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, 2020 27.54 28.31 27.09 27.39 3,363,189 -0.37(-1.33%)
Apr 29, 2020 27.55 27.96 27.21 27.76 2,742,226 +0.80(+2.97%)
Apr 28, 2020 28.08 28.10 26.61 26.96 4,209,324 -0.75(-2.71%)
Apr 27, 2020 28.33 28.34 27.59 27.71 5,371,172 -0.03(-0.11%)
Apr 24, 2020 27.99 27.99 27.32 27.74 6,471,600 -0.27(-0.96%)
Apr 23, 2020 29.96 30.01 27.50 28.01 9,415,324 -2.19(-7.25%)
Apr 22, 2020 29.23 30.50 29.20 30.20 3,682,289 +1.63(+5.71%)
Apr 21, 2020 29.22 29.94 27.92 28.57 4,703,077 -1.11(-3.74%)
Apr 20, 2020 28.69 30.30 28.44 29.68 4,049,916 +0.68(+2.34%)
Apr 17, 2020 29.30 29.70 28.37 29.00 4,889,200 +0.22(+0.76%)
Apr 16, 2020 28.38 29.42 28.05 28.78 4,289,854 +0.68(+2.42%)
Apr 15, 2020 27.00 28.45 26.82 28.10 3,110,791 +0.62(+2.26%)
Apr 14, 2020 27.00 27.87 26.79 27.48 6,748,759 +1.27(+4.85%)
Apr 13, 2020 27.03 27.12 25.81 26.21 5,067,472 -0.62(-2.31%)
Apr 09, 2020 27.85 29.74 26.30 26.83 10,328,400 +0.63(+2.40%)
Apr 08, 2020 25.84 26.50 24.40 26.20 5,525,842 -0.29(-1.09%)
Apr 07, 2020 26.11 26.90 25.54 26.49 5,854,558 +0.93(+3.64%)
Apr 06, 2020 24.91 25.58 24.72 25.56 3,807,444 +1.45(+6.01%)
Apr 03, 2020 24.31 24.70 23.61 24.11 3,329,200 -0.31(-1.27%)
Apr 02, 2020 23.98 24.58 23.24 24.42 4,882,314 +0.36(+1.50%)
Apr 01, 2020 23.11 24.85 23.11 24.06 3,788,784 +0.64(+2.73%)
Mar 31, 2020 22.91 24.75 22.51 23.42 5,218,288 +0.46(+2.00%)
Mar 30, 2020 22.40 23.25 22.15 22.96 3,995,942 +0.85(+3.84%)
Mar 27, 2020 22.17 22.80 22.05 22.11 3,315,400 -0.93(-4.04%)
Mar 26, 2020 23.07 23.84 22.66 23.04 3,564,504 +0.17(+0.74%)
Mar 25, 2020 22.62 23.98 22.50 22.87 6,294,774 +0.67(+3.02%)
Mar 24, 2020 21.35 22.82 21.13 22.20 7,555,410 +1.94(+9.58%)
Mar 23, 2020 20.00 20.56 19.45 20.26 5,386,163 +0.07(+0.35%)
Mar 20, 2020 21.80 21.93 20.00 20.19 5,956,900 -0.65(-3.12%)
Mar 19, 2020 21.30 21.95 20.00 20.84 7,018,679 -0.17(-0.81%)
Mar 18, 2020 22.04 23.90 19.25 21.01 13,835,265 -3.34(-13.72%)
Mar 17, 2020 23.05 24.76 21.30 24.35 7,176,105 +2.19(+9.88%)
Mar 16, 2020 21.11 23.16 20.00 22.16 4,814,309 -1.21(-5.18%)
Mar 13, 2020 25.00 25.40 22.23 23.37 6,556,800 -0.43(-1.81%)
Mar 12, 2020 23.98 24.25 22.84 23.80 8,093,526 -1.87(-7.28%)
Mar 11, 2020 25.45 26.71 25.16 25.67 4,806,592 -0.33(-1.27%)
Mar 10, 2020 26.21 26.60 25.11 26.00 4,019,757 +0.88(+3.50%)
Mar 09, 2020 24.76 25.98 23.70 25.12 6,238,907 -1.56(-5.85%)
Mar 06, 2020 27.25 27.87 25.93 26.68 6,600,600 -1.43(-5.09%)
Mar 05, 2020 27.11 28.27 27.07 28.11 5,836,102 +0.56(+2.03%)
Mar 04, 2020 26.77 27.57 26.72 27.55 4,338,664 +1.31(+4.99%)
Mar 03, 2020 27.42 27.57 25.85 26.24 5,489,975 -0.99(-3.64%)
Mar 02, 2020 26.48 27.25 25.86 27.23 6,434,262 +1.55(+6.04%)
Feb 28, 2020 25.50 26.15 24.56 25.68 8,621,000 -0.95(-3.57%)
Feb 27, 2020 27.00 27.29 25.75 26.63 5,960,130 -0.94(-3.41%)
Feb 26, 2020 27.60 29.28 27.07 27.57 11,267,265 +0.85(+3.18%)
Feb 25, 2020 27.60 27.98 26.58 26.72 8,935,374 -0.20(-0.74%)
Feb 24, 2020 25.70 27.14 25.28 26.92 6,699,629 +0.04(+0.15%)
Feb 21, 2020 27.99 27.99 26.72 26.88 5,897,200 -1.06(-3.79%)
Feb 20, 2020 27.98 28.41 27.00 27.94 4,947,742 +0.22(+0.79%)
Feb 19, 2020 27.37 27.95 27.37 27.72 3,674,277 +0.59(+2.17%)
Feb 18, 2020 29.00 29.00 26.65 27.13 11,429,302 -1.56(-5.44%)
Feb 14, 2020 28.28 28.95 27.83 28.69 5,146,900 +0.93(+3.35%)
Feb 13, 2020 27.44 28.54 27.36 27.76 6,365,877 +0.23(+0.84%)
Feb 12, 2020 27.55 28.16 27.06 27.53 7,942,356 +0.98(+3.69%)
Feb 11, 2020 25.76 27.55 25.76 26.55 9,337,407 +1.09(+4.28%)
Feb 10, 2020 25.89 26.17 24.83 25.46 8,474,075 +0.47(+1.88%)
Feb 07, 2020 26.02 26.22 24.52 24.99 7,705,200 -1.35(-5.13%)
Feb 06, 2020 23.66 26.72 23.16 26.34 11,621,319 +3.08(+13.24%)
Feb 05, 2020 24.10 24.17 22.76 23.26 5,373,383 -0.32(-1.36%)
Feb 04, 2020 23.78 23.98 23.26 23.58 4,119,822 +0.54(+2.34%)
Feb 03, 2020 21.55 23.30 21.51 23.04 6,803,150 +1.49(+6.91%)
Jan 31, 2020 21.28 21.70 21.13 21.55 4,057,900 +0.29(+1.36%)
Jan 30, 2020 22.08 22.24 20.78 21.26 4,471,739 -1.12(-5.00%)
Jan 29, 2020 22.59 22.61 22.04 22.38 2,122,227 -0.03(-0.13%)
Jan 28, 2020 22.61 22.78 21.99 22.41 3,135,876 +0.11(+0.49%)
Jan 27, 2020 20.85 22.47 20.61 22.30 4,486,811 +0.48(+2.20%)
Jan 24, 2020 22.87 23.08 21.59 21.82 4,052,900 -0.69(-3.07%)
Jan 23, 2020 22.00 22.66 21.75 22.51 3,872,339 -0.02(-0.09%)
Jan 22, 2020 22.80 23.06 22.52 22.53 4,364,705 -0.08(-0.35%)
Jan 21, 2020 22.51 23.25 22.14 22.61 6,811,054 -0.19(-0.83%)
Jan 17, 2020 23.11 23.16 22.41 22.80 6,592,400 -0.17(-0.74%)
Jan 16, 2020 23.58 23.60 22.76 22.97 3,052,189 -0.06(-0.26%)
Jan 15, 2020 22.93 23.27 22.76 23.03 4,047,408 +0.16(+0.70%)
Jan 14, 2020 22.00 23.01 21.98 22.87 5,563,732 +0.88(+4.00%)
Jan 13, 2020 22.35 22.83 21.85 21.99 7,101,845 +0.44(+2.04%)
Jan 10, 2020 22.57 22.59 20.83 21.55 11,029,100 -1.61(-6.95%)
Jan 09, 2020 24.29 24.47 22.87 23.16 8,422,199 -0.68(-2.85%)
Jan 08, 2020 22.92 23.91 22.19 23.84 7,880,789 +0.71(+3.07%)
Jan 07, 2020 23.17 23.20 22.42 23.13 7,407,092 -0.08(-0.34%)
Jan 06, 2020 21.46 23.45 21.41 23.21 10,695,210 +1.13(+5.12%)
Jan 03, 2020 20.55 22.59 20.53 22.08 11,527,600 +1.13(+5.39%)
Jan 02, 2020 19.47 21.89 19.30 20.95 12,631,419 +2.33(+12.51%)
Dec 31, 2019 18.55 19.17 18.48 18.62 2,975,300 +0.17(+0.92%)
Dec 30, 2019 18.20 18.59 18.13 18.45 3,092,224 +0.21(+1.15%)
Dec 27, 2019 18.31 18.40 18.10 18.24 1,753,300 -0.10(-0.55%)
Dec 26, 2019 18.45 18.47 18.24 18.34 1,377,533 -0.10(-0.54%)
Dec 24, 2019 18.44 18.57 18.34 18.44 982,900 +0.02(+0.11%)
Dec 23, 2019 18.00 18.50 17.96 18.42 1,852,585 +0.48(+2.68%)
Dec 20, 2019 18.09 18.50 17.91 17.94 1,996,900 -0.10(-0.55%)
Dec 19, 2019 17.79 18.09 17.61 18.04 2,265,683 +0.35(+1.98%)
Dec 18, 2019 17.86 17.86 17.47 17.69 2,692,345 -0.16(-0.90%)
Dec 17, 2019 18.06 18.06 17.63 17.85 3,074,840 -0.11(-0.61%)
Dec 16, 2019 18.05 18.08 17.78 17.96 1,983,517 +0.06(+0.34%)
Dec 13, 2019 17.75 18.04 17.67 17.90 3,535,100 +0.16(+0.90%)
Dec 12, 2019 17.48 17.83 17.40 17.74 1,748,023 +0.20(+1.14%)
Dec 11, 2019 17.10 17.61 16.99 17.54 1,548,979 +0.58(+3.42%)
Dec 10, 2019 17.11 17.19 16.90 16.96 2,079,215 -0.03(-0.18%)
Dec 09, 2019 17.08 17.39 16.93 16.99 2,929,849 -0.18(-1.05%)
Dec 06, 2019 17.06 17.24 17.02 17.17 1,687,400 +0.22(+1.30%)
Dec 05, 2019 16.54 17.19 16.45 16.95 2,859,075 +0.53(+3.23%)
Dec 04, 2019 16.80 16.89 16.35 16.42 1,805,455 -0.26(-1.56%)
Dec 03, 2019 16.90 17.10 16.47 16.68 3,120,574 -0.73(-4.19%)
Dec 02, 2019 17.20 17.50 17.05 17.41 3,100,109 +0.13(+0.75%)
Nov 29, 2019 16.85 17.30 16.44 17.28 1,324,800 +0.28(+1.65%)
Nov 27, 2019 16.89 17.30 16.81 17.00 2,374,200 +0.20(+1.19%)
Nov 26, 2019 16.84 16.99 16.63 16.80 1,137,900 -0.01(-0.06%)
Nov 25, 2019 16.50 16.94 16.36 16.81 2,032,897 +0.22(+1.33%)
Nov 22, 2019 16.93 16.98 16.56 16.59 2,824,300 -0.33(-1.95%)
Nov 21, 2019 16.34 17.08 16.30 16.92 3,825,602 +0.63(+3.87%)
Nov 20, 2019 15.50 16.63 15.42 16.29 4,344,572 +0.56(+3.56%)
Nov 19, 2019 16.60 16.65 15.18 15.73 9,075,016 -0.65(-3.97%)
Nov 18, 2019 17.01 17.01 16.27 16.38 3,941,974 -0.33(-1.97%)
Nov 15, 2019 16.41 16.72 16.26 16.71 2,573,700 +0.38(+2.33%)
Nov 14, 2019 16.80 16.81 16.20 16.33 1,653,912 -0.44(-2.62%)
Nov 13, 2019 16.58 17.00 16.58 16.77 1,926,919 +0.09(+0.54%)
Nov 12, 2019 16.79 16.88 16.48 16.68 3,214,795 -0.09(-0.54%)
Nov 11, 2019 16.35 16.90 16.30 16.77 2,018,519 +0.19(+1.15%)
Nov 08, 2019 16.91 16.93 16.41 16.58 2,977,500 -0.37(-2.18%)
Nov 07, 2019 16.61 16.96 16.60 16.95 3,429,647 +0.51(+3.10%)
Nov 06, 2019 16.42 16.50 16.28 16.44 1,437,691 +0.02(+0.12%)
Nov 05, 2019 16.78 16.78 16.38 16.42 1,969,797 -0.36(-2.15%)
Nov 04, 2019 16.72 16.78 16.30 16.78 3,657,171 +0.32(+1.94%)
Nov 01, 2019 15.98 16.50 15.90 16.46 4,874,500 +0.67(+4.24%)
Oct 31, 2019 15.69 15.87 15.63 15.79 2,226,551 +0.08(+0.51%)
Oct 30, 2019 15.51 15.75 15.43 15.71 2,551,228 +0.14(+0.90%)
Oct 29, 2019 15.60 15.70 15.43 15.57 1,465,304 -0.15(-0.95%)
Oct 28, 2019 15.56 15.91 15.50 15.72 2,350,082 +0.20(+1.29%)
Oct 25, 2019 15.10 15.61 15.10 15.52 1,752,900 +0.26(+1.70%)
Oct 24, 2019 14.50 15.51 14.50 15.26 4,088,887 +0.84(+5.83%)
Oct 23, 2019 14.55 14.70 14.34 14.42 1,149,023 -0.14(-0.96%)
Oct 22, 2019 14.86 14.90 14.56 14.56 703,191 -0.30(-2.02%)
Oct 21, 2019 14.50 14.89 14.47 14.86 1,401,633 +0.45(+3.12%)
Oct 18, 2019 14.30 14.55 14.25 14.41 1,341,100 +0.06(+0.42%)
Oct 17, 2019 14.63 14.69 14.30 14.35 2,953,205 -0.21(-1.44%)
Oct 16, 2019 14.45 14.56 14.10 14.56 1,359,986 +0.05(+0.34%)
Oct 15, 2019 14.44 14.63 14.36 14.51 940,386 +0.16(+1.11%)
Oct 14, 2019 14.26 14.43 14.15 14.35 993,133 -0.02(-0.14%)
Oct 11, 2019 14.56 14.80 14.32 14.37 2,757,100 +0.36(+2.57%)
Oct 10, 2019 13.81 14.08 13.79 14.01 1,448,598 +0.22(+1.60%)
Oct 09, 2019 13.78 13.82 13.52 13.79 1,366,604 +0.35(+2.60%)
Oct 08, 2019 13.57 13.60 13.23 13.44 2,653,061 -0.20(-1.47%)
Oct 07, 2019 13.88 13.95 13.57 13.64 2,390,458 -0.28(-2.01%)
Oct 04, 2019 14.17 14.25 13.85 13.92 1,349,200 -0.30(-2.11%)
Oct 03, 2019 13.85 14.23 13.64 14.22 1,576,196 +0.42(+3.04%)
Oct 02, 2019 13.69 13.93 13.61 13.80 1,917,689 +0.00(+0.00%)
Oct 01, 2019 14.14 14.20 13.74 13.80 2,101,798 -0.32(-2.27%)
Sep 30, 2019 14.47 14.55 14.07 14.12 1,443,240 -0.21(-1.47%)
Sep 27, 2019 15.05 15.29 14.05 14.33 3,479,100 -0.69(-4.59%)
Sep 26, 2019 14.94 15.13 14.81 15.02 1,819,041 +0.13(+0.87%)
Sep 25, 2019 14.52 14.94 14.41 14.89 2,742,153 +0.29(+1.99%)
Sep 24, 2019 15.10 15.19 14.45 14.60 3,472,271 -0.50(-3.31%)
Sep 23, 2019 15.24 15.33 14.97 15.10 1,561,155 -0.16(-1.05%)
Sep 20, 2019 15.09 15.48 15.03 15.26 2,823,000 +0.16(+1.06%)
Sep 19, 2019 15.24 15.43 15.10 15.10 1,789,738 -0.11(-0.72%)
Sep 18, 2019 15.24 15.35 14.96 15.21 1,914,814 -0.03(-0.20%)
Sep 17, 2019 14.91 15.31 14.83 15.24 1,719,335 +0.24(+1.60%)
Sep 16, 2019 14.90 15.19 14.87 15.00 2,287,747 -0.06(-0.40%)
Sep 13, 2019 15.20 15.28 14.94 15.06 1,693,300 -0.08(-0.53%)
Sep 12, 2019 15.30 15.36 14.91 15.14 3,547,573 -0.07(-0.46%)
Sep 11, 2019 14.98 15.28 14.80 15.21 4,426,782 +0.34(+2.29%)
Sep 10, 2019 14.27 14.90 14.16 14.87 3,981,490 +0.53(+3.70%)
Sep 09, 2019 14.48 14.52 14.24 14.34 1,597,241 -0.12(-0.83%)
Sep 06, 2019 14.70 14.89 14.36 14.46 3,313,900 -0.13(-0.89%)
Sep 05, 2019 14.00 14.65 14.00 14.59 7,928,194 +0.82(+5.95%)
Sep 04, 2019 14.32 14.32 13.70 13.77 4,556,994 -0.39(-2.75%)
Sep 03, 2019 13.81 14.44 13.81 14.16 2,755,501 +0.11(+0.78%)
Aug 30, 2019 13.75 14.25 13.75 14.05 2,270,000 +0.35(+2.55%)
Aug 29, 2019 13.75 14.02 13.58 13.70 2,736,815 +0.17(+1.26%)
Aug 28, 2019 13.81 13.86 13.36 13.53 4,263,135 -0.39(-2.80%)
Aug 27, 2019 14.31 14.90 13.85 13.92 6,021,574 -0.58(-4.00%)
Aug 26, 2019 15.12 15.15 14.00 14.50 7,885,139 -0.20(-1.36%)
Aug 23, 2019 14.58 15.34 14.58 14.70 4,215,700 +0.00(+0.00%)
Aug 22, 2019 14.56 14.74 14.35 14.70 2,945,328 +0.29(+2.01%)
Aug 21, 2019 14.50 14.54 14.32 14.41 1,428,635 +0.10(+0.70%)
Aug 20, 2019 14.42 14.58 14.21 14.31 1,697,864 -0.19(-1.31%)
Aug 19, 2019 14.85 15.01 14.40 14.50 3,142,865 -0.02(-0.14%)
Aug 16, 2019 14.29 14.78 14.28 14.52 2,506,200 +0.51(+3.64%)
Aug 15, 2019 13.92 14.13 13.90 14.01 1,029,384 +0.20(+1.45%)
Aug 14, 2019 13.70 13.96 13.55 13.81 2,014,077 -0.20(-1.43%)
Aug 13, 2019 13.88 14.07 13.73 14.01 4,256,360 +0.17(+1.23%)
Aug 12, 2019 13.75 14.01 13.70 13.84 1,691,355 -0.07(-0.50%)
Aug 09, 2019 14.09 14.11 13.86 13.91 2,124,900 -0.28(-1.97%)
Aug 08, 2019 14.19 14.36 13.94 14.19 2,475,087 +0.15(+1.07%)
Aug 07, 2019 14.16 14.39 13.67 14.04 4,303,836 +0.09(+0.65%)
Aug 06, 2019 14.26 14.54 13.88 13.95 4,844,680 +0.14(+1.01%)
Aug 05, 2019 14.20 14.30 13.61 13.81 7,188,278 -0.91(-6.18%)
Aug 02, 2019 14.70 14.79 14.21 14.72 2,139,500 -0.03(-0.20%)
Aug 01, 2019 15.25 15.49 14.60 14.75 2,556,140 -0.40(-2.64%)
Jul 31, 2019 15.50 15.50 14.90 15.15 3,207,367 -0.34(-2.19%)
Jul 30, 2019 15.90 16.03 15.37 15.49 2,580,369 -0.64(-3.97%)
Jul 29, 2019 16.00 16.15 15.77 16.13 1,537,309 +0.17(+1.07%)
Jul 26, 2019 15.76 16.20 15.75 15.96 1,748,800 +0.26(+1.66%)
Jul 25, 2019 15.87 15.99 15.50 15.70 2,056,094 -0.10(-0.63%)
Jul 24, 2019 15.84 15.95 15.72 15.80 1,909,910 -0.04(-0.25%)
Jul 23, 2019 15.78 16.18 15.70 15.84 4,330,215 +0.28(+1.80%)
Jul 22, 2019 15.78 16.24 15.41 15.56 2,588,974 +0.02(+0.13%)
Jul 19, 2019 15.66 15.80 15.43 15.54 2,031,800 +0.01(+0.06%)
Jul 18, 2019 15.50 15.63 15.06 15.53 1,997,888 -0.05(-0.32%)
Jul 17, 2019 16.10 16.10 15.36 15.58 2,816,878 -0.49(-3.05%)
Jul 16, 2019 16.50 16.55 16.06 16.07 1,327,567 -0.38(-2.31%)
Jul 15, 2019 16.58 16.66 16.41 16.45 1,491,340 +0.05(+0.30%)
Jul 12, 2019 16.60 16.75 16.32 16.40 1,399,600 -0.07(-0.43%)
Jul 11, 2019 16.65 16.70 16.33 16.47 1,145,810 -0.12(-0.72%)
Jul 10, 2019 16.70 16.83 16.48 16.59 2,012,535 -0.01(-0.06%)
Jul 09, 2019 16.30 16.66 16.18 16.60 1,391,233 +0.04(+0.24%)
Jul 08, 2019 16.50 16.61 16.40 16.56 1,076,327 -0.18(-1.08%)
Jul 05, 2019 16.52 16.80 16.40 16.74 956,400 +0.11(+0.66%)
Jul 03, 2019 16.60 16.66 16.30 16.63 1,189,600 +0.02(+0.12%)
Jul 02, 2019 16.42 16.70 16.25 16.61 2,952,529 +0.21(+1.28%)
Jul 01, 2019 16.55 16.82 16.26 16.40 4,595,247 +0.13(+0.80%)
Jun 28, 2019 15.89 16.28 15.82 16.27 1,853,800 +0.17(+1.06%)
Jun 27, 2019 16.07 16.25 15.94 16.10 2,739,798 +0.13(+0.81%)
Jun 26, 2019 15.90 16.23 15.90 15.97 1,905,405 +0.33(+2.11%)
Jun 25, 2019 15.88 16.14 15.47 15.64 2,839,204 -0.43(-2.68%)
Jun 24, 2019 15.44 16.24 15.28 16.07 3,682,840 +0.63(+4.08%)
Jun 21, 2019 15.34 15.57 15.10 15.44 2,675,500 -0.14(-0.90%)
Jun 20, 2019 15.57 15.93 15.48 15.58 3,130,392 +0.39(+2.57%)
Jun 19, 2019 15.23 15.34 14.95 15.19 954,862 +0.03(+0.20%)
Jun 18, 2019 14.59 15.50 14.50 15.16 4,472,061 +0.80(+5.57%)
Jun 17, 2019 14.20 14.58 14.19 14.36 1,461,099 +0.09(+0.63%)
Jun 14, 2019 14.33 14.45 14.01 14.27 2,575,800 -0.21(-1.45%)
Jun 13, 2019 14.62 14.80 14.25 14.48 3,091,888 -0.21(-1.43%)
Jun 12, 2019 14.56 14.78 14.41 14.69 1,471,258 -0.23(-1.54%)
Jun 11, 2019 15.51 15.63 14.55 14.92 5,313,391 -0.14(-0.93%)
Jun 10, 2019 14.91 15.31 14.88 15.06 3,584,552 +0.26(+1.76%)
Jun 07, 2019 14.15 15.10 14.10 14.80 5,001,900 +0.63(+4.45%)
Jun 06, 2019 13.90 14.34 13.73 14.17 2,654,266 +0.18(+1.29%)
Jun 05, 2019 14.42 14.45 13.48 13.99 6,164,662 -0.12(-0.85%)
Jun 04, 2019 13.45 14.27 13.27 14.11 5,363,740 +0.63(+4.67%)
Jun 03, 2019 13.51 13.80 13.23 13.48 5,497,266 -0.02(-0.15%)
May 31, 2019 13.63 13.72 13.30 13.50 2,886,700 -0.39(-2.81%)
May 30, 2019 13.93 14.05 13.82 13.89 1,532,666 +0.11(+0.80%)
May 29, 2019 13.88 14.02 13.65 13.78 3,338,148 -0.23(-1.64%)
May 28, 2019 14.37 14.63 13.98 14.01 3,617,387 -0.04(-0.28%)
May 24, 2019 14.49 14.57 13.99 14.05 2,452,900 -0.27(-1.89%)
May 23, 2019 14.20 14.47 13.83 14.32 4,847,373 -0.37(-2.52%)
May 22, 2019 14.73 14.99 14.45 14.69 2,483,022 -0.08(-0.54%)
May 21, 2019 14.87 15.03 14.64 14.77 5,223,542 +0.19(+1.30%)
May 20, 2019 15.00 15.10 14.43 14.58 4,530,595 -0.77(-5.02%)
May 17, 2019 15.53 15.70 15.25 15.35 4,076,700 -0.46(-2.91%)
May 16, 2019 15.63 15.97 15.50 15.81 3,527,036 +0.28(+1.80%)
May 15, 2019 15.46 15.69 15.19 15.53 4,802,098 +0.14(+0.91%)
May 14, 2019 16.69 16.70 14.82 15.39 16,736,144 -0.82(-5.06%)
May 13, 2019 16.51 16.65 16.03 16.21 4,650,164 -0.89(-5.20%)
May 10, 2019 17.17 17.50 16.58 17.10 3,930,900 -0.04(-0.23%)
May 09, 2019 16.71 17.17 16.19 17.14 6,095,899 +0.00(+0.00%)
May 08, 2019 17.08 17.39 16.80 17.14 3,632,962 +0.05(+0.29%)
May 07, 2019 17.27 17.60 16.97 17.09 3,041,965 -0.31(-1.78%)
May 06, 2019 17.35 17.57 17.03 17.40 4,826,030 -0.79(-4.34%)
May 03, 2019 17.90 18.31 17.75 18.19 3,247,500 +0.47(+2.65%)
May 02, 2019 17.80 18.15 17.51 17.72 2,462,871 -0.11(-0.62%)
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.