Skip to main content

Bilibili Inc ADR (NQ: BILI )

22.12 -0.10 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.56 17.90 17.45 17.80 3,616,194 +0.12(+0.68%)
Apr 29, 2019 17.72 17.85 17.41 17.68 2,642,838 -0.10(-0.56%)
Apr 26, 2019 17.47 17.81 17.28 17.78 2,252,100 +0.29(+1.66%)
Apr 25, 2019 17.54 17.65 17.03 17.49 2,990,605 -0.28(-1.58%)
Apr 24, 2019 17.66 17.89 17.19 17.77 2,281,832 +0.04(+0.23%)
Apr 23, 2019 17.62 17.99 17.61 17.73 4,245,570 +0.01(+0.06%)
Apr 22, 2019 17.00 17.75 17.00 17.72 2,791,619 +0.27(+1.55%)
Apr 18, 2019 17.00 17.54 16.96 17.45 3,426,800 +0.52(+3.07%)
Apr 17, 2019 17.26 17.30 16.71 16.93 5,296,040 -0.17(-0.99%)
Apr 16, 2019 17.49 17.55 17.00 17.10 4,514,494 -0.16(-0.93%)
Apr 15, 2019 18.08 18.15 16.88 17.26 8,858,602 -1.06(-5.79%)
Apr 12, 2019 17.82 18.52 17.68 18.32 7,307,200 +0.85(+4.87%)
Apr 11, 2019 17.50 17.77 17.38 17.47 3,652,919 -0.16(-0.91%)
Apr 10, 2019 17.99 17.99 17.42 17.63 2,902,905 -0.21(-1.18%)
Apr 09, 2019 17.92 17.96 17.77 17.84 2,435,296 -0.07(-0.39%)
Apr 08, 2019 17.94 18.14 17.69 17.91 5,201,500 -0.11(-0.61%)
Apr 05, 2019 17.39 18.25 17.24 18.02 7,908,800 +0.79(+4.59%)
Apr 04, 2019 18.03 18.19 16.92 17.23 11,662,208 -0.85(-4.70%)
Apr 03, 2019 18.27 18.60 17.98 18.08 21,655,866 +0.03(+0.17%)
Apr 02, 2019 18.39 18.59 17.99 18.05 9,099,648 -0.75(-3.99%)
Apr 01, 2019 19.24 19.30 18.16 18.80 5,904,598 -0.15(-0.79%)
Mar 29, 2019 18.41 18.97 17.83 18.95 6,273,400 +0.85(+4.70%)
Mar 28, 2019 17.75 18.20 17.67 18.10 3,834,720 +0.39(+2.20%)
Mar 27, 2019 17.71 17.98 17.50 17.71 5,441,596 +0.01(+0.06%)
Mar 26, 2019 17.65 17.90 17.61 17.70 2,688,052 +0.11(+0.63%)
Mar 25, 2019 17.11 17.81 17.05 17.59 1,901,383 +0.38(+2.21%)
Mar 22, 2019 17.60 17.69 17.20 17.21 4,250,800 -0.55(-3.10%)
Mar 21, 2019 17.77 18.06 17.55 17.76 4,725,473 +0.01(+0.06%)
Mar 20, 2019 18.62 18.65 17.72 17.75 5,204,264 -0.90(-4.83%)
Mar 19, 2019 18.57 19.00 18.45 18.65 3,481,912 +0.15(+0.81%)
Mar 18, 2019 18.91 18.95 18.37 18.50 2,295,343 -0.21(-1.12%)
Mar 15, 2019 18.59 18.83 18.50 18.71 2,184,000 +0.21(+1.14%)
Mar 14, 2019 18.30 18.60 18.18 18.50 1,639,115 +0.30(+1.65%)
Mar 13, 2019 18.90 19.10 18.17 18.20 3,824,740 -0.70(-3.70%)
Mar 12, 2019 18.71 19.26 18.63 18.90 3,295,379 +0.30(+1.61%)
Mar 11, 2019 18.12 18.62 17.97 18.60 4,641,187 +0.66(+3.68%)
Mar 08, 2019 17.21 18.20 17.15 17.94 3,441,100 +0.14(+0.79%)
Mar 07, 2019 18.40 18.60 17.67 17.80 3,946,589 -0.86(-4.61%)
Mar 06, 2019 19.00 19.13 18.51 18.66 4,298,307 -0.48(-2.51%)
Mar 05, 2019 18.66 19.32 18.27 19.14 4,519,102 +0.32(+1.70%)
Mar 04, 2019 17.63 19.00 17.57 18.82 10,390,556 +0.84(+4.67%)
Mar 01, 2019 19.11 19.20 17.92 17.98 9,815,600 -1.00(-5.27%)
Feb 28, 2019 20.90 21.50 18.54 18.98 17,466,214 -0.88(-4.43%)
Feb 27, 2019 19.99 20.05 19.43 19.86 5,758,707 +0.13(+0.66%)
Feb 26, 2019 19.67 19.98 19.05 19.73 4,502,550 -0.53(-2.62%)
Feb 25, 2019 20.50 21.00 19.56 20.26 8,688,399 +0.78(+4.00%)
Feb 22, 2019 18.45 19.55 18.43 19.48 7,639,000 +1.34(+7.39%)
Feb 21, 2019 18.46 18.68 17.93 18.14 3,018,446 -0.17(-0.93%)
Feb 20, 2019 18.03 18.75 18.02 18.31 5,232,730 +0.51(+2.87%)
Feb 19, 2019 17.81 18.22 17.77 17.80 3,309,245 +0.06(+0.34%)
Feb 15, 2019 18.50 18.51 17.72 17.74 6,521,900 -1.18(-6.24%)
Feb 14, 2019 18.82 19.20 18.38 18.92 6,902,802 +0.72(+3.96%)
Feb 13, 2019 18.11 18.50 17.96 18.20 2,489,989 +0.34(+1.90%)
Feb 12, 2019 17.51 18.21 17.51 17.86 3,902,142 +0.57(+3.30%)
Feb 11, 2019 17.83 17.95 17.15 17.29 2,373,036 -0.17(-0.97%)
Feb 08, 2019 16.99 17.65 16.43 17.46 1,702,700 +0.28(+1.63%)
Feb 07, 2019 17.99 18.06 16.99 17.18 4,053,254 -1.03(-5.66%)
Feb 06, 2019 18.19 18.48 18.07 18.21 2,865,445 +0.00(+0.00%)
Feb 05, 2019 17.76 18.43 17.66 18.21 2,055,690 +0.51(+2.88%)
Feb 04, 2019 17.89 18.05 17.47 17.70 2,414,949 -0.13(-0.73%)
Feb 01, 2019 18.30 18.61 17.75 17.83 3,082,300 -0.58(-3.15%)
Jan 31, 2019 18.28 18.46 17.96 18.41 5,097,485 +0.65(+3.66%)
Jan 30, 2019 18.19 18.30 17.68 17.76 2,804,683 -0.08(-0.45%)
Jan 29, 2019 17.99 18.38 17.67 17.84 6,341,740 -0.14(-0.78%)
Jan 28, 2019 17.14 18.16 16.80 17.98 4,095,689 +0.54(+3.10%)
Jan 25, 2019 17.22 17.50 16.97 17.44 3,763,800 +0.55(+3.26%)
Jan 24, 2019 16.09 17.18 16.00 16.89 4,375,372 +0.94(+5.89%)
Jan 23, 2019 16.19 16.37 15.84 15.95 3,082,310 +0.02(+0.13%)
Jan 22, 2019 16.16 16.19 15.75 15.93 4,492,874 -0.78(-4.67%)
Jan 18, 2019 16.86 17.09 16.60 16.71 3,635,000 +0.18(+1.09%)
Jan 17, 2019 15.90 16.82 15.75 16.53 3,891,595 +0.50(+3.12%)
Jan 16, 2019 15.77 16.15 15.56 16.03 4,317,936 +0.52(+3.35%)
Jan 15, 2019 15.33 15.80 15.23 15.51 3,143,295 +0.45(+2.99%)
Jan 14, 2019 15.20 15.37 14.71 15.06 2,387,275 -0.30(-1.95%)
Jan 11, 2019 16.02 16.09 15.29 15.36 4,050,100 -0.90(-5.54%)
Jan 10, 2019 15.40 16.60 15.30 16.26 5,966,607 +0.63(+4.03%)
Jan 09, 2019 14.04 16.37 14.01 15.63 7,939,203 +0.85(+5.75%)
Jan 08, 2019 14.52 15.10 14.40 14.78 4,792,257 +0.51(+3.57%)
Jan 07, 2019 13.94 14.37 13.74 14.27 2,332,953 +0.57(+4.16%)
Jan 04, 2019 13.45 13.89 13.40 13.70 2,971,900 +0.75(+5.79%)
Jan 03, 2019 14.19 14.20 12.85 12.95 5,032,959 -1.33(-9.31%)
Jan 02, 2019 14.00 14.63 13.98 14.28 1,899,181 -0.31(-2.12%)
Dec 31, 2018 14.57 15.00 14.40 14.59 2,914,000 +0.22(+1.53%)
Dec 28, 2018 14.04 14.42 13.81 14.37 2,762,000 +0.29(+2.06%)
Dec 27, 2018 13.41 14.20 13.33 14.08 2,179,985 +0.23(+1.66%)
Dec 26, 2018 13.78 13.96 13.27 13.85 3,558,105 +0.14(+1.02%)
Dec 24, 2018 13.04 13.83 12.66 13.71 4,584,200 +0.41(+3.08%)
Dec 21, 2018 15.18 15.50 13.16 13.30 13,876,700 -1.33(-9.09%)
Dec 20, 2018 15.18 15.23 14.05 14.63 7,511,673 +0.08(+0.55%)
Dec 19, 2018 14.80 15.17 14.50 14.55 3,218,466 -0.17(-1.15%)
Dec 18, 2018 14.48 14.80 14.30 14.72 3,043,342 +0.44(+3.08%)
Dec 17, 2018 14.93 14.94 14.22 14.28 3,107,258 -0.94(-6.18%)
Dec 14, 2018 14.80 15.43 14.30 15.22 4,102,300 +0.27(+1.81%)
Dec 13, 2018 15.44 15.57 14.91 14.95 2,625,611 -0.34(-2.22%)
Dec 12, 2018 15.30 15.64 15.17 15.29 3,439,071 +0.24(+1.59%)
Dec 11, 2018 15.02 15.33 14.81 15.05 2,029,865 +0.34(+2.31%)
Dec 10, 2018 14.59 15.09 14.59 14.71 3,149,361 +0.02(+0.14%)
Dec 07, 2018 14.66 15.40 14.52 14.69 3,614,300 +0.01(+0.07%)
Dec 06, 2018 14.03 14.73 13.90 14.68 4,837,336 +0.35(+2.44%)
Dec 04, 2018 15.52 15.70 14.11 14.33 4,905,400 -1.09(-7.07%)
Dec 03, 2018 16.29 16.74 15.32 15.42 5,353,667 -0.19(-1.22%)
Nov 30, 2018 15.15 15.74 14.90 15.61 5,782,600 +0.68(+4.55%)
Nov 29, 2018 15.93 15.95 14.64 14.93 6,585,032 -1.21(-7.50%)
Nov 28, 2018 15.20 16.17 15.03 16.14 5,326,703 +1.17(+7.82%)
Nov 27, 2018 14.70 15.19 14.50 14.97 3,099,607 +0.03(+0.20%)
Nov 26, 2018 15.15 15.36 14.64 14.94 2,887,024 -0.04(-0.27%)
Nov 23, 2018 14.53 15.06 14.20 14.98 2,797,700 -0.16(-1.06%)
Nov 21, 2018 15.14 15.14 15.14 0 +1.54(+11.32%)
Nov 20, 2018 13.05 13.90 12.85 13.60 5,732,357 +0.58(+4.45%)
Nov 19, 2018 14.40 14.42 13.02 13.02 5,009,423 -1.48(-10.21%)
Nov 16, 2018 14.20 14.94 13.96 14.50 3,597,500 +0.03(+0.21%)
Nov 15, 2018 13.86 14.79 13.79 14.47 3,435,789 +0.91(+6.71%)
Nov 14, 2018 13.87 14.14 13.54 13.56 1,708,184 -0.21(-1.53%)
Nov 13, 2018 13.33 13.93 13.10 13.77 2,393,237 +0.87(+6.74%)
Nov 12, 2018 13.51 13.71 12.78 12.90 3,235,725 -0.50(-3.73%)
Nov 09, 2018 14.06 14.06 13.32 13.40 2,689,400 -1.09(-7.52%)
Nov 08, 2018 15.06 15.08 14.35 14.49 2,146,820 -0.66(-4.36%)
Nov 07, 2018 15.39 15.44 14.81 15.15 2,009,009 +0.24(+1.61%)
Nov 06, 2018 14.36 15.48 14.35 14.91 4,475,137 +0.55(+3.83%)
Nov 05, 2018 14.40 14.78 14.25 14.36 1,708,237 -0.07(-0.49%)
Nov 02, 2018 14.96 15.18 14.16 14.43 5,443,800 +0.24(+1.69%)
Nov 01, 2018 13.85 15.16 13.03 14.19 12,339,367 +0.69(+5.11%)
Oct 31, 2018 13.63 14.50 13.28 13.50 8,965,918 +0.40(+3.05%)
Oct 30, 2018 12.58 13.40 12.31 13.10 2,481,221 +0.63(+5.05%)
Oct 29, 2018 13.45 13.55 12.26 12.47 2,042,929 -0.70(-5.32%)
Oct 26, 2018 12.25 13.26 12.15 13.17 2,576,600 +0.60(+4.77%)
Oct 25, 2018 12.24 12.63 12.21 12.57 2,769,004 +0.58(+4.84%)
Oct 24, 2018 12.89 12.94 11.87 11.99 3,620,274 -0.98(-7.56%)
Oct 23, 2018 12.67 13.17 12.57 12.97 1,836,219 -0.08(-0.61%)
Oct 22, 2018 13.00 13.07 12.75 13.05 3,447,785 +0.56(+4.48%)
Oct 19, 2018 12.94 13.07 12.37 12.49 1,924,100 -0.12(-0.95%)
Oct 18, 2018 12.91 13.10 12.49 12.61 3,149,241 -0.64(-4.83%)
Oct 17, 2018 13.67 13.72 12.91 13.25 2,128,868 -0.21(-1.56%)
Oct 16, 2018 14.00 14.29 13.26 13.46 4,059,847 -0.49(-3.51%)
Oct 15, 2018 13.28 14.18 13.26 13.95 3,159,456 +0.24(+1.75%)
Oct 12, 2018 13.37 13.85 13.28 13.71 4,143,700 +1.02(+8.04%)
Oct 11, 2018 12.03 12.90 12.02 12.69 3,187,252 +0.27(+2.17%)
Oct 10, 2018 13.26 13.26 12.10 12.42 3,842,058 -0.75(-5.69%)
Oct 09, 2018 13.31 13.53 13.00 13.17 2,460,982 -0.46(-3.37%)
Oct 08, 2018 12.72 13.74 12.65 13.63 3,538,691 +0.28(+2.10%)
Oct 05, 2018 13.37 13.88 12.90 13.35 4,572,100 -0.20(-1.48%)
Oct 04, 2018 14.14 14.44 12.89 13.55 6,888,887 -0.82(-5.71%)
Oct 03, 2018 15.15 15.50 14.03 14.37 18,026,848 +1.06(+7.96%)
Oct 02, 2018 13.40 13.70 12.84 13.31 4,114,338 -0.64(-4.59%)
Oct 01, 2018 13.70 14.09 13.57 13.95 3,222,239 +0.47(+3.49%)
Sep 28, 2018 12.90 13.69 12.89 13.48 4,170,800 +0.46(+3.53%)
Sep 27, 2018 12.87 13.10 12.73 13.02 2,278,955 +0.15(+1.17%)
Sep 26, 2018 12.49 13.42 12.45 12.87 4,916,074 +0.32(+2.55%)
Sep 25, 2018 12.00 12.66 11.70 12.55 3,392,704 +0.55(+4.58%)
Sep 24, 2018 11.70 12.23 11.28 12.00 5,841,773 -0.43(-3.46%)
Sep 21, 2018 13.45 13.67 12.36 12.43 5,074,600 -1.01(-7.51%)
Sep 20, 2018 13.49 13.69 12.97 13.44 2,206,031 +0.22(+1.66%)
Sep 19, 2018 13.69 14.00 13.20 13.22 2,754,516 -0.54(-3.92%)
Sep 18, 2018 13.40 14.07 13.13 13.76 3,954,533 +0.53(+4.01%)
Sep 17, 2018 13.29 13.50 12.78 13.23 3,323,116 -0.29(-2.14%)
Sep 14, 2018 13.29 13.66 12.91 13.52 3,904,700 +0.17(+1.27%)
Sep 13, 2018 13.46 14.12 13.16 13.35 6,422,978 +0.32(+2.46%)
Sep 12, 2018 12.00 13.68 11.89 13.03 9,417,305 +1.19(+10.05%)
Sep 11, 2018 11.11 11.99 11.11 11.84 3,513,678 +0.53(+4.69%)
Sep 10, 2018 11.73 11.94 11.31 11.31 2,528,654 -0.40(-3.42%)
Sep 07, 2018 11.26 11.88 11.00 11.71 2,973,200 +0.31(+2.72%)
Sep 06, 2018 11.59 11.66 11.11 11.40 2,416,448 +0.01(+0.09%)
Sep 05, 2018 12.25 12.31 11.35 11.39 5,316,087 -1.11(-8.88%)
Sep 04, 2018 12.75 12.86 12.04 12.50 3,758,271 -0.33(-2.57%)
Aug 31, 2018 12.83 12.83 12.83 0 -0.31(-2.36%)
Aug 30, 2018 13.40 13.70 12.25 13.14 8,751,882 -0.62(-4.51%)
Aug 29, 2018 13.00 14.23 12.18 13.76 9,428,938 +0.68(+5.20%)
Aug 28, 2018 12.85 13.75 12.64 13.08 19,437,914 +1.55(+13.44%)
Aug 27, 2018 11.45 11.77 10.96 11.53 9,249,958 +0.62(+5.68%)
Aug 24, 2018 10.58 10.99 10.41 10.91 3,993,900 +0.38(+3.61%)
Aug 23, 2018 11.21 11.35 10.43 10.53 4,608,438 -0.48(-4.36%)
Aug 22, 2018 11.75 11.82 10.96 11.01 4,484,132 -0.84(-7.09%)
Aug 21, 2018 11.55 12.43 11.50 11.85 5,490,155 +0.55(+4.87%)
Aug 20, 2018 11.25 11.44 10.50 11.30 5,316,163 +0.60(+5.61%)
Aug 17, 2018 10.55 10.87 9.940 10.70 2,922,600 +0.14(+1.33%)
Aug 16, 2018 10.51 10.94 10.50 10.56 5,202,556 +0.29(+2.82%)
Aug 15, 2018 9.900 10.30 9.090 10.27 10,741,675 -0.39(-3.66%)
Aug 14, 2018 10.57 10.69 10.26 10.66 5,839,720 -0.15(-1.39%)
Aug 13, 2018 11.19 11.27 10.70 10.81 2,271,109 -0.33(-2.96%)
Aug 10, 2018 11.25 11.37 11.02 11.14 2,686,300 -0.11(-0.98%)
Aug 09, 2018 11.40 11.58 11.22 11.25 1,838,277 -0.14(-1.23%)
Aug 08, 2018 11.49 11.68 11.24 11.39 1,809,577 -0.01(-0.09%)
Aug 07, 2018 11.38 11.67 11.30 11.40 2,804,298 +0.13(+1.15%)
Aug 06, 2018 11.12 11.74 11.11 11.27 3,413,039 +0.21(+1.90%)
Aug 03, 2018 11.51 11.60 11.00 11.06 2,901,600 -0.45(-3.91%)
Aug 02, 2018 11.00 11.52 10.70 11.51 6,485,237 +0.18(+1.59%)
Aug 01, 2018 11.66 11.73 11.16 11.33 3,789,161 -0.38(-3.25%)
Jul 31, 2018 11.50 12.25 11.35 11.71 3,232,929 +0.12(+1.04%)
Jul 30, 2018 11.30 12.00 11.05 11.59 6,687,274 -0.54(-4.45%)
Jul 27, 2018 13.10 13.10 12.00 12.13 6,568,300 -0.64(-5.01%)
Jul 26, 2018 12.80 13.15 12.71 12.77 6,979,024 -0.59(-4.42%)
Jul 25, 2018 13.77 13.85 13.13 13.36 9,278,172 -0.56(-4.02%)
Jul 24, 2018 14.77 13.65 13.92 6,208,492 -0.26(-1.83%)
Jul 23, 2018 14.41 14.70 13.64 14.18 4,913,274 -0.23(-1.60%)
Jul 20, 2018 13.96 14.71 13.82 14.41 6,374,247 +0.49(+3.52%)
Jul 19, 2018 14.43 15.08 13.80 13.92 10,776,389 -0.51(-3.53%)
Jul 18, 2018 13.95 14.99 13.90 14.43 10,266,175 +0.74(+5.41%)
Jul 17, 2018 13.42 14.15 13.10 13.69 6,850,374 -0.11(-0.80%)
Jul 16, 2018 13.72 14.25 13.28 13.80 8,530,669 +0.00(+0.00%)
Jul 13, 2018 13.80 9,517,610 -0.46(-3.23%)
Jul 12, 2018 13.20 14.40 12.95 14.26 11,795,855 +1.48(+11.58%)
Jul 11, 2018 12.96 13.53 12.76 12.78 7,429,222 -0.48(-3.62%)
Jul 10, 2018 13.47 13.97 13.13 13.26 6,729,163 -0.59(-4.26%)
Jul 09, 2018 13.66 14.08 13.29 13.85 9,251,619 +0.55(+4.14%)
Jul 06, 2018 12.51 13.37 12.50 13.30 6,019,315 +0.40(+3.10%)
Jul 05, 2018 14.00 14.10 12.88 12.90 6,607,722 -0.90(-6.52%)
Jul 03, 2018 13.80 13.80 13.80 0 +0.44(+3.29%)
Jul 02, 2018 13.24 13.64 12.97 13.36 7,227,806 -0.63(-4.50%)
Jun 29, 2018 14.90 14.90 13.82 13.99 6,025,830 -0.51(-3.52%)
Jun 28, 2018 13.50 14.90 13.31 14.50 7,180,246 +0.60(+4.32%)
Jun 27, 2018 16.21 16.30 13.89 13.90 9,573,138 -1.95(-12.30%)
Jun 26, 2018 15.95 16.53 15.51 15.85 7,148,365 +0.49(+3.19%)
Jun 25, 2018 15.67 16.19 14.80 15.36 8,811,103 -1.29(-7.75%)
Jun 22, 2018 16.52 16.88 15.38 16.65 8,722,277 +0.21(+1.28%)
Jun 21, 2018 18.50 18.54 16.01 16.44 13,183,614 -2.10(-11.33%)
Jun 20, 2018 20.04 20.29 18.50 18.54 8,224,926 -0.64(-3.34%)
Jun 19, 2018 20.80 21.25 19.08 19.18 10,719,618 -2.10(-9.87%)
Jun 18, 2018 19.35 21.66 18.95 21.28 10,136,908 +1.63(+8.30%)
Jun 15, 2018 21.35 18.82 19.65 14,056,841 -0.85(-4.15%)
Jun 14, 2018 20.69 22.70 19.60 20.50 19,530,200 +0.43(+2.14%)
Jun 13, 2018 18.78 20.24 18.50 20.07 10,174,206 +1.41(+7.56%)
Jun 12, 2018 18.62 19.10 17.60 18.66 7,313,871 +0.24(+1.30%)
Jun 11, 2018 19.01 19.35 17.36 18.42 11,987,766 -0.53(-2.80%)
Jun 08, 2018 16.10 19.35 15.85 18.95 10,538,314 +2.73(+16.83%)
Jun 07, 2018 16.56 16.79 16.05 16.22 1,983,156 -0.35(-2.11%)
Jun 06, 2018 16.94 16.96 16.14 16.57 2,725,716 -0.14(-0.84%)
Jun 05, 2018 16.48 16.74 15.60 16.71 4,186,708 +0.28(+1.70%)
Jun 04, 2018 17.40 18.16 16.25 16.43 5,657,627 -0.48(-2.84%)
Jun 01, 2018 16.51 17.20 15.87 16.91 4,287,587 +0.68(+4.19%)
May 31, 2018 17.13 17.71 15.00 16.23 10,140,698 -0.44(-2.64%)
May 30, 2018 15.20 16.88 15.19 16.67 6,638,598 +1.64(+10.91%)
May 29, 2018 14.30 15.19 14.22 15.03 4,144,321 +0.79(+5.55%)
May 25, 2018 14.24 14.24 14.24 0 +0.39(+2.82%)
May 24, 2018 14.35 15.49 13.45 13.85 16,596,753 +1.41(+11.33%)
May 23, 2018 13.07 13.38 12.30 12.44 6,197,514 -0.70(-5.33%)
May 22, 2018 13.00 13.26 12.61 13.14 2,362,774 +0.39(+3.06%)
May 21, 2018 12.94 13.18 12.67 12.75 3,480,040 -0.09(-0.70%)
May 18, 2018 13.50 13.50 12.80 12.84 2,469,385 -0.71(-5.24%)
May 17, 2018 13.83 14.87 13.03 13.55 4,408,929 -0.56(-3.97%)
May 16, 2018 12.24 14.35 12.16 14.11 3,110,087 +1.95(+16.04%)
May 15, 2018 12.07 12.42 11.52 12.16 1,529,331 +0.09(+0.75%)
May 14, 2018 11.55 12.20 11.50 12.07 1,946,807 +0.61(+5.32%)
May 11, 2018 11.06 12.19 11.06 11.46 3,152,495 +0.46(+4.18%)
May 10, 2018 10.73 11.68 10.51 11.00 1,652,492 +0.35(+3.29%)
May 09, 2018 10.41 10.73 10.28 10.65 1,043,581 +0.38(+3.70%)
May 08, 2018 10.05 10.49 9.950 10.27 734,028 +0.27(+2.70%)
May 07, 2018 10.01 10.14 9.860 10.00 877,758 +0.01(+0.10%)
May 04, 2018 10.18 10.28 9.860 9.990 954,543 -0.09(-0.89%)
May 03, 2018 10.19 10.46 10.00 10.08 844,175 -0.18(-1.75%)
May 02, 2018 10.52 10.64 10.21 10.26 558,728 -0.32(-3.02%)
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.