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

Zim Integrated Shipping Services Ltd (NY: ZIM )

20.06 -0.35 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2024 9.386 9.466 9.466 9.527 2,090,991 +0.09(+1.00%)
Mar 27, 2024 9.320 9.522 9.254 9.433 3,780,786 +0.23(+2.45%)
Mar 26, 2024 9.000 9.287 9.000 9.207 2,462,089 +0.20(+2.19%)
Mar 25, 2024 8.990 9.169 8.913 9.009 2,015,110 -0.01(-0.10%)
Mar 22, 2024 9.141 9.197 8.962 9.018 2,043,366 -0.19(-2.05%)
Mar 21, 2024 9.291 9.560 9.150 9.207 3,162,237 +0.00(+0.00%)
Mar 20, 2024 8.680 9.291 8.548 9.207 3,747,446 +0.50(+5.73%)
Mar 19, 2024 8.774 9.000 8.680 8.708 3,403,079 -0.27(-3.04%)
Mar 18, 2024 8.887 9.070 8.680 8.981 4,260,594 +0.08(+0.95%)
Mar 15, 2024 8.745 9.044 8.727 8.896 6,450,309 +0.15(+1.72%)
Mar 14, 2024 9.320 9.353 8.595 8.745 12,057,813 -0.73(-7.75%)
Mar 13, 2024 9.950 10.36 9.244 9.480 20,985,824 -1.50(-13.64%)
Mar 12, 2024 10.78 11.11 10.51 10.98 8,527,422 +0.24(+2.19%)
Mar 11, 2024 10.35 10.75 10.31 10.74 5,064,749 +0.40(+3.82%)
Mar 08, 2024 10.54 10.83 10.27 10.35 5,294,023 -0.19(-1.79%)
Mar 07, 2024 10.42 10.57 10.31 10.53 3,031,414 +0.03(+0.27%)
Mar 06, 2024 10.25 10.72 10.16 10.51 4,585,439 +0.34(+3.33%)
Mar 05, 2024 10.21 10.43 10.05 10.17 4,809,436 -0.14(-1.37%)
Mar 04, 2024 11.32 11.35 10.31 10.31 7,580,602 -1.00(-8.83%)
Mar 01, 2024 11.23 11.46 11.07 11.31 5,367,806 +0.09(+0.84%)
Feb 29, 2024 11.72 11.82 11.16 11.21 4,885,955 -0.51(-4.34%)
Feb 28, 2024 11.85 12.37 11.72 11.72 4,428,909 -0.08(-0.72%)
Feb 27, 2024 11.55 12.02 11.55 11.80 3,901,378 +0.33(+2.87%)
Feb 26, 2024 11.25 11.50 11.13 11.48 3,817,390 -0.12(-1.06%)
Feb 23, 2024 11.59 11.67 11.13 11.60 3,463,708 -0.18(-1.52%)
Feb 22, 2024 11.77 11.98 11.63 11.78 2,362,678 +0.05(+0.40%)
Feb 21, 2024 11.96 12.20 11.61 11.73 4,704,503 -0.20(-1.66%)
Feb 20, 2024 11.95 11.98 11.41 11.93 4,184,354 +0.06(+0.48%)
Feb 16, 2024 12.05 12.15 11.77 11.87 3,649,838 +0.06(+0.48%)
Feb 15, 2024 11.44 12.02 11.41 11.81 5,351,386 +0.47(+4.15%)
Feb 14, 2024 11.15 11.44 10.95 11.34 4,201,884 +0.24(+2.12%)
Feb 13, 2024 11.18 11.48 11.03 11.11 4,329,688 -0.29(-2.56%)
Feb 12, 2024 11.11 11.64 10.97 11.40 4,653,845 +0.21(+1.85%)
Feb 09, 2024 11.56 11.69 11.11 11.19 5,845,308 -0.30(-2.62%)
Feb 08, 2024 11.44 11.71 10.89 11.49 11,946,590 -0.98(-7.85%)
Feb 07, 2024 11.77 12.60 11.43 12.47 7,110,940 +0.76(+6.51%)
Feb 06, 2024 12.45 12.56 11.64 11.71 7,736,465 -0.70(-5.61%)
Feb 05, 2024 12.61 12.79 12.14 12.41 5,309,225 -0.01(-0.08%)
Feb 02, 2024 12.33 12.84 12.17 12.42 5,900,656 -0.07(-0.53%)
Feb 01, 2024 14.21 14.71 11.77 12.48 27,670,756 -1.64(-11.60%)
Jan 31, 2024 13.77 14.70 13.76 14.12 11,629,728 +0.16(+1.15%)
Jan 30, 2024 13.41 14.03 13.09 13.96 8,098,499 +0.36(+2.63%)
Jan 29, 2024 14.11 14.16 12.99 13.60 18,745,152 +0.95(+7.51%)
Jan 26, 2024 12.71 12.77 11.97 12.65 8,593,643 -0.34(-2.61%)
Jan 25, 2024 13.20 13.29 12.57 12.99 6,304,623 -0.24(-1.85%)
Jan 24, 2024 12.73 13.56 12.61 13.24 8,236,013 +0.25(+1.96%)
Jan 23, 2024 12.53 13.18 12.15 12.98 7,281,163 +0.61(+4.95%)
Jan 22, 2024 12.14 12.78 11.86 12.37 7,858,504 +0.25(+2.10%)
Jan 19, 2024 12.57 12.73 12.05 12.12 10,806,442 -0.80(-6.20%)
Jan 18, 2024 13.28 13.48 12.86 12.92 6,410,489 -0.16(-1.22%)
Jan 17, 2024 12.59 13.14 12.18 13.08 11,264,744 +0.55(+4.36%)
Jan 16, 2024 13.27 13.53 12.37 12.53 9,122,581 -0.14(-1.11%)
Jan 12, 2024 14.12 14.47 12.43 12.67 21,443,770 -0.24(-1.90%)
Jan 11, 2024 12.33 13.20 12.10 12.92 10,710,011 +0.78(+6.44%)
Jan 10, 2024 12.14 12.92 12.01 12.13 9,290,345 +0.03(+0.23%)
Jan 09, 2024 12.44 12.70 11.85 12.11 8,837,021 -0.76(-5.93%)
Jan 08, 2024 12.19 12.92 11.63 12.87 19,083,956 -0.87(-6.31%)
Jan 05, 2024 12.61 14.35 12.50 13.73 23,005,672 +0.92(+7.20%)
Jan 04, 2024 12.10 12.99 11.64 12.81 20,141,408 +1.27(+11.01%)
Jan 03, 2024 10.85 11.81 10.48 11.54 15,991,996 +1.01(+9.56%)
Jan 02, 2024 9.790 10.61 9.602 10.53 10,850,901 +1.24(+13.37%)
Dec 29, 2023 9.320 9.640 8.962 9.291 6,307,152 +0.09(+1.02%)
Dec 28, 2023 9.480 9.772 9.178 9.197 5,626,945 -0.33(-3.46%)
Dec 27, 2023 9.988 10.14 9.239 9.527 8,311,531 -0.12(-1.27%)
Dec 26, 2023 10.12 10.22 8.943 9.649 18,249,136 -1.25(-11.49%)
Dec 22, 2023 10.36 11.24 10.23 10.90 12,714,229 +1.02(+10.29%)
Dec 21, 2023 9.932 10.07 9.461 9.885 7,928,408 +0.46(+4.90%)
Dec 20, 2023 9.263 10.24 9.084 9.423 10,691,932 +0.34(+3.73%)
Dec 19, 2023 9.226 9.226 8.717 9.084 8,401,829 -0.11(-1.23%)
Dec 18, 2023 9.762 10.31 8.915 9.197 14,124,181 +0.12(+1.35%)
Dec 15, 2023 8.105 9.197 8.105 9.075 13,837,415 +1.38(+17.99%)
Dec 14, 2023 7.277 7.809 7.258 7.691 6,355,781 +0.59(+8.36%)
Dec 13, 2023 6.816 7.140 6.557 7.098 4,907,289 +0.24(+3.43%)
Dec 12, 2023 7.060 7.089 6.801 6.863 3,219,550 -0.31(-4.33%)
Dec 11, 2023 6.853 7.258 6.844 7.173 3,076,089 +0.24(+3.53%)
Dec 08, 2023 6.816 7.060 6.778 6.929 2,494,184 +0.14(+2.08%)
Dec 07, 2023 6.778 6.853 6.646 6.787 2,751,558 -0.05(-0.69%)
Dec 06, 2023 6.929 7.088 6.787 6.834 3,176,267 -0.03(-0.41%)
Dec 05, 2023 7.409 7.437 6.797 6.863 4,754,804 -0.72(-9.55%)
Dec 04, 2023 7.249 7.644 7.230 7.588 5,714,907 +0.41(+5.77%)
Dec 01, 2023 6.524 7.230 6.401 7.173 5,665,219 +0.58(+8.86%)
Nov 30, 2023 6.561 6.646 6.378 6.590 3,293,900 +0.07(+1.01%)
Nov 29, 2023 6.241 6.853 6.241 6.524 5,041,612 +0.32(+5.16%)
Nov 28, 2023 6.166 6.298 6.015 6.204 5,464,590 -0.04(-0.60%)
Nov 27, 2023 6.467 6.477 6.204 6.241 3,598,028 -0.25(-3.91%)
Nov 24, 2023 6.496 6.571 6.458 6.496 1,424,874 +0.00(+0.00%)
Nov 22, 2023 6.580 6.627 6.453 6.496 3,140,113 -0.04(-0.58%)
Nov 21, 2023 6.571 6.797 6.448 6.533 4,000,003 -0.08(-1.14%)
Nov 20, 2023 7.013 7.051 6.543 6.609 5,636,034 -0.56(-7.87%)
Nov 17, 2023 6.646 7.173 6.472 7.173 5,650,064 +0.33(+4.81%)
Nov 16, 2023 6.976 7.465 6.731 6.844 7,076,058 -0.22(-3.07%)
Nov 15, 2023 6.985 7.202 6.373 7.060 10,947,522 -0.28(-3.85%)
Nov 14, 2023 6.863 7.413 6.834 7.343 5,291,994 +0.63(+9.40%)
Nov 13, 2023 6.882 6.882 6.613 6.712 2,776,200 -0.24(-3.52%)
Nov 10, 2023 7.117 7.126 6.778 6.957 1,998,836 -0.10(-1.47%)
Nov 09, 2023 7.013 7.136 6.947 7.060 2,136,791 +0.13(+1.90%)
Nov 08, 2023 7.060 7.126 6.806 6.929 2,629,210 -0.18(-2.52%)
Nov 07, 2023 7.277 7.277 6.820 7.107 3,240,989 -0.18(-2.45%)
Nov 06, 2023 7.446 7.456 7.225 7.286 1,809,638 -0.14(-1.90%)
Nov 03, 2023 7.399 7.484 7.211 7.428 4,159,244 -0.31(-4.01%)
Nov 02, 2023 7.437 7.757 7.409 7.738 3,205,027 +0.45(+6.20%)
Nov 01, 2023 7.286 7.423 7.202 7.286 1,661,012 +0.00(+0.00%)
Oct 31, 2023 7.437 7.503 7.272 7.286 2,059,076 -0.15(-2.03%)
Oct 30, 2023 7.757 7.870 7.343 7.437 3,001,417 -0.23(-2.95%)
Oct 27, 2023 8.284 8.312 7.611 7.663 2,487,153 -0.56(-6.86%)
Oct 26, 2023 8.030 8.359 7.969 8.228 2,378,473 +0.24(+2.94%)
Oct 25, 2023 7.908 8.002 7.771 7.992 1,151,305 -0.02(-0.24%)
Oct 24, 2023 7.682 8.167 7.672 8.011 4,067,168 +0.43(+5.71%)
Oct 23, 2023 7.795 7.884 7.531 7.578 3,647,379 -0.40(-4.96%)
Oct 20, 2023 8.143 8.237 7.974 7.974 1,896,250 -0.26(-3.20%)
Oct 19, 2023 8.529 8.548 8.143 8.237 3,027,485 -0.40(-4.58%)
Oct 18, 2023 8.868 8.901 8.529 8.632 2,026,307 -0.37(-4.08%)
Oct 17, 2023 8.990 9.207 8.915 9.000 1,687,999 -0.12(-1.34%)
Oct 16, 2023 9.056 9.253 9.018 9.122 1,747,862 -0.07(-0.72%)
Oct 13, 2023 8.632 9.273 8.628 9.188 3,522,757 +0.59(+6.90%)
Oct 12, 2023 9.084 9.084 8.520 8.595 3,357,191 -0.39(-4.30%)
Oct 11, 2023 8.971 9.098 8.877 8.981 1,689,163 -0.11(-1.24%)
Oct 10, 2023 8.990 9.339 8.973 9.094 1,907,582 -0.10(-1.13%)
Oct 09, 2023 8.793 9.306 8.736 9.197 3,681,846 +0.00(+0.00%)
Oct 06, 2023 8.670 9.249 8.632 9.197 2,353,547 +0.42(+4.83%)
Oct 05, 2023 9.056 9.122 8.736 8.774 1,949,816 -0.24(-2.71%)
Oct 04, 2023 8.943 9.066 8.596 9.018 2,463,808 +0.04(+0.42%)
Oct 03, 2023 9.207 9.263 8.934 8.981 2,800,514 -0.36(-3.83%)
Oct 02, 2023 9.781 9.875 9.282 9.339 2,254,050 -0.50(-5.07%)
Sep 29, 2023 9.687 9.965 9.687 9.837 1,488,434 +0.11(+1.16%)
Sep 28, 2023 9.564 9.823 9.470 9.725 1,662,132 +0.08(+0.88%)
Sep 27, 2023 9.979 10.05 9.423 9.640 3,200,780 -0.27(-2.75%)
Sep 26, 2023 10.18 10.35 9.885 9.913 2,297,890 -0.34(-3.31%)
Sep 25, 2023 10.54 10.27 10.04 10.25 3,848,592 -0.50(-4.64%)
Sep 22, 2023 10.47 10.91 10.44 10.75 2,590,547 +0.29(+2.79%)
Sep 21, 2023 10.59 10.80 10.42 10.46 2,299,089 -0.30(-2.80%)
Sep 20, 2023 11.19 11.32 10.76 10.76 2,347,829 -0.33(-2.97%)
Sep 19, 2023 10.86 11.10 10.83 11.09 2,155,343 +0.22(+1.99%)
Sep 18, 2023 10.84 11.32 10.75 10.87 4,787,001 +0.52(+5.00%)
Sep 15, 2023 10.64 10.77 10.36 10.36 3,645,344 -0.24(-2.22%)
Sep 14, 2023 10.87 11.04 10.57 10.59 2,562,098 -0.03(-0.27%)
Sep 13, 2023 11.02 11.22 10.62 10.62 2,523,807 -0.31(-2.84%)
Sep 12, 2023 10.68 11.02 10.65 10.93 1,354,038 +0.17(+1.58%)
Sep 11, 2023 10.78 10.95 10.68 10.76 1,760,256 -0.01(-0.09%)
Sep 08, 2023 10.65 10.90 10.51 10.77 1,479,748 +0.08(+0.79%)
Sep 07, 2023 10.87 10.92 10.64 10.68 2,484,068 -0.33(-2.99%)
Sep 06, 2023 10.95 11.11 10.87 11.01 1,663,606 +0.01(+0.09%)
Sep 05, 2023 11.42 11.46 10.97 11.00 2,695,303 -0.52(-4.49%)
Sep 01, 2023 11.52 11.78 11.50 11.52 1,812,032 +0.16(+1.41%)
Aug 31, 2023 11.31 11.44 11.20 11.36 3,086,532 -0.03(-0.25%)
Aug 30, 2023 11.48 11.48 11.33 11.39 1,294,987 -0.09(-0.82%)
Aug 29, 2023 11.11 11.53 11.04 11.48 2,132,978 +0.38(+3.39%)
Aug 28, 2023 11.27 11.46 11.03 11.11 1,877,722 -0.06(-0.51%)
Aug 25, 2023 11.40 11.49 11.04 11.16 2,537,767 -0.30(-2.63%)
Aug 24, 2023 11.63 11.67 11.40 11.47 1,979,257 -0.19(-1.61%)
Aug 23, 2023 11.46 11.65 11.33 11.65 1,804,722 +0.08(+0.73%)
Aug 22, 2023 11.88 12.02 11.44 11.57 2,293,731 -0.31(-2.62%)
Aug 21, 2023 11.50 11.90 11.48 11.88 2,229,576 +0.21(+1.77%)
Aug 18, 2023 11.36 11.86 11.26 11.67 2,470,090 +0.01(+0.08%)
Aug 17, 2023 11.43 12.04 11.42 11.66 3,645,468 +0.31(+2.74%)
Aug 16, 2023 11.85 12.00 11.25 11.35 9,285,713 -1.30(-10.27%)
Aug 15, 2023 12.93 12.95 12.51 12.65 3,855,748 -0.45(-3.45%)
Aug 14, 2023 13.32 13.32 12.95 13.10 2,113,644 -0.32(-2.38%)
Aug 11, 2023 13.18 13.53 13.09 13.42 1,514,693 +0.05(+0.35%)
Aug 10, 2023 13.41 13.58 13.24 13.38 1,467,690 +0.05(+0.35%)
Aug 09, 2023 13.67 13.67 13.12 13.33 1,963,550 -0.34(-2.48%)
Aug 08, 2023 13.37 13.83 13.03 13.67 2,124,164 +0.02(+0.14%)
Aug 07, 2023 14.17 14.28 13.57 13.65 2,141,539 -0.51(-3.59%)
Aug 04, 2023 14.45 14.56 13.92 14.16 1,684,838 -0.31(-2.15%)
Aug 03, 2023 13.86 14.51 13.79 14.47 2,954,961 +0.40(+2.88%)
Aug 02, 2023 13.97 14.10 13.40 14.06 2,666,046 -0.20(-1.39%)
Aug 01, 2023 13.99 14.36 13.73 14.26 2,160,071 +0.01(+0.07%)
Jul 31, 2023 14.33 14.49 13.96 14.25 2,759,038 -0.08(-0.53%)
Jul 28, 2023 13.76 14.49 13.76 14.33 3,922,365 +0.78(+5.77%)
Jul 27, 2023 13.64 14.23 13.47 13.55 4,856,113 +0.18(+1.34%)
Jul 26, 2023 12.75 13.43 12.73 13.37 2,629,426 +0.52(+4.03%)
Jul 25, 2023 13.18 13.40 12.77 12.85 2,214,658 -0.22(-1.66%)
Jul 24, 2023 12.90 13.18 12.86 13.07 1,880,903 +0.10(+0.80%)
Jul 21, 2023 13.51 13.58 12.85 12.96 3,208,221 -0.61(-4.51%)
Jul 20, 2023 13.41 13.87 13.37 13.57 4,001,919 +0.17(+1.26%)
Jul 19, 2023 12.80 13.59 12.76 13.41 5,749,069 +0.81(+6.43%)
Jul 18, 2023 12.08 12.76 12.06 12.60 3,764,941 +0.55(+4.53%)
Jul 17, 2023 11.80 12.10 11.70 12.05 2,298,774 +0.06(+0.47%)
Jul 14, 2023 12.08 12.13 11.68 11.99 2,594,838 -0.04(-0.31%)
Jul 13, 2023 12.18 12.23 11.79 12.03 2,995,188 +0.00(+0.00%)
Jul 12, 2023 12.26 12.96 12.01 12.03 6,155,504 -0.56(-4.48%)
Jul 11, 2023 12.17 12.80 12.15 12.60 4,186,677 +0.59(+4.94%)
Jul 10, 2023 12.05 12.20 11.88 12.00 1,691,763 +0.04(+0.31%)
Jul 07, 2023 11.95 12.29 11.95 11.96 2,183,070 +0.05(+0.40%)
Jul 06, 2023 11.85 11.99 11.55 11.92 2,340,754 -0.17(-1.40%)
Jul 05, 2023 11.99 12.31 11.89 12.09 2,359,425 +0.04(+0.31%)
Jul 03, 2023 11.67 12.27 11.66 12.05 2,688,785 +0.39(+3.31%)
Jun 30, 2023 11.96 12.02 11.64 11.66 1,754,387 -0.16(-1.35%)
Jun 29, 2023 11.99 12.12 11.82 11.82 1,689,003 -0.12(-1.02%)
Jun 28, 2023 11.62 11.96 11.49 11.95 2,412,290 +0.22(+1.85%)
Jun 27, 2023 11.32 11.80 11.09 11.73 2,975,839 +0.35(+3.06%)
Jun 26, 2023 11.39 11.52 11.24 11.38 2,343,174 -0.08(-0.74%)
Jun 23, 2023 11.30 11.51 11.22 11.47 1,994,190 -0.01(-0.08%)
Jun 22, 2023 11.60 11.67 11.33 11.48 2,105,511 -0.14(-1.22%)
Jun 21, 2023 11.69 11.89 11.58 11.62 2,297,478 -0.19(-1.60%)
Jun 20, 2023 12.09 12.26 11.70 11.80 3,810,632 -0.43(-3.54%)
Jun 16, 2023 12.46 12.47 12.17 12.24 3,165,163 -0.37(-2.91%)
Jun 15, 2023 12.55 12.74 12.37 12.61 2,198,949 -0.12(-0.96%)
Jun 14, 2023 12.46 12.90 12.39 12.73 3,475,734 +0.24(+1.88%)
Jun 13, 2023 12.75 12.83 12.31 12.49 3,439,880 +0.05(+0.38%)
Jun 12, 2023 12.19 12.45 11.89 12.45 3,913,648 +0.28(+2.32%)
Jun 09, 2023 12.80 12.80 12.10 12.16 6,159,059 -0.74(-5.76%)
Jun 08, 2023 13.13 13.30 12.73 12.91 2,847,511 -0.02(-0.15%)
Jun 07, 2023 13.18 13.40 12.92 12.93 2,511,918 -0.10(-0.80%)
Jun 06, 2023 12.67 13.28 12.52 13.03 2,748,897 +0.32(+2.52%)
Jun 05, 2023 13.38 13.52 12.71 12.71 2,872,453 -0.65(-4.86%)
Jun 02, 2023 12.77 13.71 12.77 13.36 4,929,515 +0.90(+7.26%)
Jun 01, 2023 12.07 12.81 12.01 12.45 4,410,953 +0.47(+3.93%)
May 31, 2023 12.54 12.66 11.92 11.98 5,860,361 -0.75(-5.91%)
May 30, 2023 12.71 13.12 12.59 12.74 4,582,212 -0.24(-1.81%)
May 26, 2023 13.51 13.57 12.87 12.97 2,771,834 -0.37(-2.75%)
May 25, 2023 13.51 13.63 13.23 13.34 3,850,230 -0.23(-1.67%)
May 24, 2023 13.23 13.77 13.07 13.57 5,561,330 +0.14(+1.05%)
May 23, 2023 13.04 13.50 12.19 13.42 13,573,597 -0.40(-2.86%)
May 22, 2023 15.12 15.12 13.65 13.82 17,047,268 -2.66(-16.16%)
May 19, 2023 16.90 16.91 16.35 16.48 2,655,769 -0.35(-2.07%)
May 18, 2023 16.53 16.88 16.47 16.83 1,728,058 +0.24(+1.48%)
May 17, 2023 16.11 16.66 16.08 16.59 2,414,907 +0.64(+4.01%)
May 16, 2023 16.47 16.77 15.85 15.95 3,383,338 -0.66(-3.97%)
May 15, 2023 16.19 16.66 15.77 16.61 3,293,261 +0.51(+3.16%)
May 12, 2023 16.37 16.49 16.03 16.10 1,802,359 -0.11(-0.70%)
May 11, 2023 16.36 16.44 16.11 16.21 2,135,728 -0.07(-0.40%)
May 10, 2023 16.53 16.58 16.06 16.28 2,357,640 -0.03(-0.17%)
May 09, 2023 16.48 16.53 16.01 16.30 2,253,231 -0.30(-1.81%)
May 08, 2023 16.54 16.73 16.28 16.61 2,303,141 +0.16(+0.97%)
May 05, 2023 15.50 16.46 15.50 16.45 3,749,489 +1.05(+6.85%)
May 04, 2023 15.65 15.76 15.25 15.39 3,287,001 -0.33(-2.10%)
May 03, 2023 15.81 16.13 15.68 15.72 2,883,662 -0.08(-0.48%)
May 02, 2023 15.72 15.87 15.57 15.80 2,850,443 -0.11(-0.71%)
May 01, 2023 16.04 16.06 15.57 15.91 3,365,718 -0.16(-1.00%)
Apr 28, 2023 15.72 16.23 15.69 16.07 3,357,030 +0.28(+1.79%)
Apr 27, 2023 16.04 16.09 15.71 15.79 4,623,808 -0.02(-0.12%)
Apr 26, 2023 16.80 16.86 15.74 15.81 7,414,230 -0.73(-4.44%)
Apr 25, 2023 17.21 17.34 16.48 16.54 5,019,963 -0.86(-4.92%)
Apr 24, 2023 18.12 18.12 17.38 17.40 4,757,291 -0.72(-4.00%)
Apr 21, 2023 18.78 18.78 18.07 18.12 5,109,557 -1.09(-5.68%)
Apr 20, 2023 19.77 20.10 19.12 19.21 3,746,766 -0.85(-4.22%)
Apr 19, 2023 19.84 20.48 19.37 20.06 4,396,186 -0.21(-1.02%)
Apr 18, 2023 20.30 20.60 20.06 20.27 2,537,757 -0.03(-0.14%)
Apr 17, 2023 20.52 20.61 19.82 20.30 3,731,281 -0.08(-0.42%)
Apr 14, 2023 19.77 20.58 19.68 20.38 7,420,203 +1.22(+6.39%)
Apr 13, 2023 19.04 19.54 18.95 19.16 5,246,895 +0.48(+2.57%)
Apr 12, 2023 18.90 19.35 18.55 18.68 6,317,563 -0.16(-0.85%)
Apr 11, 2023 16.90 18.92 16.85 18.84 10,480,805 +2.24(+13.50%)
Apr 10, 2023 16.33 16.71 15.88 16.60 5,257,794 +0.23(+1.38%)
Apr 06, 2023 16.67 16.90 16.14 16.37 5,232,483 -0.22(-1.31%)
Apr 05, 2023 17.97 17.97 16.36 16.59 10,905,927 -1.81(-9.83%)
Apr 04, 2023 17.09 18.71 16.97 18.39 16,658,551 +2.33(+14.47%)
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.