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

Amcor Plc (NY: AMCR )

10.04 +0.10 (+0.98%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 21, 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 29, 2021 9.603 9.611 9.404 9.456 17,342,102 -0.21(-2.15%)
Jan 28, 2021 9.663 9.750 9.585 9.663 9,371,645 +0.10(+1.08%)
Jan 27, 2021 9.551 9.750 9.490 9.560 9,970,426 -0.13(-1.34%)
Jan 26, 2021 9.534 9.732 9.473 9.689 6,521,101 +0.21(+2.19%)
Jan 25, 2021 9.594 9.706 9.378 9.482 10,497,267 -0.10(-1.08%)
Jan 22, 2021 9.663 9.706 9.456 9.585 8,448,106 -0.14(-1.42%)
Jan 21, 2021 9.594 9.784 9.568 9.724 6,303,423 +0.02(+0.18%)
Jan 20, 2021 9.499 9.750 9.439 9.706 6,518,085 +0.24(+2.56%)
Jan 19, 2021 9.629 9.646 9.447 9.464 6,342,315 -0.09(-0.90%)
Jan 15, 2021 9.793 9.793 9.551 9.551 7,658,366 -0.29(-2.99%)
Jan 14, 2021 9.888 9.949 9.802 9.845 5,062,074 -0.03(-0.35%)
Jan 13, 2021 10.00 10.01 9.810 9.879 6,680,497 -0.17(-1.72%)
Jan 12, 2021 9.940 10.10 9.871 10.05 4,784,116 +0.08(+0.78%)
Jan 11, 2021 9.819 10.02 9.819 9.974 4,367,818 +0.03(+0.35%)
Jan 08, 2021 10.06 10.12 9.810 9.940 4,301,106 -0.16(-1.54%)
Jan 07, 2021 10.13 10.17 10.01 10.10 6,696,335 -0.09(-0.85%)
Jan 06, 2021 9.923 10.27 9.923 10.18 8,628,084 +0.28(+2.79%)
Jan 05, 2021 9.810 9.983 9.810 9.905 8,859,253 +0.07(+0.70%)
Jan 04, 2021 10.11 10.17 9.810 9.836 8,621,802 -0.34(-3.31%)
Dec 31, 2020 10.17 10.17 10.17 3,038,163 +0.03(+0.26%)
Dec 30, 2020 10.10 10.17 10.08 10.15 3,038,163 +0.12(+1.21%)
Dec 29, 2020 10.11 10.11 9.966 10.03 2,907,511 +0.01(+0.09%)
Dec 28, 2020 10.12 10.16 10.01 10.02 2,116,109 -0.04(-0.43%)
Dec 24, 2020 10.06 10.08 9.970 10.06 1,108,249 +0.07(+0.69%)
Dec 23, 2020 9.974 10.08 9.966 9.992 2,353,042 +0.05(+0.52%)
Dec 22, 2020 9.949 10.04 9.931 9.940 5,783,884 +0.03(+0.26%)
Dec 21, 2020 9.862 9.940 9.646 9.914 5,434,217 -0.16(-1.63%)
Dec 18, 2020 9.974 10.11 9.914 10.08 16,222,168 +0.09(+0.87%)
Dec 17, 2020 9.966 9.992 9.853 9.992 4,501,832 +0.14(+1.40%)
Dec 16, 2020 9.949 10.02 9.845 9.853 3,755,569 -0.12(-1.21%)
Dec 15, 2020 9.897 10.05 9.871 9.974 4,811,426 +0.23(+2.40%)
Dec 14, 2020 10.00 10.03 9.741 9.741 5,144,947 -0.15(-1.49%)
Dec 11, 2020 9.845 9.931 9.776 9.888 7,296,932 -0.08(-0.78%)
Dec 10, 2020 10.02 10.07 9.923 9.966 7,139,936 -0.07(-0.69%)
Dec 09, 2020 9.966 10.07 9.949 10.03 8,264,988 +0.06(+0.61%)
Dec 08, 2020 9.767 10.02 9.767 9.974 6,325,988 +0.16(+1.67%)
Dec 07, 2020 9.923 9.923 9.732 9.810 6,719,274 -0.16(-1.65%)
Dec 04, 2020 9.923 10.05 9.914 9.974 5,332,534 +0.09(+0.87%)
Dec 03, 2020 9.940 10.01 9.853 9.888 4,710,423 -0.03(-0.26%)
Dec 02, 2020 9.923 10.03 9.888 9.914 5,490,002 -0.05(-0.52%)
Dec 01, 2020 9.914 10.03 9.879 9.966 5,323,343 +0.17(+1.77%)
Nov 30, 2020 9.836 9.892 9.711 9.793 7,311,885 -0.13(-1.31%)
Nov 27, 2020 9.940 10.01 9.845 9.923 3,041,642 -0.10(-0.95%)
Nov 25, 2020 10.04 10.09 9.966 10.02 6,973,563 -0.18(-1.78%)
Nov 24, 2020 9.966 10.22 9.931 10.20 11,671,943 +0.20(+1.99%)
Nov 23, 2020 10.20 10.20 9.957 10.00 7,522,182 -0.21(-2.05%)
Nov 20, 2020 10.24 10.29 10.16 10.21 4,615,207 +0.01(+0.08%)
Nov 19, 2020 10.09 10.22 10.01 10.20 4,475,610 +0.07(+0.68%)
Nov 18, 2020 10.22 10.27 10.12 10.13 4,992,943 -0.08(-0.76%)
Nov 17, 2020 10.28 10.31 10.13 10.21 6,857,929 -0.19(-1.81%)
Nov 16, 2020 10.27 10.47 10.11 10.40 6,677,071 +0.31(+3.05%)
Nov 13, 2020 9.902 10.13 9.859 10.09 5,114,727 +0.21(+2.08%)
Nov 12, 2020 10.04 10.14 9.731 9.885 12,814,143 -0.33(-3.19%)
Nov 11, 2020 10.21 10.32 10.09 10.21 8,422,207 +0.06(+0.59%)
Nov 10, 2020 10.11 10.16 9.979 10.15 11,154,449 -0.15(-1.49%)
Nov 09, 2020 10.43 10.61 10.21 10.30 11,271,530 +0.45(+4.51%)
Nov 06, 2020 10.03 10.21 9.744 9.859 7,895,209 +0.01(+0.09%)
Nov 05, 2020 9.585 9.945 9.534 9.851 6,004,673 +0.36(+3.79%)
Nov 04, 2020 9.508 9.585 9.354 9.491 6,182,486 -0.04(-0.45%)
Nov 03, 2020 9.397 9.577 9.346 9.534 3,881,742 +0.25(+2.67%)
Nov 02, 2020 9.072 9.320 9.063 9.286 7,045,562 +0.36(+4.03%)
Oct 30, 2020 8.969 9.025 8.824 8.926 8,765,833 -0.06(-0.67%)
Oct 29, 2020 8.866 9.033 8.832 8.986 6,000,577 +0.15(+1.74%)
Oct 28, 2020 8.849 8.960 8.781 8.832 7,995,370 -0.21(-2.37%)
Oct 27, 2020 9.106 9.123 8.965 9.046 6,263,655 -0.05(-0.56%)
Oct 26, 2020 9.260 9.269 9.020 9.097 4,882,692 -0.29(-3.10%)
Oct 23, 2020 9.465 9.465 9.316 9.388 3,534,960 -0.06(-0.63%)
Oct 22, 2020 9.405 9.457 9.294 9.448 4,230,441 -0.03(-0.36%)
Oct 21, 2020 9.577 9.645 9.474 9.483 4,793,850 -0.09(-0.98%)
Oct 20, 2020 9.654 9.731 9.568 9.577 6,103,925 -0.08(-0.80%)
Oct 19, 2020 9.859 9.893 9.645 9.654 4,459,473 -0.19(-1.91%)
Oct 16, 2020 9.859 9.919 9.812 9.842 4,981,288 +0.03(+0.26%)
Oct 15, 2020 9.628 9.821 9.619 9.816 3,825,069 +0.06(+0.61%)
Oct 14, 2020 9.799 9.838 9.718 9.756 3,639,785 -0.01(-0.09%)
Oct 13, 2020 9.765 9.816 9.654 9.765 4,178,728 -0.02(-0.17%)
Oct 12, 2020 9.816 9.842 9.722 9.782 7,085,852 +0.01(+0.09%)
Oct 09, 2020 9.833 9.893 9.722 9.774 3,806,512 +0.07(+0.71%)
Oct 08, 2020 9.594 9.714 9.568 9.705 6,647,780 +0.09(+0.98%)
Oct 07, 2020 9.500 9.739 9.474 9.611 8,432,623 +0.19(+2.00%)
Oct 06, 2020 9.517 9.645 9.405 9.423 9,539,899 -0.10(-1.08%)
Oct 05, 2020 9.534 9.637 9.470 9.525 9,680,025 +0.10(+1.09%)
Oct 02, 2020 9.320 9.568 9.290 9.423 9,288,371 +0.00(+0.00%)
Oct 01, 2020 9.602 9.602 9.358 9.423 8,550,271 -0.03(-0.36%)
Sep 30, 2020 9.388 9.508 9.346 9.457 8,387,104 +0.17(+1.84%)
Sep 29, 2020 9.260 9.397 9.221 9.286 5,967,693 -0.05(-0.55%)
Sep 28, 2020 9.380 9.397 9.311 9.337 7,496,143 +0.08(+0.83%)
Sep 25, 2020 8.978 9.294 8.943 9.260 8,061,014 +0.21(+2.27%)
Sep 24, 2020 9.029 9.183 8.931 9.055 5,466,635 +0.00(+0.00%)
Sep 23, 2020 9.405 9.405 9.042 9.055 7,565,845 -0.39(-4.17%)
Sep 22, 2020 9.388 9.530 9.371 9.448 5,106,289 +0.03(+0.27%)
Sep 21, 2020 9.423 9.534 9.303 9.423 10,351,095 -0.21(-2.13%)
Sep 18, 2020 9.696 9.739 9.594 9.628 17,419,728 -0.06(-0.62%)
Sep 17, 2020 9.483 9.714 9.354 9.688 13,909,315 +0.11(+1.16%)
Sep 16, 2020 9.645 9.701 9.560 9.577 10,101,598 -0.02(-0.18%)
Sep 15, 2020 9.611 9.714 9.568 9.594 6,572,564 +0.05(+0.54%)
Sep 14, 2020 9.508 9.641 9.457 9.542 13,167,168 +0.08(+0.81%)
Sep 11, 2020 9.551 9.562 9.388 9.465 6,895,469 -0.04(-0.45%)
Sep 10, 2020 9.483 9.714 9.465 9.508 13,644,766 +0.09(+0.91%)
Sep 09, 2020 9.311 9.495 9.286 9.423 8,210,806 +0.21(+2.23%)
Sep 08, 2020 9.320 9.388 9.183 9.217 10,572,758 -0.21(-2.27%)
Sep 04, 2020 9.542 9.585 9.299 9.431 10,161,683 -0.05(-0.54%)
Sep 03, 2020 9.645 9.675 9.376 9.483 9,668,739 -0.30(-3.06%)
Sep 02, 2020 9.483 9.782 9.431 9.782 14,707,624 +0.26(+2.74%)
Sep 01, 2020 9.301 9.521 9.275 9.521 8,966,607 +0.15(+1.63%)
Aug 31, 2020 9.479 9.487 9.343 9.369 8,964,364 -0.16(-1.69%)
Aug 28, 2020 9.386 9.538 9.343 9.530 4,358,098 +0.15(+1.63%)
Aug 27, 2020 9.369 9.424 9.335 9.377 5,850,988 +0.10(+1.10%)
Aug 26, 2020 9.191 9.292 9.140 9.275 6,525,498 +0.07(+0.74%)
Aug 25, 2020 9.233 9.237 9.047 9.208 6,783,667 +0.00(+0.00%)
Aug 24, 2020 9.462 9.470 9.199 9.208 8,783,926 -0.20(-2.16%)
Aug 21, 2020 9.513 9.538 9.390 9.411 6,440,697 -0.14(-1.51%)
Aug 20, 2020 9.462 9.572 9.445 9.555 6,714,433 -0.01(-0.09%)
Aug 19, 2020 9.614 9.818 9.504 9.563 12,855,104 +0.18(+1.90%)
Aug 18, 2020 9.657 9.741 9.301 9.386 8,949,275 -0.19(-2.03%)
Aug 17, 2020 9.555 9.640 9.521 9.580 4,432,559 +0.09(+0.98%)
Aug 14, 2020 9.470 9.563 9.415 9.487 3,658,980 +0.00(+0.00%)
Aug 13, 2020 9.394 9.538 9.377 9.487 8,616,275 +0.01(+0.09%)
Aug 12, 2020 9.479 9.513 9.411 9.479 3,857,795 +0.09(+0.99%)
Aug 11, 2020 9.487 9.563 9.343 9.386 7,502,185 -0.02(-0.18%)
Aug 10, 2020 9.242 9.436 9.174 9.402 6,515,190 +0.25(+2.68%)
Aug 07, 2020 9.072 9.191 9.051 9.157 5,929,758 +0.01(+0.09%)
Aug 06, 2020 9.089 9.182 9.021 9.148 8,116,388 +0.09(+1.03%)
Aug 05, 2020 9.148 9.208 9.038 9.055 8,666,361 -0.01(-0.09%)
Aug 04, 2020 8.852 9.106 8.852 9.064 8,106,245 +0.22(+2.49%)
Aug 03, 2020 8.809 8.962 8.742 8.843 10,620,589 +0.12(+1.36%)
Jul 31, 2020 8.742 8.759 8.513 8.725 27,149,930 -0.05(-0.58%)
Jul 30, 2020 8.877 8.911 8.665 8.776 8,753,746 -0.22(-2.45%)
Jul 29, 2020 9.064 9.106 8.924 8.996 6,215,221 -0.08(-0.84%)
Jul 28, 2020 9.123 9.242 9.047 9.072 8,609,177 -0.09(-1.02%)
Jul 27, 2020 9.131 9.169 9.004 9.165 10,132,742 +0.13(+1.41%)
Jul 24, 2020 9.123 9.131 8.979 9.038 6,622,973 -0.06(-0.65%)
Jul 23, 2020 9.216 9.258 9.009 9.098 6,756,074 -0.14(-1.47%)
Jul 22, 2020 9.191 9.271 9.153 9.233 8,711,547 +0.04(+0.46%)
Jul 21, 2020 9.157 9.242 9.140 9.191 5,761,760 +0.10(+1.12%)
Jul 20, 2020 9.114 9.165 9.064 9.089 5,657,157 -0.03(-0.37%)
Jul 17, 2020 9.182 9.182 9.047 9.123 5,745,002 +0.02(+0.19%)
Jul 16, 2020 9.055 9.208 9.039 9.106 5,456,633 +0.04(+0.47%)
Jul 15, 2020 9.114 9.153 9.005 9.064 6,035,674 +0.08(+0.85%)
Jul 14, 2020 8.809 9.013 8.801 8.987 6,691,438 +0.17(+1.92%)
Jul 13, 2020 8.962 9.004 8.793 8.818 9,895,218 -0.08(-0.95%)
Jul 10, 2020 8.835 8.937 8.801 8.903 9,003,778 +0.12(+1.35%)
Jul 09, 2020 8.860 8.869 8.665 8.784 10,803,737 -0.07(-0.77%)
Jul 08, 2020 8.928 8.953 8.733 8.852 10,512,796 -0.14(-1.60%)
Jul 07, 2020 8.996 9.081 8.928 8.996 11,986,104 -0.11(-1.21%)
Jul 06, 2020 9.089 9.131 8.911 9.106 12,789,733 +0.13(+1.42%)
Jul 02, 2020 8.860 8.996 8.801 8.979 16,826,304 +0.23(+2.61%)
Jul 01, 2020 8.632 8.801 8.530 8.750 9,773,063 +0.10(+1.18%)
Jun 30, 2020 8.403 8.657 8.369 8.649 10,675,263 +0.22(+2.61%)
Jun 29, 2020 8.284 8.462 8.200 8.428 12,623,255 +0.24(+2.90%)
Jun 26, 2020 8.479 8.496 8.145 8.191 101,955,488 -0.29(-3.40%)
Jun 25, 2020 8.505 8.589 8.403 8.479 13,739,919 +0.04(+0.50%)
Jun 24, 2020 8.572 8.615 8.403 8.437 13,222,136 -0.24(-2.73%)
Jun 23, 2020 8.750 8.843 8.657 8.674 11,685,844 -0.03(-0.29%)
Jun 22, 2020 8.699 8.843 8.589 8.699 11,797,986 -0.03(-0.39%)
Jun 19, 2020 8.708 8.759 8.496 8.733 50,895,168 +0.03(+0.29%)
Jun 18, 2020 8.649 8.839 8.649 8.708 8,992,958 +0.01(+0.10%)
Jun 17, 2020 8.750 8.826 8.657 8.699 9,601,737 +0.01(+0.10%)
Jun 16, 2020 8.809 8.937 8.564 8.691 12,812,393 +0.05(+0.59%)
Jun 15, 2020 8.106 8.765 8.081 8.640 20,428,194 +0.33(+3.98%)
Jun 12, 2020 8.471 8.649 8.115 8.310 20,474,068 +0.53(+6.75%)
Jun 11, 2020 8.106 8.183 7.742 7.785 15,634,923 -0.53(-6.42%)
Jun 10, 2020 8.454 8.488 8.233 8.318 9,299,762 -0.32(-3.73%)
Jun 09, 2020 8.767 8.809 8.589 8.640 10,526,153 -0.25(-2.86%)
Jun 08, 2020 9.199 9.225 8.716 8.894 13,437,217 -0.32(-3.49%)
Jun 05, 2020 9.123 9.330 9.072 9.216 9,059,500 +0.30(+3.32%)
Jun 04, 2020 8.852 9.004 8.809 8.920 5,955,679 +0.03(+0.29%)
Jun 03, 2020 8.843 9.127 8.809 8.894 8,907,660 +0.14(+1.65%)
Jun 02, 2020 8.716 8.852 8.695 8.750 10,362,292 +0.13(+1.47%)
Jun 01, 2020 8.598 8.759 8.496 8.623 7,924,062 -0.03(-0.29%)
May 29, 2020 8.411 8.665 8.318 8.649 32,339,250 +0.18(+2.10%)
May 28, 2020 8.496 8.636 8.361 8.471 5,510,109 +0.12(+1.42%)
May 27, 2020 8.420 8.420 8.233 8.352 6,994,969 -0.02(-0.25%)
May 26, 2020 8.214 8.398 8.206 8.373 6,243,652 +0.33(+4.17%)
May 22, 2020 7.946 8.038 7.900 8.038 5,329,947 +0.10(+1.27%)
May 21, 2020 7.879 8.005 7.862 7.938 5,005,238 +0.03(+0.32%)
May 20, 2020 7.862 7.988 7.812 7.913 6,634,919 +0.04(+0.53%)
May 19, 2020 7.988 8.047 7.854 7.871 5,475,241 -0.20(-2.49%)
May 18, 2020 7.921 8.139 7.913 8.072 5,568,706 +0.45(+5.93%)
May 15, 2020 7.586 7.670 7.519 7.620 4,465,886 +0.01(+0.11%)
May 14, 2020 7.569 7.620 7.293 7.611 6,005,772 -0.02(-0.22%)
May 13, 2020 7.745 7.872 7.511 7.628 9,213,560 +0.00(+0.00%)
May 12, 2020 7.536 7.992 7.536 7.628 11,527,460 +0.23(+3.17%)
May 11, 2020 7.327 7.477 7.168 7.394 6,287,387 -0.12(-1.56%)
May 08, 2020 7.352 7.536 7.322 7.511 4,556,890 +0.30(+4.18%)
May 07, 2020 7.142 7.306 7.126 7.209 6,337,480 +0.11(+1.53%)
May 06, 2020 7.067 7.264 7.059 7.101 4,636,162 -0.08(-1.17%)
May 05, 2020 7.243 7.368 7.172 7.184 4,932,760 -0.09(-1.27%)
May 04, 2020 7.226 7.310 7.172 7.276 7,830,667 +0.01(+0.12%)
May 01, 2020 7.435 7.435 7.184 7.268 4,893,558 -0.24(-3.23%)
Apr 30, 2020 7.603 7.662 7.452 7.511 11,478,214 -0.23(-2.92%)
Apr 29, 2020 7.695 7.821 7.662 7.737 5,619,768 +0.18(+2.44%)
Apr 28, 2020 7.435 7.628 7.427 7.553 11,122,189 +0.28(+3.92%)
Apr 27, 2020 7.101 7.352 7.075 7.268 5,178,725 +0.22(+3.09%)
Apr 24, 2020 7.017 7.092 6.941 7.050 4,635,116 +0.18(+2.56%)
Apr 23, 2020 7.034 7.126 6.866 6.874 4,897,594 -0.13(-1.79%)
Apr 22, 2020 7.008 7.050 6.891 7.000 4,227,021 +0.08(+1.21%)
Apr 21, 2020 6.967 7.084 6.849 6.916 5,465,601 -0.32(-4.40%)
Apr 20, 2020 7.318 7.360 7.168 7.234 4,851,745 -0.12(-1.59%)
Apr 17, 2020 7.201 7.452 7.201 7.352 6,277,607 +0.27(+3.78%)
Apr 16, 2020 7.159 7.201 6.958 7.084 6,319,050 -0.16(-2.20%)
Apr 15, 2020 7.251 7.343 7.201 7.243 7,595,745 -0.33(-4.31%)
Apr 14, 2020 7.502 7.628 7.402 7.569 5,775,380 +0.12(+1.57%)
Apr 13, 2020 7.611 7.687 7.398 7.452 6,330,643 -0.22(-2.84%)
Apr 09, 2020 7.243 7.754 7.209 7.670 11,163,164 +0.54(+7.64%)
Apr 08, 2020 6.883 7.260 6.766 7.126 9,736,690 +0.32(+4.67%)
Apr 07, 2020 7.092 7.193 6.799 6.807 8,049,093 -0.08(-1.09%)
Apr 06, 2020 6.841 6.975 6.749 6.883 9,067,646 +0.32(+4.85%)
Apr 03, 2020 6.715 6.891 6.498 6.565 9,925,772 -0.28(-4.16%)
Apr 02, 2020 6.757 7.034 6.715 6.849 12,842,887 +0.27(+4.07%)
Apr 01, 2020 6.665 6.849 6.531 6.581 13,996,573 -0.22(-3.20%)
Mar 31, 2020 6.824 6.971 6.732 6.799 9,813,358 -0.13(-1.93%)
Mar 30, 2020 6.606 6.983 6.598 6.933 7,442,961 +0.40(+6.15%)
Mar 27, 2020 6.431 6.728 6.179 6.531 15,925,232 -0.28(-4.06%)
Mar 26, 2020 6.456 6.870 6.397 6.807 15,311,206 +0.35(+5.45%)
Mar 25, 2020 6.205 6.623 6.133 6.456 16,381,797 +0.16(+2.53%)
Mar 24, 2020 5.945 6.339 5.845 6.297 15,821,097 +0.75(+13.60%)
Mar 23, 2020 5.962 6.029 5.510 5.543 16,040,179 -0.57(-9.32%)
Mar 20, 2020 6.171 6.653 5.945 6.112 29,751,158 -0.11(-1.75%)
Mar 19, 2020 5.384 6.305 5.342 6.221 22,886,942 +0.87(+16.28%)
Mar 18, 2020 4.940 5.443 4.873 5.351 14,545,217 +0.13(+2.57%)
Mar 17, 2020 5.150 5.217 4.898 5.217 19,302,756 +0.23(+4.71%)
Mar 16, 2020 5.116 5.384 4.856 4.982 26,352,550 -0.73(-12.76%)
Mar 13, 2020 5.895 6.112 5.292 5.711 37,425,836 +0.10(+1.79%)
Mar 12, 2020 5.794 5.945 5.484 5.610 35,900,376 -1.08(-16.15%)
Mar 11, 2020 6.891 7.025 6.648 6.690 21,101,614 -0.82(-10.93%)
Mar 10, 2020 7.528 7.569 7.109 7.511 22,400,326 +0.08(+1.01%)
Mar 09, 2020 7.452 7.695 7.209 7.435 23,372,536 -0.37(-4.72%)
Mar 06, 2020 7.795 7.862 7.620 7.804 12,908,483 -0.06(-0.75%)
Mar 05, 2020 7.963 8.101 7.821 7.862 9,823,050 -0.32(-3.89%)
Mar 04, 2020 8.130 8.197 7.888 8.181 10,259,476 +0.15(+1.88%)
Mar 03, 2020 8.022 8.231 7.900 8.030 13,808,394 -0.07(-0.88%)
Mar 02, 2020 8.010 8.109 7.762 8.101 12,318,720 +0.39(+5.04%)
Feb 28, 2020 7.671 7.803 7.555 7.712 19,900,070 -0.12(-1.48%)
Feb 27, 2020 8.043 8.051 7.745 7.828 18,529,418 -0.25(-3.07%)
Feb 26, 2020 8.060 8.180 8.027 8.076 16,409,871 +0.07(+0.93%)
Feb 25, 2020 8.242 8.250 7.977 8.002 13,529,757 -0.22(-2.62%)
Feb 24, 2020 8.366 8.382 8.192 8.217 8,527,356 -0.26(-3.03%)
Feb 21, 2020 8.449 8.490 8.325 8.473 5,479,586 -0.02(-0.29%)
Feb 20, 2020 8.449 8.573 8.436 8.498 6,332,715 +0.07(+0.88%)
Feb 19, 2020 8.465 8.589 8.416 8.424 7,749,225 -0.02(-0.29%)
Feb 18, 2020 8.473 8.490 8.378 8.449 5,346,690 +0.00(+0.00%)
Feb 14, 2020 8.349 8.565 8.333 8.449 6,862,564 +0.04(+0.49%)
Feb 13, 2020 8.548 8.565 8.387 8.407 6,861,505 -0.26(-2.96%)
Feb 12, 2020 8.904 8.962 8.556 8.664 10,106,716 -0.41(-4.56%)
Feb 11, 2020 8.978 9.127 8.962 9.078 6,717,176 +0.13(+1.48%)
Feb 10, 2020 8.920 9.053 8.821 8.945 7,133,998 -0.01(-0.09%)
Feb 07, 2020 9.028 9.061 8.937 8.953 6,091,799 -0.16(-1.73%)
Feb 06, 2020 9.144 9.144 9.061 9.111 10,370,400 -0.01(-0.09%)
Feb 05, 2020 9.053 9.185 9.011 9.119 14,236,324 +0.12(+1.38%)
Feb 04, 2020 8.937 9.049 8.904 8.995 9,842,199 +0.16(+1.78%)
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.