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

Ke Holdings Inc ADR (NY: BEKE )

17.10 +0.17 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2022 12.59 12.74 11.88 11.94 20,899,260 -0.71(-5.64%)
Mar 30, 2022 12.68 14.52 12.54 12.65 39,441,464 +0.28(+2.26%)
Mar 29, 2022 12.30 12.60 12.10 12.37 18,427,298 +0.49(+4.14%)
Mar 28, 2022 12.06 12.48 11.32 11.88 16,497,105 +0.17(+1.48%)
Mar 25, 2022 11.96 12.23 11.49 11.71 18,440,420 -1.02(-8.04%)
Mar 24, 2022 12.34 12.78 11.86 12.73 28,565,070 -0.34(-2.59%)
Mar 23, 2022 12.39 13.84 11.39 13.07 47,521,896 +0.49(+3.91%)
Mar 22, 2022 12.80 13.61 12.42 12.58 45,561,088 +0.85(+7.24%)
Mar 21, 2022 12.87 13.06 11.15 11.73 32,826,798 -1.93(-14.13%)
Mar 18, 2022 12.59 14.72 12.27 13.66 46,842,000 +1.24(+9.95%)
Mar 17, 2022 12.80 13.15 11.20 12.42 43,996,604 -1.95(-13.57%)
Mar 16, 2022 12.55 14.77 12.10 14.37 122,790,792 +5.63(+64.35%)
Mar 15, 2022 7.904 9.815 7.822 8.744 44,757,200 +0.06(+0.67%)
Mar 14, 2022 8.281 10.40 7.055 8.686 46,648,920 -1.00(-10.36%)
Mar 11, 2022 11.36 11.57 9.424 9.690 30,231,426 -0.93(-8.73%)
Mar 10, 2022 11.05 12.17 10.48 10.62 41,600,156 -3.34(-23.93%)
Mar 09, 2022 13.42 14.46 13.37 13.96 22,127,176 +1.00(+7.75%)
Mar 08, 2022 13.52 14.04 12.70 12.95 17,465,364 -0.33(-2.47%)
Mar 07, 2022 13.78 14.52 13.28 13.28 24,978,962 -0.71(-5.10%)
Mar 04, 2022 16.50 16.55 13.76 13.99 15,601,555 -2.71(-16.23%)
Mar 03, 2022 17.69 18.18 16.62 16.71 10,785,061 -0.78(-4.47%)
Mar 02, 2022 19.35 19.36 17.03 17.49 13,689,811 -2.15(-10.96%)
Mar 01, 2022 19.30 20.00 19.09 19.64 7,602,542 +0.91(+4.84%)
Feb 28, 2022 18.32 19.15 17.96 18.73 5,157,937 +0.02(+0.10%)
Feb 25, 2022 18.71 18.74 17.87 18.71 8,100,013 -0.18(-0.97%)
Feb 24, 2022 17.72 18.90 17.60 18.90 10,660,512 +0.33(+1.77%)
Feb 23, 2022 19.73 20.22 18.49 18.57 7,190,524 -0.64(-3.32%)
Feb 22, 2022 19.15 19.94 18.87 19.21 12,477,077 -0.21(-1.09%)
Feb 18, 2022 19.42 0 -0.63(-3.13%)
Feb 17, 2022 20.06 21.04 19.60 20.05 9,411,499 +0.23(+1.17%)
Feb 16, 2022 19.78 20.09 19.24 19.81 8,204,797 +0.25(+1.28%)
Feb 15, 2022 19.31 19.65 18.98 19.56 13,205,387 +0.37(+1.91%)
Feb 14, 2022 19.44 20.11 19.12 19.20 8,772,341 -1.19(-5.82%)
Feb 11, 2022 21.13 21.86 20.14 20.38 6,536,576 -1.33(-6.13%)
Feb 10, 2022 21.23 22.46 20.46 21.71 21,986,718 +1.33(+6.53%)
Feb 09, 2022 19.36 20.75 19.36 20.38 7,702,881 +1.87(+10.11%)
Feb 08, 2022 18.36 19.35 18.18 18.51 6,216,523 +0.07(+0.37%)
Feb 07, 2022 19.16 19.76 18.35 18.44 5,092,996 -0.86(-4.45%)
Feb 04, 2022 19.19 19.38 18.42 19.30 3,319,632 +0.32(+1.68%)
Feb 03, 2022 19.41 18.98 7,275,662 -0.82(-4.14%)
Feb 02, 2022 21.16 21.20 19.40 19.80 5,212,512 -1.27(-6.04%)
Feb 01, 2022 21.08 21.21 20.03 21.08 5,095,309 +0.05(+0.23%)
Jan 31, 2022 19.30 21.38 21.03 11,799,360 +2.76(+15.11%)
Jan 28, 2022 17.80 18.27 17.33 18.27 6,194,689 +0.39(+2.16%)
Jan 27, 2022 18.47 19.06 17.73 17.88 4,717,391 -0.59(-3.19%)
Jan 26, 2022 20.27 20.50 18.34 18.47 6,773,083 -1.29(-6.54%)
Jan 25, 2022 19.77 20.72 19.13 19.77 6,950,114 -0.57(-2.80%)
Jan 24, 2022 20.54 20.54 19.19 20.33 8,813,624 -0.65(-3.08%)
Jan 21, 2022 21.72 22.12 20.49 20.98 10,301,387 -1.08(-4.90%)
Jan 20, 2022 23.16 23.98 21.99 22.06 18,220,324 +0.14(+0.66%)
Jan 19, 2022 22.78 23.02 20.76 21.92 15,665,219 +0.66(+3.09%)
Jan 18, 2022 20.02 21.95 19.97 21.26 10,775,632 +0.99(+4.90%)
Jan 14, 2022 20.27 0 -0.09(-0.43%)
Jan 13, 2022 20.94 21.24 20.21 20.35 6,560,145 -1.63(-7.42%)
Jan 12, 2022 21.57 22.70 20.78 21.99 12,413,820 -0.16(-0.74%)
Jan 11, 2022 20.48 22.30 20.08 22.15 12,840,904 +1.65(+8.05%)
Jan 10, 2022 20.56 20.85 19.22 20.50 8,749,504 +0.36(+1.77%)
Jan 07, 2022 18.74 20.33 18.74 20.14 12,138,689 +1.87(+10.25%)
Jan 06, 2022 16.95 18.60 16.62 18.27 11,775,529 +1.78(+10.77%)
Jan 05, 2022 16.89 17.37 16.43 16.49 11,568,206 -0.49(-2.90%)
Jan 04, 2022 18.78 19.06 16.60 16.99 13,071,228 -2.05(-10.75%)
Jan 03, 2022 19.23 19.29 18.32 19.03 7,308,861 -0.39(-1.99%)
Dec 31, 2021 19.19 20.00 19.02 19.42 5,598,966 -0.07(-0.35%)
Dec 30, 2021 17.67 19.77 17.50 19.49 8,708,521 +2.16(+12.48%)
Dec 29, 2021 18.69 18.69 17.19 17.32 11,254,136 -1.76(-9.21%)
Dec 28, 2021 18.97 19.59 18.73 19.08 4,616,354 +0.18(+0.97%)
Dec 27, 2021 18.39 19.70 18.31 18.90 6,441,597 +0.56(+3.05%)
Dec 23, 2021 18.44 18.45 17.54 18.34 5,745,650 -0.34(-1.81%)
Dec 22, 2021 18.04 18.70 17.61 18.67 6,061,368 +0.00(+0.00%)
Dec 21, 2021 17.37 18.68 17.35 18.67 7,314,640 +1.97(+11.78%)
Dec 20, 2021 18.00 18.16 16.60 16.71 8,466,443 -1.98(-10.59%)
Dec 17, 2021 17.26 18.79 16.02 18.68 17,002,522 +1.01(+5.73%)
Dec 16, 2021 17.33 20.59 17.10 17.67 54,059,756 -0.36(-1.98%)
Dec 15, 2021 18.36 18.49 17.34 18.03 11,144,059 -0.43(-2.35%)
Dec 14, 2021 17.71 19.29 17.24 18.46 15,082,581 +0.39(+2.14%)
Dec 13, 2021 20.99 21.16 18.02 18.08 12,281,717 -3.26(-15.29%)
Dec 10, 2021 21.67 21.98 20.96 21.34 16,094,824 -0.33(-1.51%)
Dec 09, 2021 20.93 22.15 20.74 21.67 9,860,110 +0.29(+1.35%)
Dec 08, 2021 19.37 21.71 19.00 21.38 13,497,897 +2.15(+11.19%)
Dec 07, 2021 20.27 20.85 18.99 19.23 18,262,610 +0.26(+1.37%)
Dec 06, 2021 18.34 19.46 17.82 18.96 20,583,052 +1.63(+9.41%)
Dec 03, 2021 17.85 17.91 16.66 17.33 15,481,636 -0.50(-2.81%)
Dec 02, 2021 19.28 19.80 17.25 17.84 15,769,077 -1.31(-6.85%)
Dec 01, 2021 19.88 20.14 19.11 19.15 12,597,555 -0.16(-0.85%)
Nov 30, 2021 20.30 20.32 19.08 19.31 11,642,551 -1.19(-5.79%)
Nov 29, 2021 20.37 20.88 19.81 20.50 8,579,544 +0.25(+1.24%)
Nov 26, 2021 20.57 20.74 19.78 20.25 5,933,219 -1.16(-5.41%)
Nov 24, 2021 20.55 21.71 20.29 21.41 7,777,215 +0.85(+4.13%)
Nov 23, 2021 22.35 22.44 19.93 20.56 11,075,580 -1.79(-7.99%)
Nov 22, 2021 22.42 23.05 22.15 22.34 9,841,415 -0.64(-2.77%)
Nov 19, 2021 22.54 23.42 22.37 22.98 8,667,451 +1.00(+4.57%)
Nov 18, 2021 21.40 22.05 21.80 21.98 7,255,574 +0.44(+2.06%)
Nov 17, 2021 23.38 23.47 21.27 21.53 8,083,107 -1.86(-7.96%)
Nov 16, 2021 23.21 24.20 22.98 23.39 11,161,230 +1.08(+4.84%)
Nov 15, 2021 21.47 23.18 21.48 22.31 7,531,521 +0.49(+2.26%)
Nov 12, 2021 21.21 21.99 21.14 21.82 9,509,453 -0.70(-3.13%)
Nov 11, 2021 22.98 23.98 22.10 22.53 16,298,248 +0.39(+1.74%)
Nov 10, 2021 21.10 22.14 24,018,136 +3.04(+15.92%)
Nov 09, 2021 18.05 20.40 18.05 19.10 20,076,526 +1.80(+10.44%)
Nov 08, 2021 17.41 17.64 17.01 17.29 5,963,454 -0.11(-0.61%)
Nov 05, 2021 17.22 17.56 16.95 17.40 8,601,469 -0.33(-1.85%)
Nov 04, 2021 18.36 18.58 16.98 17.73 15,443,039 -0.56(-3.06%)
Nov 03, 2021 18.53 18.53 17.96 18.29 4,894,823 +0.27(+1.50%)
Nov 02, 2021 18.39 18.44 17.81 18.02 8,300,520 -0.96(-5.04%)
Nov 01, 2021 17.85 19.07 18.39 18.97 10,033,430 +1.39(+7.90%)
Oct 29, 2021 18.60 18.69 17.58 17.58 8,652,409 -1.38(-7.28%)
Oct 28, 2021 19.30 19.35 18.76 18.96 14,695,935 -0.68(-3.44%)
Oct 27, 2021 20.17 21.37 19.10 19.64 9,420,615 -0.43(-2.16%)
Oct 26, 2021 22.32 20.05 20.07 8,809,163 -3.04(-13.15%)
Oct 25, 2021 23.03 23.38 22.10 23.11 7,107,003 -0.99(-4.12%)
Oct 22, 2021 24.66 25.07 23.74 24.11 8,741,969 -0.08(-0.32%)
Oct 21, 2021 22.68 25.00 22.61 24.19 16,912,410 +1.80(+8.02%)
Oct 20, 2021 21.69 22.62 21.43 22.39 11,515,519 +1.26(+5.98%)
Oct 19, 2021 20.94 21.35 19.88 21.13 6,794,094 +0.13(+0.60%)
Oct 18, 2021 20.78 21.33 20.68 21.00 7,380,856 -0.25(-1.18%)
Oct 15, 2021 20.65 21.27 20.23 21.25 5,872,635 +1.09(+5.41%)
Oct 14, 2021 20.52 21.08 19.95 20.16 8,242,483 -1.16(-5.43%)
Oct 13, 2021 20.16 21.43 19.80 21.32 11,015,764 +1.44(+7.23%)
Oct 12, 2021 19.52 20.33 19.26 19.88 6,525,902 +0.08(+0.39%)
Oct 11, 2021 19.40 20.44 19.25 19.80 17,076,968 +1.08(+5.77%)
Oct 08, 2021 18.18 19.35 18.18 18.72 7,874,631 +0.24(+1.31%)
Oct 07, 2021 18.22 18.98 17.81 18.48 7,815,034 +1.30(+7.58%)
Oct 06, 2021 17.03 17.41 16.81 17.18 3,540,883 -0.08(-0.45%)
Oct 05, 2021 16.99 17.57 16.94 17.26 6,468,664 +0.03(+0.17%)
Oct 04, 2021 17.38 17.59 16.88 17.23 3,997,559 -0.74(-4.14%)
Oct 01, 2021 18.14 18.68 17.20 17.97 7,754,320 +0.35(+1.97%)
Sep 30, 2021 17.50 18.30 17.29 17.62 12,190,544 +0.58(+3.40%)
Sep 29, 2021 16.87 18.68 16.87 17.04 13,061,063 +0.17(+1.03%)
Sep 28, 2021 16.95 17.01 16.47 16.87 7,604,856 -0.14(-0.79%)
Sep 27, 2021 16.17 17.08 15.27 17.01 11,039,693 +1.05(+6.59%)
Sep 24, 2021 16.18 16.26 15.54 15.95 7,430,375 -0.76(-4.56%)
Sep 23, 2021 16.60 16.82 15.99 16.72 8,253,526 -0.27(-1.59%)
Sep 22, 2021 16.61 17.48 16.50 16.99 19,507,156 +0.89(+5.52%)
Sep 21, 2021 15.24 16.21 14.96 16.10 10,665,176 +1.00(+6.65%)
Sep 20, 2021 15.48 15.71 14.62 15.09 18,238,396 -1.39(-8.43%)
Sep 17, 2021 16.58 16.83 15.77 16.48 13,697,276 +0.80(+5.11%)
Sep 16, 2021 16.00 16.05 15.56 15.68 7,023,154 -0.71(-4.36%)
Sep 15, 2021 16.42 16.71 15.92 16.40 10,462,054 -0.43(-2.58%)
Sep 14, 2021 18.12 18.24 16.65 16.83 9,980,518 -1.52(-8.31%)
Sep 13, 2021 17.96 18.71 17.68 18.36 4,514,206 +0.04(+0.21%)
Sep 10, 2021 19.70 19.90 18.10 18.32 8,026,014 -1.29(-6.59%)
Sep 09, 2021 19.17 19.80 18.57 19.61 9,629,626 -0.18(-0.93%)
Sep 08, 2021 21.08 21.25 19.60 19.79 15,148,954 -1.44(-6.77%)
Sep 07, 2021 19.30 21.60 19.20 21.23 19,431,820 +2.91(+15.91%)
Sep 03, 2021 19.59 19.59 18.07 18.32 8,418,262 -1.49(-7.51%)
Sep 02, 2021 19.81 20.44 19.66 19.80 12,936,646 +0.00(+0.00%)
Sep 01, 2021 17.61 20.03 17.12 19.80 31,762,838 +2.35(+13.43%)
Aug 31, 2021 18.10 18.87 17.31 17.46 18,190,092 -0.35(-1.95%)
Aug 30, 2021 18.17 18.51 16.69 17.81 12,776,250 -1.38(-7.19%)
Aug 27, 2021 19.04 19.64 18.55 19.19 9,834,962 -0.16(-0.85%)
Aug 26, 2021 18.14 20.14 18.11 19.35 18,042,140 +1.05(+5.75%)
Aug 25, 2021 17.68 18.38 17.38 18.30 11,787,622 -0.25(-1.35%)
Aug 24, 2021 17.01 18.81 16.99 18.55 19,909,526 +2.54(+15.85%)
Aug 23, 2021 15.56 16.06 14.81 16.01 14,389,793 +0.46(+2.98%)
Aug 20, 2021 17.14 17.35 15.27 15.55 18,073,744 -0.87(-5.29%)
Aug 19, 2021 17.90 17.90 16.18 16.42 18,779,198 -2.87(-14.86%)
Aug 18, 2021 18.27 19.59 17.84 19.28 14,053,997 +1.23(+6.79%)
Aug 17, 2021 16.56 18.13 16.26 18.06 18,416,312 +0.99(+5.83%)
Aug 16, 2021 16.69 17.23 16.24 17.06 15,235,289 -0.12(-0.67%)
Aug 13, 2021 18.49 18.54 16.81 17.18 16,723,188 -1.80(-9.46%)
Aug 12, 2021 16.57 19.32 16.05 18.97 31,600,326 -0.21(-1.11%)
Aug 11, 2021 20.51 20.55 18.84 19.19 12,957,404 -1.04(-5.15%)
Aug 10, 2021 20.82 20.95 19.66 20.23 14,708,511 -0.43(-2.10%)
Aug 09, 2021 18.15 21.03 17.35 20.66 26,760,886 +2.77(+15.48%)
Aug 06, 2021 19.30 19.30 17.32 17.89 23,017,892 -1.23(-6.41%)
Aug 05, 2021 19.78 20.61 18.14 19.12 14,994,087 -1.06(-5.26%)
Aug 04, 2021 20.40 20.79 19.78 20.18 11,255,146 -0.30(-1.46%)
Aug 03, 2021 21.27 21.38 19.61 20.48 12,494,777 -0.95(-4.41%)
Aug 02, 2021 21.25 21.75 20.53 21.43 10,635,221 +0.20(+0.96%)
Jul 30, 2021 22.79 22.79 21.00 21.22 17,137,428 -1.12(-5.01%)
Jul 29, 2021 26.67 26.88 22.29 22.34 14,633,413 -3.53(-13.65%)
Jul 28, 2021 24.71 27.77 24.28 25.87 16,366,469 +2.46(+10.51%)
Jul 27, 2021 22.20 24.42 20.75 23.41 40,120,528 -0.17(-0.74%)
Jul 26, 2021 26.46 28.63 23.30 23.59 32,759,790 -9.03(-27.69%)
Jul 23, 2021 31.53 33.35 25.25 32.62 30,395,748 -4.01(-10.94%)
Jul 22, 2021 36.59 36.70 35.98 36.63 4,333,764 +0.19(+0.53%)
Jul 21, 2021 36.67 36.86 35.34 36.43 2,687,089 -0.24(-0.66%)
Jul 20, 2021 36.24 36.82 34.87 36.67 3,361,931 +0.84(+2.34%)
Jul 19, 2021 36.50 36.84 35.27 35.83 5,223,120 -1.70(-4.53%)
Jul 16, 2021 37.42 37.75 36.36 37.53 1,958,928 -0.11(-0.28%)
Jul 15, 2021 37.48 38.80 37.07 37.64 2,128,617 +0.00(+0.00%)
Jul 14, 2021 37.83 38.88 37.30 37.64 2,716,457 -0.51(-1.34%)
Jul 13, 2021 37.15 38.49 36.89 38.15 4,477,664 +1.68(+4.60%)
Jul 12, 2021 39.35 39.63 35.81 36.47 5,299,584 -2.86(-7.26%)
Jul 09, 2021 37.64 39.43 37.59 39.33 5,219,855 +1.83(+4.89%)
Jul 08, 2021 35.60 38.16 34.21 37.49 8,583,767 +0.02(+0.05%)
Jul 07, 2021 40.67 40.83 36.66 37.48 11,670,575 -3.09(-7.61%)
Jul 06, 2021 43.86 43.90 40.44 40.56 7,755,389 -4.65(-10.29%)
Jul 02, 2021 45.36 45.68 44.36 45.22 3,670,771 -0.10(-0.21%)
Jul 01, 2021 46.13 46.32 45.28 45.31 3,058,694 -0.70(-1.53%)
Jun 30, 2021 46.94 47.00 45.76 46.02 3,386,542 -0.48(-1.04%)
Jun 29, 2021 46.95 47.10 45.41 46.50 5,078,270 -0.74(-1.57%)
Jun 28, 2021 49.33 49.50 47.10 47.24 7,660,866 -2.63(-5.26%)
Jun 25, 2021 50.48 50.72 48.97 49.87 4,295,375 -0.33(-0.65%)
Jun 24, 2021 49.37 50.21 48.67 50.20 7,234,833 +0.93(+1.88%)
Jun 23, 2021 48.35 50.28 48.27 49.27 5,932,341 +1.47(+3.07%)
Jun 22, 2021 46.51 48.82 46.47 47.80 8,731,690 +0.85(+1.81%)
Jun 21, 2021 48.01 48.12 46.12 46.95 3,651,041 -1.05(-2.19%)
Jun 18, 2021 48.83 49.70 48.00 48.00 17,102,174 -0.49(-1.01%)
Jun 17, 2021 46.04 48.50 46.04 48.50 6,545,595 +2.41(+5.24%)
Jun 16, 2021 46.24 46.78 45.26 46.08 3,954,693 +0.09(+0.19%)
Jun 15, 2021 45.74 47.13 45.36 46.00 4,105,752 +0.12(+0.25%)
Jun 14, 2021 47.15 47.16 45.40 45.88 4,492,986 -1.05(-2.24%)
Jun 11, 2021 45.64 46.93 45.12 46.93 4,034,135 +1.44(+3.16%)
Jun 10, 2021 45.19 45.84 44.86 45.50 2,840,371 -0.53(-1.15%)
Jun 09, 2021 44.88 46.20 44.51 46.03 4,610,644 +1.60(+3.61%)
Jun 08, 2021 43.81 44.88 42.90 44.42 5,976,510 +1.40(+3.25%)
Jun 07, 2021 44.64 44.85 42.47 43.02 6,965,768 -1.80(-4.03%)
Jun 04, 2021 45.47 45.49 44.16 44.83 4,016,412 +0.19(+0.43%)
Jun 03, 2021 47.77 47.77 44.31 44.64 10,215,740 -3.46(-7.20%)
Jun 02, 2021 49.69 49.84 47.46 48.10 13,512,592 -4.12(-7.89%)
Jun 01, 2021 50.14 52.59 49.66 52.22 8,092,216 +2.14(+4.28%)
May 28, 2021 48.65 50.17 47.91 50.08 5,184,085 +1.35(+2.77%)
May 27, 2021 49.49 49.91 48.20 48.73 39,959,844 -0.69(-1.39%)
May 26, 2021 48.51 51.29 48.40 49.41 7,181,322 +0.63(+1.29%)
May 25, 2021 48.56 48.97 46.51 48.79 16,608,937 -1.41(-2.81%)
May 24, 2021 48.26 50.73 47.94 50.20 8,698,689 +1.81(+3.75%)
May 21, 2021 48.26 49.18 47.17 48.38 11,159,217 +0.27(+0.56%)
May 20, 2021 44.93 48.20 43.85 48.11 21,133,968 -0.40(-0.82%)
May 19, 2021 47.29 48.91 46.95 48.51 4,131,027 +0.00(+0.00%)
May 18, 2021 48.74 49.10 47.90 48.51 6,848,881 +0.36(+0.74%)
May 17, 2021 48.48 49.22 47.07 48.15 3,537,658 -0.11(-0.22%)
May 14, 2021 46.06 48.40 45.89 48.26 3,627,085 +2.51(+5.49%)
May 13, 2021 47.53 48.09 45.46 45.75 4,116,279 -2.06(-4.30%)
May 12, 2021 46.22 48.41 45.88 47.80 6,467,162 +1.24(+2.67%)
May 11, 2021 44.18 47.29 44.18 46.56 5,504,338 +1.40(+3.10%)
May 10, 2021 48.55 48.57 41.74 45.16 10,206,842 -3.97(-8.07%)
May 07, 2021 49.56 50.49 48.65 49.12 1,620,420 +0.62(+1.27%)
May 06, 2021 47.94 48.75 47.18 48.51 3,277,082 +0.72(+1.51%)
May 05, 2021 49.04 49.57 47.63 47.78 4,589,099 -0.96(-1.96%)
May 04, 2021 49.50 49.72 48.08 48.74 5,171,154 -1.07(-2.15%)
May 03, 2021 50.84 51.14 49.75 49.81 4,071,637 -0.42(-0.85%)
Apr 30, 2021 50.21 51.58 49.90 50.23 4,053,930 -0.57(-1.12%)
Apr 29, 2021 53.82 53.82 50.62 50.80 3,601,224 -2.15(-4.06%)
Apr 28, 2021 53.78 54.71 52.38 52.96 1,763,648 -1.09(-2.02%)
Apr 27, 2021 54.19 54.82 53.47 54.05 909,569 -0.32(-0.59%)
Apr 26, 2021 53.33 54.79 53.19 54.36 2,024,334 -0.05(-0.09%)
Apr 23, 2021 53.80 54.98 53.43 54.41 2,085,974 +1.52(+2.86%)
Apr 22, 2021 51.69 54.01 51.63 52.90 3,639,881 +0.90(+1.73%)
Apr 21, 2021 49.69 52.49 48.92 52.00 3,851,704 +2.28(+4.58%)
Apr 20, 2021 48.06 50.08 47.77 49.72 3,467,594 +1.06(+2.18%)
Apr 19, 2021 50.19 50.89 47.97 48.66 5,034,753 -1.07(-2.15%)
Apr 16, 2021 49.56 50.35 48.20 49.73 5,883,354 +0.28(+0.57%)
Apr 15, 2021 49.03 49.64 48.55 49.45 4,983,844 +1.76(+3.68%)
Apr 14, 2021 52.51 52.51 47.59 47.70 6,869,943 -4.02(-7.78%)
Apr 13, 2021 51.46 52.89 50.86 51.72 2,658,377 +0.25(+0.49%)
Apr 12, 2021 52.85 53.03 50.99 51.47 2,058,914 -2.53(-4.68%)
Apr 09, 2021 54.30 54.30 53.11 54.00 1,789,532 -0.17(-0.32%)
Apr 08, 2021 56.20 56.20 53.74 54.17 2,594,876 +0.05(+0.09%)
Apr 07, 2021 57.18 57.38 53.84 54.12 3,121,772 -3.94(-6.78%)
Apr 06, 2021 56.55 59.25 56.51 58.06 2,295,218 +1.25(+2.21%)
Apr 05, 2021 58.82 59.25 56.07 56.81 1,564,111 -1.95(-3.32%)
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.