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

Ck Hutchison Hlds ADR (OP: CKHUY )

5.270 +0.040 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 7.610 7.610 7.200 7.220 261,431 -0.18(-2.43%)
Apr 29, 2020 7.070 7.630 7.070 7.400 141,190 +0.10(+1.43%)
Apr 28, 2020 7.400 7.400 7.280 7.296 147,367 +0.12(+1.62%)
Apr 27, 2020 7.450 7.450 6.900 7.180 361,353 +0.04(+0.56%)
Apr 24, 2020 7.110 7.140 7.070 7.140 156,100 -0.01(-0.14%)
Apr 23, 2020 7.000 7.260 7.000 7.150 205,077 -0.08(-1.11%)
Apr 22, 2020 6.900 7.270 6.900 7.230 574,320 +0.17(+2.41%)
Apr 21, 2020 7.040 7.090 7.030 7.060 285,190 -0.19(-2.62%)
Apr 20, 2020 7.200 7.400 7.200 7.250 323,058 -0.19(-2.55%)
Apr 17, 2020 7.300 7.450 7.280 7.440 256,800 +0.19(+2.62%)
Apr 16, 2020 7.200 7.450 7.200 7.250 280,126 -0.05(-0.68%)
Apr 15, 2020 7.280 7.330 7.250 7.300 182,729 -0.12(-1.62%)
Apr 14, 2020 7.440 7.460 7.410 7.420 482,922 +0.08(+1.08%)
Apr 13, 2020 7.330 7.388 7.270 7.341 236,806 -0.01(-0.12%)
Apr 09, 2020 7.230 7.430 7.230 7.350 146,600 +0.07(+0.96%)
Apr 08, 2020 6.750 7.300 6.750 7.280 293,793 -0.06(-0.82%)
Apr 07, 2020 7.820 7.820 7.230 7.340 257,750 +0.11(+1.52%)
Apr 06, 2020 7.150 7.230 6.900 7.230 345,231 +0.55(+8.23%)
Apr 03, 2020 6.610 6.830 6.610 6.680 158,800 -0.04(-0.60%)
Apr 02, 2020 6.380 6.720 6.380 6.720 309,759 +0.20(+3.07%)
Apr 01, 2020 6.595 6.670 6.520 6.520 240,589 -0.17(-2.54%)
Mar 31, 2020 6.575 6.800 6.575 6.690 357,185 +0.05(+0.75%)
Mar 30, 2020 6.800 6.900 6.580 6.640 403,562 -0.04(-0.60%)
Mar 27, 2020 6.470 6.900 6.470 6.680 1,520,200 +0.02(+0.30%)
Mar 26, 2020 6.410 6.740 6.410 6.660 1,224,247 +0.24(+3.66%)
Mar 25, 2020 6.910 6.910 6.170 6.425 930,489 +0.26(+4.22%)
Mar 24, 2020 6.115 6.180 6.060 6.165 345,481 +0.25(+4.31%)
Mar 23, 2020 6.150 6.150 5.830 5.910 311,491 -0.31(-5.06%)
Mar 20, 2020 6.100 6.370 6.100 6.225 910,800 +0.30(+5.15%)
Mar 19, 2020 5.530 6.010 5.530 5.920 404,443 -0.35(-5.58%)
Mar 18, 2020 6.450 6.450 6.190 6.270 286,242 -0.58(-8.47%)
Mar 17, 2020 6.400 6.879 6.400 6.850 710,578 +0.28(+4.26%)
Mar 16, 2020 6.240 6.744 6.240 6.570 494,976 -0.51(-7.20%)
Mar 13, 2020 7.380 7.380 6.890 7.080 615,100 +0.04(+0.57%)
Mar 12, 2020 7.290 7.580 6.970 7.040 994,714 -0.73(-9.40%)
Mar 11, 2020 8.000 8.000 7.770 7.770 286,123 -0.40(-4.90%)
Mar 10, 2020 8.110 8.280 8.090 8.170 967,484 +0.01(+0.12%)
Mar 09, 2020 8.130 8.260 8.060 8.160 261,900 -0.31(-3.66%)
Mar 06, 2020 8.450 8.470 8.400 8.470 235,000 -0.11(-1.28%)
Mar 05, 2020 8.870 8.870 8.530 8.580 722,838 -0.06(-0.69%)
Mar 04, 2020 8.550 8.670 8.550 8.640 153,736 +0.06(+0.70%)
Mar 03, 2020 8.610 8.670 8.470 8.580 244,930 +0.01(+0.12%)
Mar 02, 2020 8.370 8.700 8.370 8.570 143,569 -0.12(-1.38%)
Feb 28, 2020 8.475 8.695 8.450 8.690 262,700 +0.07(+0.81%)
Feb 27, 2020 8.710 8.740 8.570 8.620 157,299 -0.09(-1.03%)
Feb 26, 2020 8.695 8.780 8.695 8.710 139,516 +0.12(+1.40%)
Feb 25, 2020 8.750 8.750 8.560 8.590 259,133 -0.09(-1.04%)
Feb 24, 2020 8.720 8.720 8.520 8.680 79,933 -0.18(-2.03%)
Feb 21, 2020 8.900 9.000 8.860 8.860 61,800 +0.00(+0.00%)
Feb 20, 2020 8.960 8.960 8.850 8.860 91,076 -0.11(-1.23%)
Feb 19, 2020 8.955 9.000 8.955 8.970 81,327 -0.04(-0.44%)
Feb 18, 2020 9.115 9.115 8.900 9.010 197,766 -0.02(-0.22%)
Feb 14, 2020 9.000 9.087 9.000 9.030 42,100 +0.00(+0.00%)
Feb 13, 2020 8.990 9.110 8.980 9.030 105,988 -0.06(-0.66%)
Feb 12, 2020 9.390 9.390 9.040 9.090 66,398 +0.05(+0.55%)
Feb 11, 2020 8.960 9.050 8.960 9.040 75,636 +0.08(+0.89%)
Feb 10, 2020 8.900 8.980 8.900 8.960 55,649 +0.05(+0.50%)
Feb 07, 2020 8.990 8.990 8.900 8.915 118,300 -0.03(-0.28%)
Feb 06, 2020 8.960 8.990 8.930 8.940 86,169 +0.06(+0.68%)
Feb 05, 2020 8.890 8.930 8.840 8.880 198,845 +0.06(+0.68%)
Feb 04, 2020 8.920 8.920 8.760 8.820 621,173 +0.01(+0.11%)
Feb 03, 2020 8.735 8.830 8.735 8.810 297,880 -0.03(-0.34%)
Jan 31, 2020 8.760 8.880 8.760 8.840 243,000 -0.21(-2.32%)
Jan 30, 2020 8.964 9.050 8.860 9.050 207,038 -0.13(-1.42%)
Jan 29, 2020 9.205 9.210 9.130 9.180 78,809 +0.01(+0.11%)
Jan 28, 2020 9.100 9.180 9.090 9.170 74,045 +0.11(+1.21%)
Jan 27, 2020 9.050 9.150 9.025 9.060 207,776 -0.33(-3.51%)
Jan 24, 2020 9.500 9.530 9.340 9.390 324,200 -0.07(-0.74%)
Jan 23, 2020 9.530 9.530 9.400 9.460 271,868 -0.04(-0.42%)
Jan 22, 2020 9.473 9.550 9.430 9.500 285,950 -0.04(-0.42%)
Jan 21, 2020 9.500 9.600 9.480 9.540 517,552 -0.12(-1.24%)
Jan 17, 2020 9.610 9.680 9.610 9.660 111,500 +0.02(+0.21%)
Jan 16, 2020 9.690 9.700 9.628 9.640 91,287 +0.02(+0.21%)
Jan 15, 2020 9.570 9.700 9.570 9.620 218,469 -0.03(-0.31%)
Jan 14, 2020 9.790 9.790 9.580 9.650 50,397 -0.04(-0.41%)
Jan 13, 2020 9.600 9.720 9.550 9.690 585,070 +0.17(+1.79%)
Jan 10, 2020 9.350 9.544 9.350 9.520 818,600 +0.07(+0.74%)
Jan 09, 2020 9.480 9.480 9.380 9.450 270,991 +0.10(+1.07%)
Jan 08, 2020 9.270 9.370 9.268 9.350 214,004 -0.02(-0.21%)
Jan 07, 2020 9.410 9.410 9.350 9.370 838,164 -0.07(-0.74%)
Jan 06, 2020 9.372 9.480 9.372 9.440 624,845 -0.01(-0.11%)
Jan 03, 2020 9.460 9.540 9.450 9.450 438,800 -0.13(-1.36%)
Jan 02, 2020 9.485 9.598 9.485 9.580 111,549 +0.05(+0.52%)
Dec 31, 2019 9.450 9.540 9.450 9.530 159,000 -0.01(-0.10%)
Dec 30, 2019 9.500 9.593 9.500 9.540 356,159 -0.03(-0.26%)
Dec 27, 2019 9.500 9.660 9.500 9.565 483,400 -0.03(-0.26%)
Dec 26, 2019 9.450 9.610 9.450 9.590 246,515 +0.06(+0.63%)
Dec 24, 2019 9.440 9.590 9.440 9.530 54,500 +0.01(+0.11%)
Dec 23, 2019 9.500 9.580 9.420 9.520 458,124 +0.01(+0.11%)
Dec 20, 2019 9.440 9.590 9.440 9.510 421,700 +0.13(+1.39%)
Dec 19, 2019 9.260 9.430 9.260 9.380 482,433 -0.07(-0.76%)
Dec 18, 2019 9.383 9.470 9.370 9.452 238,985 -0.19(-2.00%)
Dec 17, 2019 9.510 9.663 9.510 9.645 147,533 +0.09(+0.99%)
Dec 16, 2019 9.500 9.660 9.500 9.550 456,470 +0.19(+2.03%)
Dec 13, 2019 9.360 9.500 9.350 9.360 359,500 +0.24(+2.63%)
Dec 12, 2019 8.960 9.130 8.930 9.120 269,931 +0.25(+2.83%)
Dec 11, 2019 8.770 8.900 8.770 8.869 424,923 +0.04(+0.50%)
Dec 10, 2019 8.810 8.890 8.810 8.825 788,521 -0.01(-0.06%)
Dec 09, 2019 8.878 8.900 8.790 8.830 316,303 +0.01(+0.10%)
Dec 06, 2019 8.810 8.922 8.810 8.821 384,300 +0.04(+0.43%)
Dec 05, 2019 8.840 8.840 8.770 8.783 611,008 +0.01(+0.10%)
Dec 04, 2019 8.860 8.860 8.760 8.774 388,775 -0.08(-0.86%)
Dec 03, 2019 8.940 8.940 8.840 8.850 359,101 -0.10(-1.12%)
Dec 02, 2019 8.880 9.010 8.880 8.950 149,524 -0.06(-0.66%)
Nov 29, 2019 8.840 9.220 8.840 9.010 89,800 -0.08(-0.88%)
Nov 27, 2019 9.190 9.190 9.064 9.090 223,400 -0.06(-0.66%)
Nov 26, 2019 9.130 9.180 9.110 9.150 310,927 +0.02(+0.22%)
Nov 25, 2019 9.100 9.140 9.100 9.130 198,535 +0.04(+0.44%)
Nov 22, 2019 9.133 9.135 9.050 9.090 118,100 -0.02(-0.22%)
Nov 21, 2019 9.200 9.210 9.080 9.110 221,694 -0.09(-0.98%)
Nov 20, 2019 9.270 9.270 9.175 9.200 89,304 -0.02(-0.22%)
Nov 19, 2019 9.350 9.350 9.210 9.220 185,435 +0.14(+1.54%)
Nov 18, 2019 9.190 9.190 9.050 9.080 728,819 +0.05(+0.55%)
Nov 15, 2019 9.000 9.050 8.973 9.030 195,400 -0.06(-0.66%)
Nov 14, 2019 9.070 9.110 9.060 9.090 89,188 -0.09(-0.98%)
Nov 13, 2019 9.170 9.234 9.170 9.180 147,891 -0.13(-1.40%)
Nov 12, 2019 9.410 9.410 9.300 9.310 84,382 -0.11(-1.17%)
Nov 11, 2019 9.300 9.420 9.295 9.420 100,890 -0.10(-1.05%)
Nov 08, 2019 9.480 9.540 9.480 9.520 98,600 +0.00(+0.00%)
Nov 07, 2019 9.510 9.590 9.510 9.520 115,958 +0.05(+0.54%)
Nov 06, 2019 9.440 9.500 9.440 9.469 162,347 +0.08(+0.84%)
Nov 05, 2019 9.330 9.410 9.330 9.390 115,772 +0.06(+0.64%)
Nov 04, 2019 9.355 9.355 9.200 9.330 90,143 +0.07(+0.76%)
Nov 01, 2019 9.190 9.290 9.190 9.260 69,300 +0.10(+1.09%)
Oct 31, 2019 9.116 9.260 9.100 9.160 223,093 +0.02(+0.22%)
Oct 30, 2019 9.070 9.150 9.070 9.140 97,361 +0.03(+0.33%)
Oct 29, 2019 9.170 9.170 9.070 9.110 81,851 -0.06(-0.65%)
Oct 28, 2019 9.240 9.240 9.080 9.170 113,533 -0.04(-0.43%)
Oct 25, 2019 9.070 9.220 9.070 9.210 58,900 -0.03(-0.38%)
Oct 24, 2019 9.215 9.260 9.200 9.245 66,040 +0.03(+0.38%)
Oct 23, 2019 9.140 9.210 9.140 9.210 84,027 -0.10(-1.05%)
Oct 22, 2019 9.250 9.340 9.240 9.308 97,284 +0.04(+0.41%)
Oct 21, 2019 9.320 9.320 9.170 9.270 269,846 +0.06(+0.63%)
Oct 18, 2019 9.330 9.330 9.190 9.212 70,700 -0.09(-0.95%)
Oct 17, 2019 9.220 9.350 9.220 9.300 123,472 -0.01(-0.11%)
Oct 16, 2019 9.250 9.330 9.250 9.310 961,030 +0.12(+1.31%)
Oct 15, 2019 9.130 9.210 9.130 9.190 711,332 +0.10(+1.16%)
Oct 14, 2019 9.060 9.100 9.025 9.085 1,367,467 +0.12(+1.28%)
Oct 11, 2019 8.850 9.000 8.850 8.970 249,200 +0.18(+2.05%)
Oct 10, 2019 8.640 8.800 8.640 8.790 76,459 +0.10(+1.15%)
Oct 09, 2019 8.660 8.710 8.640 8.690 629,855 +0.16(+1.88%)
Oct 08, 2019 8.570 8.570 8.510 8.530 107,145 -0.13(-1.56%)
Oct 07, 2019 8.635 8.680 8.620 8.665 167,680 +0.02(+0.23%)
Oct 04, 2019 8.740 8.740 8.610 8.645 103,200 -0.16(-1.76%)
Oct 03, 2019 8.775 8.810 8.730 8.800 144,309 +0.05(+0.57%)
Oct 02, 2019 8.720 8.770 8.640 8.750 139,370 +0.10(+1.16%)
Oct 01, 2019 8.665 8.800 8.630 8.650 159,719 -0.10(-1.11%)
Sep 30, 2019 8.680 8.770 8.680 8.747 291,760 +0.02(+0.19%)
Sep 27, 2019 8.792 8.800 8.670 8.730 90,500 -0.02(-0.23%)
Sep 26, 2019 8.700 8.850 8.700 8.750 158,636 -0.04(-0.49%)
Sep 25, 2019 8.710 8.820 8.710 8.793 141,453 +0.00(+0.03%)
Sep 24, 2019 8.775 8.860 8.775 8.790 1,404,554 -0.02(-0.23%)
Sep 23, 2019 8.710 8.830 8.710 8.810 184,138 -0.01(-0.11%)
Sep 20, 2019 8.880 8.880 8.760 8.820 70,800 +0.01(+0.11%)
Sep 19, 2019 8.758 8.880 8.758 8.810 293,661 -0.12(-1.34%)
Sep 18, 2019 8.860 9.009 8.860 8.930 117,562 -0.09(-1.00%)
Sep 17, 2019 9.070 9.070 8.890 9.020 86,501 -0.03(-0.33%)
Sep 16, 2019 9.130 9.130 9.000 9.050 206,793 -0.17(-1.84%)
Sep 13, 2019 9.310 9.310 9.220 9.220 606,300 -0.03(-0.32%)
Sep 12, 2019 9.300 9.300 9.230 9.250 79,066 +0.00(+0.00%)
Sep 11, 2019 9.160 9.330 9.160 9.250 66,841 +0.15(+1.63%)
Sep 10, 2019 9.190 9.190 9.060 9.102 88,160 +0.04(+0.46%)
Sep 09, 2019 9.038 9.080 8.950 9.060 130,487 +0.13(+1.46%)
Sep 06, 2019 8.890 8.950 8.880 8.930 137,200 +0.16(+1.82%)
Sep 05, 2019 8.770 8.850 8.750 8.770 147,325 +0.04(+0.40%)
Sep 04, 2019 8.640 8.750 8.640 8.735 331,521 +0.25(+3.01%)
Sep 03, 2019 8.500 8.500 8.440 8.480 220,224 -0.08(-0.99%)
Aug 30, 2019 8.600 8.680 8.560 8.565 159,200 -0.13(-1.55%)
Aug 29, 2019 8.600 8.770 8.600 8.700 201,044 -0.07(-0.80%)
Aug 28, 2019 8.770 8.770 8.700 8.770 329,718 -0.08(-0.85%)
Aug 27, 2019 8.800 8.860 8.800 8.845 670,535 +0.03(+0.28%)
Aug 26, 2019 8.880 8.880 8.770 8.820 281,854 +0.03(+0.34%)
Aug 23, 2019 8.740 8.930 8.740 8.790 237,700 -0.19(-2.12%)
Aug 22, 2019 8.880 9.010 8.880 8.980 120,269 -0.04(-0.44%)
Aug 21, 2019 9.040 9.090 8.990 9.020 265,611 +0.18(+2.04%)
Aug 20, 2019 8.940 8.940 8.840 8.840 146,398 +0.01(+0.11%)
Aug 19, 2019 8.830 8.870 8.800 8.830 101,415 +0.18(+2.08%)
Aug 16, 2019 8.560 8.660 8.540 8.650 839,300 +0.27(+3.22%)
Aug 15, 2019 8.300 8.410 8.300 8.380 175,750 +0.25(+3.08%)
Aug 14, 2019 8.230 8.230 8.110 8.130 191,683 -0.32(-3.79%)
Aug 13, 2019 8.340 8.510 8.340 8.450 195,104 +0.01(+0.12%)
Aug 12, 2019 8.580 8.580 8.420 8.440 177,114 -0.15(-1.75%)
Aug 09, 2019 8.500 8.660 8.500 8.590 128,900 -0.05(-0.58%)
Aug 08, 2019 8.550 8.690 8.550 8.640 148,920 +0.02(+0.23%)
Aug 07, 2019 8.510 8.620 8.510 8.620 285,109 -0.05(-0.58%)
Aug 06, 2019 8.750 8.770 8.650 8.670 157,615 +0.00(+0.00%)
Aug 05, 2019 8.870 8.870 8.670 8.670 173,018 -0.42(-4.62%)
Aug 02, 2019 9.043 9.160 9.020 9.090 117,500 +0.06(+0.66%)
Aug 01, 2019 9.160 9.240 9.030 9.030 90,970 -0.27(-2.90%)
Jul 31, 2019 9.420 9.420 9.280 9.300 58,688 -0.15(-1.59%)
Jul 30, 2019 9.480 9.480 9.430 9.450 102,500 -0.10(-1.05%)
Jul 29, 2019 9.540 9.600 9.530 9.550 105,366 -0.05(-0.52%)
Jul 26, 2019 9.480 9.630 9.480 9.600 57,500 +0.03(+0.31%)
Jul 25, 2019 9.638 9.646 9.570 9.570 56,872 -0.11(-1.14%)
Jul 24, 2019 9.670 9.710 9.650 9.680 35,383 -0.02(-0.20%)
Jul 23, 2019 9.660 9.740 9.660 9.699 96,618 +0.02(+0.25%)
Jul 22, 2019 9.748 9.750 9.660 9.675 127,909 -0.08(-0.87%)
Jul 19, 2019 9.780 9.790 9.760 9.760 58,800 -0.03(-0.31%)
Jul 18, 2019 9.730 9.810 9.730 9.790 54,563 +0.02(+0.20%)
Jul 17, 2019 9.820 9.820 9.730 9.770 114,207 +0.03(+0.31%)
Jul 16, 2019 9.640 9.820 9.640 9.740 124,366 +0.03(+0.31%)
Jul 15, 2019 9.700 9.740 9.665 9.710 314,939 +0.01(+0.10%)
Jul 12, 2019 9.670 9.700 9.647 9.700 68,400 +0.05(+0.52%)
Jul 11, 2019 9.630 9.690 9.630 9.650 39,069 -0.03(-0.31%)
Jul 10, 2019 9.570 9.720 9.570 9.680 152,236 +0.01(+0.10%)
Jul 09, 2019 9.640 9.730 9.640 9.670 94,857 -0.11(-1.12%)
Jul 08, 2019 9.810 9.810 9.760 9.780 37,821 -0.06(-0.65%)
Jul 05, 2019 9.790 10.02 9.790 9.844 54,900 -0.02(-0.16%)
Jul 03, 2019 9.800 9.890 9.800 9.860 190,800 +0.07(+0.72%)
Jul 02, 2019 9.800 9.810 9.770 9.790 162,064 -0.14(-1.41%)
Jul 01, 2019 10.27 10.27 9.900 9.930 133,657 +0.14(+1.41%)
Jun 28, 2019 9.858 9.858 9.780 9.792 87,500 -0.12(-1.19%)
Jun 27, 2019 9.860 9.960 9.860 9.910 43,231 +0.09(+0.92%)
Jun 26, 2019 9.820 9.890 9.770 9.820 149,111 +0.15(+1.55%)
Jun 25, 2019 9.790 9.790 9.670 9.670 50,200 -0.10(-1.02%)
Jun 24, 2019 9.730 9.810 9.730 9.770 61,498 -0.11(-1.11%)
Jun 21, 2019 9.890 9.890 9.840 9.880 118,800 -0.04(-0.40%)
Jun 20, 2019 9.890 9.945 9.870 9.920 260,981 +0.14(+1.43%)
Jun 19, 2019 9.750 9.790 9.740 9.780 167,531 +0.16(+1.66%)
Jun 18, 2019 9.650 9.650 9.560 9.620 1,791,149 +0.09(+0.94%)
Jun 17, 2019 9.500 9.610 9.500 9.530 558,520 +0.03(+0.32%)
Jun 14, 2019 9.580 9.580 9.490 9.500 316,800 -0.05(-0.52%)
Jun 13, 2019 9.520 9.640 9.520 9.550 53,324 -0.03(-0.31%)
Jun 12, 2019 9.705 9.708 9.580 9.580 165,381 -0.12(-1.24%)
Jun 11, 2019 9.692 9.745 9.680 9.700 251,187 +0.02(+0.21%)
Jun 10, 2019 9.660 9.710 9.660 9.680 115,259 +0.04(+0.47%)
Jun 07, 2019 9.640 9.680 9.620 9.635 284,700 +0.04(+0.47%)
Jun 06, 2019 9.550 9.643 9.550 9.590 241,698 +0.06(+0.63%)
Jun 05, 2019 9.560 9.570 9.520 9.530 662,988 -0.03(-0.33%)
Jun 04, 2019 9.620 9.620 9.460 9.562 94,027 +0.07(+0.76%)
Jun 03, 2019 9.590 9.590 9.490 9.490 110,297 +0.10(+1.06%)
May 31, 2019 9.293 9.420 9.293 9.390 93,900 +0.14(+1.49%)
May 30, 2019 9.280 9.300 9.230 9.252 178,183 -0.16(-1.67%)
May 29, 2019 9.450 9.450 9.400 9.410 175,530 -0.01(-0.11%)
May 28, 2019 9.450 9.520 9.420 9.420 137,633 -0.04(-0.37%)
May 24, 2019 9.520 9.520 9.440 9.455 47,100 -0.06(-0.68%)
May 23, 2019 9.520 9.530 9.500 9.520 632,157 -0.01(-0.10%)
May 22, 2019 9.475 9.560 9.450 9.530 150,885 -0.05(-0.56%)
May 21, 2019 9.640 9.640 9.541 9.584 469,602 -0.02(-0.17%)
May 20, 2019 9.590 9.630 9.530 9.600 193,333 -0.33(-3.32%)
May 17, 2019 9.940 9.990 9.914 9.930 77,800 -0.04(-0.40%)
May 16, 2019 9.920 10.04 9.920 9.970 60,244 +0.01(+0.05%)
May 15, 2019 9.930 9.980 9.906 9.965 75,809 +0.14(+1.48%)
May 14, 2019 9.940 9.960 9.820 9.820 199,646 -0.10(-1.01%)
May 13, 2019 10.02 10.02 9.860 9.920 144,591 -0.23(-2.27%)
May 10, 2019 10.10 10.16 10.01 10.15 59,400 +0.08(+0.79%)
May 09, 2019 10.07 10.15 10.00 10.07 90,356 -0.14(-1.37%)
May 08, 2019 10.19 10.24 10.14 10.21 140,863 +0.00(+0.00%)
May 07, 2019 10.24 10.30 10.17 10.21 107,309 -0.14(-1.35%)
May 06, 2019 10.35 10.40 10.28 10.35 46,754 -0.13(-1.24%)
May 03, 2019 10.45 10.51 10.42 10.48 83,100 +0.05(+0.48%)
May 02, 2019 10.40 10.48 10.40 10.43 62,951 -0.04(-0.38%)
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.