Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

94.99 -1.15 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 44.30 49.00 39.72 40.65 26,943,760 -18.26(-31.00%)
Dec 29, 2022 58.00 60.88 57.58 58.91 1,285,358 +0.77(+1.32%)
Dec 28, 2022 63.42 63.74 56.71 58.14 2,951,459 -5.91(-9.23%)
Dec 27, 2022 63.00 64.90 62.48 64.05 1,607,245 +1.99(+3.21%)
Dec 23, 2022 62.27 62.85 60.88 62.06 805,443 -0.37(-0.59%)
Dec 22, 2022 64.42 64.47 61.48 62.43 1,714,033 +0.40(+0.64%)
Dec 21, 2022 61.20 63.01 60.85 62.03 1,462,798 +1.02(+1.67%)
Dec 20, 2022 61.01 63.38 60.61 61.01 2,545,816 -3.70(-5.72%)
Dec 19, 2022 66.49 66.49 63.30 64.71 1,270,502 -1.76(-2.65%)
Dec 16, 2022 66.75 67.82 65.52 66.47 1,263,969 -0.62(-0.92%)
Dec 15, 2022 71.74 72.20 66.89 67.09 1,686,377 -3.24(-4.61%)
Dec 14, 2022 68.63 71.35 68.29 70.33 2,673,321 +1.48(+2.15%)
Dec 13, 2022 68.63 70.60 68.12 68.85 2,373,788 +3.46(+5.29%)
Dec 12, 2022 65.50 65.78 63.75 65.39 1,270,252 -1.28(-1.92%)
Dec 09, 2022 69.00 70.38 66.38 66.67 2,289,513 -1.27(-1.87%)
Dec 08, 2022 68.29 68.40 66.68 67.94 2,767,277 +2.86(+4.39%)
Dec 07, 2022 64.36 65.48 63.24 65.08 2,017,819 -2.14(-3.18%)
Dec 06, 2022 66.80 68.38 65.03 67.22 3,061,240 +1.59(+2.42%)
Dec 05, 2022 70.44 70.52 63.05 65.63 5,499,663 -0.67(-1.01%)
Dec 02, 2022 60.50 67.90 60.36 66.30 5,148,621 +5.35(+8.78%)
Dec 01, 2022 60.11 61.10 59.65 60.95 2,009,020 -0.54(-0.88%)
Nov 30, 2022 60.01 61.50 59.19 61.49 4,881,615 +2.99(+5.11%)
Nov 29, 2022 56.40 59.38 56.28 58.50 3,884,961 +5.01(+9.37%)
Nov 28, 2022 51.30 55.12 51.11 53.49 1,833,221 +0.78(+1.48%)
Nov 25, 2022 54.35 54.58 51.81 52.71 1,413,449 -3.67(-6.51%)
Nov 23, 2022 55.00 56.44 53.91 56.38 2,332,572 +1.99(+3.66%)
Nov 22, 2022 49.32 54.60 48.87 54.39 4,086,528 +3.99(+7.92%)
Nov 21, 2022 51.44 54.17 48.80 50.40 5,192,695 -0.22(-0.43%)
Nov 18, 2022 52.00 52.67 49.95 50.62 1,588,177 -1.64(-3.14%)
Nov 17, 2022 48.41 53.25 48.41 52.26 2,791,179 +1.91(+3.79%)
Nov 16, 2022 51.63 52.88 50.29 50.35 3,023,182 -3.51(-6.52%)
Nov 15, 2022 52.20 53.99 51.20 53.86 5,357,508 +4.85(+9.90%)
Nov 14, 2022 46.05 49.71 45.93 49.01 3,177,123 +3.40(+7.45%)
Nov 11, 2022 43.51 45.92 42.69 45.61 2,765,535 +3.50(+8.31%)
Nov 10, 2022 40.96 42.14 40.40 42.11 1,842,249 +3.50(+9.07%)
Nov 09, 2022 39.25 40.09 38.60 38.61 1,155,440 -1.39(-3.48%)
Nov 08, 2022 39.22 40.22 38.64 40.00 1,096,281 -0.22(-0.55%)
Nov 07, 2022 39.23 40.47 39.23 40.22 1,401,283 +1.31(+3.37%)
Nov 04, 2022 40.11 40.43 38.31 38.91 3,650,870 +1.32(+3.51%)
Nov 03, 2022 35.50 38.00 35.48 37.59 2,118,614 +1.52(+4.21%)
Nov 02, 2022 36.11 37.09 35.44 36.07 1,932,590 +0.57(+1.61%)
Nov 01, 2022 36.50 36.75 35.06 35.50 2,797,310 +1.64(+4.84%)
Oct 31, 2022 33.57 34.57 33.57 33.86 1,051,003 +0.01(+0.03%)
Oct 28, 2022 33.00 33.99 32.32 33.85 1,540,103 -0.61(-1.77%)
Oct 27, 2022 33.83 35.17 33.10 34.46 1,557,143 -0.40(-1.15%)
Oct 26, 2022 33.00 35.67 32.87 34.86 3,402,915 +1.92(+5.83%)
Oct 25, 2022 32.91 33.40 31.82 32.94 3,631,085 +0.76(+2.36%)
Oct 24, 2022 28.70 32.34 28.00 32.18 8,597,552 -2.77(-7.93%)
Oct 21, 2022 33.80 34.98 33.71 34.95 1,203,981 +0.86(+2.52%)
Oct 20, 2022 34.37 35.10 33.90 34.09 1,575,049 +0.02(+0.06%)
Oct 19, 2022 35.02 35.11 33.62 34.07 1,619,074 -2.10(-5.81%)
Oct 18, 2022 36.50 37.79 35.70 36.17 1,990,752 +0.81(+2.29%)
Oct 17, 2022 35.50 36.62 35.23 35.36 1,754,252 +0.63(+1.81%)
Oct 14, 2022 35.60 35.96 34.58 34.73 1,021,718 -0.51(-1.45%)
Oct 13, 2022 34.19 35.68 33.90 35.24 1,703,136 -0.86(-2.38%)
Oct 12, 2022 35.19 36.32 34.85 36.10 816,108 +1.02(+2.91%)
Oct 11, 2022 34.81 35.78 34.04 35.08 1,897,449 -0.44(-1.24%)
Oct 10, 2022 36.15 36.15 33.80 35.52 1,909,956 -1.66(-4.46%)
Oct 07, 2022 37.24 37.66 36.30 37.18 1,231,184 -0.91(-2.39%)
Oct 06, 2022 39.61 40.26 38.02 38.09 1,256,787 -1.58(-3.98%)
Oct 05, 2022 40.03 40.82 39.61 39.67 2,025,395 -0.32(-0.80%)
Oct 04, 2022 38.95 40.75 38.73 39.99 1,700,400 +2.44(+6.50%)
Oct 03, 2022 37.30 37.97 36.42 37.55 901,869 +0.26(+0.70%)
Sep 30, 2022 36.18 37.79 36.03 37.29 1,513,999 +0.89(+2.45%)
Sep 29, 2022 37.28 37.65 35.61 36.40 2,449,620 -2.18(-5.65%)
Sep 28, 2022 37.01 38.96 36.94 38.58 1,759,976 +0.47(+1.23%)
Sep 27, 2022 38.82 39.85 37.66 38.11 1,454,607 +0.01(+0.03%)
Sep 26, 2022 38.31 39.59 38.00 38.10 2,913,159 +0.04(+0.11%)
Sep 23, 2022 38.71 39.11 37.49 38.06 1,897,523 -1.62(-4.08%)
Sep 22, 2022 39.85 41.12 39.08 39.68 1,962,079 +0.06(+0.15%)
Sep 21, 2022 41.57 41.64 39.57 39.62 1,778,238 -2.68(-6.34%)
Sep 20, 2022 41.60 43.39 41.59 42.30 1,200,958 +0.45(+1.08%)
Sep 19, 2022 40.16 41.91 40.11 41.85 973,879 +0.85(+2.07%)
Sep 16, 2022 42.98 43.07 40.78 41.00 2,200,303 -3.17(-7.18%)
Sep 15, 2022 44.91 45.65 43.97 44.17 899,753 -1.30(-2.86%)
Sep 14, 2022 44.83 45.53 44.10 45.47 903,883 +0.80(+1.79%)
Sep 13, 2022 45.33 46.52 44.50 44.67 2,008,277 -2.45(-5.20%)
Sep 12, 2022 46.83 47.54 46.30 47.12 1,017,378 +0.70(+1.51%)
Sep 09, 2022 45.93 47.43 45.77 46.42 2,067,341 +1.54(+3.43%)
Sep 08, 2022 43.19 44.97 43.06 44.88 1,652,038 +0.47(+1.06%)
Sep 07, 2022 43.81 44.93 42.69 44.41 1,377,307 +0.69(+1.58%)
Sep 06, 2022 48.23 48.30 43.50 43.72 2,503,962 -5.20(-10.63%)
Sep 02, 2022 48.86 50.18 46.98 48.92 2,758,744 -0.11(-0.22%)
Sep 01, 2022 48.21 49.08 46.36 49.03 3,267,467 -0.06(-0.12%)
Aug 31, 2022 47.45 50.33 46.76 49.09 6,631,536 +3.20(+6.97%)
Aug 30, 2022 45.00 47.79 42.55 45.89 6,996,770 -0.38(-0.82%)
Aug 29, 2022 46.78 48.48 45.84 46.27 3,714,262 -0.07(-0.15%)
Aug 26, 2022 50.47 50.60 45.70 46.34 9,364,511 +0.43(+0.94%)
Aug 25, 2022 43.09 45.98 42.90 45.91 6,378,587 +5.19(+12.75%)
Aug 24, 2022 38.27 41.45 37.75 40.72 2,660,250 +1.75(+4.49%)
Aug 23, 2022 38.56 39.77 36.61 38.97 2,022,998 +0.58(+1.51%)
Aug 22, 2022 38.15 40.38 38.15 38.39 2,261,994 +0.02(+0.05%)
Aug 19, 2022 39.42 39.58 38.02 38.37 1,375,910 -1.37(-3.45%)
Aug 18, 2022 39.51 39.78 38.46 39.74 1,119,977 -0.07(-0.18%)
Aug 17, 2022 40.93 41.28 39.36 39.81 1,901,079 -1.12(-2.74%)
Aug 16, 2022 41.50 41.52 40.20 40.93 1,339,325 -1.14(-2.71%)
Aug 15, 2022 40.83 42.90 40.61 42.07 2,250,708 +0.94(+2.29%)
Aug 12, 2022 39.60 41.34 39.52 41.13 1,603,048 +0.14(+0.34%)
Aug 11, 2022 41.53 43.75 40.56 40.99 3,147,394 +0.82(+2.04%)
Aug 10, 2022 39.46 40.20 38.60 40.17 2,086,282 +0.42(+1.06%)
Aug 09, 2022 40.36 40.78 39.14 39.75 973,036 -0.61(-1.51%)
Aug 08, 2022 41.07 41.10 40.11 40.36 1,304,877 -0.83(-2.02%)
Aug 05, 2022 41.34 41.59 40.66 41.19 1,336,798 -1.15(-2.72%)
Aug 04, 2022 43.17 44.37 41.82 42.34 2,030,135 +0.24(+0.57%)
Aug 03, 2022 40.72 42.41 40.20 42.10 1,853,105 +1.19(+2.91%)
Aug 02, 2022 39.40 42.58 39.28 40.91 2,309,260 +0.04(+0.10%)
Aug 01, 2022 40.60 41.19 38.97 40.87 2,827,575 -0.73(-1.75%)
Jul 29, 2022 40.77 42.58 40.50 41.60 2,396,193 -1.10(-2.58%)
Jul 28, 2022 42.43 43.84 41.30 42.70 1,947,639 -0.47(-1.09%)
Jul 27, 2022 42.50 43.24 40.36 43.17 2,180,689 +1.08(+2.57%)
Jul 26, 2022 45.29 45.48 41.67 42.09 2,624,820 -2.50(-5.61%)
Jul 25, 2022 44.90 45.37 43.60 44.59 1,337,989 -0.06(-0.13%)
Jul 22, 2022 46.76 46.76 43.70 44.65 2,109,130 -2.34(-4.98%)
Jul 21, 2022 45.61 47.20 45.06 46.99 1,906,965 +1.93(+4.28%)
Jul 20, 2022 46.35 47.01 44.68 45.06 1,732,454 -1.58(-3.39%)
Jul 19, 2022 47.14 47.14 45.27 46.64 2,231,777 +0.50(+1.08%)
Jul 18, 2022 47.02 49.16 45.93 46.14 2,182,205 +0.48(+1.05%)
Jul 15, 2022 45.78 45.92 44.15 45.66 1,729,991 -0.73(-1.57%)
Jul 14, 2022 46.88 47.55 45.70 46.39 1,476,931 -0.84(-1.78%)
Jul 13, 2022 45.63 47.87 45.34 47.23 1,813,782 +0.01(+0.02%)
Jul 12, 2022 47.00 47.95 45.84 47.22 1,708,818 +0.40(+0.85%)
Jul 11, 2022 49.10 49.10 46.20 46.82 3,603,710 -4.60(-8.95%)
Jul 08, 2022 51.40 52.40 50.27 51.42 1,779,572 -0.78(-1.49%)
Jul 07, 2022 51.55 52.28 50.20 52.20 2,782,731 +2.30(+4.61%)
Jul 06, 2022 55.00 55.49 49.22 49.90 4,465,817 -6.18(-11.02%)
Jul 05, 2022 51.80 56.08 50.53 56.08 3,375,889 +3.33(+6.31%)
Jul 01, 2022 51.79 53.24 50.78 52.75 1,686,168 +0.54(+1.03%)
Jun 30, 2022 50.24 52.84 49.41 52.21 2,610,693 +0.72(+1.40%)
Jun 29, 2022 51.17 52.77 50.27 51.49 2,349,313 -1.30(-2.46%)
Jun 28, 2022 54.92 56.64 52.54 52.79 4,020,708 -0.95(-1.77%)
Jun 27, 2022 54.90 57.76 53.48 53.74 6,881,532 +0.80(+1.51%)
Jun 24, 2022 53.96 54.45 51.43 52.94 3,956,978 +0.52(+0.99%)
Jun 23, 2022 52.38 55.04 50.68 52.42 5,950,222 +2.03(+4.03%)
Jun 22, 2022 48.64 51.12 48.45 50.39 3,915,558 -1.19(-2.31%)
Jun 21, 2022 46.70 52.37 46.29 51.58 9,082,374 +7.00(+15.70%)
Jun 17, 2022 45.37 47.19 43.92 44.58 4,745,445 +2.18(+5.14%)
Jun 16, 2022 42.60 44.15 41.64 42.40 2,229,718 -2.28(-5.10%)
Jun 15, 2022 44.71 45.57 43.74 44.68 2,708,131 +0.85(+1.94%)
Jun 14, 2022 42.73 45.49 42.52 43.83 3,344,187 +2.32(+5.59%)
Jun 13, 2022 42.85 43.99 41.17 41.51 3,463,660 -3.32(-7.41%)
Jun 10, 2022 44.90 46.32 43.50 44.83 3,686,879 -0.32(-0.71%)
Jun 09, 2022 43.95 45.62 43.25 45.15 4,922,594 -1.07(-2.32%)
Jun 08, 2022 48.10 48.15 45.26 46.22 5,895,444 -0.46(-0.99%)
Jun 07, 2022 43.55 46.78 43.33 46.68 6,348,655 +2.98(+6.82%)
Jun 06, 2022 39.66 48.00 39.66 43.70 20,574,820 +6.84(+18.56%)
Jun 03, 2022 37.78 38.20 36.40 36.86 1,738,064 -1.44(-3.76%)
Jun 02, 2022 35.42 38.70 35.30 38.30 3,755,179 +2.81(+7.92%)
Jun 01, 2022 36.66 37.95 35.40 35.49 2,988,129 -1.22(-3.32%)
May 31, 2022 36.67 37.87 35.49 36.71 4,448,595 +0.53(+1.46%)
May 27, 2022 35.07 36.36 33.80 36.18 2,777,398 +1.36(+3.91%)
May 26, 2022 31.83 35.08 31.64 34.82 3,116,313 +3.37(+10.72%)
May 25, 2022 31.87 32.89 31.26 31.45 1,743,095 -0.15(-0.47%)
May 24, 2022 33.30 34.24 31.10 31.60 3,232,708 -2.74(-7.98%)
May 23, 2022 33.78 34.81 32.53 34.34 2,492,400 +0.18(+0.53%)
May 20, 2022 34.60 35.52 33.10 34.16 3,645,140 +0.69(+2.06%)
May 19, 2022 31.87 33.96 31.56 33.47 3,148,542 +1.76(+5.55%)
May 18, 2022 31.34 33.19 31.03 31.71 2,767,364 -0.37(-1.15%)
May 17, 2022 33.39 34.97 31.51 32.08 5,686,774 +0.78(+2.49%)
May 16, 2022 31.15 33.06 31.08 31.30 2,868,354 +0.30(+0.97%)
May 13, 2022 30.66 31.87 30.60 31.00 2,729,456 +1.05(+3.51%)
May 12, 2022 28.80 30.22 27.54 29.95 3,904,467 +0.59(+2.01%)
May 11, 2022 30.23 31.18 29.20 29.36 3,371,724 -1.03(-3.39%)
May 10, 2022 29.96 31.36 29.43 30.39 5,844,808 +2.04(+7.20%)
May 09, 2022 28.66 29.14 26.84 28.35 5,034,808 -1.53(-5.12%)
May 06, 2022 31.90 31.93 29.65 29.88 3,805,665 -2.05(-6.42%)
May 05, 2022 33.48 34.16 31.51 31.93 2,641,846 -2.57(-7.45%)
May 04, 2022 32.91 34.68 32.20 34.50 2,725,959 +0.89(+2.65%)
May 03, 2022 33.28 34.75 32.89 33.61 2,467,846 +0.40(+1.20%)
May 02, 2022 32.23 33.42 31.47 33.21 3,113,353 +1.22(+3.81%)
Apr 29, 2022 35.18 36.22 31.88 31.99 6,963,449 +0.05(+0.16%)
Apr 28, 2022 32.45 32.72 29.84 31.94 3,174,031 -0.10(-0.31%)
Apr 27, 2022 32.03 34.80 31.84 32.04 4,742,066 +0.28(+0.88%)
Apr 26, 2022 31.97 32.30 30.41 31.76 2,828,963 -0.34(-1.06%)
Apr 25, 2022 29.53 32.33 29.53 32.10 3,743,007 +0.82(+2.62%)
Apr 22, 2022 31.26 33.01 31.16 31.28 3,861,970 +0.24(+0.77%)
Apr 21, 2022 32.67 33.68 30.85 31.04 5,082,510 -2.17(-6.53%)
Apr 20, 2022 33.85 33.85 32.26 33.21 3,045,897 -1.18(-3.43%)
Apr 19, 2022 32.90 34.50 32.16 34.39 2,231,092 +1.08(+3.24%)
Apr 18, 2022 33.84 34.61 31.83 33.31 3,051,737 -1.46(-4.20%)
Apr 14, 2022 35.09 35.97 33.87 34.77 2,697,350 -0.81(-2.28%)
Apr 13, 2022 34.18 36.33 33.55 35.58 3,253,088 +1.37(+4.00%)
Apr 12, 2022 35.94 36.10 33.68 34.21 3,253,177 -0.73(-2.09%)
Apr 11, 2022 34.69 35.45 33.30 34.94 4,702,262 -0.69(-1.94%)
Apr 08, 2022 36.00 37.36 35.36 35.63 3,720,489 -0.50(-1.38%)
Apr 07, 2022 38.50 38.80 35.40 36.13 6,036,814 -2.70(-6.95%)
Apr 06, 2022 38.68 39.16 37.38 38.83 3,545,533 -0.49(-1.25%)
Apr 05, 2022 39.93 40.54 38.68 39.32 4,393,421 -2.03(-4.91%)
Apr 04, 2022 36.60 41.35 36.03 41.35 11,117,209 +6.75(+19.51%)
Apr 01, 2022 36.13 36.48 33.26 34.60 10,136,609 +2.04(+6.27%)
Mar 31, 2022 35.18 35.90 32.40 32.56 9,947,728 -4.84(-12.94%)
Mar 30, 2022 38.42 39.35 37.09 37.40 5,300,312 -1.10(-2.86%)
Mar 29, 2022 39.05 41.03 38.40 38.50 6,285,332 +0.74(+1.96%)
Mar 28, 2022 38.09 38.91 36.34 37.76 4,883,307 +0.53(+1.42%)
Mar 25, 2022 38.00 38.66 36.80 37.23 6,329,360 -3.22(-7.96%)
Mar 24, 2022 41.65 42.20 38.80 40.45 5,956,449 -1.28(-3.07%)
Mar 23, 2022 39.66 45.05 39.18 41.73 10,448,627 +0.73(+1.78%)
Mar 22, 2022 39.73 41.17 38.21 41.00 9,567,739 +3.40(+9.04%)
Mar 21, 2022 38.05 39.66 36.71 37.60 9,289,091 -3.09(-7.59%)
Mar 18, 2022 35.40 42.90 35.30 40.69 22,944,900 +5.76(+16.49%)
Mar 17, 2022 34.21 35.76 32.25 34.93 9,927,299 -1.70(-4.64%)
Mar 16, 2022 33.80 37.37 30.60 36.63 26,552,268 +10.38(+39.54%)
Mar 15, 2022 23.81 27.50 23.81 26.25 18,659,812 +1.86(+7.63%)
Mar 14, 2022 22.78 26.37 21.23 24.39 19,213,878 -1.35(-5.24%)
Mar 11, 2022 29.87 30.30 24.05 25.74 18,112,618 -2.47(-8.76%)
Mar 10, 2022 31.48 31.52 27.34 28.21 12,609,545 -5.32(-15.87%)
Mar 09, 2022 33.21 35.11 32.93 33.53 4,074,091 +1.60(+5.01%)
Mar 08, 2022 31.80 33.47 30.63 31.93 4,951,411 +0.32(+1.01%)
Mar 07, 2022 32.67 34.46 31.32 31.61 4,948,591 -1.96(-5.84%)
Mar 04, 2022 36.80 37.39 33.08 33.57 5,943,925 -2.94(-8.05%)
Mar 03, 2022 39.54 39.71 36.22 36.51 5,355,575 -2.73(-6.96%)
Mar 02, 2022 41.27 41.38 38.50 39.24 2,973,552 -2.02(-4.90%)
Mar 01, 2022 42.60 44.16 41.05 41.26 2,176,898 -1.49(-3.49%)
Feb 28, 2022 40.97 44.17 40.61 42.75 2,893,222 +1.27(+3.06%)
Feb 25, 2022 41.27 41.80 40.02 41.48 2,835,803 +0.70(+1.72%)
Feb 24, 2022 37.48 40.84 37.03 40.78 4,327,583 +1.23(+3.11%)
Feb 23, 2022 41.65 42.20 39.45 39.55 3,411,115 -0.97(-2.39%)
Feb 22, 2022 41.24 42.75 40.31 40.52 2,885,906 -2.26(-5.28%)
Feb 18, 2022 42.78 0 -1.50(-3.39%)
Feb 17, 2022 45.50 47.04 43.60 44.28 3,047,028 -1.36(-2.98%)
Feb 16, 2022 46.20 47.02 44.87 45.64 2,665,414 -0.20(-0.44%)
Feb 15, 2022 46.00 46.00 44.69 45.84 2,622,148 +1.72(+3.90%)
Feb 14, 2022 44.55 45.68 43.81 44.12 2,570,068 -1.71(-3.73%)
Feb 11, 2022 45.77 47.46 45.02 45.83 3,494,170 +0.85(+1.89%)
Feb 10, 2022 44.47 48.34 44.38 44.98 5,490,890 -0.62(-1.36%)
Feb 09, 2022 45.37 46.30 44.18 45.60 3,368,080 +1.57(+3.57%)
Feb 08, 2022 40.35 45.00 39.88 44.03 3,562,809 +2.75(+6.66%)
Feb 07, 2022 41.89 43.65 41.08 41.28 2,262,797 -0.55(-1.31%)
Feb 04, 2022 42.31 42.79 41.30 41.83 1,931,474 +0.38(+0.92%)
Feb 03, 2022 41.57 41.45 2,411,516 -0.87(-2.06%)
Feb 02, 2022 43.98 44.01 41.40 42.32 2,302,552 -1.65(-3.75%)
Feb 01, 2022 43.53 44.48 41.72 43.97 3,804,983 +4.88(+12.48%)
Jan 28, 2022 38.02 39.30 36.40 39.09 4,895,910 +0.69(+1.80%)
Jan 27, 2022 39.82 40.38 38.14 38.40 4,007,937 -1.39(-3.49%)
Jan 26, 2022 43.81 44.14 39.28 39.79 4,549,873 -3.16(-7.36%)
Jan 25, 2022 42.10 44.48 41.25 42.95 2,984,155 -0.30(-0.69%)
Jan 24, 2022 42.70 43.28 40.07 43.25 7,444,137 -2.16(-4.76%)
Jan 21, 2022 47.97 48.70 44.70 45.41 8,472,565 -3.60(-7.35%)
Jan 20, 2022 51.52 51.68 48.12 49.01 8,009,799 +0.51(+1.05%)
Jan 19, 2022 48.00 49.30 46.06 48.50 5,919,743 +1.24(+2.62%)
Jan 18, 2022 44.55 48.96 43.90 47.26 6,070,707 +1.75(+3.85%)
Jan 14, 2022 45.51 0 +1.46(+3.31%)
Jan 13, 2022 44.51 45.64 43.55 44.05 3,658,013 -1.59(-3.48%)
Jan 12, 2022 46.95 48.40 44.20 45.64 8,256,083 +0.79(+1.76%)
Jan 11, 2022 41.34 45.30 41.24 44.85 5,228,678 +2.30(+5.41%)
Jan 10, 2022 42.14 42.60 39.70 42.55 5,106,861 +0.56(+1.33%)
Jan 07, 2022 40.18 43.03 39.76 41.99 7,824,254 +2.45(+6.20%)
Jan 06, 2022 37.13 40.72 36.39 39.54 8,830,988 +3.45(+9.56%)
Jan 05, 2022 37.29 39.49 35.50 36.09 5,645,566 -1.31(-3.50%)
Jan 04, 2022 41.53 42.06 36.86 37.40 8,203,809 -4.66(-11.08%)
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.