713 2,999,181 -0.06(-0.74%)
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.