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

Jd.com Inc ADR (NQ: JD )

30.34 +1.75 (+6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2019 27.81 28.52 27.74 28.16 23,687,796 +0.69(+2.52%)
Mar 28, 2019 27.31 27.51 26.96 27.47 10,432,199 +0.23(+0.86%)
Mar 27, 2019 26.91 27.75 26.91 27.24 22,046,302 +0.33(+1.22%)
Mar 26, 2019 26.62 27.14 26.46 26.91 19,253,806 +0.32(+1.19%)
Mar 25, 2019 25.87 26.67 25.66 26.60 15,176,597 +0.44(+1.68%)
Mar 22, 2019 26.54 26.87 26.01 26.16 14,927,055 -0.71(-2.64%)
Mar 21, 2019 26.13 26.92 26.03 26.87 15,350,780 +0.64(+2.42%)
Mar 20, 2019 26.31 26.43 25.85 26.23 13,642,911 -0.21(-0.81%)
Mar 19, 2019 26.44 26.78 26.17 26.45 13,224,036 +0.16(+0.60%)
Mar 18, 2019 26.39 26.80 26.08 26.29 13,393,402 +0.20(+0.75%)
Mar 15, 2019 26.31 26.82 25.95 26.09 17,451,258 +0.04(+0.14%)
Mar 14, 2019 25.92 26.13 25.59 26.05 18,497,660 -0.22(-0.85%)
Mar 13, 2019 26.41 26.55 26.03 26.28 14,920,015 +0.02(+0.07%)
Mar 12, 2019 26.11 26.56 25.72 26.26 19,856,624 +0.46(+1.77%)
Mar 11, 2019 25.65 26.05 25.37 25.80 22,912,076 +0.53(+2.11%)
Mar 08, 2019 24.95 25.46 24.63 25.27 30,566,626 -0.74(-2.84%)
Mar 07, 2019 26.62 26.76 25.78 26.01 22,416,472 -1.11(-4.10%)
Mar 06, 2019 27.32 27.71 26.83 27.12 22,808,992 -0.30(-1.09%)
Mar 05, 2019 26.98 27.74 26.81 27.42 21,359,790 +0.43(+1.59%)
Mar 04, 2019 27.13 27.28 26.29 26.99 25,093,030 +0.15(+0.56%)
Mar 01, 2019 26.18 27.45 26.13 26.84 39,697,324 +0.95(+3.68%)
Feb 28, 2019 26.70 26.74 24.83 25.89 71,244,536 +1.63(+6.70%)
Feb 27, 2019 24.68 25.13 24.17 24.26 24,538,298 -0.58(-2.33%)
Feb 26, 2019 24.27 25.05 23.97 24.84 21,699,320 +0.37(+1.53%)
Feb 25, 2019 25.32 25.58 24.33 24.47 31,349,946 +0.22(+0.92%)
Feb 22, 2019 22.93 24.25 22.87 24.24 29,024,270 +1.57(+6.92%)
Feb 21, 2019 23.19 23.24 22.43 22.67 14,487,755 -0.38(-1.66%)
Feb 20, 2019 23.18 23.75 22.90 23.05 14,130,100 +0.04(+0.16%)
Feb 19, 2019 22.10 23.14 22.09 23.02 13,297,115 +0.64(+2.84%)
Feb 15, 2019 22.90 22.95 22.34 22.38 12,299,122 -0.35(-1.52%)
Feb 14, 2019 22.92 23.00 22.32 22.73 10,829,813 -0.26(-1.14%)
Feb 13, 2019 23.35 23.88 22.88 22.99 13,316,178 -0.07(-0.28%)
Feb 12, 2019 23.05 23.68 22.95 23.05 11,694,797 +0.37(+1.65%)
Feb 11, 2019 22.75 23.10 22.56 22.68 9,661,977 +0.27(+1.21%)
Feb 08, 2019 22.09 22.68 22.05 22.41 8,827,432 +0.01(+0.04%)
Feb 07, 2019 23.14 23.29 21.97 22.40 16,935,270 -1.06(-4.50%)
Feb 06, 2019 23.79 24.03 23.32 23.46 11,858,424 -0.29(-1.22%)
Feb 05, 2019 22.84 24.27 22.80 23.75 20,501,562 +1.06(+4.65%)
Feb 04, 2019 22.89 22.92 22.57 22.69 9,684,943 -0.32(-1.38%)
Feb 01, 2019 23.11 23.64 22.71 23.01 12,779,556 -0.21(-0.89%)
Jan 31, 2019 22.89 23.77 22.86 23.21 20,662,216 +0.20(+0.85%)
Jan 30, 2019 22.43 23.09 22.20 23.02 21,213,606 +1.05(+4.76%)
Jan 29, 2019 22.18 22.30 21.78 21.97 12,064,835 -0.19(-0.84%)
Jan 28, 2019 21.89 22.55 21.54 22.16 14,870,141 +0.08(+0.38%)
Jan 25, 2019 21.00 22.35 20.99 22.07 30,016,182 +1.43(+6.92%)
Jan 24, 2019 20.53 20.79 20.08 20.64 14,812,065 +0.12(+0.59%)
Jan 23, 2019 20.60 21.11 20.32 20.52 12,044,339 +0.27(+1.34%)
Jan 22, 2019 21.37 21.40 20.08 20.25 20,832,690 -1.48(-6.79%)
Jan 18, 2019 20.97 22.28 20.83 21.73 24,915,750 +1.05(+5.06%)
Jan 17, 2019 20.60 21.01 20.57 20.68 12,836,943 -0.18(-0.85%)
Jan 16, 2019 20.90 21.19 20.81 20.86 10,441,284 +0.07(+0.36%)
Jan 15, 2019 20.79 21.24 20.66 20.79 12,692,064 +0.20(+0.95%)
Jan 14, 2019 20.79 20.83 20.11 20.59 15,119,225 -0.78(-3.67%)
Jan 11, 2019 21.66 22.19 21.20 21.37 10,741,673 -0.49(-2.22%)
Jan 10, 2019 21.49 22.00 21.33 21.86 13,225,046 -0.27(-1.22%)
Jan 09, 2019 21.71 22.53 21.69 22.13 23,168,170 +0.69(+3.22%)
Jan 08, 2019 21.48 21.65 20.95 21.44 16,243,805 +0.18(+0.83%)
Jan 07, 2019 20.95 21.35 20.79 21.26 20,209,048 +0.46(+2.20%)
Jan 04, 2019 19.60 21.19 19.38 20.80 26,930,082 +1.79(+9.43%)
Jan 03, 2019 19.51 19.75 18.92 19.01 19,909,862 -0.86(-4.33%)
Jan 02, 2019 18.97 20.07 18.85 19.87 16,931,856 +0.32(+1.62%)
Dec 31, 2018 20.59 21.00 19.40 19.55 20,791,278 -0.73(-3.59%)
Dec 28, 2018 20.35 20.55 19.76 20.28 17,816,616 +0.01(+0.05%)
Dec 27, 2018 19.15 20.61 19.15 20.27 33,222,118 +0.56(+2.84%)
Dec 26, 2018 18.98 19.74 18.45 19.71 26,956,976 +1.26(+6.84%)
Dec 24, 2018 20.07 20.09 17.99 18.45 30,013,506 -1.24(-6.31%)
Dec 21, 2018 18.77 20.54 18.23 19.69 53,188,220 +1.09(+5.88%)
Dec 20, 2018 18.77 18.88 18.35 18.60 19,115,354 -0.24(-1.29%)
Dec 19, 2018 19.57 20.07 18.68 18.84 16,336,242 -0.81(-4.13%)
Dec 18, 2018 20.06 20.40 19.53 19.65 15,263,612 -0.29(-1.45%)
Dec 17, 2018 20.59 20.79 19.78 19.94 17,689,754 -0.77(-3.70%)
Dec 14, 2018 20.59 21.43 20.56 20.71 15,919,395 -0.50(-2.38%)
Dec 13, 2018 20.55 21.81 20.55 21.21 27,266,384 +0.77(+3.75%)
Dec 12, 2018 19.90 20.85 19.87 20.45 21,045,058 +0.92(+4.69%)
Dec 11, 2018 19.57 19.93 19.45 19.53 14,385,502 +0.37(+1.95%)
Dec 10, 2018 19.38 19.79 18.80 19.16 15,554,277 -0.39(-2.01%)
Dec 07, 2018 19.68 20.32 19.54 19.55 14,475,953 -0.28(-1.41%)
Dec 06, 2018 19.10 20.07 18.79 19.83 21,807,172 -0.21(-1.03%)
Dec 04, 2018 20.48 20.79 19.98 20.04 19,323,750 -0.52(-2.54%)
Dec 03, 2018 20.89 21.01 20.34 20.56 21,191,542 +0.73(+3.67%)
Nov 30, 2018 19.62 19.86 19.21 19.83 11,337,505 +0.24(+1.24%)
Nov 29, 2018 19.66 19.76 19.04 19.59 14,371,100 -0.38(-1.92%)
Nov 28, 2018 19.92 20.00 19.25 19.97 18,155,004 +0.50(+2.59%)
Nov 27, 2018 18.86 19.65 18.79 19.47 15,544,773 +0.36(+1.86%)
Nov 26, 2018 18.46 19.41 18.45 19.11 23,952,326 +1.11(+6.18%)
Nov 23, 2018 18.55 18.57 17.95 18.00 20,187,310 -1.00(-5.26%)
Nov 21, 2018 19.00 19.00 19.00 0 +0.79(+4.36%)
Nov 20, 2018 19.13 19.15 18.00 18.21 44,219,656 -1.51(-7.67%)
Nov 19, 2018 20.97 21.33 19.55 19.72 45,070,444 -1.81(-8.42%)
Nov 16, 2018 22.12 22.42 21.11 21.53 24,862,868 -1.07(-4.75%)
Nov 15, 2018 21.39 22.67 21.31 22.61 26,062,976 +1.35(+6.33%)
Nov 14, 2018 21.25 21.56 21.02 21.26 12,652,805 +0.35(+1.65%)
Nov 13, 2018 20.78 21.29 20.71 20.92 15,840,498 +0.36(+1.73%)
Nov 12, 2018 20.48 20.91 20.05 20.56 15,251,527 +0.29(+1.43%)
Nov 09, 2018 20.55 21.00 20.16 20.27 18,812,058 -0.65(-3.12%)
Nov 08, 2018 22.28 22.30 20.91 20.93 18,546,390 -1.56(-6.94%)
Nov 07, 2018 22.44 22.57 21.92 22.49 11,209,293 +0.44(+1.99%)
Nov 06, 2018 22.51 22.86 21.91 22.05 11,044,669 -0.51(-2.28%)
Nov 05, 2018 22.36 22.85 22.09 22.56 11,253,811 +0.09(+0.42%)
Nov 02, 2018 23.86 23.91 22.27 22.47 28,665,016 -1.31(-5.50%)
Nov 01, 2018 22.16 24.06 21.67 23.77 27,550,736 +1.80(+8.21%)
Oct 31, 2018 21.36 22.04 21.08 21.97 20,438,022 +1.06(+5.09%)
Oct 30, 2018 20.62 20.99 20.27 20.91 12,912,914 +0.37(+1.82%)
Oct 29, 2018 21.21 21.50 20.26 20.53 16,176,814 -0.56(-2.66%)
Oct 26, 2018 20.24 21.42 20.16 21.09 19,359,826 +0.51(+2.50%)
Oct 25, 2018 20.60 21.10 20.47 20.58 14,254,710 +0.25(+1.24%)
Oct 24, 2018 21.65 21.67 20.26 20.33 24,423,878 -1.37(-6.33%)
Oct 23, 2018 21.12 22.04 20.86 21.70 19,213,328 -0.29(-1.32%)
Oct 22, 2018 22.29 22.52 21.77 21.99 14,920,565 +0.50(+2.30%)
Oct 19, 2018 22.36 22.37 21.44 21.49 13,884,082 -0.30(-1.37%)
Oct 18, 2018 21.95 22.54 21.69 21.79 16,681,985 -0.33(-1.48%)
Oct 17, 2018 22.91 22.99 21.92 22.12 16,457,524 -0.89(-3.86%)
Oct 16, 2018 22.89 23.07 22.49 23.01 12,510,013 +0.46(+2.03%)
Oct 15, 2018 22.52 23.02 22.23 22.55 11,919,547 -0.29(-1.27%)
Oct 12, 2018 22.92 23.26 22.18 22.84 21,686,310 +0.91(+4.13%)
Oct 11, 2018 21.04 22.10 21.02 21.93 26,885,720 +0.72(+3.39%)
Oct 10, 2018 21.91 22.00 21.21 21.21 22,906,510 -1.00(-4.50%)
Oct 09, 2018 21.91 22.61 21.80 22.21 14,715,598 -0.10(-0.46%)
Oct 08, 2018 21.50 22.64 21.16 22.32 19,453,208 +0.25(+1.14%)
Oct 05, 2018 22.61 22.65 21.83 22.06 19,322,680 -0.65(-2.88%)
Oct 04, 2018 23.15 23.21 22.48 22.72 16,948,508 -0.77(-3.26%)
Oct 03, 2018 23.49 23.76 23.16 23.48 11,715,771 +0.22(+0.96%)
Oct 02, 2018 23.45 23.73 22.92 23.26 15,455,060 -0.55(-2.31%)
Oct 01, 2018 24.32 24.53 23.71 23.81 12,006,232 -0.56(-2.30%)
Sep 28, 2018 23.63 24.50 23.63 24.37 14,759,310 +0.62(+2.60%)
Sep 27, 2018 23.73 24.19 23.62 23.76 16,117,438 +0.21(+0.91%)
Sep 26, 2018 23.09 24.16 23.04 23.54 33,251,346 +0.62(+2.69%)
Sep 25, 2018 23.17 23.20 22.79 22.92 20,732,074 +0.03(+0.12%)
Sep 24, 2018 23.41 23.85 22.77 22.90 36,984,040 -1.85(-7.47%)
Sep 21, 2018 25.51 25.55 24.52 24.75 15,969,922 -0.41(-1.63%)
Sep 20, 2018 25.41 25.47 24.90 25.16 16,210,157 +0.01(+0.04%)
Sep 19, 2018 24.40 25.32 24.40 25.15 17,218,628 +1.09(+4.54%)
Sep 18, 2018 24.19 24.37 23.61 24.05 18,393,978 +0.02(+0.08%)
Sep 17, 2018 24.41 24.46 23.66 24.04 29,809,264 -1.29(-5.09%)
Sep 14, 2018 26.07 26.18 25.26 25.32 17,505,426 -0.61(-2.34%)
Sep 13, 2018 26.45 27.11 25.74 25.93 30,399,332 +0.12(+0.47%)
Sep 12, 2018 25.20 25.93 24.96 25.81 22,780,398 +0.50(+1.99%)
Sep 11, 2018 24.33 25.60 24.19 25.31 24,213,794 +0.52(+2.11%)
Sep 10, 2018 24.99 25.08 24.39 24.78 23,193,134 -0.39(-1.56%)
Sep 07, 2018 25.42 25.61 24.94 25.18 28,540,626 -0.28(-1.10%)
Sep 06, 2018 25.45 26.10 24.81 25.46 44,601,832 +0.89(+3.61%)
Sep 05, 2018 26.12 26.20 24.29 24.57 88,277,472 -2.92(-10.64%)
Sep 04, 2018 28.03 28.05 27.15 27.49 51,190,544 -1.75(-5.97%)
Aug 31, 2018 29.24 29.24 29.24 0 +0.28(+0.97%)
Aug 30, 2018 29.57 29.72 28.73 28.96 16,437,491 -0.89(-2.97%)
Aug 29, 2018 29.92 30.26 29.81 29.85 10,268,009 -0.20(-0.65%)
Aug 28, 2018 30.81 30.82 29.72 30.04 15,995,773 -0.48(-1.56%)
Aug 27, 2018 29.87 30.65 29.68 30.52 17,851,696 +1.19(+4.04%)
Aug 24, 2018 29.47 29.57 29.21 29.33 13,726,936 +0.01(+0.03%)
Aug 23, 2018 30.58 30.87 29.08 29.32 25,179,050 -0.89(-2.94%)
Aug 22, 2018 30.59 30.69 30.18 30.21 16,574,835 -0.43(-1.40%)
Aug 21, 2018 31.21 31.39 30.32 30.64 13,248,670 -0.22(-0.73%)
Aug 20, 2018 30.46 31.09 30.45 30.86 16,836,788 +0.77(+2.54%)
Aug 17, 2018 29.73 30.31 29.02 30.10 21,480,242 +0.23(+0.78%)
Aug 16, 2018 29.89 31.01 29.13 29.86 49,899,360 -0.36(-1.21%)
Aug 15, 2018 30.01 30.42 29.41 30.23 50,056,568 -1.41(-4.46%)
Aug 14, 2018 32.31 32.31 30.85 31.64 35,684,816 -1.12(-3.42%)
Aug 13, 2018 33.24 33.31 32.27 32.76 16,622,626 -0.67(-2.01%)
Aug 10, 2018 33.27 33.54 33.13 33.43 9,290,845 -0.21(-0.64%)
Aug 09, 2018 33.88 34.21 33.59 33.65 8,732,869 +0.02(+0.06%)
Aug 08, 2018 34.16 34.38 33.59 33.63 9,289,131 -0.47(-1.37%)
Aug 07, 2018 33.90 34.28 33.55 34.10 10,086,429 +0.56(+1.67%)
Aug 06, 2018 33.69 33.73 33.19 33.54 10,343,607 -0.25(-0.75%)
Aug 03, 2018 34.08 34.29 33.45 33.79 7,229,948 -0.11(-0.33%)
Aug 02, 2018 33.07 33.95 32.82 33.90 13,082,318 +0.01(+0.03%)
Aug 01, 2018 33.24 34.46 33.22 33.89 13,979,896 +0.39(+1.17%)
Jul 31, 2018 32.87 33.53 32.60 33.50 15,310,500 +0.65(+1.99%)
Jul 30, 2018 33.80 33.90 32.56 32.84 14,652,332 -0.98(-2.90%)
Jul 27, 2018 34.70 34.90 33.50 33.83 11,161,518 -0.40(-1.17%)
Jul 26, 2018 33.84 34.94 33.84 34.23 11,125,712 -0.26(-0.76%)
Jul 25, 2018 33.24 34.67 33.05 34.49 19,060,852 +1.50(+4.56%)
Jul 24, 2018 33.88 34.28 32.90 32.99 14,734,183 -0.33(-0.98%)
Jul 23, 2018 33.57 33.76 33.13 33.31 10,678,275 +0.14(+0.42%)
Jul 20, 2018 34.42 34.47 32.94 33.17 32,421,480 -1.28(-3.71%)
Jul 19, 2018 34.74 34.75 34.36 34.45 8,690,061 -0.61(-1.73%)
Jul 18, 2018 35.46 35.58 34.61 35.06 16,085,552 -0.43(-1.21%)
Jul 17, 2018 35.22 35.66 35.12 35.49 9,024,312 -0.05(-0.13%)
Jul 16, 2018 35.78 35.79 35.30 35.54 6,712,469 -0.21(-0.60%)
Jul 13, 2018 35.75 7,440,005 -0.23(-0.65%)
Jul 12, 2018 35.75 36.22 35.51 35.98 10,624,510 +0.53(+1.50%)
Jul 11, 2018 35.37 35.71 34.93 35.45 11,705,359 -0.60(-1.66%)
Jul 10, 2018 36.89 37.33 35.89 36.05 10,813,235 -0.76(-2.06%)
Jul 09, 2018 37.36 37.40 36.70 36.81 10,598,847 -0.06(-0.15%)
Jul 06, 2018 35.76 36.93 35.65 36.86 12,435,589 +0.86(+2.39%)
Jul 05, 2018 36.00 36.29 35.29 36.00 10,050,525 +0.15(+0.42%)
Jul 03, 2018 35.85 35.85 35.85 0 -0.38(-1.06%)
Jul 02, 2018 35.51 36.25 35.38 36.24 13,842,583 -0.15(-0.41%)
Jun 29, 2018 36.57 37.24 36.20 36.39 10,965,942 +0.02(+0.05%)
Jun 28, 2018 35.88 36.41 35.43 36.37 10,546,275 +0.50(+1.41%)
Jun 27, 2018 36.90 37.56 35.77 35.86 16,804,534 -1.01(-2.74%)
Jun 26, 2018 36.96 37.14 36.48 36.87 10,984,715 +0.27(+0.74%)
Jun 25, 2018 37.31 37.37 36.25 36.60 18,802,068 -1.53(-4.02%)
Jun 22, 2018 38.43 38.48 37.71 38.13 10,073,179 +0.00(+0.00%)
Jun 21, 2018 38.74 38.85 37.76 38.13 15,437,255 -0.80(-2.06%)
Jun 20, 2018 39.85 39.91 38.64 38.94 17,307,452 -0.20(-0.50%)
Jun 19, 2018 39.58 38.20 39.13 29,280,096 -1.75(-4.27%)
Jun 18, 2018 42.06 42.25 40.28 40.88 48,601,972 +0.16(+0.39%)
Jun 15, 2018 40.87 40.87 40.72 26,350,516 -0.15(-0.37%)
Jun 14, 2018 38.41 41.07 38.40 40.87 30,753,836 +2.34(+6.06%)
Jun 13, 2018 38.73 39.12 37.89 38.53 16,666,225 -0.21(-0.53%)
Jun 12, 2018 37.24 38.74 37.09 38.74 17,930,382 +1.71(+4.62%)
Jun 11, 2018 37.44 37.44 36.65 37.03 9,605,316 -0.26(-0.70%)
Jun 08, 2018 36.42 37.75 36.39 37.29 13,573,504 +0.39(+1.06%)
Jun 07, 2018 38.10 38.15 36.36 36.90 14,761,870 -0.84(-2.23%)
Jun 06, 2018 38.00 37.74 23,533,516 +1.43(+3.94%)
Jun 05, 2018 36.43 36.86 35.97 36.31 20,748,802 +0.66(+1.86%)
Jun 04, 2018 34.09 35.67 33.99 35.65 21,865,882 +1.93(+5.74%)
Jun 01, 2018 33.23 33.87 33.20 33.71 13,295,889 +0.85(+2.59%)
May 31, 2018 33.56 33.65 32.47 32.86 21,559,034 -0.58(-1.73%)
May 30, 2018 33.96 34.13 33.32 33.44 11,559,838 -0.68(-2.00%)
May 29, 2018 34.28 34.56 33.72 34.12 10,399,931 -0.32(-0.92%)
May 25, 2018 34.44 34.44 34.44 0 +0.16(+0.46%)
May 24, 2018 34.47 34.69 34.10 34.28 14,850,549 -0.02(-0.05%)
May 23, 2018 33.80 34.73 33.64 34.30 19,928,540 +0.34(+0.99%)
May 22, 2018 33.88 34.44 33.88 33.97 9,630,280 +0.07(+0.22%)
May 21, 2018 33.83 34.52 33.70 33.89 14,751,861 +0.53(+1.60%)
May 18, 2018 33.63 33.65 33.21 33.36 9,920,086 -0.23(-0.70%)
May 17, 2018 33.95 34.32 33.34 33.59 10,821,294 -0.44(-1.29%)
May 16, 2018 34.00 34.33 33.78 34.03 10,069,671 +0.29(+0.86%)
May 15, 2018 34.31 34.50 33.56 33.74 11,980,956 -0.98(-2.82%)
May 14, 2018 34.80 35.27 34.63 34.72 8,716,487 +0.21(+0.60%)
May 11, 2018 34.58 34.75 34.27 34.52 7,351,208 +0.09(+0.27%)
May 10, 2018 34.69 34.80 34.25 34.42 10,266,393 -0.27(-0.78%)
May 09, 2018 34.33 34.94 34.11 34.69 14,609,360 +0.19(+0.54%)
May 08, 2018 35.67 35.77 34.14 34.51 28,003,002 -1.66(-4.60%)
May 07, 2018 35.72 36.35 35.50 36.17 20,399,252 +0.98(+2.79%)
May 04, 2018 34.14 35.36 34.02 35.19 14,998,267 +0.44(+1.26%)
May 03, 2018 34.47 34.97 33.82 34.75 12,290,389 +0.11(+0.32%)
May 02, 2018 34.82 35.03 34.51 34.64 8,869,186 -0.36(-1.04%)
May 01, 2018 33.91 35.03 33.90 35.00 10,700,672 +0.90(+2.63%)
Apr 30, 2018 34.64 34.65 33.77 34.11 9,139,055 -0.23(-0.68%)
Apr 27, 2018 34.66 34.74 33.94 34.34 8,949,560 +0.24(+0.71%)
Apr 26, 2018 33.75 34.47 33.74 34.10 9,780,252 +0.58(+1.73%)
Apr 25, 2018 33.43 33.85 32.58 33.52 11,678,652 +0.01(+0.03%)
Apr 24, 2018 34.91 35.08 33.13 33.51 21,009,350 -1.06(-3.05%)
Apr 23, 2018 34.95 35.27 34.32 34.56 13,279,975 -0.41(-1.18%)
Apr 20, 2018 34.88 35.02 34.10 34.97 27,502,614 -1.36(-3.75%)
Apr 19, 2018 37.50 37.62 36.07 36.34 17,960,930 -1.20(-3.19%)
Apr 18, 2018 37.83 37.83 36.91 37.53 10,187,001 -0.08(-0.22%)
Apr 17, 2018 37.48 37.91 37.19 37.62 10,425,901 +0.32(+0.85%)
Apr 16, 2018 37.26 37.43 36.89 37.30 5,829,086 +0.12(+0.33%)
Apr 13, 2018 37.74 37.85 36.97 37.18 8,872,683 -0.75(-1.97%)
Apr 12, 2018 37.95 38.30 37.76 37.93 6,376,531 +0.13(+0.35%)
Apr 11, 2018 37.78 38.35 37.75 37.80 6,743,317 -0.22(-0.59%)
Apr 10, 2018 38.55 38.58 37.53 38.02 8,290,239 +0.59(+1.57%)
Apr 09, 2018 37.26 38.34 36.96 37.43 9,991,867 +0.78(+2.14%)
Apr 06, 2018 36.65 13,527,733 -0.90(-2.39%)
Apr 05, 2018 37.37 37.78 37.28 37.54 10,689,613 +0.70(+1.90%)
Apr 04, 2018 35.31 37.02 35.27 36.84 12,772,835 +0.43(+1.18%)
Apr 03, 2018 36.99 37.05 35.91 36.41 10,164,002 -0.09(-0.26%)
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.