Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daiwa Securities ADR (OP: DSEEY )

7.070 -0.040 (-0.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.200 4.200 4.064 4.080 138,488 -0.08(-1.92%)
Apr 29, 2020 4.150 4.160 4.130 4.160 19,671 +0.11(+2.67%)
Apr 28, 2020 4.056 4.080 4.030 4.052 136,109 +0.09(+2.26%)
Apr 27, 2020 3.953 4.020 3.950 3.962 51,259 +0.07(+1.86%)
Apr 24, 2020 3.889 3.910 3.889 3.890 11,100 -0.03(-0.77%)
Apr 23, 2020 3.900 3.966 3.900 3.920 39,518 +0.04(+1.03%)
Apr 22, 2020 3.870 3.895 3.840 3.880 145,138 +0.15(+4.02%)
Apr 21, 2020 3.750 3.790 3.710 3.730 122,891 +0.05(+1.36%)
Apr 20, 2020 3.690 3.760 3.680 3.680 72,893 +0.03(+0.79%)
Apr 17, 2020 3.640 3.720 3.640 3.651 99,700 -0.02(-0.52%)
Apr 16, 2020 3.650 3.710 3.650 3.670 51,416 -0.04(-1.08%)
Apr 15, 2020 3.720 3.740 3.690 3.710 32,585 -0.18(-4.63%)
Apr 14, 2020 3.900 3.921 3.860 3.890 40,443 +0.05(+1.30%)
Apr 13, 2020 3.929 3.929 3.800 3.840 51,985 -0.19(-4.71%)
Apr 09, 2020 4.044 4.048 4.010 4.030 108,700 -0.06(-1.47%)
Apr 08, 2020 3.880 4.116 3.880 4.090 41,986 +0.06(+1.55%)
Apr 07, 2020 4.100 4.100 4.010 4.027 83,405 +0.02(+0.44%)
Apr 06, 2020 3.979 4.010 3.910 4.010 73,937 +0.34(+9.26%)
Apr 03, 2020 3.655 3.678 3.620 3.670 30,600 -0.06(-1.61%)
Apr 02, 2020 3.720 3.765 3.636 3.730 99,217 +0.08(+2.05%)
Apr 01, 2020 3.755 3.950 3.640 3.655 11,084 -0.14(-3.74%)
Mar 31, 2020 3.710 3.860 3.710 3.797 161,308 -0.19(-4.84%)
Mar 30, 2020 3.850 3.990 3.810 3.990 130,044 -0.01(-0.25%)
Mar 27, 2020 3.920 4.320 3.920 4.000 22,900 -0.12(-2.79%)
Mar 26, 2020 4.095 4.190 3.700 4.115 26,053 +0.16(+4.03%)
Mar 25, 2020 4.440 4.440 3.893 3.955 25,040 -0.04(-0.99%)
Mar 24, 2020 4.180 4.180 3.850 3.995 44,170 +0.17(+4.31%)
Mar 23, 2020 3.840 4.038 3.740 3.830 72,993 -0.24(-5.90%)
Mar 20, 2020 3.965 4.284 3.965 4.070 35,300 +0.04(+0.99%)
Mar 19, 2020 3.770 4.170 3.770 4.030 52,807 +0.31(+8.26%)
Mar 18, 2020 3.980 3.980 3.360 3.723 91,361 +0.00(+0.07%)
Mar 17, 2020 3.420 3.720 3.420 3.720 208,410 +0.33(+9.73%)
Mar 16, 2020 3.465 3.690 3.390 3.390 77,090 -0.25(-6.87%)
Mar 13, 2020 3.730 3.730 3.530 3.640 157,400 +0.22(+6.43%)
Mar 12, 2020 3.655 3.655 3.330 3.420 54,637 -0.46(-11.86%)
Mar 11, 2020 3.955 3.955 3.750 3.880 45,817 -0.13(-3.24%)
Mar 10, 2020 3.820 4.030 3.820 4.010 381,099 +0.20(+5.25%)
Mar 09, 2020 3.900 4.010 3.770 3.810 60,005 -0.28(-6.75%)
Mar 06, 2020 4.110 4.140 4.080 4.086 46,400 -0.13(-3.06%)
Mar 05, 2020 4.253 4.260 4.210 4.215 54,809 -0.10(-2.21%)
Mar 04, 2020 4.240 4.319 4.240 4.310 62,838 +0.14(+3.36%)
Mar 03, 2020 4.255 4.265 4.140 4.170 432,415 -0.22(-5.01%)
Mar 02, 2020 4.290 4.390 4.250 4.390 78,570 +0.29(+7.07%)
Feb 28, 2020 4.140 4.165 4.090 4.100 43,800 -0.18(-4.09%)
Feb 27, 2020 4.295 4.325 4.250 4.275 24,051 -0.23(-5.21%)
Feb 26, 2020 4.540 4.555 4.510 4.510 17,462 +0.07(+1.58%)
Feb 25, 2020 4.500 4.500 4.410 4.440 17,657 -0.18(-4.00%)
Feb 24, 2020 4.630 4.650 4.590 4.625 15,710 -0.16(-3.34%)
Feb 21, 2020 4.770 4.790 4.770 4.785 7,900 +0.00(+0.10%)
Feb 20, 2020 4.790 4.790 4.755 4.780 9,068 -0.07(-1.44%)
Feb 19, 2020 4.821 4.850 4.820 4.850 3,209 -0.08(-1.62%)
Feb 18, 2020 4.870 4.970 4.870 4.930 4,434 -0.07(-1.30%)
Feb 14, 2020 5.030 5.030 4.960 4.995 12,000 -0.10(-1.96%)
Feb 13, 2020 4.990 5.095 4.990 5.095 5,841 -0.08(-1.64%)
Feb 12, 2020 5.190 5.190 5.170 5.180 17,472 -0.05(-0.96%)
Feb 11, 2020 5.245 5.245 5.221 5.230 2,970 +0.01(+0.19%)
Feb 10, 2020 5.192 5.220 5.192 5.220 437 +0.04(+0.80%)
Feb 07, 2020 5.180 5.180 5.178 5.178 500 -0.02(-0.47%)
Feb 06, 2020 5.190 5.203 5.180 5.203 1,821 +0.02(+0.44%)
Feb 05, 2020 5.180 5.220 5.180 5.180 4,701 +0.04(+0.78%)
Feb 04, 2020 5.150 5.160 5.140 5.140 5,681 +0.20(+4.05%)
Feb 03, 2020 5.010 5.010 4.890 4.940 3,470 -0.13(-2.56%)
Jan 31, 2020 5.050 5.070 5.050 5.070 500 -0.08(-1.55%)
Jan 30, 2020 5.100 5.150 5.100 5.150 2,503 +0.05(+0.92%)
Jan 29, 2020 5.120 5.120 5.103 5.103 1,791 -0.01(-0.14%)
Jan 28, 2020 5.110 5.110 5.110 5.110 1,385 +0.02(+0.35%)
Jan 27, 2020 5.100 5.100 5.092 5.092 1,058 -0.09(-1.70%)
Jan 24, 2020 5.180 5.180 5.160 5.180 4,400 -0.03(-0.58%)
Jan 23, 2020 5.210 5.210 5.210 5.210 3,408 -0.01(-0.29%)
Jan 22, 2020 5.240 5.240 5.216 5.225 4,645 +0.00(+0.00%)
Jan 21, 2020 5.242 5.250 5.215 5.225 858 -0.01(-0.19%)
Jan 17, 2020 5.200 5.235 5.200 5.235 2,500 +0.06(+1.16%)
Jan 16, 2020 5.190 5.190 5.170 5.175 2,525 -0.05(-0.96%)
Jan 15, 2020 5.240 5.240 5.220 5.225 16,699 -0.08(-1.60%)
Jan 14, 2020 5.273 5.310 5.273 5.310 1,004 +0.06(+1.14%)
Jan 13, 2020 5.230 5.250 5.200 5.250 18,742 +0.00(+0.00%)
Jan 10, 2020 5.275 5.340 5.210 5.250 10,700 +0.07(+1.35%)
Jan 09, 2020 5.245 5.245 5.180 5.180 3,435 -0.05(-0.96%)
Jan 08, 2020 5.170 5.250 5.170 5.230 15,143 +0.11(+2.15%)
Jan 07, 2020 5.190 5.246 5.120 5.120 10,317 +0.01(+0.20%)
Jan 06, 2020 5.110 5.130 5.088 5.110 7,988 +0.03(+0.59%)
Jan 03, 2020 5.090 5.090 5.051 5.080 5,100 -0.04(-0.78%)
Jan 02, 2020 5.060 5.130 4.980 5.120 20,483 +0.03(+0.59%)
Dec 31, 2019 5.090 5.090 5.000 5.090 14,700 +0.02(+0.49%)
Dec 30, 2019 5.100 5.100 5.062 5.065 30,546 -0.03(-0.69%)
Dec 27, 2019 5.192 5.192 5.080 5.100 20,000 +0.05(+0.99%)
Dec 26, 2019 5.152 5.190 5.040 5.050 17,861 -0.07(-1.37%)
Dec 24, 2019 5.130 5.190 5.050 5.120 5,400 +0.00(+0.00%)
Dec 23, 2019 5.090 5.120 5.090 5.120 14,958 -0.06(-1.16%)
Dec 20, 2019 5.155 5.180 5.140 5.180 7,300 +0.08(+1.57%)
Dec 19, 2019 5.090 5.110 5.090 5.100 21,339 -0.03(-0.58%)
Dec 18, 2019 5.140 5.140 5.130 5.130 9,100 +0.04(+0.79%)
Dec 17, 2019 5.100 5.100 5.080 5.090 7,814 -0.03(-0.49%)
Dec 16, 2019 5.200 5.200 5.090 5.115 3,883 +0.08(+1.49%)
Dec 13, 2019 5.040 5.040 5.000 5.040 5,200 -0.03(-0.59%)
Dec 12, 2019 5.080 5.080 5.049 5.070 14,801 -0.02(-0.39%)
Dec 11, 2019 5.060 5.110 5.060 5.090 6,206 +0.04(+0.79%)
Dec 10, 2019 5.047 5.070 5.030 5.050 27,237 -0.02(-0.30%)
Dec 09, 2019 5.200 5.200 5.065 5.065 8,023 -0.04(-0.88%)
Dec 06, 2019 5.070 5.110 5.070 5.110 5,100 +0.07(+1.39%)
Dec 05, 2019 5.060 5.100 5.000 5.040 10,799 +0.06(+1.18%)
Dec 04, 2019 4.989 4.990 4.960 4.981 105,481 -0.02(-0.38%)
Dec 03, 2019 5.000 5.000 4.950 5.000 60,382 -0.04(-0.70%)
Dec 02, 2019 5.040 5.050 5.008 5.035 6,513 -0.08(-1.47%)
Nov 29, 2019 5.100 5.110 5.082 5.110 4,100 +0.06(+1.19%)
Nov 27, 2019 5.055 5.070 5.032 5.050 5,700 +0.04(+0.80%)
Nov 26, 2019 5.010 5.030 4.990 5.010 12,848 +0.02(+0.40%)
Nov 25, 2019 4.996 5.009 4.990 4.990 2,664 +0.00(+0.00%)
Nov 22, 2019 5.020 5.020 4.950 4.990 4,000 +0.02(+0.40%)
Nov 21, 2019 5.020 5.020 4.920 4.970 13,018 -0.05(-1.00%)
Nov 20, 2019 4.980 5.020 4.965 5.020 3,342 +0.13(+2.76%)
Nov 19, 2019 4.952 4.952 4.834 4.885 5,349 +0.10(+2.15%)
Nov 18, 2019 4.790 4.800 4.758 4.782 5,215 +0.02(+0.46%)
Nov 15, 2019 4.730 4.765 4.730 4.760 1,900 +0.06(+1.28%)
Nov 14, 2019 4.620 4.750 4.590 4.700 11,915 -0.03(-0.63%)
Nov 13, 2019 4.760 4.790 4.730 4.730 7,664 -0.06(-1.25%)
Nov 12, 2019 4.730 4.790 4.720 4.790 5,048 +0.08(+1.70%)
Nov 11, 2019 4.695 4.730 4.695 4.710 4,966 -0.02(-0.42%)
Nov 08, 2019 4.785 4.870 4.730 4.730 13,900 +0.01(+0.11%)
Nov 07, 2019 4.730 4.750 4.718 4.725 7,586 +0.03(+0.63%)
Nov 06, 2019 4.580 4.720 4.580 4.696 8,273 -0.00(-0.10%)
Nov 05, 2019 4.700 4.765 4.690 4.700 6,542 +0.00(+0.00%)
Nov 04, 2019 4.715 4.720 4.700 4.700 19,623 +0.04(+0.75%)
Nov 01, 2019 4.610 4.720 4.610 4.665 9,800 +0.18(+4.01%)
Oct 31, 2019 4.510 4.510 4.450 4.485 16,926 -0.13(-2.80%)
Oct 30, 2019 4.650 4.650 4.500 4.614 7,998 -0.04(-0.77%)
Oct 29, 2019 4.673 4.680 4.620 4.650 6,099 +0.02(+0.43%)
Oct 28, 2019 4.590 4.650 4.590 4.630 9,301 +0.04(+0.89%)
Oct 25, 2019 4.565 4.600 4.565 4.589 16,000 -0.01(-0.24%)
Oct 24, 2019 4.590 4.660 4.590 4.600 16,873 -0.05(-1.08%)
Oct 23, 2019 4.750 4.750 4.570 4.650 20,904 +0.05(+1.09%)
Oct 22, 2019 4.558 4.600 4.530 4.600 16,816 +0.00(+0.00%)
Oct 21, 2019 4.587 4.710 4.580 4.600 85,532 +0.12(+2.62%)
Oct 18, 2019 4.510 4.545 4.465 4.482 3,200 -0.01(-0.28%)
Oct 17, 2019 4.540 4.540 4.473 4.495 19,728 -0.08(-1.75%)
Oct 16, 2019 4.600 4.600 4.567 4.575 6,930 -0.08(-1.82%)
Oct 15, 2019 4.630 4.660 4.620 4.660 15,960 +0.02(+0.43%)
Oct 14, 2019 4.630 4.640 4.600 4.640 7,218 -0.01(-0.22%)
Oct 11, 2019 4.639 4.660 4.632 4.650 7,700 +0.09(+1.92%)
Oct 10, 2019 4.550 4.588 4.540 4.562 14,179 +0.01(+0.27%)
Oct 09, 2019 4.560 4.580 4.545 4.550 4,398 +0.02(+0.44%)
Oct 08, 2019 4.530 4.550 4.490 4.530 11,077 -0.03(-0.66%)
Oct 07, 2019 4.550 4.570 4.530 4.560 11,705 -0.04(-0.87%)
Oct 04, 2019 4.585 4.620 4.585 4.600 21,800 +0.07(+1.55%)
Oct 03, 2019 4.520 4.550 4.510 4.530 14,984 -0.07(-1.52%)
Oct 02, 2019 4.615 4.650 4.590 4.600 17,255 +0.04(+0.88%)
Oct 01, 2019 4.617 4.620 4.560 4.560 19,218 +0.05(+1.11%)
Sep 30, 2019 4.550 4.550 4.470 4.510 22,666 -0.04(-0.93%)
Sep 27, 2019 4.550 4.570 4.500 4.553 9,700 -0.13(-2.72%)
Sep 26, 2019 4.640 4.720 4.640 4.680 18,439 -0.03(-0.64%)
Sep 25, 2019 4.700 4.710 4.670 4.710 5,320 +0.02(+0.43%)
Sep 24, 2019 4.722 4.740 4.660 4.690 100,385 -0.05(-1.16%)
Sep 23, 2019 4.740 4.750 4.740 4.745 14,085 +0.01(+0.32%)
Sep 20, 2019 4.770 4.770 4.730 4.730 11,000 -0.04(-0.84%)
Sep 19, 2019 4.770 4.778 4.730 4.770 14,677 +0.06(+1.27%)
Sep 18, 2019 4.710 4.720 4.686 4.710 14,157 -0.06(-1.26%)
Sep 17, 2019 4.762 4.770 4.750 4.770 5,986 +0.01(+0.21%)
Sep 16, 2019 4.720 4.765 4.720 4.760 7,827 +0.01(+0.21%)
Sep 13, 2019 4.750 4.750 4.730 4.750 46,800 -0.01(-0.21%)
Sep 12, 2019 4.850 4.850 4.680 4.760 12,740 -0.06(-1.24%)
Sep 11, 2019 4.740 4.820 4.740 4.820 5,319 +0.15(+3.21%)
Sep 10, 2019 4.650 4.680 4.650 4.670 31,828 +0.13(+2.86%)
Sep 09, 2019 4.545 4.550 4.535 4.540 72,137 +0.03(+0.67%)
Sep 06, 2019 4.450 4.529 4.450 4.510 11,200 +0.04(+0.89%)
Sep 05, 2019 4.485 4.520 4.460 4.470 58,578 +0.03(+0.68%)
Sep 04, 2019 4.400 4.460 4.400 4.440 274,180 +0.06(+1.37%)
Sep 03, 2019 4.380 4.400 4.380 4.380 20,363 +0.04(+0.92%)
Aug 30, 2019 4.360 4.390 4.330 4.340 17,000 +0.01(+0.23%)
Aug 29, 2019 4.300 4.350 4.300 4.330 23,252 +0.06(+1.41%)
Aug 28, 2019 4.220 4.280 4.220 4.270 28,425 +0.02(+0.47%)
Aug 27, 2019 4.290 4.300 4.190 4.250 253,198 -0.03(-0.70%)
Aug 26, 2019 4.270 4.300 4.252 4.280 42,865 -0.06(-1.38%)
Aug 23, 2019 4.300 4.340 4.220 4.340 38,600 +0.08(+1.88%)
Aug 22, 2019 4.280 4.280 4.248 4.260 115,471 -0.03(-0.70%)
Aug 21, 2019 4.260 4.290 4.250 4.290 60,502 +0.02(+0.47%)
Aug 20, 2019 4.270 4.290 4.270 4.270 454,812 -0.01(-0.23%)
Aug 19, 2019 4.250 4.280 4.250 4.280 95,129 +0.06(+1.42%)
Aug 16, 2019 4.170 4.220 4.170 4.220 103,700 +0.11(+2.68%)
Aug 15, 2019 4.110 4.110 4.080 4.110 385,514 +0.07(+1.73%)
Aug 14, 2019 4.060 4.080 4.040 4.040 147,229 -0.10(-2.53%)
Aug 13, 2019 4.145 4.160 4.130 4.145 184,367 -0.03(-0.72%)
Aug 12, 2019 4.200 4.210 4.170 4.175 187,128 -0.04(-0.83%)
Aug 09, 2019 4.230 4.290 4.210 4.210 166,900 -0.19(-4.32%)
Aug 08, 2019 4.368 4.400 4.340 4.400 124,004 +0.01(+0.11%)
Aug 07, 2019 4.370 4.400 4.340 4.395 157,680 -0.05(-1.01%)
Aug 06, 2019 4.400 4.460 4.390 4.440 274,817 +0.10(+2.30%)
Aug 05, 2019 4.360 4.420 4.310 4.340 45,237 -0.15(-3.30%)
Aug 02, 2019 4.550 4.550 4.450 4.488 55,300 +0.02(+0.40%)
Aug 01, 2019 4.500 4.540 4.450 4.470 199,771 +0.01(+0.22%)
Jul 31, 2019 4.422 4.500 4.395 4.460 153,714 +0.07(+1.59%)
Jul 30, 2019 4.370 4.400 4.360 4.390 63,923 -0.02(-0.45%)
Jul 29, 2019 4.410 4.410 4.380 4.410 87,805 -0.01(-0.34%)
Jul 26, 2019 4.410 4.440 4.410 4.425 35,300 +0.01(+0.34%)
Jul 25, 2019 4.430 4.460 4.408 4.410 57,357 -0.08(-1.67%)
Jul 24, 2019 4.470 4.520 4.460 4.485 29,015 +0.00(+0.11%)
Jul 23, 2019 4.510 4.510 4.462 4.480 59,404 +0.01(+0.22%)
Jul 22, 2019 4.444 4.510 4.444 4.470 27,567 +0.05(+1.25%)
Jul 19, 2019 4.445 4.445 4.415 4.415 12,300 +0.05(+1.26%)
Jul 18, 2019 4.332 4.370 4.316 4.360 122,098 -0.04(-0.91%)
Jul 17, 2019 4.420 4.420 4.370 4.400 50,446 -0.03(-0.68%)
Jul 16, 2019 4.440 4.460 4.400 4.430 87,050 -0.04(-0.89%)
Jul 15, 2019 4.465 4.470 4.420 4.470 54,821 +0.03(+0.68%)
Jul 12, 2019 4.450 4.450 4.420 4.440 80,400 +0.02(+0.45%)
Jul 11, 2019 4.380 4.440 4.380 4.420 38,486 +0.00(+0.00%)
Jul 10, 2019 4.430 4.430 4.360 4.420 152,555 +0.03(+0.68%)
Jul 09, 2019 4.385 4.410 4.370 4.390 53,847 -0.06(-1.35%)
Jul 08, 2019 4.412 4.450 4.412 4.450 73,349 +0.00(+0.00%)
Jul 05, 2019 4.430 4.470 4.430 4.450 32,100 -0.07(-1.55%)
Jul 03, 2019 4.505 4.520 4.480 4.520 62,500 -0.05(-1.09%)
Jul 02, 2019 4.531 4.630 4.531 4.570 62,009 +0.04(+0.88%)
Jul 01, 2019 4.490 4.603 4.490 4.530 90,596 +0.12(+2.72%)
Jun 28, 2019 4.400 4.410 4.370 4.410 52,300 -0.00(-0.11%)
Jun 27, 2019 4.370 4.440 4.370 4.415 8,372 +0.03(+0.57%)
Jun 26, 2019 4.380 4.430 4.366 4.390 142,344 -0.01(-0.23%)
Jun 25, 2019 4.412 4.420 4.390 4.400 69,229 -0.07(-1.52%)
Jun 24, 2019 4.480 4.480 4.430 4.468 375,353 -0.03(-0.71%)
Jun 21, 2019 4.466 4.500 4.460 4.500 45,300 +0.00(+0.00%)
Jun 20, 2019 4.530 4.530 4.450 4.500 170,061 +0.09(+2.04%)
Jun 19, 2019 4.410 4.490 4.407 4.410 81,551 +0.09(+2.08%)
Jun 18, 2019 4.250 4.369 4.250 4.320 82,920 +0.07(+1.65%)
Jun 17, 2019 4.260 4.270 4.240 4.250 149,012 -0.01(-0.27%)
Jun 14, 2019 4.270 4.280 4.260 4.261 53,800 -0.00(-0.08%)
Jun 13, 2019 4.268 4.275 4.260 4.265 32,256 -0.06(-1.27%)
Jun 12, 2019 4.320 4.370 4.320 4.320 137,251 -0.09(-2.04%)
Jun 11, 2019 4.450 4.450 4.400 4.410 31,599 +0.04(+0.80%)
Jun 10, 2019 4.410 4.410 4.350 4.375 22,600 -0.02(-0.46%)
Jun 07, 2019 4.400 4.420 4.380 4.395 30,700 +0.09(+2.21%)
Jun 06, 2019 4.281 4.340 4.280 4.300 21,318 -0.04(-0.92%)
Jun 05, 2019 4.350 4.353 4.330 4.340 82,655 +0.01(+0.32%)
Jun 04, 2019 4.330 4.350 4.300 4.326 57,078 +0.07(+1.55%)
Jun 03, 2019 4.237 4.260 4.220 4.260 19,706 -0.05(-1.16%)
May 31, 2019 4.320 4.340 4.300 4.310 31,100 -0.03(-0.69%)
May 30, 2019 4.322 4.360 4.310 4.340 54,138 +0.03(+0.70%)
May 29, 2019 4.300 4.310 4.290 4.310 64,189 -0.05(-1.15%)
May 28, 2019 4.375 4.400 4.320 4.360 30,187 +0.01(+0.23%)
May 24, 2019 4.330 4.370 4.320 4.350 36,700 +0.03(+0.69%)
May 23, 2019 4.290 4.380 4.280 4.320 29,070 +0.01(+0.23%)
May 22, 2019 4.310 4.330 4.300 4.310 63,119 -0.03(-0.69%)
May 21, 2019 4.350 4.440 4.280 4.340 407,046 +0.04(+0.93%)
May 20, 2019 4.270 4.300 4.260 4.300 36,925 -0.03(-0.69%)
May 17, 2019 4.330 4.330 4.300 4.330 44,500 -0.03(-0.57%)
May 16, 2019 4.410 4.410 4.320 4.355 71,619 -0.05(-1.25%)
May 15, 2019 4.418 4.460 4.300 4.410 387,100 +0.02(+0.55%)
May 14, 2019 4.350 4.400 4.350 4.386 282,431 +0.06(+1.29%)
May 13, 2019 4.370 4.370 4.330 4.330 63,809 -0.18(-3.99%)
May 10, 2019 4.480 4.540 4.470 4.510 62,700 +0.04(+0.78%)
May 09, 2019 4.440 4.500 4.420 4.475 136,301 -0.03(-0.56%)
May 08, 2019 4.500 4.520 4.500 4.500 578,610 +0.00(+0.06%)
May 07, 2019 4.575 4.575 4.460 4.497 17,696 -0.11(-2.44%)
May 06, 2019 4.562 4.620 4.550 4.610 26,718 -0.03(-0.65%)
May 03, 2019 4.590 4.660 4.590 4.640 13,500 +0.08(+1.75%)
May 02, 2019 4.550 4.595 4.550 4.560 22,501 -0.05(-1.08%)
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.