Skip to main content

European Aeronautic ADR (OP: EADSY )

46.16 -0.41 (-0.87%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.89 34.19 33.89 34.12 523,129 +0.29(+0.86%)
Aug 30, 2021 33.95 33.98 33.71 33.83 102,185 +0.00(+0.00%)
Aug 27, 2021 33.50 33.96 33.49 33.83 78,176 +0.22(+0.65%)
Aug 26, 2021 33.75 33.92 33.51 33.61 222,747 -0.36(-1.06%)
Aug 25, 2021 34.09 34.18 33.81 33.97 102,370 +0.72(+2.17%)
Aug 24, 2021 32.90 33.38 32.87 33.25 571,746 +0.43(+1.31%)
Aug 23, 2021 32.57 32.93 32.57 32.82 141,761 +0.54(+1.67%)
Aug 20, 2021 32.05 32.40 32.01 32.28 81,092 +0.10(+0.31%)
Aug 19, 2021 32.28 32.48 32.04 32.18 121,302 -0.73(-2.22%)
Aug 18, 2021 32.91 33.34 32.83 32.91 120,869 -0.12(-0.36%)
Aug 17, 2021 33.05 33.32 32.94 33.03 131,264 -0.70(-2.08%)
Aug 16, 2021 33.59 33.80 33.43 33.73 208,701 -0.26(-0.76%)
Aug 13, 2021 34.13 34.15 33.89 33.99 92,839 +0.23(+0.68%)
Aug 12, 2021 33.90 33.94 33.65 33.76 93,014 -0.23(-0.68%)
Aug 11, 2021 33.95 34.06 33.74 33.99 97,085 +0.29(+0.86%)
Aug 10, 2021 33.52 33.82 33.50 33.70 125,269 +0.05(+0.15%)
Aug 09, 2021 34.09 34.09 33.49 33.65 114,311 -0.52(-1.52%)
Aug 06, 2021 34.44 34.49 34.17 34.17 91,335 -0.29(-0.84%)
Aug 05, 2021 34.07 34.50 34.07 34.46 204,444 +0.54(+1.59%)
Aug 04, 2021 33.91 34.00 33.64 33.92 881,603 -0.26(-0.76%)
Aug 03, 2021 34.48 34.48 33.83 34.18 895,864 -0.35(-1.01%)
Aug 02, 2021 34.50 34.80 34.40 34.53 238,638 +0.20(+0.60%)
Jul 30, 2021 33.93 34.44 33.87 34.33 125,460 -0.02(-0.07%)
Jul 29, 2021 34.94 35.00 34.30 34.35 132,929 +0.55(+1.63%)
Jul 28, 2021 33.86 34.00 33.69 33.80 310,318 +0.56(+1.68%)
Jul 27, 2021 33.12 33.26 32.98 33.24 140,400 +0.09(+0.26%)
Jul 26, 2021 33.11 33.28 33.01 33.16 171,834 +0.38(+1.14%)
Jul 23, 2021 33.15 33.19 32.73 32.78 175,051 +0.46(+1.42%)
Jul 22, 2021 32.71 32.71 32.20 32.32 71,294 -0.50(-1.52%)
Jul 21, 2021 32.29 32.83 32.29 32.82 183,586 +1.31(+4.16%)
Jul 20, 2021 30.53 31.55 30.44 31.51 197,328 +1.15(+3.79%)
Jul 19, 2021 31.02 31.11 30.22 30.36 540,288 -1.99(-6.15%)
Jul 16, 2021 32.76 32.83 32.33 32.35 162,119 -0.20(-0.61%)
Jul 15, 2021 32.35 32.63 32.31 32.55 400,024 -0.27(-0.82%)
Jul 14, 2021 32.88 33.02 32.70 32.82 98,375 +0.06(+0.18%)
Jul 13, 2021 32.94 32.97 32.68 32.76 80,073 -0.52(-1.56%)
Jul 12, 2021 33.49 33.52 33.08 33.28 141,264 -0.16(-0.48%)
Jul 09, 2021 33.47 33.54 33.34 33.44 90,772 +1.18(+3.66%)
Jul 08, 2021 31.94 32.34 31.73 32.26 113,009 -0.15(-0.46%)
Jul 07, 2021 32.45 32.59 32.10 32.41 180,325 -0.44(-1.34%)
Jul 06, 2021 33.26 33.28 32.60 32.85 117,008 -0.42(-1.27%)
Jul 02, 2021 33.08 33.41 32.86 33.27 129,233 +0.78(+2.41%)
Jul 01, 2021 32.26 32.56 32.26 32.49 125,725 +0.29(+0.90%)
Jun 30, 2021 31.81 32.29 31.77 32.20 107,475 +0.58(+1.83%)
Jun 29, 2021 31.88 31.88 31.62 31.62 231,093 -0.63(-1.95%)
Jun 28, 2021 32.78 32.78 31.88 32.25 485,530 -0.74(-2.24%)
Jun 25, 2021 32.88 33.06 32.73 32.99 518,256 -0.40(-1.20%)
Jun 24, 2021 33.40 33.52 33.15 33.39 120,636 +0.22(+0.65%)
Jun 23, 2021 33.41 33.56 33.11 33.17 89,258 -0.52(-1.53%)
Jun 22, 2021 33.71 33.77 33.43 33.69 218,301 +0.01(+0.03%)
Jun 21, 2021 33.29 33.75 33.21 33.68 142,023 +0.32(+0.96%)
Jun 18, 2021 33.34 33.73 33.22 33.36 553,703 -0.72(-2.11%)
Jun 17, 2021 34.26 34.37 33.84 34.08 131,916 +0.05(+0.15%)
Jun 16, 2021 34.63 34.72 34.02 34.03 229,766 -0.30(-0.87%)
Jun 15, 2021 34.15 34.45 34.02 34.33 103,696 +0.32(+0.94%)
Jun 14, 2021 34.01 34.07 33.84 34.01 121,453 -0.02(-0.06%)
Jun 11, 2021 34.23 34.26 33.89 34.03 146,115 +0.42(+1.25%)
Jun 10, 2021 33.58 33.74 33.47 33.61 150,692 -0.07(-0.21%)
Jun 09, 2021 33.90 33.90 33.61 33.68 79,152 -0.12(-0.35%)
Jun 08, 2021 33.77 34.00 33.49 33.80 186,228 -0.16(-0.47%)
Jun 07, 2021 33.86 34.05 33.82 33.96 142,679 +0.40(+1.19%)
Jun 04, 2021 33.40 33.58 33.27 33.56 637,010 +0.31(+0.93%)
Jun 03, 2021 33.38 33.42 33.23 33.25 190,787 -0.48(-1.42%)
Jun 02, 2021 33.65 33.82 33.55 33.73 454,920 +0.47(+1.41%)
Jun 01, 2021 33.06 33.41 33.00 33.26 263,191 +0.56(+1.71%)
May 28, 2021 33.09 33.17 32.70 32.70 378,480 +0.18(+0.55%)
May 27, 2021 32.46 32.84 32.30 32.52 738,360 +2.70(+9.04%)
May 26, 2021 29.89 29.97 29.74 29.82 126,928 +0.02(+0.08%)
May 25, 2021 29.97 30.01 29.66 29.80 323,685 -0.20(-0.67%)
May 24, 2021 29.97 30.05 29.91 30.00 199,673 +0.19(+0.64%)
May 21, 2021 29.56 29.85 29.52 29.81 87,891 +0.28(+0.95%)
May 20, 2021 29.18 29.61 29.10 29.53 134,688 +0.46(+1.58%)
May 19, 2021 28.59 29.19 28.55 29.07 126,322 -0.38(-1.29%)
May 18, 2021 29.67 29.70 29.42 29.45 174,695 +0.02(+0.07%)
May 17, 2021 29.67 29.69 29.26 29.43 304,900 -0.88(-2.90%)
May 14, 2021 29.74 30.39 29.70 30.31 188,187 +1.18(+4.05%)
May 13, 2021 28.99 29.26 28.82 29.13 434,789 +0.24(+0.85%)
May 12, 2021 29.16 29.33 28.88 28.89 97,691 -0.30(-1.04%)
May 11, 2021 28.84 29.22 28.83 29.19 353,132 -0.31(-1.05%)
May 10, 2021 29.84 29.87 29.50 29.50 107,003 -0.37(-1.24%)
May 07, 2021 29.37 29.89 29.31 29.87 86,677 +0.84(+2.89%)
May 06, 2021 29.13 29.18 28.83 29.03 1,294,208 +0.27(+0.94%)
May 05, 2021 29.16 29.24 28.75 28.76 658,679 -0.43(-1.47%)
May 04, 2021 29.35 29.50 28.92 29.19 140,029 -0.91(-3.02%)
May 03, 2021 30.25 30.29 29.95 30.10 126,874 +0.09(+0.30%)
Apr 30, 2021 30.13 30.27 29.90 30.01 240,600 -0.64(-2.09%)
Apr 29, 2021 30.41 30.74 30.11 30.65 586,070 +0.52(+1.73%)
Apr 28, 2021 29.88 30.21 29.78 30.13 108,954 -0.02(-0.07%)
Apr 27, 2021 30.04 30.23 29.91 30.15 105,154 -0.35(-1.13%)
Apr 26, 2021 30.30 30.56 30.27 30.50 159,151 +0.66(+2.20%)
Apr 23, 2021 29.49 29.91 29.41 29.84 209,600 +0.19(+0.64%)
Apr 22, 2021 29.43 29.96 29.42 29.65 93,630 +0.07(+0.24%)
Apr 21, 2021 28.90 29.63 28.84 29.58 124,254 +0.02(+0.07%)
Apr 20, 2021 30.00 30.00 29.25 29.56 154,334 -1.48(-4.77%)
Apr 19, 2021 31.17 31.21 30.76 31.04 119,274 -0.12(-0.40%)
Apr 16, 2021 30.90 31.20 30.86 31.16 159,000 +0.34(+1.12%)
Apr 15, 2021 30.84 30.90 30.61 30.82 445,645 +0.95(+3.18%)
Apr 14, 2021 29.82 30.04 29.77 29.87 109,430 +0.35(+1.19%)
Apr 13, 2021 29.38 29.59 29.12 29.52 115,715 -0.22(-0.74%)
Apr 12, 2021 29.80 29.85 29.50 29.74 142,893 -0.50(-1.65%)
Apr 09, 2021 30.36 30.40 29.94 30.24 414,400 +0.24(+0.80%)
Apr 08, 2021 29.80 30.09 29.63 30.00 148,043 +0.11(+0.37%)
Apr 07, 2021 29.99 30.00 29.70 29.89 640,007 +0.14(+0.49%)
Apr 06, 2021 29.36 29.86 29.35 29.75 793,173 -0.68(-2.25%)
Apr 05, 2021 29.75 30.50 29.55 30.43 206,497 +0.77(+2.60%)
Apr 01, 2021 29.44 29.75 29.00 29.66 884,600 +1.27(+4.47%)
Mar 31, 2021 28.32 28.50 28.23 28.39 141,948 -0.20(-0.70%)
Mar 30, 2021 28.60 28.74 28.45 28.59 113,587 +0.04(+0.14%)
Mar 29, 2021 28.50 28.86 28.50 28.55 232,025 -0.32(-1.11%)
Mar 26, 2021 28.91 29.01 28.60 28.87 267,300 +0.32(+1.12%)
Mar 25, 2021 28.05 28.57 27.85 28.55 189,056 +0.55(+1.96%)
Mar 24, 2021 28.24 28.52 28.00 28.00 261,665 +0.00(+0.00%)
Mar 23, 2021 28.73 28.73 27.93 28.00 155,055 -0.88(-3.05%)
Mar 22, 2021 28.97 29.05 28.76 28.88 135,628 -0.36(-1.23%)
Mar 19, 2021 29.24 29.34 28.98 29.24 166,900 -0.40(-1.35%)
Mar 18, 2021 30.03 30.36 29.59 29.64 113,514 -0.76(-2.50%)
Mar 17, 2021 30.21 30.48 29.91 30.40 145,723 +0.36(+1.20%)
Mar 16, 2021 30.56 30.60 30.04 30.04 242,488 +0.24(+0.81%)
Mar 15, 2021 30.03 30.07 29.60 29.80 192,956 -0.30(-1.00%)
Mar 12, 2021 29.14 30.10 29.12 30.10 235,700 +0.42(+1.42%)
Mar 11, 2021 29.45 29.77 29.37 29.68 238,734 -0.01(-0.03%)
Mar 10, 2021 29.62 29.74 29.31 29.69 254,551 -0.17(-0.57%)
Mar 09, 2021 29.86 29.98 29.47 29.86 363,188 +0.16(+0.54%)
Mar 08, 2021 29.16 29.94 29.06 29.70 235,599 +0.90(+3.12%)
Mar 05, 2021 29.00 29.20 28.22 28.80 452,400 -0.91(-3.06%)
Mar 04, 2021 30.06 30.30 29.39 29.71 610,134 -0.22(-0.74%)
Mar 03, 2021 29.90 30.23 29.76 29.93 467,036 +0.06(+0.20%)
Mar 02, 2021 29.88 30.02 29.76 29.87 177,832 -0.41(-1.35%)
Mar 01, 2021 30.11 30.41 30.08 30.28 323,814 +1.09(+3.73%)
Feb 26, 2021 29.29 29.30 28.79 29.19 448,200 -0.46(-1.54%)
Feb 25, 2021 30.78 30.95 29.54 29.65 410,649 -1.59(-5.10%)
Feb 24, 2021 30.30 31.30 30.26 31.24 437,668 +1.09(+3.61%)
Feb 23, 2021 30.03 30.20 29.67 30.15 648,210 +1.27(+4.40%)
Feb 22, 2021 28.25 29.06 28.21 28.88 263,453 +1.11(+4.00%)
Feb 19, 2021 27.58 28.03 27.54 27.77 883,700 +0.07(+0.23%)
Feb 18, 2021 27.60 27.71 27.13 27.70 291,203 -0.65(-2.28%)
Feb 17, 2021 28.22 28.49 28.00 28.35 499,586 -0.01(-0.04%)
Feb 16, 2021 28.29 28.40 28.20 28.36 169,742 +0.39(+1.41%)
Feb 12, 2021 27.61 27.99 27.59 27.97 125,600 +0.31(+1.12%)
Feb 11, 2021 27.70 27.83 27.50 27.66 166,510 -0.08(-0.31%)
Feb 10, 2021 28.01 28.09 27.59 27.74 145,798 -0.25(-0.89%)
Feb 09, 2021 28.12 28.14 27.76 27.99 170,370 -0.34(-1.20%)
Feb 08, 2021 28.34 28.47 28.23 28.33 208,861 +0.11(+0.39%)
Feb 05, 2021 28.09 28.37 27.95 28.22 304,100 +0.52(+1.88%)
Feb 04, 2021 27.59 27.83 27.59 27.70 834,085 +0.70(+2.59%)
Feb 03, 2021 26.72 27.14 26.72 27.00 690,062 +0.34(+1.28%)
Feb 02, 2021 26.41 26.70 26.31 26.66 316,480 +1.66(+6.64%)
Feb 01, 2021 25.31 25.31 24.99 25.00 299,614 -0.10(-0.40%)
Jan 29, 2021 25.50 25.67 25.00 25.10 279,100 -0.69(-2.68%)
Jan 28, 2021 25.97 26.18 25.69 25.79 299,428 +0.68(+2.71%)
Jan 27, 2021 25.58 25.68 25.11 25.11 309,922 -0.87(-3.35%)
Jan 26, 2021 25.97 26.17 25.79 25.98 314,377 -0.11(-0.42%)
Jan 25, 2021 26.04 26.12 25.58 26.09 604,252 -0.98(-3.62%)
Jan 22, 2021 26.86 27.16 26.76 27.07 200,400 -0.25(-0.92%)
Jan 21, 2021 27.36 27.36 26.83 27.32 306,770 -0.78(-2.78%)
Jan 20, 2021 28.10 28.19 27.83 28.10 191,433 +0.35(+1.26%)
Jan 19, 2021 27.85 27.85 27.54 27.75 280,130 -0.18(-0.63%)
Jan 15, 2021 27.90 28.00 27.64 27.93 522,000 -0.25(-0.87%)
Jan 14, 2021 27.52 28.40 27.47 28.17 236,579 +1.12(+4.14%)
Jan 13, 2021 26.90 27.11 26.90 27.05 177,514 -0.25(-0.92%)
Jan 12, 2021 27.33 27.43 26.62 27.30 456,309 -0.06(-0.22%)
Jan 11, 2021 27.13 27.43 27.01 27.36 279,126 -0.19(-0.67%)
Jan 08, 2021 27.59 27.70 27.20 27.55 1,276,400 -0.06(-0.24%)
Jan 07, 2021 27.61 27.68 27.45 27.61 704,881 +0.01(+0.04%)
Jan 06, 2021 27.53 27.85 27.48 27.60 166,546 -0.08(-0.29%)
Jan 05, 2021 27.32 27.76 27.24 27.68 219,425 +0.42(+1.54%)
Jan 04, 2021 28.34 28.36 27.18 27.26 282,591 -0.06(-0.22%)
Dec 31, 2020 27.32 27.32 27.32 114,040 -0.57(-2.04%)
Dec 30, 2020 28.11 28.11 27.86 27.89 114,040 -0.28(-0.99%)
Dec 29, 2020 28.41 28.59 28.17 28.17 100,696 +0.14(+0.50%)
Dec 28, 2020 28.18 28.32 27.99 28.03 381,638 +0.10(+0.36%)
Dec 24, 2020 28.06 28.07 27.79 27.93 164,600 +0.05(+0.18%)
Dec 23, 2020 27.69 28.03 27.67 27.88 192,334 +1.05(+3.93%)
Dec 22, 2020 26.55 26.85 26.39 26.83 387,805 +0.06(+0.21%)
Dec 21, 2020 25.83 26.87 25.70 26.77 272,091 -0.55(-2.01%)
Dec 18, 2020 27.42 27.42 27.20 27.32 305,300 -0.14(-0.51%)
Dec 17, 2020 27.69 27.74 27.41 27.46 161,656 -0.18(-0.63%)
Dec 16, 2020 27.71 27.71 27.32 27.64 154,256 -0.29(-1.06%)
Dec 15, 2020 27.62 27.98 27.28 27.93 534,525 +0.09(+0.32%)
Dec 14, 2020 27.94 28.10 27.84 27.84 205,953 +0.01(+0.03%)
Dec 11, 2020 28.03 28.03 27.67 27.83 220,500 -0.61(-2.14%)
Dec 10, 2020 28.14 28.61 28.09 28.44 216,179 +0.29(+1.03%)
Dec 09, 2020 28.64 28.64 28.02 28.15 562,515 -0.59(-2.04%)
Dec 08, 2020 28.66 28.89 28.65 28.73 200,731 -0.12(-0.40%)
Dec 07, 2020 28.91 28.93 28.70 28.85 584,920 -0.30(-1.03%)
Dec 04, 2020 29.29 29.35 29.06 29.15 371,000 +0.65(+2.28%)
Dec 03, 2020 28.30 28.89 28.21 28.50 969,101 +0.83(+3.00%)
Dec 02, 2020 27.09 27.69 27.09 27.67 151,097 +0.65(+2.41%)
Dec 01, 2020 26.56 27.02 26.51 27.02 177,270 +0.88(+3.39%)
Nov 30, 2020 26.60 26.60 26.14 26.14 245,555 -0.83(-3.10%)
Nov 27, 2020 26.96 27.10 26.87 26.97 115,400 -0.41(-1.48%)
Nov 25, 2020 27.34 27.49 26.94 27.38 2,945,400 -0.57(-2.06%)
Nov 24, 2020 27.63 27.95 27.16 27.95 3,429,882 +1.18(+4.43%)
Nov 23, 2020 26.73 26.93 26.58 26.77 223,291 +0.52(+1.96%)
Nov 20, 2020 26.35 26.42 26.11 26.25 132,500 -0.25(-0.94%)
Nov 19, 2020 26.12 26.60 25.98 26.50 386,545 +0.23(+0.88%)
Nov 18, 2020 26.41 26.66 26.25 26.27 208,747 -0.47(-1.77%)
Nov 17, 2020 26.45 26.90 26.35 26.74 554,030 +0.04(+0.16%)
Nov 16, 2020 26.48 26.70 26.08 26.70 384,280 +1.20(+4.71%)
Nov 13, 2020 25.11 25.52 25.11 25.50 292,800 +1.03(+4.22%)
Nov 12, 2020 24.68 25.02 24.21 24.47 339,699 -0.81(-3.21%)
Nov 11, 2020 25.64 25.70 25.20 25.28 264,120 -0.64(-2.46%)
Nov 10, 2020 25.54 26.23 25.42 25.92 1,259,163 +1.93(+8.03%)
Nov 09, 2020 25.41 25.93 23.98 23.99 1,656,304 +3.27(+15.78%)
Nov 06, 2020 20.88 21.00 20.65 20.72 253,600 +0.07(+0.35%)
Nov 05, 2020 20.24 20.80 20.23 20.65 328,374 +0.76(+3.83%)
Nov 04, 2020 19.89 20.20 19.72 19.89 409,020 +0.45(+2.29%)
Nov 03, 2020 18.97 19.50 18.93 19.44 276,425 +1.01(+5.48%)
Nov 02, 2020 18.47 18.47 18.10 18.43 301,918 +0.16(+0.88%)
Oct 30, 2020 18.44 18.46 17.90 18.27 540,700 +0.21(+1.16%)
Oct 29, 2020 17.86 18.45 17.68 18.06 439,718 +0.18(+1.01%)
Oct 28, 2020 18.14 18.17 17.79 17.88 355,095 -0.76(-4.08%)
Oct 27, 2020 19.00 19.14 18.63 18.64 171,030 -0.71(-3.67%)
Oct 26, 2020 20.05 20.05 19.20 19.35 194,184 -0.73(-3.64%)
Oct 23, 2020 20.18 20.26 19.92 20.08 451,100 +0.77(+3.99%)
Oct 22, 2020 18.77 19.37 18.74 19.31 298,798 +0.42(+2.22%)
Oct 21, 2020 19.27 19.32 18.87 18.89 246,811 -0.91(-4.60%)
Oct 20, 2020 19.86 20.00 19.71 19.80 251,635 +0.70(+3.66%)
Oct 19, 2020 19.20 19.52 19.00 19.10 368,536 +0.42(+2.25%)
Oct 16, 2020 18.63 18.88 18.43 18.68 413,300 +0.45(+2.47%)
Oct 15, 2020 17.74 18.24 17.70 18.23 210,641 +0.17(+0.94%)
Oct 14, 2020 18.32 18.44 18.01 18.06 538,137 -0.55(-2.93%)
Oct 13, 2020 18.88 18.88 18.53 18.61 201,122 -0.89(-4.59%)
Oct 12, 2020 19.64 19.64 19.37 19.50 177,396 -0.11(-0.56%)
Oct 09, 2020 19.89 19.89 19.58 19.61 278,800 -0.05(-0.25%)
Oct 08, 2020 19.85 19.91 19.54 19.66 189,819 +0.04(+0.20%)
Oct 07, 2020 19.70 19.81 19.43 19.62 182,624 +0.08(+0.41%)
Oct 06, 2020 20.03 20.21 19.48 19.54 364,531 +0.18(+0.93%)
Oct 05, 2020 19.43 19.55 19.20 19.36 231,349 +0.44(+2.33%)
Oct 02, 2020 18.23 19.00 18.23 18.92 326,900 -0.04(-0.21%)
Oct 01, 2020 18.86 19.06 18.81 18.96 181,101 +0.83(+4.58%)
Sep 30, 2020 18.10 18.43 17.45 18.13 262,073 -0.15(-0.82%)
Sep 29, 2020 18.30 18.47 18.15 18.28 260,850 +0.22(+1.22%)
Sep 28, 2020 18.05 18.21 17.99 18.06 342,423 +0.52(+2.96%)
Sep 25, 2020 17.19 17.62 17.16 17.54 327,100 +0.09(+0.52%)
Sep 24, 2020 17.42 17.60 17.17 17.45 367,015 -0.33(-1.83%)
Sep 23, 2020 18.49 18.55 17.75 17.78 389,681 -0.67(-3.65%)
Sep 22, 2020 18.45 18.66 18.20 18.45 375,607 -0.46(-2.43%)
Sep 21, 2020 19.49 19.51 18.65 18.91 598,921 -1.30(-6.43%)
Sep 18, 2020 20.41 20.48 20.15 20.21 260,100 -0.79(-3.76%)
Sep 17, 2020 20.72 21.05 20.68 21.00 234,779 +0.35(+1.69%)
Sep 16, 2020 20.41 20.85 20.33 20.65 235,864 +0.15(+0.73%)
Sep 15, 2020 20.76 20.76 20.43 20.50 268,069 -0.43(-2.05%)
Sep 14, 2020 21.04 21.16 20.90 20.93 241,534 +0.60(+2.95%)
Sep 11, 2020 20.14 20.42 20.09 20.33 798,600 +0.05(+0.25%)
Sep 10, 2020 20.73 20.94 20.20 20.28 208,658 -0.18(-0.88%)
Sep 09, 2020 20.48 20.68 20.36 20.46 431,676 -0.24(-1.16%)
Sep 08, 2020 20.80 21.00 20.64 20.70 198,896 -0.22(-1.05%)
Sep 04, 2020 21.03 21.08 20.38 20.92 208,000 +0.01(+0.05%)
Sep 03, 2020 22.04 22.12 20.80 20.91 266,513 -0.60(-2.79%)
Sep 02, 2020 21.20 21.51 21.00 21.51 252,596 +0.95(+4.62%)
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.