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 (%)
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%)
Aug 03, 2020 14.40 14.69 14.38 14.51 2,498,496 +0.18(+1.25%)
Jul 31, 2020 14.25 14.49 14.04 14.33 2,898,800 +0.15(+1.04%)
Jul 30, 2020 14.18 14.23 13.95 14.18 2,430,950 -0.11(-0.76%)
Jul 29, 2020 13.96 14.31 13.95 14.29 2,846,598 +0.43(+3.14%)
Jul 28, 2020 13.61 14.26 13.57 13.85 3,332,881 +0.05(+0.39%)
Jul 27, 2020 13.61 13.85 13.56 13.80 2,425,871 +0.14(+1.02%)
Jul 24, 2020 13.72 13.78 13.57 13.66 2,808,555 -0.22(-1.62%)
Jul 23, 2020 14.11 14.19 13.86 13.88 5,620,106 -0.18(-1.27%)
Jul 22, 2020 14.75 14.81 13.90 14.06 7,527,828 -0.92(-6.16%)
Jul 21, 2020 14.63 15.28 14.61 14.99 4,424,916 +0.43(+2.93%)
Jul 20, 2020 14.82 14.82 14.33 14.56 3,886,216 +0.01(+0.05%)
Jul 17, 2020 14.93 14.93 14.53 14.55 2,206,491 -0.33(-2.19%)
Jul 16, 2020 14.68 15.02 14.51 14.88 3,475,306 -0.11(-0.72%)
Jul 15, 2020 15.06 15.19 14.85 14.99 3,801,264 +0.04(+0.26%)
Jul 14, 2020 14.95 15.17 14.75 14.95 4,883,896 -0.36(-2.38%)
Jul 13, 2020 16.29 16.42 15.26 15.31 5,284,389 -0.92(-5.64%)
Jul 10, 2020 16.01 16.27 15.78 16.23 4,349,038 -0.04(-0.24%)
Jul 09, 2020 17.05 17.06 16.06 16.27 6,076,830 -0.32(-1.92%)
Jul 08, 2020 16.29 16.74 15.92 16.58 9,235,560 +0.67(+4.24%)
Jul 07, 2020 15.83 16.17 15.33 15.91 11,510,975 -0.34(-2.10%)
Jul 06, 2020 14.75 16.33 14.75 16.25 16,402,060 +2.20(+15.68%)
Jul 02, 2020 13.73 14.33 13.66 14.05 7,638,212 +0.49(+3.60%)
Jul 01, 2020 13.59 13.91 13.36 13.56 5,227,993 +0.00(+0.00%)
Jun 30, 2020 13.50 13.65 13.26 13.56 5,564,430 -0.02(-0.11%)
Jun 29, 2020 13.02 13.58 12.88 13.57 5,149,151 +0.55(+4.23%)
Jun 26, 2020 13.77 13.85 13.00 13.02 9,886,346 -0.80(-5.78%)
Jun 25, 2020 14.27 14.27 13.48 13.82 8,075,207 -0.50(-3.47%)
Jun 24, 2020 14.77 14.88 14.06 14.32 7,332,078 -0.59(-3.95%)
Jun 23, 2020 14.85 15.13 14.77 14.91 5,265,767 +0.06(+0.42%)
Jun 22, 2020 15.70 15.80 14.61 14.85 8,826,085 -0.64(-4.16%)
Jun 19, 2020 15.60 15.76 15.25 15.49 12,814,540 +0.32(+2.10%)
Jun 18, 2020 14.73 15.42 14.54 15.17 8,188,830 +0.50(+3.38%)
Jun 17, 2020 14.55 15.53 14.33 14.68 24,244,978 +0.15(+1.01%)
Jun 16, 2020 15.01 15.11 14.39 14.53 12,065,333 -0.05(-0.37%)
Jun 15, 2020 15.14 15.20 14.51 14.58 10,624,628 -0.73(-4.76%)
Jun 12, 2020 15.46 15.67 14.82 15.31 6,937,395 +0.34(+2.28%)
Jun 11, 2020 15.19 15.58 14.96 14.97 4,923,243 -0.76(-4.83%)
Jun 10, 2020 15.93 16.27 15.67 15.73 3,289,774 -0.22(-1.36%)
Jun 09, 2020 15.90 16.14 15.72 15.95 2,876,562 -0.05(-0.34%)
Jun 08, 2020 16.27 16.36 15.57 16.00 4,473,601 -0.14(-0.86%)
Jun 05, 2020 16.06 16.42 15.63 16.14 6,746,978 -0.22(-1.37%)
Jun 04, 2020 15.66 16.71 15.63 16.37 5,685,481 +0.39(+2.43%)
Jun 03, 2020 15.51 16.09 15.36 15.98 5,627,580 +0.75(+4.94%)
Jun 02, 2020 15.67 15.88 15.21 15.23 6,250,580 -0.28(-1.80%)
Jun 01, 2020 15.05 15.57 14.95 15.51 4,683,672 +0.46(+3.04%)
May 29, 2020 15.26 15.51 14.83 15.05 8,400,654 -0.43(-2.76%)
May 28, 2020 15.66 16.05 15.28 15.47 10,916,202 -0.91(-5.54%)
May 27, 2020 16.10 16.48 15.69 16.38 5,726,772 +0.84(+5.39%)
May 26, 2020 15.42 16.03 15.37 15.54 6,942,128 +0.70(+4.70%)
May 22, 2020 15.96 15.98 14.80 14.85 8,749,645 -1.53(-9.33%)
May 21, 2020 16.41 16.74 16.20 16.37 4,062,906 -0.47(-2.76%)
May 20, 2020 18.12 18.12 16.57 16.84 4,684,004 -0.81(-4.57%)
May 19, 2020 17.48 18.31 17.34 17.65 4,103,812 +0.28(+1.61%)
May 18, 2020 16.60 17.57 16.52 17.37 4,230,482 +1.29(+8.01%)
May 15, 2020 16.12 16.21 15.71 16.08 3,132,019 -0.17(-1.05%)
May 14, 2020 15.91 16.29 15.44 16.25 3,592,434 -0.06(-0.38%)
May 13, 2020 16.85 16.89 16.10 16.31 3,462,290 -0.61(-3.58%)
May 12, 2020 17.30 17.44 16.89 16.92 2,641,628 -0.30(-1.76%)
May 11, 2020 17.28 17.37 16.75 17.22 2,301,040 -0.22(-1.29%)
May 08, 2020 17.54 17.62 17.20 17.44 3,034,941 +0.15(+0.85%)
May 07, 2020 16.62 17.34 16.59 17.30 3,735,030 +0.85(+5.14%)
May 06, 2020 16.39 16.65 16.16 16.45 3,920,617 +0.37(+2.32%)
May 05, 2020 16.96 17.17 16.03 16.08 5,705,234 -0.62(-3.72%)
May 04, 2020 16.64 17.10 16.44 16.70 3,472,913 -0.02(-0.09%)
May 01, 2020 17.96 18.12 16.52 16.72 9,868,426 -1.96(-10.51%)
Apr 30, 2020 18.55 19.00 18.28 18.68 3,603,068 +0.10(+0.54%)
Apr 29, 2020 18.27 18.73 18.11 18.58 3,709,163 +0.54(+3.01%)
Apr 28, 2020 18.55 18.69 17.87 18.03 3,071,775 -0.29(-1.61%)
Apr 27, 2020 18.10 18.41 17.87 18.33 4,701,184 +0.40(+2.21%)
Apr 24, 2020 18.26 18.26 17.61 17.93 2,569,792 +0.07(+0.39%)
Apr 23, 2020 18.17 18.47 17.80 17.86 4,174,674 +0.03(+0.17%)
Apr 22, 2020 17.98 18.14 17.56 17.83 4,457,332 +0.16(+0.92%)
Apr 21, 2020 17.75 17.86 17.08 17.67 5,941,569 -0.39(-2.15%)
Apr 20, 2020 18.38 18.62 18.03 18.06 4,376,479 -0.41(-2.23%)
Apr 17, 2020 18.22 19.15 18.14 18.47 6,458,967 +0.81(+4.61%)
Apr 16, 2020 17.45 17.67 17.21 17.65 4,551,621 +0.26(+1.47%)
Apr 15, 2020 17.13 17.48 17.03 17.40 3,045,761 -0.32(-1.79%)
Apr 14, 2020 17.43 18.12 17.35 17.72 5,143,383 +0.67(+3.91%)
Apr 13, 2020 17.06 17.24 16.80 17.05 2,445,222 +0.12(+0.69%)
Apr 09, 2020 17.64 17.92 16.83 16.93 4,907,913 -0.43(-2.46%)
Apr 08, 2020 17.47 17.77 17.27 17.36 4,200,162 -0.05(-0.27%)
Apr 07, 2020 17.02 18.25 16.72 17.41 9,298,875 +1.33(+8.30%)
Apr 06, 2020 15.84 16.27 15.68 16.07 4,643,972 +0.73(+4.78%)
Apr 03, 2020 15.53 15.77 15.03 15.34 3,132,763 -0.02(-0.15%)
Apr 02, 2020 15.66 15.97 15.11 15.36 6,817,089 -0.46(-2.89%)
Apr 01, 2020 15.95 16.36 15.66 15.82 3,608,626 -0.41(-2.54%)
Mar 31, 2020 16.11 16.66 15.91 16.23 4,021,817 +0.30(+1.88%)
Mar 30, 2020 16.56 16.65 15.82 15.93 3,494,336 -0.76(-4.57%)
Mar 27, 2020 16.65 16.93 16.07 16.69 4,343,501 -0.52(-3.04%)
Mar 26, 2020 16.65 17.63 16.62 17.22 5,482,546 +0.65(+3.93%)
Mar 25, 2020 17.00 17.64 16.47 16.57 7,479,143 -0.35(-2.08%)
Mar 24, 2020 17.04 18.11 16.57 16.92 7,925,023 +0.46(+2.77%)
Mar 23, 2020 15.98 16.51 15.16 16.46 7,551,897 +0.09(+0.55%)
Mar 20, 2020 16.54 16.88 15.54 16.37 7,132,382 +0.52(+3.31%)
Mar 19, 2020 15.27 16.46 15.03 15.85 10,745,781 +0.88(+5.90%)
Mar 18, 2020 15.01 15.88 14.58 14.96 8,353,566 -0.70(-4.44%)
Mar 17, 2020 15.73 16.38 14.94 15.66 5,332,223 +0.31(+2.05%)
Mar 16, 2020 15.34 16.54 14.39 15.35 7,886,802 -2.29(-12.98%)
Mar 13, 2020 18.89 19.00 16.50 17.64 9,184,983 -0.72(-3.91%)
Mar 12, 2020 18.32 18.71 17.52 18.35 9,220,338 -1.03(-5.29%)
Mar 11, 2020 19.78 20.21 19.16 19.38 4,499,789 -0.80(-3.97%)
Mar 10, 2020 21.00 21.03 19.45 20.18 5,121,804 -0.16(-0.81%)
Mar 09, 2020 20.13 21.15 18.95 20.34 5,392,552 -0.91(-4.26%)
Mar 06, 2020 20.64 21.64 20.37 21.25 5,525,771 +0.40(+1.94%)
Mar 05, 2020 21.05 21.38 20.70 20.85 4,259,830 -0.43(-2.04%)
Mar 04, 2020 20.96 21.35 20.64 21.28 3,272,638 +0.50(+2.41%)
Mar 03, 2020 21.16 21.41 20.37 20.78 5,847,306 -0.49(-2.29%)
Mar 02, 2020 21.49 21.50 20.78 21.26 5,094,247 +0.22(+1.07%)
Feb 28, 2020 19.96 21.08 19.95 21.04 7,862,781 +0.31(+1.48%)
Feb 27, 2020 21.14 21.18 20.14 20.73 7,484,449 -0.64(-3.01%)
Feb 26, 2020 21.17 21.68 20.96 21.38 5,074,806 +0.31(+1.49%)
Feb 25, 2020 21.70 21.82 20.88 21.06 5,521,177 -0.49(-2.29%)
Feb 24, 2020 21.47 21.70 21.14 21.56 7,137,390 -0.76(-3.42%)
Feb 21, 2020 23.02 23.14 22.29 22.32 7,045,910 -0.88(-3.77%)
Feb 20, 2020 23.37 23.74 22.87 23.19 5,929,818 -0.55(-2.30%)
Feb 19, 2020 23.73 23.93 23.51 23.74 6,346,383 +0.21(+0.89%)
Feb 18, 2020 23.92 23.92 23.32 23.53 4,552,682 -0.28(-1.19%)
Feb 14, 2020 24.08 24.16 23.73 23.82 4,202,233 -0.14(-0.59%)
Feb 13, 2020 24.51 24.53 23.71 23.96 4,453,745 -0.89(-3.58%)
Feb 12, 2020 24.92 25.13 24.62 24.85 3,921,763 +0.33(+1.34%)
Feb 11, 2020 24.64 25.53 24.49 24.52 3,904,047 -0.04(-0.15%)
Feb 10, 2020 24.32 24.71 24.28 24.56 3,266,405 -0.02(-0.06%)
Feb 07, 2020 24.09 24.60 23.94 24.57 3,004,726 +0.14(+0.58%)
Feb 06, 2020 24.26 24.74 24.15 24.43 3,926,857 +0.49(+2.06%)
Feb 05, 2020 24.91 24.94 23.61 23.94 5,072,726 -0.40(-1.63%)
Feb 04, 2020 24.09 24.47 23.65 24.33 5,563,480 +1.16(+5.01%)
Feb 03, 2020 23.19 23.71 23.11 23.17 4,103,578 +0.28(+1.21%)
Jan 31, 2020 22.97 23.18 22.53 22.90 4,447,748 -0.06(-0.26%)
Jan 30, 2020 22.45 23.01 22.30 22.96 4,490,567 +0.11(+0.49%)
Jan 29, 2020 23.16 23.43 22.66 22.84 5,364,538 -0.02(-0.10%)
Jan 28, 2020 22.82 23.05 22.21 22.87 5,468,990 +0.41(+1.83%)
Jan 27, 2020 21.25 22.80 21.06 22.45 8,878,966 -0.03(-0.13%)
Jan 24, 2020 24.21 24.31 22.33 22.48 13,246,616 -1.67(-6.91%)
Jan 23, 2020 23.94 24.40 22.82 24.15 12,715,653 -0.45(-1.82%)
Jan 22, 2020 27.12 27.12 24.44 24.60 14,204,249 -2.21(-8.23%)
Jan 21, 2020 27.06 27.08 26.75 26.81 4,868,733 -1.09(-3.92%)
Jan 17, 2020 28.57 28.62 27.68 27.90 5,966,550 -0.52(-1.82%)
Jan 16, 2020 29.65 29.80 28.29 28.42 3,864,343 -0.83(-2.84%)
Jan 15, 2020 29.26 29.41 28.90 29.25 3,642,537 -0.04(-0.15%)
Jan 14, 2020 30.10 30.29 28.96 29.29 6,817,069 -1.11(-3.67%)
Jan 13, 2020 28.26 30.58 28.13 30.41 8,636,871 +2.60(+9.36%)
Jan 10, 2020 27.98 28.26 27.55 27.80 6,343,578 +0.25(+0.90%)
Jan 09, 2020 27.68 28.68 27.44 27.56 5,915,660 +0.39(+1.43%)
Jan 08, 2020 26.28 27.55 26.27 27.17 4,240,950 +0.88(+3.36%)
Jan 07, 2020 26.94 27.00 26.24 26.29 4,013,148 -0.46(-1.71%)
Jan 06, 2020 26.93 27.00 26.57 26.74 2,334,119 -0.27(-1.00%)
Jan 03, 2020 26.63 27.59 26.57 27.01 3,419,042 -0.13(-0.50%)
Jan 02, 2020 25.54 27.19 25.52 27.15 4,707,687 +2.08(+8.30%)
Dec 31, 2019 25.54 25.61 25.01 25.07 3,213,220 -0.40(-1.59%)
Dec 30, 2019 25.93 25.93 25.11 25.47 2,789,503 -0.35(-1.36%)
Dec 27, 2019 26.45 26.55 25.82 25.82 2,195,473 -0.61(-2.29%)
Dec 26, 2019 26.55 26.70 26.28 26.43 1,336,584 +0.00(+0.00%)
Dec 24, 2019 26.34 26.64 26.16 26.43 968,029 +0.11(+0.43%)
Dec 23, 2019 26.33 26.36 26.08 26.31 2,343,510 +0.13(+0.49%)
Dec 20, 2019 26.34 26.40 25.75 26.19 3,638,629 +0.04(+0.14%)
Dec 19, 2019 27.42 27.44 26.06 26.15 7,186,616 -1.20(-4.40%)
Dec 18, 2019 27.72 28.03 27.24 27.36 2,596,097 -0.30(-1.08%)
Dec 17, 2019 27.50 27.69 27.18 27.65 2,769,154 +0.40(+1.46%)
Dec 16, 2019 27.21 27.46 26.80 27.26 3,606,632 +0.25(+0.94%)
Dec 13, 2019 27.18 27.23 26.48 27.00 4,011,112 +0.19(+0.73%)
Dec 12, 2019 26.79 26.94 25.94 26.81 5,683,099 -0.05(-0.19%)
Dec 11, 2019 27.11 27.25 26.54 26.86 3,615,371 -0.20(-0.75%)
Dec 10, 2019 27.22 27.33 26.72 27.06 2,842,619 +0.01(+0.06%)
Dec 09, 2019 27.82 27.86 27.00 27.05 3,274,683 -0.86(-3.08%)
Dec 06, 2019 28.06 28.06 27.76 27.91 7,589,599 +0.10(+0.35%)
Dec 05, 2019 27.44 27.88 27.36 27.81 2,721,743 +0.58(+2.14%)
Dec 04, 2019 28.06 28.06 27.19 27.23 2,364,032 -0.67(-2.41%)
Dec 03, 2019 27.33 27.99 27.18 27.90 2,609,490 -0.19(-0.67%)
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.