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

Luckin Coffee Inc ADR (OP: LKNCY )

20.98 +0.83 (+4.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Aug 31, 2022 16.88 17.48 16.70 17.40 2,690,075 +0.81(+4.88%)
Aug 30, 2022 16.50 16.75 16.10 16.59 1,894,230 +0.21(+1.28%)
Aug 29, 2022 16.79 17.08 16.11 16.38 2,783,608 +0.10(+0.61%)
Aug 26, 2022 16.15 16.55 15.57 16.28 3,277,229 +0.88(+5.71%)
Aug 25, 2022 14.75 15.50 14.68 15.40 3,194,924 +0.90(+6.21%)
Aug 24, 2022 13.50 14.52 13.36 14.50 4,849,351 +0.64(+4.62%)
Aug 23, 2022 13.96 14.15 13.80 13.86 712,929 -0.12(-0.86%)
Aug 22, 2022 13.81 14.24 13.70 13.98 1,258,302 -0.09(-0.64%)
Aug 19, 2022 14.36 14.48 13.89 14.07 1,355,320 -0.45(-3.10%)
Aug 18, 2022 14.51 14.52 14.40 14.52 859,747 +0.02(+0.14%)
Aug 17, 2022 14.84 14.89 14.43 14.50 564,056 -0.29(-1.96%)
Aug 16, 2022 14.30 14.93 14.30 14.79 1,617,766 +0.54(+3.79%)
Aug 15, 2022 14.16 14.34 14.02 14.25 1,450,629 -0.27(-1.86%)
Aug 12, 2022 14.58 14.89 14.28 14.52 2,144,457 -0.62(-4.10%)
Aug 11, 2022 15.20 15.45 14.96 15.14 1,060,403 +0.18(+1.20%)
Aug 10, 2022 15.50 15.50 14.90 14.96 909,885 -0.14(-0.93%)
Aug 09, 2022 15.26 15.37 14.93 15.10 1,715,360 -0.50(-3.21%)
Aug 08, 2022 15.01 15.97 15.00 15.60 11,474,536 +1.67(+11.99%)
Aug 05, 2022 13.88 14.09 13.84 13.93 1,008,459 +0.15(+1.09%)
Aug 04, 2022 13.75 14.53 13.56 13.78 2,319,605 +0.41(+3.07%)
Aug 03, 2022 13.25 13.48 12.65 13.37 1,402,507 +1.02(+8.26%)
Aug 02, 2022 11.66 12.89 11.40 12.35 3,321,106 +0.41(+3.43%)
Aug 01, 2022 12.73 12.79 11.11 11.94 3,825,132 -1.05(-8.08%)
Jul 29, 2022 13.80 13.80 12.80 12.99 3,647,881 -0.95(-6.81%)
Jul 28, 2022 14.63 14.70 13.59 13.94 1,393,398 -0.66(-4.52%)
Jul 27, 2022 14.47 14.68 14.39 14.60 525,386 -0.03(-0.21%)
Jul 26, 2022 14.67 14.87 14.23 14.63 1,230,588 -0.15(-1.01%)
Jul 25, 2022 14.79 14.80 14.50 14.78 557,843 -0.01(-0.07%)
Jul 22, 2022 14.93 14.96 14.72 14.79 553,159 -0.10(-0.67%)
Jul 21, 2022 14.96 15.00 14.80 14.89 724,172 -0.01(-0.07%)
Jul 20, 2022 14.86 15.05 14.64 14.90 1,069,395 -0.07(-0.47%)
Jul 19, 2022 14.53 14.99 14.17 14.97 1,398,081 +0.57(+3.96%)
Jul 18, 2022 14.30 14.70 14.11 14.40 1,819,166 +0.05(+0.35%)
Jul 15, 2022 14.59 14.64 13.92 14.35 2,178,061 -0.54(-3.63%)
Jul 14, 2022 14.66 14.90 13.52 14.89 4,571,802 +0.23(+1.57%)
Jul 13, 2022 14.00 14.91 13.92 14.66 1,960,439 +0.64(+4.56%)
Jul 12, 2022 13.93 14.27 13.85 14.02 1,449,828 +0.03(+0.21%)
Jul 11, 2022 14.99 14.99 13.83 13.99 2,618,210 -0.87(-5.85%)
Jul 08, 2022 14.70 15.00 14.38 14.86 4,019,385 +0.36(+2.48%)
Jul 07, 2022 13.70 14.75 13.60 14.50 3,834,160 +0.90(+6.62%)
Jul 06, 2022 13.19 13.77 12.82 13.60 2,055,089 +0.48(+3.66%)
Jul 05, 2022 12.30 13.17 12.25 13.12 2,153,555 +0.46(+3.63%)
Jul 01, 2022 12.05 12.80 12.00 12.66 882,285 +0.36(+2.93%)
Jun 30, 2022 12.27 12.35 11.88 12.30 754,074 -0.09(-0.73%)
Jun 29, 2022 12.84 12.89 1.510 12.39 572,151 -0.55(-4.25%)
Jun 28, 2022 13.00 13.09 12.80 12.94 955,405 +0.21(+1.65%)
Jun 27, 2022 13.00 13.15 12.53 12.73 1,710,189 +0.84(+7.06%)
Jun 24, 2022 11.71 11.98 11.50 11.89 935,126 +0.34(+2.94%)
Jun 23, 2022 11.94 12.00 11.42 11.55 1,069,872 -0.45(-3.75%)
Jun 22, 2022 11.99 12.04 11.75 12.00 569,602 -0.02(-0.17%)
Jun 21, 2022 11.98 12.29 11.96 12.02 1,307,190 +0.08(+0.67%)
Jun 17, 2022 12.00 12.37 11.84 11.94 887,268 +0.10(+0.84%)
Jun 16, 2022 11.66 12.30 10.70 11.84 2,377,056 -0.16(-1.33%)
Jun 15, 2022 11.48 12.06 11.23 12.00 1,649,155 +0.45(+3.90%)
Jun 14, 2022 11.18 11.65 11.05 11.55 1,441,859 +0.59(+5.38%)
Jun 13, 2022 11.06 11.36 9.920 10.96 2,662,490 -0.85(-7.20%)
Jun 10, 2022 12.13 12.28 11.55 11.81 1,227,959 -0.24(-1.99%)
Jun 09, 2022 12.45 12.95 12.01 12.05 2,859,103 -0.65(-5.12%)
Jun 08, 2022 12.07 12.86 12.00 12.70 1,700,758 +0.73(+6.14%)
Jun 07, 2022 12.05 12.19 11.57 11.96 809,159 -0.04(-0.29%)
Jun 06, 2022 13.06 13.08 11.42 12.00 2,345,358 -0.19(-1.56%)
Jun 03, 2022 11.69 12.37 11.42 12.19 2,268,021 +0.47(+4.01%)
Jun 02, 2022 10.88 11.85 10.85 11.72 2,205,463 +0.88(+8.12%)
Jun 01, 2022 10.00 10.84 10.00 10.84 3,448,581 +0.85(+8.51%)
May 31, 2022 9.950 10.10 9.750 9.990 2,414,525 +0.69(+7.42%)
May 27, 2022 9.170 9.470 9.100 9.300 1,503,719 +0.05(+0.54%)
May 26, 2022 9.440 9.650 9.200 9.250 1,320,095 +0.17(+1.87%)
May 25, 2022 8.900 9.470 8.660 9.080 1,851,152 +0.54(+6.32%)
May 24, 2022 9.080 9.200 8.510 8.540 2,750,940 -0.18(-2.06%)
May 23, 2022 8.300 8.960 8.260 8.720 1,230,726 +0.50(+6.08%)
May 20, 2022 8.200 8.590 8.020 8.220 551,930 +0.02(+0.24%)
May 19, 2022 7.850 8.200 7.840 8.200 321,721 +0.35(+4.46%)
May 18, 2022 8.170 8.170 7.770 7.850 634,350 -0.31(-3.80%)
May 17, 2022 8.170 8.190 7.920 8.160 1,258,462 +0.48(+6.25%)
May 16, 2022 7.900 8.180 7.510 7.680 978,095 -0.16(-2.04%)
May 13, 2022 7.300 7.850 7.300 7.840 1,064,259 +0.64(+8.89%)
May 12, 2022 6.860 7.750 6.650 7.200 1,438,912 +0.18(+2.56%)
May 11, 2022 6.650 7.390 6.410 7.020 2,254,714 +0.66(+10.38%)
May 10, 2022 6.900 7.116 6.240 6.360 1,778,982 -0.26(-3.93%)
May 09, 2022 7.200 7.380 6.520 6.620 1,782,098 -0.57(-7.93%)
May 06, 2022 7.800 7.850 7.110 7.190 1,610,368 -0.72(-9.10%)
May 05, 2022 8.200 8.200 7.900 7.910 666,344 -0.45(-5.38%)
May 04, 2022 8.200 8.360 8.010 8.360 781,887 +0.00(+0.00%)
May 03, 2022 8.460 8.630 8.230 8.360 251,770 -0.09(-1.07%)
May 02, 2022 8.580 8.650 7.960 8.450 407,649 -0.18(-2.09%)
Apr 29, 2022 8.810 8.880 8.550 8.630 1,600,870 +0.51(+6.28%)
Apr 28, 2022 8.190 8.500 7.900 8.120 919,843 -0.21(-2.46%)
Apr 27, 2022 8.230 8.740 8.220 8.325 644,975 +0.12(+1.52%)
Apr 26, 2022 8.350 8.400 7.920 8.200 1,177,684 -0.12(-1.44%)
Apr 25, 2022 7.660 8.480 7.570 8.320 2,008,943 +0.12(+1.46%)
Apr 22, 2022 8.740 8.800 7.730 8.200 1,326,604 -0.46(-5.26%)
Apr 21, 2022 9.170 9.300 8.250 8.655 826,419 -0.53(-5.72%)
Apr 20, 2022 9.420 9.570 9.080 9.180 482,394 -0.19(-1.98%)
Apr 19, 2022 9.380 9.580 9.210 9.365 1,106,861 +0.02(+0.16%)
Apr 18, 2022 9.600 9.605 9.230 9.350 683,046 -0.22(-2.30%)
Apr 14, 2022 9.500 9.850 9.490 9.570 645,132 +0.11(+1.16%)
Apr 13, 2022 9.610 9.840 9.400 9.460 935,398 -0.05(-0.53%)
Apr 12, 2022 9.360 9.890 9.330 9.510 1,079,929 +0.32(+3.48%)
Apr 11, 2022 9.110 9.650 8.920 9.190 1,079,207 +0.33(+3.72%)
Apr 08, 2022 9.200 9.420 8.820 8.860 911,828 -0.30(-3.28%)
Apr 07, 2022 9.250 9.250 8.860 9.160 1,385,250 -0.12(-1.29%)
Apr 06, 2022 9.350 9.600 9.200 9.280 479,425 -0.32(-3.33%)
Apr 05, 2022 9.510 9.680 9.350 9.600 639,112 +0.20(+2.13%)
Apr 04, 2022 9.410 9.910 9.330 9.400 1,449,279 +0.30(+3.30%)
Apr 01, 2022 9.720 10.26 9.000 9.100 2,318,505 -0.06(-0.66%)
Mar 31, 2022 9.800 9.900 9.150 9.160 1,012,344 -0.80(-8.03%)
Mar 30, 2022 10.00 10.32 9.810 9.960 1,175,533 +0.01(+0.10%)
Mar 29, 2022 9.830 10.15 9.820 9.950 1,618,037 +0.45(+4.74%)
Mar 28, 2022 9.750 10.11 9.460 9.500 1,852,791 -0.38(-3.85%)
Mar 25, 2022 10.14 10.23 9.780 9.880 1,663,616 -0.82(-7.66%)
Mar 24, 2022 11.09 11.29 10.45 10.70 1,961,595 +1.70(+18.89%)
Mar 23, 2022 10.69 11.10 8.940 9.000 2,212,735 -2.00(-18.18%)
Mar 22, 2022 10.35 11.04 9.600 11.00 2,075,331 +0.95(+9.45%)
Mar 21, 2022 10.35 10.49 9.700 10.05 1,651,024 -0.31(-2.99%)
Mar 18, 2022 9.230 10.76 9.100 10.36 4,424,155 +1.36(+15.11%)
Mar 17, 2022 8.990 9.880 8.830 9.000 3,216,681 -0.47(-4.96%)
Mar 16, 2022 8.700 9.470 8.520 9.470 9,763,046 +3.02(+46.82%)
Mar 15, 2022 6.020 7.090 5.160 6.450 11,084,384 +0.21(+3.37%)
Mar 14, 2022 6.970 7.930 5.850 6.240 10,740,905 -1.52(-19.62%)
Mar 11, 2022 9.600 9.654 7.570 7.763 7,084,020 -1.52(-16.35%)
Mar 10, 2022 10.45 10.55 9.060 9.280 5,233,596 -1.57(-14.47%)
Mar 09, 2022 10.89 11.10 10.81 10.85 1,382,965 +0.35(+3.33%)
Mar 08, 2022 10.90 11.00 10.14 10.50 2,460,696 -0.60(-5.41%)
Mar 07, 2022 12.04 12.10 10.35 11.10 2,201,930 -1.12(-9.17%)
Mar 04, 2022 12.51 12.53 12.09 12.22 1,822,475 -0.28(-2.24%)
Mar 03, 2022 12.97 13.09 12.40 12.50 810,615 -0.34(-2.65%)
Mar 02, 2022 12.54 12.86 12.28 12.84 1,325,032 +0.31(+2.47%)
Mar 01, 2022 12.49 12.53 12.31 12.53 1,231,006 +0.33(+2.70%)
Feb 28, 2022 12.90 12.95 12.15 12.20 1,604,716 -0.55(-4.31%)
Feb 25, 2022 12.80 12.96 12.66 12.75 1,026,860 -0.25(-1.92%)
Feb 24, 2022 11.75 13.00 11.52 13.00 2,508,126 +0.67(+5.43%)
Feb 23, 2022 12.60 12.89 12.12 12.33 1,801,607 +0.17(+1.40%)
Feb 22, 2022 11.90 12.38 11.86 12.16 1,154,084 +0.06(+0.50%)
Feb 18, 2022 12.10 0 +0.00(+0.00%)
Feb 17, 2022 12.20 12.55 11.90 12.10 583,508 -0.14(-1.14%)
Feb 16, 2022 12.36 12.39 11.96 12.24 943,882 -0.11(-0.89%)
Feb 15, 2022 12.03 12.48 12.03 12.35 995,911 +0.83(+7.20%)
Feb 14, 2022 11.57 12.49 10.96 11.52 1,350,182 -0.13(-1.12%)
Feb 11, 2022 12.81 13.24 11.58 11.65 1,668,514 -1.10(-8.63%)
Feb 10, 2022 12.70 12.99 12.56 12.75 1,273,513 -0.25(-1.92%)
Feb 09, 2022 12.58 13.28 12.56 13.00 1,975,385 +0.65(+5.26%)
Feb 08, 2022 12.12 12.49 11.98 12.35 2,006,219 +0.47(+3.96%)
Feb 07, 2022 11.48 12.25 11.45 11.88 1,601,216 +0.33(+2.86%)
Feb 04, 2022 11.22 11.57 11.04 11.55 1,283,657 +0.55(+5.00%)
Feb 03, 2022 10.88 11.47 11.00 671,957 -0.21(-1.92%)
Feb 02, 2022 10.91 11.29 10.46 11.21 848,210 +0.32(+2.98%)
Feb 01, 2022 11.05 12.14 10.56 10.89 2,238,429 -0.31(-2.77%)
Jan 31, 2022 9.920 11.20 11.20 3,019,733 +1.61(+16.79%)
Jan 28, 2022 9.170 9.680 8.710 9.590 2,932,612 +0.89(+10.23%)
Jan 27, 2022 9.290 10.20 8.625 8.700 4,287,592 -0.18(-2.03%)
Jan 26, 2022 9.210 9.656 8.750 8.880 1,849,210 +0.18(+2.07%)
Jan 25, 2022 8.900 9.250 8.640 8.700 2,430,719 -0.17(-1.92%)
Jan 24, 2022 9.970 10.02 8.650 8.870 5,138,283 -1.18(-11.74%)
Jan 21, 2022 10.60 10.69 9.980 10.05 2,173,568 -0.74(-6.86%)
Jan 20, 2022 11.93 11.94 10.55 10.79 4,538,886 -0.71(-6.17%)
Jan 19, 2022 10.25 12.70 9.990 11.50 4,475,592 +1.60(+16.16%)
Jan 18, 2022 9.490 10.54 9.470 9.900 2,074,753 +0.50(+5.32%)
Jan 14, 2022 9.400 0 +0.15(+1.62%)
Jan 13, 2022 9.150 9.630 9.150 9.250 1,046,513 +0.11(+1.20%)
Jan 12, 2022 9.000 9.330 8.950 9.140 1,873,998 +0.45(+5.18%)
Jan 11, 2022 8.800 8.880 8.620 8.690 1,746,046 +0.18(+2.12%)
Jan 10, 2022 9.000 9.120 8.400 8.510 1,790,247 -0.58(-6.38%)
Jan 07, 2022 9.390 9.450 8.960 9.090 1,040,007 -0.28(-2.99%)
Jan 06, 2022 8.840 9.480 8.670 9.370 1,679,536 +0.54(+6.12%)
Jan 05, 2022 9.120 9.270 8.800 8.830 2,070,773 -0.38(-4.13%)
Jan 04, 2022 10.02 10.08 9.090 9.210 2,875,632 -0.58(-5.89%)
Jan 03, 2022 9.660 10.39 9.600 9.786 1,532,306 +0.35(+3.67%)
Dec 31, 2021 9.680 9.710 9.430 9.440 780,429 -0.28(-2.88%)
Dec 30, 2021 9.300 10.16 9.130 9.720 2,925,908 +0.32(+3.40%)
Dec 29, 2021 9.800 9.960 9.370 9.400 1,948,017 -0.45(-4.57%)
Dec 28, 2021 10.20 10.20 9.810 9.850 888,954 -0.38(-3.71%)
Dec 27, 2021 10.19 10.51 10.18 10.23 782,828 -0.08(-0.78%)
Dec 23, 2021 10.34 10.44 10.03 10.31 514,460 -0.05(-0.48%)
Dec 22, 2021 10.31 10.55 10.31 10.36 379,037 +0.10(+0.97%)
Dec 21, 2021 10.31 10.46 10.18 10.26 741,773 +0.16(+1.58%)
Dec 20, 2021 9.750 10.39 9.750 10.10 1,161,749 -0.38(-3.63%)
Dec 17, 2021 9.820 10.79 8.960 10.48 1,078,740 +0.27(+2.64%)
Dec 16, 2021 10.77 11.09 10.02 10.21 1,989,055 -0.27(-2.58%)
Dec 15, 2021 11.13 11.26 10.10 10.48 2,684,848 -0.80(-7.09%)
Dec 14, 2021 11.80 11.85 11.08 11.28 1,292,325 -0.60(-5.05%)
Dec 13, 2021 13.00 13.00 11.81 11.88 1,342,944 -1.02(-7.91%)
Dec 10, 2021 13.12 13.13 12.50 12.90 717,442 -0.02(-0.15%)
Dec 09, 2021 13.44 13.54 12.61 12.92 2,026,967 +0.22(+1.73%)
Dec 08, 2021 11.72 13.45 11.45 12.70 1,287,754 +1.05(+9.01%)
Dec 07, 2021 11.11 11.95 11.10 11.65 1,194,191 +0.92(+8.57%)
Dec 06, 2021 10.90 10.98 9.110 10.73 7,217,671 -0.69(-6.04%)
Dec 03, 2021 13.48 13.55 10.93 11.42 3,176,434 -2.22(-16.28%)
Dec 02, 2021 13.60 14.08 13.51 13.64 1,155,672 +0.06(+0.44%)
Dec 01, 2021 14.26 14.63 13.57 13.58 617,276 -0.36(-2.58%)
Nov 30, 2021 14.60 14.70 13.91 13.94 788,355 -0.90(-6.06%)
Nov 29, 2021 13.17 14.85 13.17 14.84 2,032,601 +1.74(+13.28%)
Nov 26, 2021 13.02 13.38 12.51 13.10 1,228,997 -0.35(-2.57%)
Nov 24, 2021 13.50 13.77 13.22 13.45 858,483 -0.14(-1.03%)
Nov 23, 2021 13.57 13.98 13.41 13.59 696,146 -0.43(-3.10%)
Nov 22, 2021 14.44 14.45 13.74 14.02 1,024,884 -0.02(-0.14%)
Nov 19, 2021 13.90 14.12 13.70 14.04 492,674 +0.16(+1.15%)
Nov 18, 2021 14.34 14.34 13.73 13.88 1,686,595 -0.27(-1.91%)
Nov 17, 2021 14.75 14.75 14.13 14.15 540,930 -0.53(-3.62%)
Nov 16, 2021 14.80 14.90 14.50 14.68 1,710,927 -0.05(-0.33%)
Nov 15, 2021 15.01 15.06 14.70 14.73 863,719 -0.22(-1.47%)
Nov 12, 2021 15.00 15.11 14.68 14.95 591,877 +0.09(+0.61%)
Nov 11, 2021 14.60 15.00 14.60 14.86 377,635 +0.21(+1.43%)
Nov 10, 2021 14.99 14.55 14.65 571,261 -0.39(-2.58%)
Nov 09, 2021 15.22 15.48 14.86 15.04 736,267 -0.16(-1.07%)
Nov 08, 2021 15.00 15.48 14.85 15.20 868,647 +0.31(+2.08%)
Nov 05, 2021 14.74 14.97 14.53 14.89 974,682 +0.14(+0.95%)
Nov 04, 2021 15.06 15.19 14.55 14.75 778,073 -0.37(-2.45%)
Nov 03, 2021 15.05 15.25 14.85 15.12 874,697 +0.12(+0.80%)
Nov 02, 2021 14.29 15.23 14.28 15.00 1,340,834 +0.72(+5.03%)
Nov 01, 2021 13.95 14.62 13.89 14.28 987,668 +0.26(+1.87%)
Oct 29, 2021 14.34 14.71 13.96 14.02 889,045 -0.43(-2.98%)
Oct 28, 2021 14.77 14.78 14.26 14.45 878,675 -0.36(-2.43%)
Oct 27, 2021 14.98 15.08 14.81 14.81 603,266 -0.19(-1.27%)
Oct 26, 2021 14.92 15.00 847,677 +0.00(+0.00%)
Oct 25, 2021 15.37 15.50 14.53 15.00 1,260,279 -0.41(-2.66%)
Oct 22, 2021 15.74 16.04 15.26 15.41 978,181 -0.47(-2.96%)
Oct 21, 2021 16.71 16.94 15.64 15.88 2,444,353 -0.12(-0.75%)
Oct 20, 2021 15.71 16.30 15.60 16.00 560,060 +0.16(+1.01%)
Oct 19, 2021 16.15 16.50 15.60 15.84 995,942 -0.16(-1.00%)
Oct 18, 2021 15.71 16.02 15.71 16.00 951,107 +0.68(+4.44%)
Oct 15, 2021 14.60 15.91 14.48 15.32 1,917,564 +0.70(+4.79%)
Oct 14, 2021 14.06 14.68 14.05 14.62 1,112,905 +0.17(+1.18%)
Oct 13, 2021 14.25 14.46 14.03 14.45 801,165 +0.27(+1.90%)
Oct 12, 2021 14.35 14.50 14.06 14.18 1,029,702 -0.33(-2.27%)
Oct 11, 2021 14.22 14.58 14.03 14.51 796,801 +0.48(+3.42%)
Oct 08, 2021 14.13 14.50 14.00 14.03 424,776 -0.06(-0.43%)
Oct 07, 2021 13.60 14.16 13.45 14.09 1,104,350 +1.07(+8.22%)
Oct 06, 2021 12.80 13.30 12.71 13.02 672,685 +0.18(+1.40%)
Oct 05, 2021 13.06 13.45 12.75 12.84 1,622,529 -0.33(-2.51%)
Oct 04, 2021 14.13 14.13 13.02 13.17 1,141,586 -1.03(-7.25%)
Oct 01, 2021 13.56 14.26 13.50 14.20 816,535 +0.21(+1.50%)
Sep 30, 2021 14.48 14.71 13.92 13.99 1,467,857 -0.24(-1.69%)
Sep 29, 2021 14.65 14.92 14.20 14.23 1,226,873 -0.15(-1.04%)
Sep 28, 2021 15.00 15.19 14.35 14.38 2,239,863 -0.78(-5.15%)
Sep 27, 2021 15.79 15.79 14.81 15.16 1,471,807 -0.13(-0.85%)
Sep 24, 2021 16.15 16.15 15.22 15.29 1,114,364 -0.60(-3.78%)
Sep 23, 2021 15.50 16.20 15.45 15.89 1,261,575 -0.26(-1.61%)
Sep 22, 2021 15.40 16.39 15.40 16.15 1,724,934 +1.10(+7.31%)
Sep 21, 2021 16.75 17.35 14.75 15.05 5,021,697 +0.50(+3.44%)
Sep 20, 2021 15.10 15.47 14.11 14.55 2,176,785 -1.40(-8.78%)
Sep 17, 2021 15.11 16.23 15.10 15.95 906,441 +0.35(+2.24%)
Sep 16, 2021 16.35 16.42 15.51 15.60 1,526,203 -0.82(-4.99%)
Sep 15, 2021 17.51 17.79 16.11 16.42 2,316,547 -1.06(-6.06%)
Sep 14, 2021 17.00 17.50 16.91 17.48 2,756,592 +0.65(+3.86%)
Sep 13, 2021 16.15 16.99 16.15 16.83 1,964,331 +0.73(+4.53%)
Sep 10, 2021 16.06 16.67 16.05 16.10 1,737,094 +0.05(+0.31%)
Sep 09, 2021 16.14 16.20 15.65 16.05 763,459 -0.04(-0.25%)
Sep 08, 2021 15.48 16.48 15.45 16.09 4,481,616 +0.65(+4.21%)
Sep 07, 2021 14.91 15.48 14.81 15.44 5,144,010 +0.96(+6.63%)
Sep 03, 2021 14.70 14.86 14.38 14.48 1,265,491 +0.33(+2.33%)
Sep 02, 2021 13.08 14.74 13.01 14.15 3,171,045 +1.01(+7.69%)
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.