Hello Group Inc ADR (NQ: MOMO )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.992 10.32 9.957 10.02 2,335,510 -0.22(-2.18%)
Jul 29, 2021 10.21 10.34 9.830 10.24 4,663,607 +0.23(+2.32%)
Jul 28, 2021 9.515 10.13 9.515 10.01 5,596,948 +0.75(+8.12%)
Jul 27, 2021 9.313 9.519 9.030 9.256 8,326,245 -0.30(-3.13%)
Jul 26, 2021 9.782 9.895 9.240 9.555 7,148,030 -0.50(-4.98%)
Jul 23, 2021 10.25 10.31 9.749 10.06 5,515,481 -0.57(-5.40%)
Jul 22, 2021 10.67 10.67 10.44 10.63 2,158,769 -0.04(-0.38%)
Jul 21, 2021 10.53 10.87 10.40 10.67 2,842,378 +0.15(+1.38%)
Jul 20, 2021 10.18 10.55 10.16 10.53 4,774,226 +0.42(+4.16%)
Jul 19, 2021 10.32 10.39 9.822 10.11 5,329,512 -0.47(-4.43%)
Jul 16, 2021 11.09 11.16 10.57 10.57 5,061,270 -0.59(-5.29%)
Jul 15, 2021 11.01 11.33 10.99 11.16 2,208,245 +0.17(+1.54%)
Jul 14, 2021 11.18 11.34 10.90 10.99 3,694,158 -0.21(-1.88%)
Jul 13, 2021 10.99 11.34 10.87 11.20 3,164,267 +0.21(+1.91%)
Jul 12, 2021 11.16 11.24 10.94 10.99 4,303,708 -0.05(-0.44%)
Jul 09, 2021 11.23 11.30 10.99 11.04 5,535,790 -0.12(-1.09%)
Jul 08, 2021 11.19 11.37 11.00 11.16 3,889,993 -0.26(-2.26%)
Jul 07, 2021 11.72 11.88 11.33 11.42 2,831,866 -0.27(-2.35%)
Jul 06, 2021 12.09 12.22 11.67 11.70 4,030,854 -0.52(-4.24%)
Jul 02, 2021 12.26 12.31 12.10 12.22 1,383,147 -0.15(-1.18%)
Jul 01, 2021 12.48 12.62 12.23 12.36 1,918,022 -0.02(-0.13%)
Jun 30, 2021 12.65 12.68 12.36 12.38 2,207,314 -0.27(-2.17%)
Jun 29, 2021 12.67 12.72 12.22 12.65 4,609,515 -0.24(-1.88%)
Jun 28, 2021 12.79 13.02 12.68 12.89 5,515,406 +0.32(+2.57%)
Jun 25, 2021 12.37 12.66 12.28 12.57 3,324,323 +0.43(+3.53%)
Jun 24, 2021 12.24 12.29 12.09 12.14 2,424,395 -0.03(-0.27%)
Jun 23, 2021 12.09 12.30 12.08 12.17 2,021,161 +0.13(+1.07%)
Jun 22, 2021 11.81 12.06 11.67 12.05 3,288,862 +0.19(+1.57%)
Jun 21, 2021 12.05 12.04 11.79 11.86 2,195,891 -0.11(-0.88%)
Jun 18, 2021 12.26 12.34 11.94 11.96 4,114,287 -0.27(-2.18%)
Jun 17, 2021 12.14 12.42 12.11 12.23 2,836,207 +0.05(+0.40%)
Jun 16, 2021 12.22 12.47 11.93 12.18 3,252,625 -0.19(-1.50%)
Jun 15, 2021 12.54 12.82 12.30 12.37 4,216,187 -0.36(-2.86%)
Jun 14, 2021 12.69 13.20 12.61 12.73 5,862,305 -0.02(-0.19%)
Jun 11, 2021 12.35 12.89 12.34 12.76 5,544,333 +0.27(+2.20%)
Jun 10, 2021 11.85 12.52 11.71 12.48 8,599,781 +0.66(+5.61%)
Jun 09, 2021 11.54 11.95 11.24 11.82 7,296,169 +0.20(+1.74%)
Jun 08, 2021 11.20 11.65 11.00 11.62 7,484,334 +0.36(+3.23%)
Jun 07, 2021 11.20 11.32 11.08 11.25 4,451,360 +0.02(+0.14%)
Jun 04, 2021 11.32 11.37 11.21 11.24 1,840,481 -0.01(-0.07%)
Jun 03, 2021 11.49 11.50 11.20 11.24 3,378,337 -0.33(-2.86%)
Jun 02, 2021 11.80 11.87 11.46 11.58 2,586,310 -0.13(-1.10%)
Jun 01, 2021 11.41 11.81 11.17 11.71 2,678,164 +0.36(+3.21%)
May 28, 2021 11.37 11.51 11.21 11.34 1,755,401 -0.10(-0.85%)
May 27, 2021 11.51 11.51 11.25 11.44 3,857,591 -0.04(-0.35%)
May 26, 2021 11.35 11.53 11.28 11.48 1,861,373 +0.19(+1.65%)
May 25, 2021 11.23 11.50 11.12 11.29 2,358,083 +0.15(+1.38%)
May 24, 2021 11.33 11.33 11.00 11.14 2,336,896 -0.09(-0.79%)
May 21, 2021 11.47 11.56 11.20 11.23 2,539,907 -0.31(-2.66%)
May 20, 2021 11.56 11.76 11.46 11.54 1,869,359 +0.10(+0.85%)
May 19, 2021 11.33 11.56 11.20 11.44 1,849,850 -0.16(-1.39%)
May 18, 2021 11.45 11.75 11.38 11.60 2,683,491 +0.28(+2.50%)
May 17, 2021 11.17 11.36 11.03 11.32 2,252,106 +0.04(+0.36%)
May 14, 2021 10.99 11.33 10.89 11.28 2,438,763 +0.37(+3.41%)
May 13, 2021 11.33 11.43 10.74 10.91 3,303,905 -0.44(-3.85%)
May 12, 2021 11.41 11.66 11.30 11.34 1,941,567 -0.11(-0.92%)
May 11, 2021 10.99 11.49 10.89 11.45 2,359,276 +0.15(+1.36%)
May 10, 2021 11.62 11.69 11.24 11.29 2,517,619 -0.32(-2.78%)
May 07, 2021 11.53 11.74 11.42 11.62 1,836,355 +0.12(+1.06%)
May 06, 2021 11.49 11.64 11.31 11.50 3,695,348 +0.03(+0.28%)
May 05, 2021 11.66 11.71 11.39 11.46 3,844,035 -0.11(-0.91%)
May 04, 2021 11.74 11.95 11.39 11.57 2,462,878 -0.23(-1.99%)
May 03, 2021 11.91 12.12 11.76 11.80 2,436,615 -0.05(-0.41%)
Apr 30, 2021 11.86 11.92 11.58 11.85 2,350,164 -0.11(-0.88%)
Apr 29, 2021 12.55 12.59 11.88 11.96 3,357,744 -0.50(-4.02%)
Apr 28, 2021 12.60 12.68 12.39 12.46 1,729,025 -0.07(-0.58%)
Apr 27, 2021 12.34 12.69 12.30 12.53 2,633,221 +0.24(+1.97%)
Apr 26, 2021 12.17 12.41 12.05 12.29 2,002,387 +0.02(+0.20%)
Apr 23, 2021 12.01 12.34 11.90 12.26 4,242,889 +0.32(+2.71%)
Apr 22, 2021 11.82 12.18 11.82 11.94 2,663,251 +0.02(+0.14%)
Apr 21, 2021 11.51 11.95 11.43 11.92 2,166,646 +0.37(+3.22%)
Apr 20, 2021 11.80 11.84 11.42 11.55 1,654,559 -0.28(-2.39%)
Apr 19, 2021 12.04 12.10 11.74 11.84 1,713,522 -0.16(-1.35%)
Apr 16, 2021 11.85 12.00 11.71 12.00 4,549,292 +0.18(+1.50%)
Apr 15, 2021 12.26 12.31 11.81 11.82 2,311,090 -0.36(-2.99%)
Apr 14, 2021 12.17 12.33 11.99 12.18 1,988,603 +0.06(+0.53%)
Apr 13, 2021 11.96 12.33 11.92 12.12 1,932,139 +0.13(+1.08%)
Apr 12, 2021 12.30 12.33 11.79 11.99 3,696,773 -0.27(-2.18%)
Apr 09, 2021 12.25 12.32 12.12 12.26 2,918,654 -0.05(-0.44%)
Apr 08, 2021 12.14 12.33 12.08 12.31 2,821,621 +0.27(+2.26%)
Apr 07, 2021 12.12 12.16 11.83 12.04 2,472,112 -0.07(-0.58%)
Apr 06, 2021 11.72 12.27 11.66 12.11 3,712,992 +0.37(+3.17%)
Apr 05, 2021 11.98 11.98 11.50 11.74 2,600,283 -0.05(-0.46%)
Apr 01, 2021 11.60 11.91 11.50 11.79 3,639,970 +0.36(+3.12%)
Mar 31, 2021 11.48 11.64 11.35 11.43 5,131,861 -0.02(-0.14%)
Mar 30, 2021 11.06 11.47 10.82 11.45 6,262,629 +0.32(+2.86%)
Mar 29, 2021 10.91 11.20 10.79 11.13 6,262,830 -0.08(-0.69%)
Mar 26, 2021 10.86 11.22 10.55 11.21 8,067,650 +0.39(+3.58%)
Mar 25, 2021 11.14 11.16 10.56 10.82 10,455,203 -0.46(-4.06%)
Mar 24, 2021 11.88 12.02 11.16 11.28 7,206,715 -0.63(-5.28%)
Mar 23, 2021 12.19 12.23 11.84 11.91 4,589,223 -0.35(-2.85%)
Mar 22, 2021 12.74 12.76 12.23 12.26 4,190,469 -0.40(-3.19%)
Mar 19, 2021 12.40 12.71 12.28 12.66 3,330,171 +0.31(+2.51%)
Mar 18, 2021 12.20 12.67 12.10 12.35 3,546,750 +0.05(+0.38%)
Mar 17, 2021 12.47 12.56 11.92 12.30 9,871,740 -0.74(-5.71%)
Mar 16, 2021 13.33 13.45 12.87 13.05 4,038,722 -0.25(-1.87%)
Mar 15, 2021 12.91 13.29 12.73 13.29 3,980,178 +0.36(+2.76%)
Mar 12, 2021 12.72 12.95 12.50 12.94 2,380,793 -0.04(-0.30%)
Mar 11, 2021 12.78 13.19 12.65 12.98 3,305,508 +0.47(+3.78%)
Mar 10, 2021 13.18 13.19 12.40 12.50 5,030,464 -0.53(-4.05%)
Mar 09, 2021 12.60 13.16 12.60 13.03 3,974,575 +0.67(+5.40%)
Mar 08, 2021 12.60 12.78 12.28 12.36 4,835,067 -0.46(-3.57%)
Mar 05, 2021 12.67 12.87 12.16 12.82 5,596,096 +0.32(+2.54%)
Mar 04, 2021 12.58 12.71 12.17 12.50 7,061,214 -0.21(-1.65%)
Mar 03, 2021 13.11 13.21 12.65 12.71 3,476,079 -0.27(-2.09%)
Mar 02, 2021 13.26 13.53 12.98 12.98 4,158,737 -0.12(-0.95%)
Mar 01, 2021 12.69 13.15 12.64 13.11 4,578,456 +0.82(+6.69%)
Feb 26, 2021 12.43 12.74 12.04 12.29 5,831,635 -0.26(-2.10%)
Feb 25, 2021 13.19 13.46 12.51 12.55 4,924,845 -0.59(-4.49%)
Feb 24, 2021 12.95 13.21 12.64 13.14 4,182,482 +0.25(+1.93%)
Feb 23, 2021 12.72 13.02 12.39 12.89 6,687,574 -0.26(-2.00%)
Feb 22, 2021 13.72 13.96 13.16 13.16 10,287,916 -0.99(-7.02%)
Feb 19, 2021 14.56 14.73 14.10 14.15 5,203,014 -0.17(-1.19%)
Feb 18, 2021 14.44 14.62 13.85 14.32 7,973,586 -0.73(-4.85%)
Feb 17, 2021 14.64 15.46 14.52 15.05 7,723,114 -0.53(-3.39%)
Feb 16, 2021 16.14 16.28 15.33 15.58 13,231,387 +0.08(+0.50%)
Feb 12, 2021 14.35 15.73 14.22 15.50 14,460,610 +0.97(+6.67%)
Feb 11, 2021 14.46 14.78 14.05 14.53 10,233,448 +0.43(+3.03%)
Feb 10, 2021 13.94 14.88 13.87 14.10 12,776,662 +0.30(+2.19%)
Feb 09, 2021 12.98 13.82 12.91 13.80 6,273,341 +0.90(+6.98%)
Feb 08, 2021 13.60 13.64 12.78 12.90 10,191,815 -0.59(-4.37%)
Feb 05, 2021 13.57 13.59 13.09 13.49 8,287,590 +0.32(+2.41%)
Feb 04, 2021 14.16 14.28 13.01 13.17 10,988,235 -0.45(-3.30%)
Feb 03, 2021 12.81 13.71 12.79 13.62 9,070,827 +0.98(+7.73%)
Feb 02, 2021 12.40 12.85 12.33 12.64 4,220,477 +0.48(+3.95%)
Feb 01, 2021 12.11 12.28 11.93 12.16 2,306,151 +0.31(+2.62%)
Jan 29, 2021 12.46 12.56 11.84 11.85 4,106,408 -0.59(-4.74%)
Jan 28, 2021 12.68 12.79 12.28 12.44 4,370,077 -0.22(-1.78%)
Jan 27, 2021 13.03 13.64 12.62 12.67 7,678,975 -0.48(-3.66%)
Jan 26, 2021 12.95 13.25 12.64 13.15 7,573,726 +0.33(+2.60%)
Jan 25, 2021 12.24 13.03 11.99 12.81 9,676,317 +0.62(+5.09%)
Jan 22, 2021 11.90 12.34 11.88 12.19 3,967,817 +0.15(+1.22%)
Jan 21, 2021 12.14 12.29 11.81 12.05 3,645,485 -0.15(-1.21%)
Jan 20, 2021 12.15 12.45 12.02 12.19 6,290,647 +0.19(+1.62%)
Jan 19, 2021 11.63 12.34 11.54 12.00 7,510,790 +0.62(+5.45%)
Jan 15, 2021 11.78 11.82 11.22 11.38 6,140,918 -0.38(-3.23%)
Jan 14, 2021 12.40 12.57 11.74 11.76 8,985,243 -0.74(-5.90%)
Jan 13, 2021 12.06 12.98 12.05 12.50 16,054,339 +0.48(+4.00%)
Jan 12, 2021 10.77 12.21 10.74 12.02 25,129,118 +1.24(+11.52%)
Jan 11, 2021 10.84 11.01 10.74 10.77 3,153,960 -0.22(-1.98%)
Jan 08, 2021 10.78 11.13 10.72 10.99 5,433,268 +0.19(+1.72%)
Jan 07, 2021 10.91 10.91 10.60 10.80 3,290,131 +0.01(+0.07%)
Jan 06, 2021 10.70 11.06 10.63 10.80 3,951,740 +0.02(+0.22%)
Jan 05, 2021 10.74 10.91 10.63 10.77 2,923,838 +0.18(+1.68%)
Jan 04, 2021 10.76 11.11 10.59 10.60 5,318,747 -0.23(-2.15%)
Dec 31, 2020 10.83 10.83 10.83 7,044,120 +0.29(+2.72%)
Dec 30, 2020 10.39 10.90 10.37 10.54 7,044,120 +0.10(+0.97%)
Dec 29, 2020 10.10 10.59 10.10 10.44 3,971,700 +0.36(+3.54%)
Dec 28, 2020 10.25 10.32 9.960 10.08 4,103,258 -0.17(-1.66%)
Dec 24, 2020 10.39 10.41 10.14 10.25 2,903,441 -0.21(-2.00%)
Dec 23, 2020 10.52 10.60 10.20 10.46 5,632,828 -0.05(-0.52%)
Dec 22, 2020 10.70 10.81 10.36 10.52 3,415,031 -0.13(-1.24%)
Dec 21, 2020 10.46 10.70 10.38 10.65 6,095,605 -0.02(-0.22%)
Dec 18, 2020 10.54 10.82 10.49 10.67 6,555,916 +0.02(+0.22%)
Dec 17, 2020 10.42 10.68 10.29 10.65 3,707,246 +0.23(+2.23%)
Dec 16, 2020 9.898 10.44 9.851 10.42 5,587,714 +0.43(+4.27%)
Dec 15, 2020 10.32 10.37 9.711 9.991 9,372,728 -0.33(-3.23%)
Dec 14, 2020 10.17 10.36 10.10 10.32 5,670,469 +0.23(+2.31%)
Dec 11, 2020 10.55 10.59 10.09 10.09 7,239,974 -0.44(-4.20%)
Dec 10, 2020 10.68 10.77 10.44 10.53 3,607,579 -0.13(-1.24%)
Dec 09, 2020 10.72 11.03 10.57 10.67 5,645,346 -0.09(-0.87%)
Dec 08, 2020 10.30 10.79 10.15 10.76 6,520,160 +0.45(+4.36%)
Dec 07, 2020 10.64 10.64 10.24 10.31 5,845,942 -0.23(-2.21%)
Dec 04, 2020 10.81 10.95 10.49 10.54 6,296,139 -0.19(-1.74%)
Dec 03, 2020 10.60 10.92 10.50 10.73 6,077,383 +0.37(+3.60%)
Dec 02, 2020 10.67 10.67 10.24 10.36 8,390,931 -0.17(-1.62%)
Dec 01, 2020 10.84 10.86 10.03 10.53 14,537,251 -0.63(-5.63%)
Nov 30, 2020 11.79 11.79 11.09 11.15 10,069,739 -0.57(-4.89%)
Nov 27, 2020 11.80 11.84 11.56 11.73 4,426,133 +0.14(+1.21%)
Nov 25, 2020 11.67 11.69 11.42 11.59 3,490,807 -0.17(-1.45%)
Nov 24, 2020 11.54 11.84 11.29 11.76 4,343,383 +0.33(+2.85%)
Nov 23, 2020 11.82 11.82 11.40 11.43 4,773,016 -0.44(-3.72%)
Nov 20, 2020 11.84 11.94 11.67 11.88 3,051,056 +0.05(+0.46%)
Nov 19, 2020 11.67 11.88 11.46 11.82 4,696,144 +0.22(+1.87%)
Nov 18, 2020 12.15 12.20 11.60 11.60 4,482,862 -0.58(-4.77%)
Nov 17, 2020 12.38 12.40 11.84 12.19 3,933,031 -0.05(-0.44%)
Nov 16, 2020 12.51 12.60 12.09 12.24 2,933,123 -0.07(-0.57%)
Nov 13, 2020 12.19 12.48 11.99 12.31 4,119,171 +0.47(+4.00%)
Nov 12, 2020 12.29 12.49 11.81 11.84 5,347,271 -0.44(-3.60%)
Nov 11, 2020 11.60 12.78 11.52 12.28 9,643,052 +0.74(+6.38%)
Nov 10, 2020 11.63 11.81 11.29 11.54 4,211,882 -0.09(-0.80%)
Nov 09, 2020 11.68 11.97 11.48 11.63 5,025,688 +0.36(+3.24%)
Nov 06, 2020 11.77 11.83 11.22 11.27 4,634,470 -0.51(-4.35%)
Nov 05, 2020 11.36 11.89 11.18 11.78 4,825,157 +0.54(+4.83%)
Nov 04, 2020 11.17 11.39 11.10 11.24 5,102,424 +0.16(+1.47%)
Nov 03, 2020 11.57 11.63 11.01 11.08 4,161,737 -0.47(-4.03%)
Nov 02, 2020 11.71 11.78 11.26 11.54 3,268,169 -0.09(-0.80%)
Oct 30, 2020 11.84 11.93 11.37 11.63 2,551,743 -0.37(-3.10%)
Oct 29, 2020 11.77 12.19 11.72 12.01 3,781,868 +0.25(+2.11%)
Oct 28, 2020 11.92 12.00 11.66 11.76 3,544,996 -0.54(-4.41%)
Oct 27, 2020 11.80 12.55 11.62 12.30 6,350,745 +0.53(+4.48%)
Oct 26, 2020 11.67 12.18 11.49 11.77 11,559,737 -0.02(-0.20%)
Oct 23, 2020 11.41 11.97 11.27 11.80 5,105,163 +0.43(+3.75%)
Oct 22, 2020 11.17 11.39 11.08 11.37 1,866,082 +0.21(+1.88%)
Oct 21, 2020 11.13 11.20 10.90 11.16 2,761,801 +0.11(+0.98%)
Oct 20, 2020 11.02 11.20 10.98 11.05 1,941,360 +0.09(+0.85%)
Oct 19, 2020 11.31 11.47 10.94 10.96 3,739,265 -0.27(-2.42%)
Oct 16, 2020 11.05 11.35 10.86 11.23 3,253,076 +0.12(+1.12%)
Oct 15, 2020 11.21 11.29 11.01 11.11 2,611,242 -0.06(-0.56%)
Oct 14, 2020 11.32 11.32 11.04 11.17 4,087,901 -0.07(-0.62%)
Oct 13, 2020 11.55 11.56 11.14 11.24 2,932,585 -0.35(-3.01%)
Oct 12, 2020 11.67 11.82 11.53 11.59 3,138,483 -0.03(-0.27%)
Oct 09, 2020 11.67 11.81 11.57 11.62 2,070,737 -0.02(-0.13%)
Oct 08, 2020 11.88 11.94 11.60 11.63 2,992,803 -0.12(-0.99%)
Oct 07, 2020 11.67 11.92 11.53 11.75 3,578,956 +0.22(+1.88%)
Oct 06, 2020 11.65 11.87 11.45 11.53 4,717,997 -0.10(-0.87%)
Oct 05, 2020 11.86 11.87 11.41 11.63 3,635,697 +0.13(+1.15%)
Oct 02, 2020 11.07 11.58 11.03 11.50 5,226,736 +0.05(+0.41%)
Oct 01, 2020 10.84 11.54 10.64 11.46 8,584,013 +0.78(+7.34%)
Sep 30, 2020 10.49 10.84 10.34 10.67 9,530,018 +0.07(+0.66%)
Sep 29, 2020 10.83 10.91 10.49 10.60 4,439,855 -0.22(-2.08%)
Sep 28, 2020 11.04 11.13 10.60 10.83 5,295,495 +0.10(+0.94%)
Sep 25, 2020 10.74 10.78 10.59 10.73 3,496,996 -0.03(-0.29%)
Sep 24, 2020 10.77 10.81 10.66 10.76 3,752,542 -0.12(-1.07%)
Sep 23, 2020 11.15 11.20 10.73 10.87 4,826,006 -0.24(-2.16%)
Sep 22, 2020 11.35 11.41 10.94 11.12 3,788,977 -0.28(-2.45%)
Sep 21, 2020 11.25 11.40 11.06 11.39 2,733,417 -0.10(-0.88%)
Sep 18, 2020 11.63 11.63 11.36 11.50 2,776,969 -0.16(-1.33%)
Sep 17, 2020 11.29 11.66 11.29 11.65 2,915,050 -0.05(-0.46%)
Sep 16, 2020 11.74 11.84 11.56 11.70 4,075,513 +0.10(+0.87%)
Sep 15, 2020 11.39 11.67 11.34 11.60 3,730,529 +0.32(+2.82%)
Sep 14, 2020 11.16 11.44 11.15 11.29 3,843,578 +0.28(+2.54%)
Sep 11, 2020 10.88 11.20 10.86 11.01 4,169,579 +0.22(+2.09%)
Sep 10, 2020 11.43 11.43 10.76 10.78 6,349,170 -0.57(-4.99%)
Sep 09, 2020 11.54 11.70 11.20 11.35 7,098,114 +0.02(+0.14%)
Sep 08, 2020 11.70 11.90 11.15 11.33 9,298,626 -0.69(-5.74%)
Sep 04, 2020 12.84 13.10 11.95 12.02 15,135,127 -0.99(-7.63%)
Sep 03, 2020 14.08 14.38 13.00 13.02 21,062,098 -2.43(-15.72%)
Sep 02, 2020 15.85 16.05 15.27 15.44 4,418,955 -0.40(-2.50%)
Sep 01, 2020 15.82 15.95 15.44 15.84 3,348,196 +0.02(+0.10%)
Aug 31, 2020 16.29 16.37 15.78 15.82 3,391,770 -0.61(-3.73%)
Aug 28, 2020 16.06 16.48 15.99 16.44 2,896,221 +0.45(+2.81%)
Aug 27, 2020 16.34 16.41 15.91 15.99 2,549,535 -0.29(-1.76%)
Aug 26, 2020 16.32 16.72 16.16 16.27 2,430,633 -0.14(-0.85%)
Aug 25, 2020 16.33 16.55 16.13 16.41 2,709,146 -0.02(-0.14%)
Aug 24, 2020 16.29 16.58 16.23 16.44 2,140,445 +0.46(+2.86%)
Aug 21, 2020 15.92 16.13 15.88 15.98 2,233,952 +0.08(+0.49%)
Aug 20, 2020 16.16 16.51 15.79 15.90 3,678,482 -0.09(-0.58%)
Aug 19, 2020 16.65 16.78 15.94 15.99 3,094,768 -0.61(-3.69%)
Aug 18, 2020 15.97 17.10 15.91 16.61 7,250,239 +0.81(+5.11%)
Aug 17, 2020 15.40 15.82 15.34 15.80 2,658,552 +0.51(+3.35%)
Aug 14, 2020 15.75 15.83 15.20 15.29 4,480,796 -0.64(-3.99%)
Aug 13, 2020 15.97 16.23 15.78 15.92 3,946,234 -0.08(-0.48%)
Aug 12, 2020 15.96 16.02 15.68 16.00 5,234,614 +0.26(+1.68%)
Aug 11, 2020 16.11 16.23 15.73 15.74 3,760,956 -0.12(-0.78%)
Aug 10, 2020 15.60 15.96 15.59 15.86 3,874,769 +0.53(+3.44%)
Aug 07, 2020 15.37 15.61 15.13 15.33 4,006,880 -0.55(-3.47%)
Aug 06, 2020 15.59 16.05 15.25 15.89 5,544,624 +0.31(+1.99%)
Aug 05, 2020 14.71 15.86 14.64 15.58 5,842,841 +0.99(+6.75%)
Aug 04, 2020 14.60 14.72 14.40 14.59 2,295,292 +0.09(+0.59%)
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.