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

Azul S.A. ADR (NY: AZUL )

5.710 +0.110 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 28.58 29.26 28.52 29.21 416,100 +0.90(+3.18%)
Mar 28, 2019 27.60 28.51 27.30 28.31 875,505 -0.20(-0.70%)
Mar 27, 2019 29.65 29.82 28.32 28.51 816,613 -2.13(-6.95%)
Mar 26, 2019 30.54 30.90 29.88 30.64 665,428 +0.14(+0.46%)
Mar 25, 2019 29.87 31.11 29.85 30.50 427,533 +0.26(+0.86%)
Mar 22, 2019 31.23 31.41 30.14 30.24 499,800 -2.05(-6.35%)
Mar 21, 2019 33.05 33.13 31.06 32.29 445,528 -0.42(-1.28%)
Mar 20, 2019 33.38 33.38 32.14 32.71 632,997 -0.51(-1.54%)
Mar 19, 2019 33.26 34.09 33.14 33.22 446,163 +0.05(+0.15%)
Mar 18, 2019 32.21 33.33 32.11 33.17 361,079 +0.95(+2.95%)
Mar 15, 2019 32.19 32.74 32.16 32.22 337,600 +0.32(+1.00%)
Mar 14, 2019 32.24 32.67 31.69 31.90 511,671 +0.20(+0.63%)
Mar 13, 2019 31.12 31.76 30.89 31.70 419,145 +0.33(+1.05%)
Mar 12, 2019 30.99 31.91 30.94 31.37 1,194,162 +0.60(+1.95%)
Mar 11, 2019 30.94 31.18 30.49 30.77 843,897 +2.12(+7.40%)
Mar 08, 2019 27.93 28.73 27.77 28.65 454,500 +0.54(+1.92%)
Mar 07, 2019 28.68 28.71 27.84 28.11 317,880 -0.58(-2.02%)
Mar 06, 2019 29.48 29.87 28.45 28.69 454,290 -0.76(-2.58%)
Mar 05, 2019 29.13 29.69 28.93 29.45 355,301 +0.44(+1.52%)
Mar 04, 2019 28.93 29.24 28.58 29.01 121,328 +0.06(+0.21%)
Mar 01, 2019 29.16 29.37 28.81 28.95 435,100 -0.82(-2.75%)
Feb 28, 2019 29.94 30.37 29.57 29.77 322,937 -0.65(-2.14%)
Feb 27, 2019 30.42 30.57 30.34 30.42 143,480 -0.33(-1.07%)
Feb 26, 2019 30.31 30.90 30.18 30.75 198,092 +0.36(+1.18%)
Feb 25, 2019 30.60 30.91 30.38 30.39 321,287 +0.29(+0.96%)
Feb 22, 2019 29.90 30.24 29.69 30.10 550,100 +0.41(+1.38%)
Feb 21, 2019 29.93 30.06 29.50 29.69 444,252 -0.76(-2.50%)
Feb 20, 2019 30.97 31.27 30.35 30.45 405,451 -0.50(-1.62%)
Feb 19, 2019 30.98 31.81 30.40 30.95 594,219 +0.00(+0.00%)
Feb 15, 2019 30.65 31.17 30.25 30.95 358,300 +0.11(+0.36%)
Feb 14, 2019 29.73 31.11 29.54 30.84 465,321 +0.38(+1.25%)
Feb 13, 2019 30.56 30.71 30.21 30.46 292,858 -0.36(-1.17%)
Feb 12, 2019 29.88 31.24 29.87 30.82 912,628 +1.24(+4.19%)
Feb 11, 2019 29.97 29.98 29.22 29.58 264,989 -0.08(-0.27%)
Feb 08, 2019 29.14 29.76 28.66 29.66 343,300 +0.22(+0.75%)
Feb 07, 2019 29.93 29.99 28.84 29.44 370,620 -0.60(-2.00%)
Feb 06, 2019 30.59 30.72 29.97 30.04 320,252 -1.54(-4.88%)
Feb 05, 2019 31.76 31.84 31.14 31.58 609,579 +0.61(+1.97%)
Feb 04, 2019 30.99 31.21 30.66 30.97 950,526 +0.65(+2.14%)
Feb 01, 2019 30.27 30.49 29.97 30.32 617,600 +0.07(+0.23%)
Jan 31, 2019 30.18 30.41 29.90 30.25 1,377,384 +1.26(+4.35%)
Jan 30, 2019 28.58 29.22 28.29 28.99 424,937 +1.15(+4.13%)
Jan 29, 2019 28.23 28.26 27.61 27.84 401,348 -0.32(-1.14%)
Jan 28, 2019 28.13 28.31 27.69 28.16 404,866 -0.54(-1.88%)
Jan 25, 2019 28.75 29.48 28.50 28.70 357,300 +0.20(+0.70%)
Jan 24, 2019 28.50 29.03 28.34 28.50 308,271 -0.04(-0.14%)
Jan 23, 2019 28.23 28.61 27.79 28.54 312,323 +0.79(+2.85%)
Jan 22, 2019 28.64 28.78 27.60 27.75 309,023 -1.38(-4.74%)
Jan 18, 2019 29.81 29.92 28.99 29.13 445,200 -0.35(-1.19%)
Jan 17, 2019 29.29 29.77 28.85 29.48 542,951 +0.26(+0.89%)
Jan 16, 2019 29.68 29.70 29.20 29.22 334,176 -0.46(-1.55%)
Jan 15, 2019 30.05 30.23 29.65 29.68 735,586 -0.55(-1.82%)
Jan 14, 2019 30.26 30.60 30.09 30.23 974,645 +0.27(+0.90%)
Jan 11, 2019 29.40 30.00 29.02 29.96 1,630,600 +1.20(+4.17%)
Jan 10, 2019 28.92 29.29 28.58 28.76 967,752 +0.56(+1.99%)
Jan 09, 2019 28.31 28.53 28.19 28.20 445,854 +0.41(+1.48%)
Jan 08, 2019 28.49 28.51 27.61 27.79 986,223 -0.25(-0.89%)
Jan 07, 2019 28.91 28.96 28.00 28.04 535,066 -0.95(-3.28%)
Jan 04, 2019 28.68 29.31 28.44 28.99 393,400 +0.22(+0.76%)
Jan 03, 2019 29.00 29.06 28.57 28.77 627,046 +0.06(+0.21%)
Jan 02, 2019 27.78 28.82 27.76 28.71 525,347 +1.02(+3.68%)
Dec 31, 2018 27.44 27.92 27.32 27.69 223,600 +0.40(+1.47%)
Dec 28, 2018 26.94 27.34 26.72 27.29 364,400 +0.34(+1.26%)
Dec 27, 2018 26.31 27.07 26.01 26.95 314,659 +0.03(+0.11%)
Dec 26, 2018 26.71 26.95 25.86 26.92 339,686 +0.59(+2.24%)
Dec 24, 2018 25.96 26.53 25.96 26.33 113,100 +0.07(+0.27%)
Dec 21, 2018 26.54 26.96 26.17 26.26 697,800 +0.23(+0.88%)
Dec 20, 2018 25.86 26.40 25.52 26.03 925,965 +1.22(+4.92%)
Dec 19, 2018 25.47 25.70 24.29 24.81 668,055 -0.41(-1.63%)
Dec 18, 2018 24.95 25.52 24.86 25.22 460,920 +0.77(+3.15%)
Dec 17, 2018 25.51 25.51 24.33 24.45 408,544 -1.25(-4.86%)
Dec 14, 2018 25.82 26.07 25.47 25.70 413,600 -0.31(-1.19%)
Dec 13, 2018 25.69 26.36 25.40 26.01 470,190 +0.04(+0.15%)
Dec 12, 2018 25.74 26.15 25.61 25.97 700,442 +0.71(+2.81%)
Dec 11, 2018 24.00 25.40 23.55 25.26 941,657 +1.79(+7.63%)
Dec 10, 2018 23.53 24.06 23.31 23.47 783,661 -0.50(-2.09%)
Dec 07, 2018 24.93 24.93 23.82 23.97 490,700 -1.33(-5.26%)
Dec 06, 2018 24.80 25.39 24.32 25.30 875,956 +0.51(+2.06%)
Dec 04, 2018 25.46 25.78 24.25 24.79 783,900 -0.82(-3.20%)
Dec 03, 2018 26.62 26.73 25.61 25.61 579,242 -1.38(-5.11%)
Nov 30, 2018 26.40 27.03 26.36 26.99 624,700 +0.54(+2.04%)
Nov 29, 2018 26.67 26.81 26.30 26.45 816,265 -0.29(-1.08%)
Nov 28, 2018 26.39 26.92 25.64 26.74 477,318 +0.86(+3.32%)
Nov 27, 2018 25.69 26.07 25.39 25.88 1,061,087 +0.71(+2.82%)
Nov 26, 2018 27.04 27.06 25.11 25.17 1,084,885 -2.35(-8.54%)
Nov 23, 2018 28.06 28.17 27.44 27.52 444,400 +0.05(+0.18%)
Nov 21, 2018 27.47 27.47 27.47 0 +0.72(+2.69%)
Nov 20, 2018 26.92 27.12 26.35 26.75 486,384 -0.60(-2.19%)
Nov 19, 2018 27.54 27.54 26.96 27.35 480,615 -0.35(-1.26%)
Nov 16, 2018 26.98 27.86 26.69 27.70 675,300 +0.69(+2.55%)
Nov 15, 2018 25.94 27.07 25.94 27.01 518,793 +0.84(+3.21%)
Nov 14, 2018 26.36 26.55 25.39 26.17 1,838,732 +0.28(+1.08%)
Nov 13, 2018 25.61 25.95 25.48 25.89 879,826 +0.09(+0.35%)
Nov 12, 2018 25.60 26.10 25.36 25.80 567,495 +0.30(+1.18%)
Nov 09, 2018 25.06 25.74 24.74 25.50 1,073,500 +1.04(+4.25%)
Nov 08, 2018 24.55 24.77 23.87 24.46 1,061,286 -0.54(-2.16%)
Nov 07, 2018 25.37 25.45 24.53 25.00 1,019,096 -0.29(-1.15%)
Nov 06, 2018 25.74 25.92 25.03 25.29 1,312,697 -0.34(-1.33%)
Nov 05, 2018 26.10 26.50 25.50 25.63 2,191,271 +0.31(+1.22%)
Nov 02, 2018 25.14 25.90 24.69 25.32 813,700 +0.09(+0.36%)
Nov 01, 2018 24.56 25.62 23.94 25.23 2,447,727 +0.85(+3.49%)
Oct 31, 2018 25.23 25.41 23.46 24.38 2,391,230 -0.54(-2.17%)
Oct 30, 2018 23.16 24.94 23.12 24.92 1,667,694 +1.87(+8.11%)
Oct 29, 2018 25.05 25.24 22.68 23.05 2,344,021 -0.75(-3.15%)
Oct 26, 2018 22.57 23.86 22.34 23.80 2,013,300 +1.30(+5.78%)
Oct 25, 2018 22.48 22.86 21.91 22.50 1,864,445 +0.49(+2.23%)
Oct 24, 2018 23.35 23.40 22.00 22.01 1,348,491 -1.18(-5.09%)
Oct 23, 2018 23.01 23.20 22.43 23.19 1,387,825 +0.00(+0.00%)
Oct 22, 2018 23.07 23.79 22.60 23.19 1,707,256 +0.85(+3.80%)
Oct 19, 2018 23.11 23.31 22.10 22.34 830,400 -0.30(-1.33%)
Oct 18, 2018 23.13 23.48 22.44 22.64 1,488,633 -0.02(-0.09%)
Oct 17, 2018 22.14 22.81 21.46 22.66 1,411,581 +0.80(+3.66%)
Oct 16, 2018 22.37 22.70 21.52 21.86 1,582,511 +0.46(+2.15%)
Oct 15, 2018 21.46 21.86 21.21 21.40 791,735 +0.61(+2.93%)
Oct 12, 2018 21.37 21.37 20.54 20.79 787,200 +0.24(+1.17%)
Oct 11, 2018 21.74 21.79 20.53 20.55 1,093,746 -0.51(-2.42%)
Oct 10, 2018 22.16 22.16 21.06 21.06 1,150,421 -1.66(-7.31%)
Oct 09, 2018 22.57 23.23 21.86 22.72 1,817,417 +0.77(+3.51%)
Oct 08, 2018 21.23 22.51 20.56 21.95 5,012,709 +2.73(+14.20%)
Oct 05, 2018 19.53 19.61 18.76 19.22 948,200 +0.29(+1.53%)
Oct 04, 2018 18.58 19.16 18.42 18.93 657,166 +0.13(+0.69%)
Oct 03, 2018 19.80 19.92 18.71 18.80 1,726,731 +0.77(+4.27%)
Oct 02, 2018 17.93 18.48 17.56 18.03 980,137 +1.07(+6.31%)
Oct 01, 2018 17.56 17.62 16.86 16.96 504,701 -0.83(-4.67%)
Sep 28, 2018 17.95 18.15 17.51 17.79 458,300 -0.47(-2.57%)
Sep 27, 2018 17.86 18.43 17.74 18.26 893,782 +0.59(+3.34%)
Sep 26, 2018 17.64 17.90 17.38 17.67 518,005 +0.31(+1.79%)
Sep 25, 2018 16.92 17.51 16.78 17.36 835,239 -0.07(-0.40%)
Sep 24, 2018 18.60 18.60 17.30 17.43 562,134 -1.07(-5.78%)
Sep 21, 2018 18.02 18.56 17.95 18.50 818,400 +0.52(+2.89%)
Sep 20, 2018 17.69 18.11 17.46 17.98 1,020,045 +0.69(+3.99%)
Sep 19, 2018 16.89 17.48 16.75 17.29 1,062,211 +0.23(+1.35%)
Sep 18, 2018 17.03 17.25 16.56 17.06 1,447,748 -0.01(-0.06%)
Sep 17, 2018 16.35 17.20 16.30 17.07 478,785 +0.78(+4.79%)
Sep 14, 2018 15.90 16.42 15.80 16.29 1,614,600 +0.44(+2.78%)
Sep 13, 2018 15.75 15.87 15.60 15.85 671,312 -0.10(-0.63%)
Sep 12, 2018 16.13 16.23 15.84 15.95 644,548 +0.08(+0.50%)
Sep 11, 2018 16.04 16.13 15.77 15.87 1,084,930 -0.97(-5.76%)
Sep 10, 2018 17.27 17.38 16.63 16.84 677,178 -0.43(-2.49%)
Sep 07, 2018 16.56 17.42 16.50 17.27 608,400 +0.71(+4.29%)
Sep 06, 2018 16.28 16.67 16.00 16.56 1,009,092 +0.43(+2.67%)
Sep 05, 2018 16.06 16.30 15.91 16.13 784,607 +0.04(+0.25%)
Sep 04, 2018 16.49 16.50 16.00 16.09 667,805 -0.73(-4.34%)
Aug 31, 2018 16.82 16.82 16.82 0 +0.79(+4.93%)
Aug 30, 2018 16.24 16.34 15.81 16.03 1,260,727 -0.54(-3.26%)
Aug 29, 2018 16.54 16.73 16.25 16.57 852,555 +0.17(+1.04%)
Aug 28, 2018 16.45 16.48 16.10 16.40 489,413 -0.18(-1.09%)
Aug 27, 2018 16.22 16.79 16.17 16.58 1,627,415 +0.49(+3.05%)
Aug 24, 2018 16.42 16.51 15.99 16.09 649,500 -0.03(-0.19%)
Aug 23, 2018 16.50 16.70 16.04 16.12 1,917,782 -0.38(-2.30%)
Aug 22, 2018 17.03 17.04 16.19 16.50 2,794,364 -1.22(-6.88%)
Aug 21, 2018 18.41 18.48 17.58 17.72 922,315 -0.83(-4.47%)
Aug 20, 2018 18.65 18.96 18.38 18.55 663,181 -0.18(-0.96%)
Aug 17, 2018 18.85 19.01 18.47 18.73 862,000 -0.38(-1.99%)
Aug 16, 2018 18.94 19.30 18.68 19.11 691,814 +0.49(+2.63%)
Aug 15, 2018 18.39 18.74 18.22 18.62 427,311 -0.10(-0.53%)
Aug 14, 2018 18.24 18.74 18.24 18.72 397,272 +0.62(+3.43%)
Aug 13, 2018 17.49 18.26 17.35 18.10 772,687 +0.35(+1.97%)
Aug 10, 2018 18.18 18.26 17.34 17.75 1,599,300 -1.15(-6.08%)
Aug 09, 2018 18.65 19.34 18.54 18.90 1,337,709 +0.42(+2.27%)
Aug 08, 2018 19.47 19.61 18.41 18.48 469,034 -0.84(-4.35%)
Aug 07, 2018 19.81 19.97 19.07 19.32 432,956 -0.20(-1.02%)
Aug 06, 2018 20.00 20.00 19.28 19.52 631,729 -0.37(-1.86%)
Aug 03, 2018 19.26 20.20 18.99 19.89 718,700 +0.95(+5.02%)
Aug 02, 2018 18.62 19.12 18.34 18.94 562,541 +0.06(+0.32%)
Aug 01, 2018 19.06 19.17 18.66 18.88 597,438 -0.27(-1.41%)
Jul 31, 2018 19.08 19.30 18.88 19.15 592,204 -0.42(-2.15%)
Jul 30, 2018 20.31 20.38 19.45 19.57 772,606 -0.71(-3.50%)
Jul 27, 2018 20.77 20.77 20.08 20.28 991,500 -0.01(-0.05%)
Jul 26, 2018 20.55 20.65 20.05 20.29 963,455 -0.45(-2.17%)
Jul 25, 2018 20.21 20.87 20.17 20.74 1,400,160 +0.93(+4.69%)
Jul 24, 2018 19.97 20.20 19.77 19.81 1,071,368 +0.34(+1.75%)
Jul 23, 2018 19.03 19.48 18.66 19.47 782,972 +0.35(+1.83%)
Jul 20, 2018 19.72 20.09 19.01 19.12 1,985,025 +0.65(+3.52%)
Jul 19, 2018 17.97 18.60 17.71 18.47 770,691 -0.14(-0.75%)
Jul 18, 2018 18.76 18.92 18.30 18.61 1,356,239 +0.15(+0.81%)
Jul 17, 2018 17.92 18.57 17.79 18.46 1,497,188 +0.83(+4.71%)
Jul 16, 2018 17.68 17.89 17.55 17.63 1,248,621 +0.55(+3.22%)
Jul 13, 2018 17.04 17.16 16.80 17.08 709,511 +0.24(+1.43%)
Jul 12, 2018 16.50 17.02 16.29 16.84 1,041,220 +0.69(+4.27%)
Jul 11, 2018 16.24 16.43 16.06 16.15 781,922 -0.14(-0.86%)
Jul 10, 2018 16.35 16.41 15.95 16.29 1,711,020 -0.11(-0.67%)
Jul 09, 2018 16.22 16.45 15.90 16.40 931,522 +0.27(+1.67%)
Jul 06, 2018 15.55 16.34 15.55 16.13 831,652 +0.48(+3.07%)
Jul 05, 2018 16.05 16.05 15.61 15.65 802,794 -0.35(-2.19%)
Jul 03, 2018 16.00 16.00 16.00 0 +0.21(+1.33%)
Jul 02, 2018 16.09 16.09 15.60 15.79 1,021,134 -0.57(-3.48%)
Jun 29, 2018 16.81 16.83 16.26 16.36 1,686,035 -0.34(-2.04%)
Jun 28, 2018 17.56 17.56 16.16 16.70 7,371,203 +0.19(+1.15%)
Jun 27, 2018 17.03 17.08 16.37 16.51 2,159,652 -0.80(-4.62%)
Jun 26, 2018 17.63 17.71 17.17 17.31 368,887 -0.23(-1.31%)
Jun 25, 2018 17.60 17.62 17.04 17.54 488,552 -0.26(-1.46%)
Jun 22, 2018 17.91 17.95 17.59 17.80 595,894 -0.01(-0.06%)
Jun 21, 2018 18.32 18.36 17.60 17.81 974,336 -0.64(-3.47%)
Jun 20, 2018 19.13 19.24 18.37 18.45 386,144 -0.07(-0.38%)
Jun 19, 2018 17.90 18.72 17.67 18.52 1,183,027 +0.49(+2.72%)
Jun 18, 2018 18.04 18.33 17.80 18.03 513,398 -0.43(-2.33%)
Jun 15, 2018 18.66 18.06 18.46 654,836 -0.39(-2.07%)
Jun 14, 2018 19.33 19.41 18.58 18.85 808,518 -0.44(-2.28%)
Jun 13, 2018 19.40 19.49 18.88 19.29 570,697 -0.07(-0.36%)
Jun 12, 2018 19.47 19.67 19.17 19.36 623,468 -0.14(-0.72%)
Jun 11, 2018 19.26 19.89 19.17 19.50 1,000,428 +0.69(+3.67%)
Jun 08, 2018 18.69 19.28 17.79 18.81 1,954,332 +1.01(+5.67%)
Jun 07, 2018 18.48 18.57 17.19 17.80 2,499,403 -1.39(-7.24%)
Jun 06, 2018 18.70 19.19 2,175,595 -0.87(-4.34%)
Jun 05, 2018 21.37 21.37 19.93 20.06 824,621 -1.55(-7.17%)
Jun 04, 2018 21.51 21.80 21.33 21.61 588,154 +0.50(+2.37%)
Jun 01, 2018 21.46 21.75 20.87 21.11 674,301 -0.27(-1.26%)
May 31, 2018 21.82 21.84 21.26 21.38 405,193 -0.11(-0.51%)
May 30, 2018 21.91 21.91 20.91 21.49 1,086,773 -0.19(-0.88%)
May 29, 2018 22.02 22.48 21.64 21.68 715,023 -1.40(-6.07%)
May 25, 2018 23.08 23.08 23.08 0 +0.67(+2.99%)
May 24, 2018 22.26 22.76 22.10 22.41 1,161,594 -0.48(-2.10%)
May 23, 2018 23.17 23.27 22.50 22.89 875,090 -0.61(-2.60%)
May 22, 2018 22.70 23.60 22.70 23.50 1,597,100 +1.21(+5.43%)
May 21, 2018 21.71 22.31 21.57 22.29 1,323,385 +1.04(+4.89%)
May 18, 2018 20.38 21.29 19.71 21.25 2,642,028 +0.36(+1.72%)
May 17, 2018 21.79 21.97 20.81 20.89 1,421,887 -1.46(-6.53%)
May 16, 2018 22.81 22.93 22.18 22.35 711,045 -0.47(-2.06%)
May 15, 2018 22.45 23.57 22.44 22.82 2,302,842 -1.43(-5.90%)
May 14, 2018 25.47 25.69 24.01 24.25 554,185 -1.11(-4.38%)
May 11, 2018 26.71 27.11 25.10 25.36 663,931 -1.50(-5.58%)
May 10, 2018 26.61 27.35 25.62 26.86 1,204,616 +1.15(+4.47%)
May 09, 2018 27.58 27.58 25.08 25.71 1,404,763 -1.83(-6.64%)
May 08, 2018 27.75 27.78 27.23 27.54 493,110 -0.06(-0.22%)
May 07, 2018 28.20 28.36 27.53 27.60 365,810 -1.05(-3.66%)
May 04, 2018 28.41 28.98 28.19 28.65 672,287 -0.01(-0.03%)
May 03, 2018 30.12 30.19 28.60 28.66 615,857 -1.50(-4.97%)
May 02, 2018 30.61 30.99 29.94 30.16 1,326,659 -0.63(-2.05%)
May 01, 2018 31.05 31.05 30.28 30.79 280,698 -0.21(-0.68%)
Apr 30, 2018 30.37 31.25 30.07 31.00 510,106 +0.10(+0.32%)
Apr 27, 2018 30.26 31.03 30.20 30.90 1,062,541 +1.20(+4.04%)
Apr 26, 2018 29.59 29.73 29.19 29.70 435,103 +0.41(+1.40%)
Apr 25, 2018 30.46 30.51 29.23 29.29 631,763 -1.80(-5.79%)
Apr 24, 2018 32.21 32.60 30.84 31.09 360,703 -0.87(-2.72%)
Apr 23, 2018 32.09 32.22 31.84 31.96 448,617 -0.32(-0.99%)
Apr 20, 2018 32.03 32.73 31.89 32.28 511,776 -0.16(-0.49%)
Apr 19, 2018 32.33 32.57 31.92 32.44 316,245 -0.32(-0.98%)
Apr 18, 2018 32.60 33.11 32.60 32.76 398,698 +0.43(+1.33%)
Apr 17, 2018 32.70 32.83 31.79 32.33 549,687 +0.75(+2.37%)
Apr 16, 2018 32.14 32.14 31.20 31.58 409,180 -0.68(-2.11%)
Apr 13, 2018 32.88 32.94 31.88 32.26 478,791 -0.30(-0.92%)
Apr 12, 2018 32.05 32.80 32.05 32.56 296,933 +0.29(+0.90%)
Apr 11, 2018 32.30 32.90 31.64 32.27 530,580 -0.78(-2.36%)
Apr 10, 2018 33.79 33.79 32.50 33.05 334,361 -0.80(-2.36%)
Apr 09, 2018 34.69 34.76 33.73 33.85 734,649 -0.19(-0.56%)
Apr 06, 2018 34.06 34.50 33.57 34.04 655,675 +0.76(+2.28%)
Apr 05, 2018 34.11 34.31 33.22 33.28 474,195 +0.19(+0.57%)
Apr 04, 2018 33.20 33.20 32.46 33.09 525,457 -0.68(-2.01%)
Apr 03, 2018 34.35 34.56 33.64 33.77 263,236 -0.04(-0.12%)
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.