Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.27 26.34 25.21 25.71 3,747,387 -0.63(-2.38%)
Apr 27, 2018 26.54 26.67 25.88 26.34 2,819,139 +0.02(+0.08%)
Apr 26, 2018 25.62 26.47 25.54 26.32 2,939,111 +1.05(+4.14%)
Apr 25, 2018 25.73 25.79 24.61 25.27 3,938,607 -0.56(-2.17%)
Apr 24, 2018 27.03 27.51 25.49 25.83 5,929,135 -1.12(-4.16%)
Apr 23, 2018 26.86 27.25 26.53 26.95 4,900,555 +0.18(+0.69%)
Apr 20, 2018 26.10 27.04 25.83 26.77 5,023,404 +0.42(+1.59%)
Apr 19, 2018 26.01 26.45 25.71 26.35 3,328,051 +0.23(+0.87%)
Apr 18, 2018 26.11 26.36 25.66 26.12 3,850,391 +0.02(+0.08%)
Apr 17, 2018 25.42 26.20 25.17 26.10 7,802,235 +0.76(+2.99%)
Apr 16, 2018 25.74 25.76 24.82 25.34 4,664,497 -0.21(-0.81%)
Apr 13, 2018 26.27 26.29 24.62 25.55 7,278,556 -0.53(-2.03%)
Apr 12, 2018 27.63 27.63 25.92 26.08 7,771,908 -1.48(-5.37%)
Apr 11, 2018 26.96 27.89 26.96 27.56 3,663,215 +0.33(+1.22%)
Apr 10, 2018 27.74 27.81 26.64 27.23 4,234,985 +0.12(+0.43%)
Apr 09, 2018 26.98 27.70 26.93 27.11 3,629,193 +0.29(+1.07%)
Apr 06, 2018 26.67 27.29 26.27 26.82 2,815,711 -0.49(-1.81%)
Apr 05, 2018 27.63 27.99 27.01 27.31 3,954,949 -0.06(-0.22%)
Apr 04, 2018 26.11 27.41 25.57 27.37 4,268,034 -0.10(-0.38%)
Apr 03, 2018 27.59 28.05 27.08 27.48 3,831,251 +0.46(+1.72%)
Apr 02, 2018 27.11 27.72 26.85 27.01 3,926,136 -0.53(-1.93%)
Mar 29, 2018 27.54 27.54 27.54 0 +1.30(+4.97%)
Mar 28, 2018 26.61 27.21 24.68 26.24 8,410,568 -0.30(-1.14%)
Mar 27, 2018 28.96 29.09 26.18 26.54 8,047,269 -2.09(-7.31%)
Mar 26, 2018 29.27 29.47 28.04 28.63 5,400,649 -0.03(-0.10%)
Mar 23, 2018 28.32 29.36 28.29 28.66 6,960,334 +0.00(+0.00%)
Mar 22, 2018 28.46 29.10 28.11 28.66 9,322,357 -0.68(-2.31%)
Mar 21, 2018 28.41 29.80 28.26 29.34 10,459,980 +0.78(+2.74%)
Mar 20, 2018 27.25 28.56 26.95 28.56 9,104,016 +1.31(+4.81%)
Mar 19, 2018 27.84 26.66 27.25 5,811,143 -0.16(-0.59%)
Mar 16, 2018 27.89 28.09 26.90 27.41 6,521,351 -0.48(-1.72%)
Mar 15, 2018 27.63 27.98 27.48 27.89 4,809,969 +0.43(+1.56%)
Mar 14, 2018 27.27 27.76 27.23 27.46 5,289,358 +0.33(+1.22%)
Mar 13, 2018 27.34 27.47 26.61 27.13 4,667,369 -0.16(-0.59%)
Mar 12, 2018 27.59 27.66 27.00 27.29 5,550,547 -0.37(-1.33%)
Mar 09, 2018 26.60 27.72 26.33 27.66 11,269,559 +1.33(+5.04%)
Mar 08, 2018 27.41 27.98 26.30 26.33 12,650,858 -0.94(-3.46%)
Mar 07, 2018 25.91 27.28 31,887,306 +2.25(+8.98%)
Mar 06, 2018 25.05 25.32 24.34 25.03 8,206,766 +0.52(+2.10%)
Mar 05, 2018 23.99 24.79 23.85 24.51 6,105,366 +0.28(+1.16%)
Mar 02, 2018 23.42 24.65 23.03 24.23 7,039,760 +0.78(+3.33%)
Mar 01, 2018 24.46 24.98 23.25 23.45 7,257,068 -0.90(-3.69%)
Feb 28, 2018 24.54 24.70 23.96 24.35 4,019,232 -0.32(-1.28%)
Feb 27, 2018 25.04 25.41 24.42 24.67 6,359,175 -0.53(-2.11%)
Feb 26, 2018 25.76 26.08 24.76 25.20 10,761,104 -1.14(-4.34%)
Feb 23, 2018 24.74 26.43 24.41 26.34 24,376,782 +3.85(+17.10%)
Feb 22, 2018 23.62 23.62 22.21 22.50 5,318,215 -1.06(-4.50%)
Feb 21, 2018 24.09 24.42 23.53 23.56 3,633,755 -0.29(-1.20%)
Feb 20, 2018 22.83 24.12 22.76 23.84 6,372,820 +0.97(+4.22%)
Feb 16, 2018 22.88 22.88 22.88 0 +0.15(+0.68%)
Feb 15, 2018 23.54 22.63 22.72 6,097,964 +0.21(+0.95%)
Feb 14, 2018 20.83 22.61 20.83 22.51 7,187,326 +1.67(+7.99%)
Feb 13, 2018 20.63 21.51 20.43 20.84 5,734,281 -0.02(-0.11%)
Feb 12, 2018 20.87 21.11 20.62 20.87 4,057,044 +0.49(+2.42%)
Feb 09, 2018 19.75 20.52 19.31 20.37 5,664,776 +0.94(+4.81%)
Feb 08, 2018 20.78 20.99 19.44 19.44 7,175,871 -1.05(-5.11%)
Feb 07, 2018 20.62 20.95 20.48 20.48 5,440,838 -0.21(-1.00%)
Feb 06, 2018 20.15 21.27 19.88 20.69 11,478,477 -0.33(-1.58%)
Feb 05, 2018 21.15 21.38 20.79 21.02 9,275,207 -0.96(-4.36%)
Feb 02, 2018 22.57 22.80 21.61 21.98 6,409,809 -0.87(-3.81%)
Feb 01, 2018 22.92 23.23 22.38 22.85 3,875,962 -0.38(-1.65%)
Jan 31, 2018 23.22 23.53 23.01 23.23 5,293,098 +0.38(+1.64%)
Jan 30, 2018 22.50 23.44 22.15 22.86 7,495,843 -0.49(-2.11%)
Jan 29, 2018 23.10 23.71 22.64 23.35 12,128,461 +1.02(+4.59%)
Jan 26, 2018 22.32 22.68 21.96 22.33 9,119,553 +0.40(+1.81%)
Jan 25, 2018 21.39 21.98 21.13 21.93 7,205,181 +0.56(+2.62%)
Jan 24, 2018 21.52 21.63 21.07 21.37 5,878,289 -0.04(-0.17%)
Jan 23, 2018 21.41 21.51 20.96 21.40 7,183,028 +0.25(+1.18%)
Jan 22, 2018 21.26 21.81 20.93 21.15 7,740,245 +0.08(+0.38%)
Jan 19, 2018 20.34 21.52 20.34 21.07 9,961,781 +0.88(+4.34%)
Jan 18, 2018 20.54 21.08 19.92 20.20 10,235,034 -0.40(-1.93%)
Jan 17, 2018 18.78 20.87 18.73 20.59 18,242,260 +2.08(+11.22%)
Jan 16, 2018 19.73 19.76 18.47 18.52 7,639,325 -0.99(-5.06%)
Jan 12, 2018 19.50 19.50 19.50 0 -0.29(-1.49%)
Jan 11, 2018 20.04 20.04 19.36 19.80 3,582,088 +0.06(+0.30%)
Jan 10, 2018 19.67 19.88 19.07 19.74 5,375,066 -0.30(-1.51%)
Jan 09, 2018 20.80 21.36 19.70 20.04 8,346,174 -0.55(-2.65%)
Jan 08, 2018 20.48 21.18 20.25 20.59 8,170,411 +0.08(+0.40%)
Jan 05, 2018 20.13 20.62 19.99 20.51 6,350,436 +0.71(+3.57%)
Jan 04, 2018 19.28 20.54 19.10 19.80 7,791,137 +0.71(+3.75%)
Jan 03, 2018 19.37 19.39 18.91 19.08 3,761,214 +0.03(+0.15%)
Jan 02, 2018 18.30 19.22 18.30 19.05 4,642,467 +1.02(+5.64%)
Dec 29, 2017 18.04 18.04 18.04 0 -0.47(-2.55%)
Dec 28, 2017 18.87 19.06 18.37 18.51 2,671,928 -0.37(-1.95%)
Dec 27, 2017 18.58 19.02 18.50 18.88 2,928,389 +0.29(+1.55%)
Dec 26, 2017 18.80 18.90 18.48 18.59 3,173,776 -0.14(-0.75%)
Dec 22, 2017 18.59 19.14 18.52 18.73 3,576,652 -0.04(-0.20%)
Dec 21, 2017 19.13 19.27 18.60 18.77 5,572,044 -0.41(-2.11%)
Dec 20, 2017 19.16 19.37 19.05 19.17 3,624,998 +0.12(+0.62%)
Dec 19, 2017 18.79 19.35 18.72 19.05 5,949,748 +0.37(+1.97%)
Dec 18, 2017 18.55 18.97 18.20 18.69 4,315,364 +0.21(+1.12%)
Dec 15, 2017 18.35 18.59 18.30 18.48 5,138,378 +0.14(+0.76%)
Dec 14, 2017 18.19 18.48 17.98 18.34 3,445,964 +0.09(+0.48%)
Dec 13, 2017 18.41 18.91 18.21 18.25 5,200,612 +0.01(+0.08%)
Dec 12, 2017 18.18 18.35 17.72 18.24 4,109,984 -0.01(-0.08%)
Dec 11, 2017 17.88 18.77 17.83 18.25 5,814,830 +0.24(+1.35%)
Dec 08, 2017 17.79 18.23 17.70 18.01 5,622,224 +0.47(+2.69%)
Dec 07, 2017 17.29 17.99 17.28 17.54 4,886,428 +0.27(+1.54%)
Dec 06, 2017 17.21 17.55 16.87 17.27 5,110,465 -0.29(-1.68%)
Dec 05, 2017 17.85 18.19 17.40 17.57 8,272,133 -0.71(-3.87%)
Dec 04, 2017 16.95 18.52 16.89 18.27 17,573,656 +1.65(+9.93%)
Dec 01, 2017 17.32 17.57 16.57 16.62 13,420,813 -1.06(-6.00%)
Nov 30, 2017 18.83 18.91 17.20 17.68 17,033,192 -1.11(-5.92%)
Nov 29, 2017 19.08 19.40 18.63 18.80 16,003,601 +0.32(+1.71%)
Nov 28, 2017 20.22 20.26 18.31 18.48 44,088,808 -4.29(-18.84%)
Nov 27, 2017 23.76 23.78 22.51 22.77 8,452,675 -0.91(-3.86%)
Nov 24, 2017 23.70 23.86 23.24 23.68 2,838,322 +0.02(+0.09%)
Nov 22, 2017 23.70 23.88 23.14 23.66 6,439,959 -0.15(-0.62%)
Nov 21, 2017 24.61 24.65 23.44 23.81 6,660,713 -0.46(-1.91%)
Nov 20, 2017 23.03 24.59 23.03 24.27 7,091,733 +1.27(+5.51%)
Nov 17, 2017 24.14 24.76 22.77 23.00 9,337,542 -0.69(-2.92%)
Nov 16, 2017 23.06 24.22 23.02 23.70 9,568,636 +1.16(+5.13%)
Nov 15, 2017 21.28 23.03 21.22 22.54 8,084,478 +1.03(+4.80%)
Nov 14, 2017 21.99 22.02 21.36 21.51 3,533,567 -0.51(-2.31%)
Nov 13, 2017 20.88 22.39 20.79 22.02 6,827,842 +1.13(+5.40%)
Nov 10, 2017 21.35 21.35 20.71 20.89 3,420,176 -0.45(-2.11%)
Nov 09, 2017 20.76 21.40 20.39 21.34 4,827,321 +0.38(+1.79%)
Nov 08, 2017 20.78 21.09 19.98 20.96 7,737,511 +0.14(+0.67%)
Nov 07, 2017 21.57 21.59 20.70 20.82 7,261,567 -0.78(-3.62%)
Nov 06, 2017 22.10 22.21 21.44 21.60 4,769,690 -0.35(-1.61%)
Nov 03, 2017 22.27 22.44 21.71 21.96 3,061,640 -0.35(-1.59%)
Nov 02, 2017 22.33 22.60 21.88 22.31 3,488,961 -0.06(-0.26%)
Nov 01, 2017 22.62 22.84 22.19 22.37 3,254,649 -0.08(-0.36%)
Oct 31, 2017 21.85 22.53 21.82 22.45 4,489,456 +0.74(+3.43%)
Oct 30, 2017 21.99 22.92 21.65 21.71 5,971,180 +0.02(+0.10%)
Oct 27, 2017 21.68 22.15 21.52 21.68 4,311,792 +0.12(+0.55%)
Oct 26, 2017 21.93 22.36 21.33 21.57 7,150,968 -0.21(-0.98%)
Oct 25, 2017 22.95 23.11 20.69 21.78 13,050,223 -1.24(-5.38%)
Oct 24, 2017 23.22 23.42 22.89 23.02 4,480,805 -0.25(-1.08%)
Oct 23, 2017 23.56 23.62 22.97 23.27 5,325,724 -0.23(-0.97%)
Oct 20, 2017 24.41 24.50 23.45 23.50 6,223,473 -0.68(-2.80%)
Oct 19, 2017 24.43 24.76 24.10 24.17 6,313,546 -0.86(-3.44%)
Oct 18, 2017 24.73 25.49 24.60 25.04 4,791,622 +0.46(+1.89%)
Oct 17, 2017 25.51 26.15 24.50 24.57 8,399,716 -0.76(-3.00%)
Oct 16, 2017 24.43 25.56 24.39 25.33 9,338,898 +1.14(+4.72%)
Oct 13, 2017 23.70 24.52 23.58 24.19 4,867,622 +0.51(+2.15%)
Oct 12, 2017 24.20 24.29 23.61 23.68 4,932,008 -0.47(-1.95%)
Oct 11, 2017 23.60 24.22 23.50 24.15 4,570,819 +0.54(+2.28%)
Oct 10, 2017 23.39 24.23 23.28 23.61 6,360,844 +0.43(+1.84%)
Oct 09, 2017 23.58 23.64 23.07 23.19 3,881,303 -0.37(-1.56%)
Oct 06, 2017 23.05 23.60 22.99 23.56 4,013,495 +0.41(+1.78%)
Oct 05, 2017 23.44 23.50 22.88 23.14 4,538,771 -0.27(-1.13%)
Oct 04, 2017 23.75 23.80 23.28 23.41 5,492,332 -0.38(-1.58%)
Oct 03, 2017 23.81 24.02 23.59 23.78 5,590,885 +0.27(+1.16%)
Oct 02, 2017 23.25 23.79 22.90 23.51 7,115,686 +0.42(+1.82%)
Sep 29, 2017 23.78 23.89 22.93 23.09 10,481,104 -0.81(-3.39%)
Sep 28, 2017 23.93 23.98 23.24 23.90 7,305,505 -0.17(-0.70%)
Sep 27, 2017 24.07 6,452,858 +0.13(+0.52%)
Sep 26, 2017 24.94 25.14 23.89 23.95 10,928,394 -0.85(-3.42%)
Sep 25, 2017 25.35 24.37 24.79 8,620,264 -0.97(-3.77%)
Sep 22, 2017 25.98 26.04 25.54 25.77 4,868,410 -0.33(-1.27%)
Sep 21, 2017 25.83 26.29 25.12 26.10 5,633,932 +0.27(+1.03%)
Sep 20, 2017 26.75 25.65 25.83 7,613,127 -0.76(-2.85%)
Sep 19, 2017 27.37 26.38 26.59 6,612,118 -0.60(-2.20%)
Sep 18, 2017 27.14 27.56 26.97 27.19 5,405,619 +0.24(+0.90%)
Sep 15, 2017 26.88 27.13 26.73 26.95 5,912,721 -0.16(-0.60%)
Sep 14, 2017 27.47 27.47 26.95 27.11 6,085,128 -0.38(-1.39%)
Sep 13, 2017 27.86 27.94 27.36 27.49 5,854,306 -0.49(-1.74%)
Sep 12, 2017 28.18 28.19 27.48 27.98 5,548,248 -0.13(-0.47%)
Sep 11, 2017 28.12 28.37 27.68 28.11 6,453,551 +0.32(+1.17%)
Sep 08, 2017 27.83 28.70 27.67 27.79 9,127,036 -0.08(-0.29%)
Sep 07, 2017 27.59 28.07 27.34 27.87 6,573,811 +0.16(+0.59%)
Sep 06, 2017 27.96 28.28 27.17 27.70 6,157,443 -0.24(-0.87%)
Sep 05, 2017 27.48 28.31 27.28 27.95 7,943,113 -0.20(-0.71%)
Sep 01, 2017 28.53 28.64 27.27 28.15 11,663,192 -0.24(-0.86%)
Aug 31, 2017 27.67 28.44 27.00 28.39 22,115,480 +1.81(+6.82%)
Aug 30, 2017 25.49 26.76 25.45 26.58 14,212,219 +1.47(+5.84%)
Aug 29, 2017 24.17 25.55 24.09 25.11 10,232,091 +0.15(+0.59%)
Aug 28, 2017 26.22 26.29 24.17 24.96 21,248,368 -1.26(-4.80%)
Aug 25, 2017 28.31 28.50 25.86 26.22 20,715,570 -1.76(-6.29%)
Aug 24, 2017 27.56 28.21 27.30 27.98 19,133,410 +0.91(+3.37%)
Aug 23, 2017 26.57 27.89 26.36 27.07 22,192,400 +0.53(+2.00%)
Aug 22, 2017 29.75 29.81 26.53 26.54 60,483,000 -6.68(-20.10%)
Aug 21, 2017 33.07 33.24 32.27 33.22 8,144,946 +0.93(+2.88%)
Aug 18, 2017 32.65 33.00 32.05 32.29 5,764,382 -0.14(-0.43%)
Aug 17, 2017 32.80 33.63 32.35 32.43 5,319,793 -0.08(-0.25%)
Aug 16, 2017 33.02 33.49 32.41 32.51 3,940,328 -0.08(-0.25%)
Aug 15, 2017 33.06 33.22 32.35 32.59 3,389,297 -0.25(-0.76%)
Aug 14, 2017 32.04 33.13 31.90 32.84 5,247,448 +1.82(+5.87%)
Aug 11, 2017 30.81 31.38 29.84 31.02 6,481,891 -0.35(-1.10%)
Aug 10, 2017 32.99 33.23 31.09 31.37 6,224,631 -2.05(-6.13%)
Aug 09, 2017 33.23 33.72 32.74 33.41 8,173,652 -0.33(-0.98%)
Aug 08, 2017 34.25 34.40 33.46 33.75 3,999,117 -0.14(-0.41%)
Aug 07, 2017 32.74 34.03 32.38 33.89 5,982,410 +1.43(+4.40%)
Aug 04, 2017 32.85 33.02 32.41 32.46 2,981,161 -0.37(-1.12%)
Aug 03, 2017 32.19 32.92 31.90 32.83 3,145,406 +0.48(+1.48%)
Aug 02, 2017 33.41 34.14 31.54 32.35 7,162,554 -0.84(-2.53%)
Aug 01, 2017 32.60 33.27 32.40 33.19 3,983,008 +0.82(+2.53%)
Jul 31, 2017 32.86 33.45 32.07 32.37 5,281,625 -0.10(-0.30%)
Jul 28, 2017 31.62 32.85 31.31 32.46 3,590,523 +0.64(+2.01%)
Jul 27, 2017 32.79 33.59 30.21 31.82 9,415,544 -0.60(-1.86%)
Jul 26, 2017 32.46 32.55 32.05 32.43 3,936,266 -0.03(-0.09%)
Jul 25, 2017 32.56 32.68 31.93 32.46 4,134,123 +0.04(+0.14%)
Jul 24, 2017 31.31 32.97 31.29 32.41 8,961,948 +1.34(+4.32%)
Jul 21, 2017 31.17 31.34 30.79 31.07 2,698,375 -0.12(-0.38%)
Jul 20, 2017 31.67 31.07 31.19 5,171,626 +0.24(+0.79%)
Jul 19, 2017 31.31 31.50 30.72 30.95 5,882,804 +0.00(+0.00%)
Jul 18, 2017 29.85 30.96 29.75 30.95 5,540,806 +0.85(+2.84%)
Jul 17, 2017 30.61 30.87 29.75 30.09 4,799,433 -0.39(-1.28%)
Jul 14, 2017 29.89 30.63 29.68 30.48 4,794,759 +0.45(+1.50%)
Jul 13, 2017 30.95 30.98 29.49 30.03 7,403,996 -0.82(-2.65%)
Jul 12, 2017 30.58 30.94 30.32 30.85 4,804,502 +0.57(+1.90%)
Jul 11, 2017 30.10 30.92 29.71 30.28 5,995,613 +0.26(+0.86%)
Jul 10, 2017 29.07 30.29 28.74 30.02 8,947,677 +1.08(+3.74%)
Jul 07, 2017 28.88 29.33 28.63 28.93 3,484,678 +0.34(+1.19%)
Jul 06, 2017 27.92 28.88 27.81 28.60 5,296,759 +0.54(+1.92%)
Jul 05, 2017 27.33 28.20 27.14 28.06 6,080,246 +0.84(+3.09%)
Jul 03, 2017 27.59 27.73 27.03 27.22 2,369,713 -0.01(-0.05%)
Jun 30, 2017 27.31 27.65 27.03 27.23 3,331,682 -0.08(-0.30%)
Jun 29, 2017 27.52 27.85 26.89 27.31 6,189,503 -0.66(-2.34%)
Jun 28, 2017 27.40 27.98 26.61 27.97 6,501,618 +0.66(+2.43%)
Jun 27, 2017 28.66 28.78 27.24 27.31 6,113,838 -1.71(-5.89%)
Jun 26, 2017 29.14 29.47 28.23 29.02 6,053,021 +0.02(+0.08%)
Jun 23, 2017 29.17 28.99 4,383,546 +0.31(+1.08%)
Jun 22, 2017 27.64 28.79 27.20 28.68 7,976,031 +0.17(+0.59%)
Jun 21, 2017 28.00 29.02 27.59 28.51 9,080,033 +0.60(+2.14%)
Jun 20, 2017 27.85 28.00 27.49 27.92 5,453,174 +0.14(+0.50%)
Jun 19, 2017 27.67 28.09 27.48 27.78 5,715,963 +0.60(+2.20%)
Jun 16, 2017 26.72 27.78 26.72 27.18 5,060,370 +0.42(+1.57%)
Jun 15, 2017 26.16 26.80 25.80 26.76 10,560,539 -0.16(-0.60%)
Jun 14, 2017 28.04 28.11 26.60 26.92 10,100,307 -1.11(-3.97%)
Jun 13, 2017 28.07 28.55 27.31 28.04 7,175,150 +0.34(+1.22%)
Jun 12, 2017 27.26 28.59 27.17 27.70 13,640,645 +0.11(+0.40%)
Jun 09, 2017 29.47 29.50 26.54 27.59 13,324,756 -1.88(-6.38%)
Jun 08, 2017 30.51 30.54 28.06 29.47 12,760,434 -0.24(-0.82%)
Jun 07, 2017 30.10 30.21 29.19 29.71 10,132,902 -0.29(-0.96%)
Jun 06, 2017 29.47 31.15 29.41 30.00 12,401,307 +0.46(+1.57%)
Jun 05, 2017 28.07 29.80 28.05 29.53 12,988,377 +1.48(+5.28%)
Jun 02, 2017 27.62 28.09 27.47 28.05 6,306,875 +0.54(+1.95%)
Jun 01, 2017 28.00 28.49 27.41 27.51 8,772,077 -0.52(-1.84%)
May 31, 2017 27.56 28.35 27.26 28.03 24,443,598 +0.63(+2.29%)
May 30, 2017 29.05 29.56 27.19 27.40 14,299,143 -1.44(-4.98%)
May 26, 2017 28.35 29.58 28.30 28.84 10,247,960 +0.54(+1.90%)
May 25, 2017 29.20 29.20 26.89 28.30 20,148,416 -0.17(-0.60%)
May 24, 2017 29.77 30.78 28.01 28.47 18,140,212 -1.79(-5.92%)
May 23, 2017 33.15 33.30 28.63 30.26 37,210,388 -1.30(-4.11%)
May 22, 2017 33.78 33.86 30.79 31.56 18,056,294 -0.55(-1.72%)
May 19, 2017 31.24 32.51 30.95 32.11 9,596,694 +1.60(+5.24%)
May 18, 2017 29.74 30.91 29.47 30.51 10,634,414 +0.83(+2.81%)
May 17, 2017 31.16 31.41 29.47 29.68 16,356,087 -2.61(-8.08%)
May 16, 2017 30.19 32.85 29.98 32.29 15,348,874 +2.73(+9.25%)
May 15, 2017 29.95 30.36 29.26 29.55 7,735,638 -0.02(-0.08%)
May 12, 2017 28.11 30.21 28.04 29.58 9,556,476 +1.27(+4.50%)
May 11, 2017 28.13 28.51 27.50 28.30 5,054,705 +0.14(+0.50%)
May 10, 2017 28.35 28.38 27.71 28.16 8,261,323 -0.27(-0.93%)
May 09, 2017 28.57 28.74 28.15 28.43 7,633,136 +0.00(+0.01%)
May 08, 2017 28.96 29.10 28.27 28.42 3,567,151 -0.40(-1.39%)
May 05, 2017 28.54 28.89 28.21 28.82 3,506,640 +0.34(+1.19%)
May 04, 2017 28.43 28.71 28.05 28.49 3,506,955 +0.27(+0.94%)
May 03, 2017 29.13 29.15 27.83 28.22 5,086,918 -0.91(-3.14%)
May 02, 2017 29.28 29.79 29.04 29.13 3,612,083 +0.08(+0.28%)
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.