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

X Financial ADR (NY: XYF )

4.310 +0.110 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2020 3.394 3.587 3.394 3.476 2,935 +0.03(+0.80%)
Jan 30, 2020 3.697 3.697 3.417 3.449 28,887 -0.25(-6.72%)
Jan 29, 2020 3.780 3.835 3.697 3.697 9,505 -0.08(-2.19%)
Jan 28, 2020 3.669 4.001 3.669 3.780 13,855 -0.06(-1.44%)
Jan 27, 2020 4.139 4.139 3.807 3.835 14,608 -0.39(-9.15%)
Jan 24, 2020 4.249 4.358 3.945 4.221 19,572 -0.14(-3.16%)
Jan 23, 2020 4.552 4.580 4.194 4.359 26,926 -0.22(-4.82%)
Jan 22, 2020 4.635 4.771 4.580 4.580 6,674 -0.06(-1.19%)
Jan 21, 2020 4.801 4.801 4.635 4.635 7,333 -0.25(-5.08%)
Jan 17, 2020 4.608 4.883 4.580 4.883 9,641 +0.25(+5.36%)
Jan 16, 2020 4.635 4.690 4.608 4.635 15,401 -0.06(-1.18%)
Jan 15, 2020 4.552 4.745 4.552 4.690 9,633 +0.14(+3.03%)
Jan 14, 2020 4.635 4.828 4.552 4.552 15,392 -0.08(-1.79%)
Jan 13, 2020 4.580 4.883 4.580 4.635 29,852 -0.06(-1.18%)
Jan 10, 2020 4.608 4.690 4.552 4.690 14,207 +0.08(+1.80%)
Jan 09, 2020 4.746 4.773 4.608 4.608 15,264 -0.14(-2.91%)
Jan 08, 2020 4.828 4.852 4.690 4.746 7,820 -0.08(-1.62%)
Jan 07, 2020 4.856 4.856 4.691 4.824 6,012 -0.03(-0.66%)
Jan 06, 2020 4.801 4.911 4.801 4.856 5,251 -0.06(-1.12%)
Jan 03, 2020 4.773 4.966 4.773 4.911 6,306 +0.07(+1.34%)
Jan 02, 2020 4.883 4.966 4.746 4.846 27,633 +0.18(+3.93%)
Dec 31, 2019 4.828 4.911 4.663 4.663 36,824 -0.25(-5.06%)
Dec 30, 2019 4.690 4.911 4.663 4.911 36,822 +0.14(+2.89%)
Dec 27, 2019 4.690 4.911 4.690 4.773 26,603 +0.03(+0.58%)
Dec 26, 2019 4.911 5.187 4.635 4.746 72,882 -0.25(-4.97%)
Dec 24, 2019 4.966 4.994 4.801 4.994 11,127 -0.03(-0.55%)
Dec 23, 2019 4.828 5.021 4.773 5.021 16,998 +0.14(+2.82%)
Dec 20, 2019 4.801 4.883 4.759 4.883 7,575 +0.00(+0.00%)
Dec 19, 2019 4.856 4.883 4.718 4.883 7,745 +0.00(+0.00%)
Dec 18, 2019 4.690 4.883 4.690 4.883 7,511 -0.03(-0.56%)
Dec 17, 2019 4.773 4.911 4.663 4.911 17,431 +0.03(+0.56%)
Dec 16, 2019 4.828 4.939 4.801 4.883 24,151 -0.14(-2.75%)
Dec 13, 2019 4.883 5.049 4.753 5.021 31,134 +0.14(+2.82%)
Dec 12, 2019 4.939 5.021 4.718 4.883 58,288 -0.22(-4.32%)
Dec 11, 2019 5.242 5.242 4.883 5.104 39,509 -0.14(-2.63%)
Dec 10, 2019 5.242 5.242 5.021 5.242 48,968 +0.00(+0.00%)
Dec 09, 2019 4.939 5.297 4.911 5.242 71,010 +0.36(+7.34%)
Dec 06, 2019 4.718 4.966 4.663 4.883 48,821 +0.17(+3.51%)
Dec 05, 2019 4.828 4.939 4.580 4.718 43,943 -0.17(-3.39%)
Dec 04, 2019 4.856 4.966 4.746 4.883 39,926 -0.03(-0.56%)
Dec 03, 2019 4.966 5.021 4.828 4.911 46,074 -0.30(-5.82%)
Dec 02, 2019 4.883 5.242 4.690 5.215 59,747 +0.33(+6.78%)
Nov 29, 2019 5.104 5.435 4.828 4.883 48,713 -0.25(-4.84%)
Nov 27, 2019 5.352 5.352 5.049 5.132 12,830 -0.33(-6.06%)
Nov 26, 2019 4.856 5.463 4.828 5.463 150,286 +0.55(+11.24%)
Nov 25, 2019 4.580 4.911 4.552 4.911 15,019 +0.11(+2.30%)
Nov 22, 2019 4.801 4.828 4.608 4.801 7,466 -0.17(-3.33%)
Nov 21, 2019 4.883 5.242 4.552 4.966 30,754 -0.14(-2.70%)
Nov 20, 2019 5.270 5.380 5.104 5.104 17,909 -0.33(-6.09%)
Nov 19, 2019 5.628 5.684 5.408 5.435 94,265 +0.03(+0.51%)
Nov 18, 2019 5.435 5.987 5.408 5.408 30,590 +0.06(+1.03%)
Nov 15, 2019 5.187 5.408 5.187 5.352 4,494 -0.17(-3.00%)
Nov 14, 2019 4.883 5.518 4.883 5.518 13,622 +0.50(+9.89%)
Nov 13, 2019 5.380 5.463 5.021 5.021 25,521 -0.50(-9.00%)
Nov 12, 2019 4.939 5.518 4.939 5.518 33,568 +0.47(+9.29%)
Nov 11, 2019 5.104 5.132 4.718 5.049 43,997 -0.08(-1.61%)
Nov 08, 2019 4.966 5.242 4.966 5.132 6,161 +0.14(+2.76%)
Nov 07, 2019 5.104 5.270 4.994 4.994 12,992 -0.19(-3.72%)
Nov 06, 2019 5.435 5.435 4.966 5.187 6,833 -0.36(-6.47%)
Nov 05, 2019 5.077 5.739 5.077 5.546 17,422 +0.41(+8.06%)
Nov 04, 2019 5.021 5.242 4.911 5.132 9,692 +0.03(+0.54%)
Nov 01, 2019 4.718 5.104 4.690 5.104 11,163 +0.44(+9.47%)
Oct 31, 2019 4.966 5.021 4.663 4.663 19,973 -0.41(-8.15%)
Oct 30, 2019 5.104 5.187 5.021 5.077 3,762 -0.08(-1.60%)
Oct 29, 2019 5.187 5.270 5.104 5.159 12,853 -0.08(-1.58%)
Oct 28, 2019 5.021 5.408 4.966 5.242 22,281 +0.19(+3.83%)
Oct 25, 2019 4.939 5.352 4.939 5.049 10,293 +0.08(+1.67%)
Oct 24, 2019 5.021 5.021 4.939 4.966 4,951 +0.00(+0.00%)
Oct 23, 2019 4.966 5.077 4.939 4.966 18,131 -0.06(-1.10%)
Oct 22, 2019 5.242 5.380 5.021 5.021 25,108 -0.28(-5.21%)
Oct 21, 2019 5.518 5.656 5.270 5.297 37,971 -0.19(-3.52%)
Oct 18, 2019 5.739 5.849 5.490 5.490 6,705 -0.25(-4.33%)
Oct 17, 2019 5.518 5.959 5.435 5.739 20,454 +0.22(+4.00%)
Oct 16, 2019 5.601 5.711 5.187 5.518 22,922 -0.19(-3.38%)
Oct 15, 2019 5.573 6.151 5.518 5.711 45,618 +0.11(+1.97%)
Oct 14, 2019 5.546 5.711 5.546 5.601 5,931 +0.03(+0.50%)
Oct 11, 2019 5.518 5.794 5.463 5.573 11,272 -0.03(-0.49%)
Oct 10, 2019 5.518 5.601 5.490 5.601 10,473 +0.11(+2.01%)
Oct 09, 2019 5.518 5.656 5.449 5.490 11,846 -0.06(-1.00%)
Oct 08, 2019 5.435 5.697 5.375 5.546 23,792 -0.03(-0.50%)
Oct 07, 2019 5.656 5.706 5.546 5.573 15,002 -0.14(-2.42%)
Oct 04, 2019 5.794 5.794 5.656 5.711 6,596 +0.00(+0.00%)
Oct 03, 2019 5.711 5.904 5.711 5.711 6,027 -0.03(-0.48%)
Oct 02, 2019 5.849 5.959 5.601 5.739 16,986 -0.33(-5.45%)
Oct 01, 2019 6.263 6.429 6.015 6.070 7,953 -0.19(-3.08%)
Sep 30, 2019 7.146 7.146 6.263 6.263 21,162 -1.02(-14.02%)
Sep 27, 2019 7.201 7.284 6.732 7.284 7,393 +0.08(+1.15%)
Sep 26, 2019 7.201 7.339 7.201 7.201 2,779 -0.14(-1.88%)
Sep 25, 2019 7.698 7.698 7.339 7.339 1,141 -0.19(-2.56%)
Sep 24, 2019 7.587 7.725 7.449 7.532 22,451 -0.06(-0.73%)
Sep 23, 2019 7.560 7.725 7.422 7.587 30,029 -0.14(-1.79%)
Sep 20, 2019 7.863 7.946 7.670 7.725 2,573 -0.14(-1.75%)
Sep 19, 2019 8.001 8.029 7.780 7.863 6,091 -0.28(-3.39%)
Sep 18, 2019 8.029 8.167 7.946 8.139 4,387 -0.14(-1.67%)
Sep 17, 2019 8.553 8.553 8.194 8.277 3,989 -0.28(-3.23%)
Sep 16, 2019 8.332 8.718 8.167 8.553 4,883 +0.14(+1.64%)
Sep 13, 2019 8.608 8.967 8.387 8.415 13,881 -0.39(-4.39%)
Sep 12, 2019 8.001 8.884 7.863 8.801 15,326 +0.44(+5.28%)
Sep 11, 2019 8.691 8.843 8.112 8.360 26,089 -0.36(-4.11%)
Sep 10, 2019 8.912 8.957 8.070 8.718 24,413 -0.36(-3.95%)
Sep 09, 2019 7.146 10.57 7.146 9.077 99,189 +1.79(+24.62%)
Sep 06, 2019 7.173 7.311 6.983 7.284 5,001 -0.03(-0.38%)
Sep 05, 2019 7.008 7.311 6.980 7.311 9,719 +0.39(+5.58%)
Sep 04, 2019 6.898 7.035 6.898 6.925 4,108 +0.00(+0.00%)
Sep 03, 2019 7.063 7.146 6.925 6.925 3,711 -0.33(-4.56%)
Aug 30, 2019 6.925 7.422 6.925 7.256 13,156 +0.28(+3.95%)
Aug 29, 2019 6.898 7.063 6.898 6.980 3,977 +0.08(+1.20%)
Aug 28, 2019 6.898 6.953 6.870 6.898 5,910 -0.06(-0.79%)
Aug 27, 2019 6.953 6.953 6.898 6.953 23,535 -0.08(-1.18%)
Aug 26, 2019 6.898 7.035 6.898 7.035 4,841 +0.11(+1.59%)
Aug 23, 2019 7.091 7.173 6.898 6.925 18,738 -0.36(-4.92%)
Aug 22, 2019 7.339 7.491 7.229 7.284 12,252 -0.06(-0.75%)
Aug 21, 2019 7.339 7.587 7.339 7.339 6,569 -0.06(-0.75%)
Aug 20, 2019 7.394 7.587 7.367 7.394 4,564 -0.28(-3.60%)
Aug 19, 2019 7.836 7.836 7.339 7.670 12,939 +0.41(+5.70%)
Aug 16, 2019 7.091 7.505 7.091 7.256 27,691 +0.17(+2.33%)
Aug 15, 2019 7.146 7.311 7.071 7.091 24,365 -0.47(-6.20%)
Aug 14, 2019 7.063 7.587 7.063 7.560 6,738 +0.11(+1.48%)
Aug 13, 2019 6.815 7.449 6.815 7.449 17,300 +0.55(+8.00%)
Aug 12, 2019 7.311 7.422 6.842 6.898 18,627 -0.58(-7.75%)
Aug 09, 2019 7.698 7.698 7.367 7.477 5,001 -0.30(-3.90%)
Aug 08, 2019 7.891 7.891 7.629 7.780 3,845 -0.11(-1.40%)
Aug 07, 2019 7.863 7.974 7.863 7.891 10,261 -0.11(-1.38%)
Aug 06, 2019 7.863 8.001 7.863 8.001 9,221 +0.11(+1.40%)
Aug 05, 2019 7.670 8.001 7.642 7.891 22,388 -0.11(-1.38%)
Aug 02, 2019 7.642 8.001 7.642 8.001 7,031 +0.28(+3.57%)
Aug 01, 2019 7.698 7.891 7.698 7.725 11,426 -0.14(-1.75%)
Jul 31, 2019 7.560 7.863 7.560 7.863 27,678 +0.06(+0.71%)
Jul 30, 2019 7.642 7.836 7.449 7.808 17,170 -0.01(-0.18%)
Jul 29, 2019 7.698 7.822 7.354 7.822 29,520 +0.04(+0.53%)
Jul 26, 2019 7.808 7.946 7.722 7.780 12,214 -0.17(-2.08%)
Jul 25, 2019 8.167 8.234 7.808 7.946 17,060 -0.33(-4.00%)
Jul 24, 2019 8.415 8.450 8.098 8.277 10,994 -0.14(-1.64%)
Jul 23, 2019 8.194 8.594 8.113 8.415 16,020 +0.19(+2.35%)
Jul 22, 2019 8.332 8.498 8.194 8.222 14,754 -0.11(-1.32%)
Jul 19, 2019 8.029 8.608 8.029 8.332 16,563 +0.17(+2.03%)
Jul 18, 2019 8.277 8.305 8.029 8.167 19,807 -0.17(-1.99%)
Jul 17, 2019 8.305 8.332 8.167 8.332 33,959 +0.03(+0.33%)
Jul 16, 2019 8.636 8.691 8.194 8.305 17,880 -0.39(-4.44%)
Jul 15, 2019 8.663 9.077 8.553 8.691 8,504 +0.03(+0.32%)
Jul 12, 2019 9.105 9.243 8.484 8.663 11,779 -0.41(-4.56%)
Jul 11, 2019 9.050 9.132 8.912 9.077 5,809 -0.08(-0.90%)
Jul 10, 2019 9.353 9.381 9.022 9.160 11,532 -0.19(-2.06%)
Jul 09, 2019 9.574 9.574 9.243 9.353 11,126 -0.30(-3.14%)
Jul 08, 2019 9.822 9.822 9.552 9.657 25,965 -0.22(-2.23%)
Jul 05, 2019 9.739 10.07 9.739 9.877 9,568 -0.19(-1.92%)
Jul 03, 2019 9.877 10.32 9.877 10.07 7,792 -0.14(-1.35%)
Jul 02, 2019 10.35 10.48 9.684 10.21 35,166 -0.22(-2.12%)
Jul 01, 2019 10.35 10.65 10.35 10.43 11,912 +0.08(+0.80%)
Jun 28, 2019 9.930 10.35 9.836 10.35 15,766 +0.06(+0.54%)
Jun 27, 2019 10.26 10.38 10.07 10.29 7,883 -0.03(-0.27%)
Jun 26, 2019 10.32 10.58 10.29 10.32 8,067 -0.28(-2.60%)
Jun 25, 2019 10.35 10.59 10.04 10.59 11,714 +0.08(+0.79%)
Jun 24, 2019 11.04 11.06 10.51 10.51 6,128 -0.72(-6.39%)
Jun 21, 2019 11.12 11.28 11.04 11.23 4,675 +0.11(+0.99%)
Jun 20, 2019 11.23 11.23 11.09 11.12 5,905 +0.00(+0.00%)
Jun 19, 2019 10.57 11.17 10.57 11.12 8,350 +0.50(+4.68%)
Jun 18, 2019 10.48 10.82 10.48 10.62 6,235 +0.00(+0.00%)
Jun 17, 2019 10.48 10.71 10.13 10.62 9,965 +0.14(+1.32%)
Jun 14, 2019 10.24 10.73 10.24 10.48 19,825 +0.00(+0.00%)
Jun 13, 2019 10.71 10.90 10.37 10.48 18,934 -0.28(-2.56%)
Jun 12, 2019 10.95 11.15 10.64 10.76 16,818 -0.47(-4.18%)
Jun 11, 2019 10.98 11.42 10.90 11.23 13,468 +0.06(+0.49%)
Jun 10, 2019 10.79 11.34 10.73 11.17 9,412 +0.28(+2.53%)
Jun 07, 2019 10.65 10.95 10.65 10.90 5,001 +0.19(+1.80%)
Jun 06, 2019 11.39 11.53 10.57 10.71 14,724 -0.88(-7.62%)
Jun 05, 2019 11.86 11.92 11.34 11.59 23,876 -0.50(-4.11%)
Jun 04, 2019 11.75 12.14 11.06 12.08 46,941 +0.33(+2.82%)
Jun 03, 2019 11.48 12.08 11.26 11.75 42,139 -0.08(-0.70%)
May 31, 2019 11.81 12.00 11.31 11.84 28,814 -0.04(-0.35%)
May 30, 2019 11.78 12.00 11.51 11.88 40,803 +0.15(+1.29%)
May 29, 2019 12.83 12.83 11.48 11.73 55,539 -1.66(-12.37%)
May 28, 2019 14.24 14.29 13.38 13.38 268,680 -1.13(-7.79%)
May 24, 2019 14.90 15.01 13.77 14.51 39,796 -0.72(-4.71%)
May 23, 2019 15.17 15.53 14.73 15.23 42,729 -0.47(-2.99%)
May 22, 2019 14.95 16.14 14.94 15.70 30,639 -0.03(-0.18%)
May 21, 2019 14.48 15.73 13.96 15.73 24,916 +1.10(+7.55%)
May 20, 2019 14.37 15.59 14.23 14.62 29,556 -0.19(-1.30%)
May 17, 2019 15.04 15.04 14.07 14.82 20,514 +0.08(+0.56%)
May 16, 2019 14.87 15.04 13.95 14.73 34,612 -0.17(-1.11%)
May 15, 2019 13.16 15.26 13.16 14.90 38,413 +1.43(+10.66%)
May 14, 2019 12.69 13.66 12.58 13.46 169,931 +0.41(+3.17%)
May 13, 2019 12.97 13.49 12.97 13.05 131,089 -0.39(-2.88%)
May 10, 2019 13.24 13.63 13.24 13.44 6,379 -0.06(-0.41%)
May 09, 2019 13.68 13.68 13.34 13.49 5,282 -0.30(-2.20%)
May 08, 2019 13.60 13.80 13.38 13.80 6,522 -0.03(-0.20%)
May 07, 2019 13.66 13.92 13.66 13.82 9,566 -0.22(-1.57%)
May 06, 2019 13.41 14.04 13.22 14.04 14,349 -0.25(-1.74%)
May 03, 2019 13.08 14.46 13.08 14.29 16,273 +0.91(+6.80%)
May 02, 2019 13.57 13.57 12.58 13.38 43,095 -0.17(-1.22%)
May 01, 2019 13.66 13.84 13.55 13.55 6,968 -0.11(-0.81%)
Apr 30, 2019 13.80 14.21 13.63 13.66 4,591 -0.33(-2.37%)
Apr 29, 2019 13.46 14.21 13.46 13.99 8,728 +0.39(+2.84%)
Apr 26, 2019 13.66 13.77 13.52 13.60 10,329 -0.17(-1.20%)
Apr 25, 2019 13.80 13.82 13.66 13.77 8,956 -0.03(-0.20%)
Apr 24, 2019 13.82 13.96 13.80 13.80 10,280 -0.11(-0.79%)
Apr 23, 2019 13.82 14.07 13.82 13.91 3,446 +0.03(+0.20%)
Apr 22, 2019 14.02 14.22 13.82 13.88 14,150 -0.36(-2.52%)
Apr 18, 2019 14.13 14.71 14.13 14.24 18,702 +0.11(+0.78%)
Apr 17, 2019 14.71 15.06 14.07 14.13 52,296 -0.85(-5.65%)
Apr 16, 2019 14.18 15.08 14.18 14.97 3,295 +0.71(+4.97%)
Apr 15, 2019 14.48 14.71 14.24 14.26 8,648 -0.39(-2.64%)
Apr 12, 2019 14.60 14.69 14.46 14.65 8,735 -0.11(-0.75%)
Apr 11, 2019 14.40 14.90 14.40 14.76 6,170 +0.08(+0.56%)
Apr 10, 2019 14.79 14.90 14.65 14.68 5,768 -0.36(-2.38%)
Apr 09, 2019 15.01 15.17 14.64 15.04 19,387 +0.00(+0.00%)
Apr 08, 2019 15.26 16.00 14.76 15.04 19,383 -1.16(-7.16%)
Apr 05, 2019 15.25 16.25 15.25 16.20 8,698 +0.58(+3.71%)
Apr 04, 2019 15.20 15.92 15.13 15.62 6,030 -0.11(-0.70%)
Apr 03, 2019 15.16 15.94 15.06 15.73 9,429 +0.41(+2.65%)
Apr 02, 2019 15.05 15.52 15.05 15.32 3,792 +0.08(+0.53%)
Apr 01, 2019 15.24 15.86 15.24 15.24 4,686 +0.05(+0.36%)
Mar 29, 2019 15.46 15.75 15.08 15.18 11,617 -0.49(-3.11%)
Mar 28, 2019 15.62 15.92 15.21 15.67 5,379 -0.49(-3.02%)
Mar 27, 2019 16.11 16.21 15.73 16.16 1,235 -0.11(-0.67%)
Mar 26, 2019 16.27 16.70 16.27 16.27 3,090 +0.00(+0.00%)
Mar 25, 2019 15.73 16.43 15.73 16.27 6,875 +0.00(+0.00%)
Mar 22, 2019 16.11 16.49 16.11 16.27 3,651 -0.22(-1.32%)
Mar 21, 2019 16.11 16.57 16.11 16.49 3,774 -0.19(-1.14%)
Mar 20, 2019 17.62 17.67 16.27 16.68 13,753 -0.87(-4.95%)
Mar 19, 2019 17.22 18.64 17.22 17.54 32,339 +0.79(+4.69%)
Mar 18, 2019 14.78 17.22 14.78 16.76 15,770 +1.98(+13.39%)
Mar 15, 2019 15.48 15.89 14.71 14.78 25,668 -1.08(-6.84%)
Mar 14, 2019 17.22 17.22 15.86 15.86 17,415 -1.25(-7.29%)
Mar 13, 2019 17.60 17.60 17.08 17.11 11,154 -0.11(-0.63%)
Mar 12, 2019 17.90 17.92 17.11 17.22 18,524 -1.41(-7.57%)
Mar 11, 2019 16.95 18.65 16.95 18.63 6,349 +1.41(+8.19%)
Mar 08, 2019 17.35 17.49 16.70 17.22 6,933 -0.49(-2.76%)
Mar 07, 2019 18.22 18.33 17.62 17.71 9,175 -0.52(-2.83%)
Mar 06, 2019 18.19 18.98 18.19 18.22 6,160 -0.08(-0.44%)
Mar 05, 2019 19.09 19.22 18.09 18.30 8,205 -0.54(-2.88%)
Mar 04, 2019 19.55 19.79 18.46 18.84 5,839 -0.60(-3.07%)
Mar 01, 2019 19.96 19.96 19.39 19.44 2,544 -0.35(-1.78%)
Feb 28, 2019 20.31 20.31 18.98 19.79 7,338 -0.17(-0.85%)
Feb 27, 2019 19.28 20.23 18.71 19.96 30,879 +0.69(+3.55%)
Feb 26, 2019 18.95 20.44 17.68 19.28 24,545 +0.08(+0.42%)
Feb 25, 2019 15.86 19.20 15.86 19.20 51,652 +3.71(+23.99%)
Feb 22, 2019 14.64 15.59 14.64 15.48 19,694 +1.22(+8.56%)
Feb 21, 2019 15.18 15.24 14.24 14.26 12,380 -0.95(-6.24%)
Feb 20, 2019 15.02 15.27 14.87 15.21 5,055 +0.38(+2.56%)
Feb 19, 2019 14.99 15.18 14.60 14.83 11,639 +0.14(+0.92%)
Feb 15, 2019 14.48 14.75 14.37 14.70 1,696 +0.46(+3.24%)
Feb 14, 2019 14.75 14.75 14.24 14.24 3,601 -0.07(-0.47%)
Feb 13, 2019 14.40 14.40 14.07 14.30 3,861 +0.26(+1.83%)
Feb 12, 2019 14.10 14.61 13.96 14.05 3,675 -0.03(-0.19%)
Feb 11, 2019 13.53 14.07 13.42 14.07 1,205 +0.52(+3.80%)
Feb 08, 2019 14.80 14.80 13.31 13.56 13,092 -0.89(-6.19%)
Feb 07, 2019 15.18 15.18 14.45 14.45 2,189 -0.54(-3.62%)
Feb 06, 2019 15.32 15.46 14.91 14.99 4,732 -0.27(-1.78%)
Feb 05, 2019 15.22 15.51 15.22 15.27 3,591 +0.35(+2.36%)
Feb 04, 2019 15.37 15.37 14.72 14.91 5,394 -0.81(-5.17%)
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.