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

Grupo Supervielle S.A. ADR (NY: SUPV )

6.400 -0.440 (-6.43%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 30, 2019 4.643 4.782 4.560 4.690 1,123,987 +0.07(+1.60%)
Apr 29, 2019 4.634 4.773 4.514 4.616 1,166,108 +0.03(+0.60%)
Apr 26, 2019 4.893 5.123 4.551 4.588 2,169,845 -0.21(-4.42%)
Apr 25, 2019 4.588 4.874 3.970 4.800 6,802,759 +0.15(+3.17%)
Apr 24, 2019 5.234 5.262 4.643 4.653 3,002,015 -0.63(-11.89%)
Apr 23, 2019 5.225 5.447 5.096 5.280 1,073,893 +0.16(+3.06%)
Apr 22, 2019 5.271 5.382 5.077 5.123 1,462,949 -0.09(-1.77%)
Apr 18, 2019 5.622 5.742 5.096 5.216 1,280,393 -0.43(-7.68%)
Apr 17, 2019 5.631 5.862 5.419 5.650 1,712,133 +0.06(+1.16%)
Apr 16, 2019 5.640 5.852 5.557 5.585 1,344,597 -0.04(-0.66%)
Apr 15, 2019 5.530 5.779 5.428 5.622 1,989,776 +0.12(+2.18%)
Apr 12, 2019 5.437 5.622 5.351 5.502 2,109,941 +0.04(+0.68%)
Apr 11, 2019 5.465 5.530 5.262 5.465 1,692,481 +0.01(+0.17%)
Apr 10, 2019 5.511 5.668 5.345 5.456 1,891,305 -0.06(-1.01%)
Apr 09, 2019 5.853 5.899 5.327 5.511 1,972,564 -0.37(-6.28%)
Apr 08, 2019 5.493 5.936 5.493 5.880 1,385,935 +0.36(+6.52%)
Apr 05, 2019 5.484 5.724 5.391 5.520 1,281,368 +0.09(+1.70%)
Apr 04, 2019 5.336 5.539 5.225 5.428 946,516 +0.06(+1.03%)
Apr 03, 2019 5.576 5.705 5.308 5.373 776,207 -0.18(-3.32%)
Apr 02, 2019 5.714 5.770 5.456 5.557 658,950 -0.17(-2.90%)
Apr 01, 2019 5.779 5.945 5.631 5.724 2,396,457 +0.11(+1.97%)
Mar 29, 2019 5.733 5.834 5.604 5.613 1,175,319 -0.07(-1.30%)
Mar 28, 2019 5.576 5.733 5.474 5.687 1,220,293 +0.10(+1.82%)
Mar 27, 2019 5.613 5.788 5.336 5.585 2,566,213 -0.13(-2.26%)
Mar 26, 2019 6.148 6.342 5.705 5.714 1,752,119 -0.47(-7.61%)
Mar 25, 2019 6.019 6.439 6.019 6.185 1,349,104 +0.17(+2.76%)
Mar 22, 2019 6.490 6.540 5.954 6.019 2,401,442 -0.62(-9.32%)
Mar 21, 2019 6.868 6.970 6.582 6.637 1,238,018 -0.23(-3.36%)
Mar 20, 2019 7.044 7.228 6.711 6.868 1,391,339 -0.19(-2.75%)
Mar 19, 2019 7.478 7.754 6.988 7.062 1,665,501 -0.32(-4.38%)
Mar 18, 2019 7.062 7.441 7.025 7.385 1,365,645 +0.31(+4.44%)
Mar 15, 2019 6.813 7.154 6.776 7.071 1,446,130 +0.36(+5.36%)
Mar 14, 2019 6.850 6.951 6.670 6.711 411,661 -0.16(-2.28%)
Mar 13, 2019 6.914 7.025 6.721 6.868 931,819 -0.03(-0.40%)
Mar 12, 2019 6.988 7.071 6.757 6.896 714,145 -0.07(-1.06%)
Mar 11, 2019 7.154 7.385 6.924 6.970 1,155,678 -0.02(-0.26%)
Mar 08, 2019 6.868 7.431 6.859 6.988 1,575,902 +0.24(+3.56%)
Mar 07, 2019 6.970 7.247 6.647 6.748 1,310,792 -0.21(-3.05%)
Mar 06, 2019 7.505 7.519 6.914 6.961 1,584,202 -0.60(-7.94%)
Mar 05, 2019 7.551 7.671 7.431 7.561 349,916 +0.06(+0.86%)
Mar 04, 2019 7.625 7.793 7.358 7.496 590,858 -0.13(-1.69%)
Mar 01, 2019 8.308 8.428 7.579 7.625 1,606,450 -0.61(-7.40%)
Feb 28, 2019 8.493 8.613 8.013 8.235 1,248,519 -0.19(-2.30%)
Feb 27, 2019 8.862 8.973 8.410 8.428 775,244 -0.42(-4.80%)
Feb 26, 2019 8.844 8.955 8.631 8.853 404,070 -0.04(-0.42%)
Feb 25, 2019 9.379 9.582 8.788 8.890 826,313 -0.38(-4.08%)
Feb 22, 2019 8.788 9.287 8.742 9.268 1,642,413 +0.59(+6.81%)
Feb 21, 2019 8.779 8.871 8.558 8.678 753,026 -0.26(-2.89%)
Feb 20, 2019 9.259 9.582 8.798 8.936 1,167,862 -0.27(-2.91%)
Feb 19, 2019 9.721 9.841 9.139 9.204 1,289,636 -0.61(-6.21%)
Feb 15, 2019 10.03 10.03 9.564 9.813 817,415 -0.18(-1.76%)
Feb 14, 2019 9.665 10.01 9.601 9.989 439,468 +0.22(+2.27%)
Feb 13, 2019 10.16 10.29 9.739 9.767 396,455 -0.41(-3.99%)
Feb 12, 2019 10.13 10.39 10.11 10.17 694,939 +0.18(+1.85%)
Feb 11, 2019 9.970 10.07 9.730 9.989 225,525 +0.03(+0.28%)
Feb 08, 2019 9.832 10.02 9.472 9.961 703,675 +0.15(+1.51%)
Feb 07, 2019 9.804 9.887 9.268 9.813 885,157 -0.12(-1.21%)
Feb 06, 2019 10.26 10.39 9.878 9.933 1,061,912 -0.51(-4.86%)
Feb 05, 2019 10.42 10.73 10.20 10.44 1,068,096 +0.01(+0.09%)
Feb 04, 2019 9.832 10.55 9.832 10.43 1,434,772 +0.54(+5.51%)
Feb 01, 2019 9.573 9.933 9.324 9.887 628,931 +0.20(+2.10%)
Jan 31, 2019 9.592 9.813 9.305 9.684 1,015,765 +0.18(+1.94%)
Jan 30, 2019 9.213 9.499 9.084 9.499 944,199 +0.35(+3.83%)
Jan 29, 2019 9.121 9.232 8.881 9.148 707,847 +0.11(+1.23%)
Jan 28, 2019 8.604 9.102 8.438 9.038 790,756 +0.32(+3.71%)
Jan 25, 2019 8.659 8.839 8.576 8.715 689,484 +0.18(+2.16%)
Jan 24, 2019 8.622 8.853 8.493 8.530 1,258,864 -0.12(-1.39%)
Jan 23, 2019 8.558 8.668 8.410 8.650 406,138 +0.19(+2.29%)
Jan 22, 2019 8.696 8.696 8.281 8.456 1,015,862 -0.28(-3.17%)
Jan 18, 2019 8.585 8.816 8.318 8.733 860,528 +0.24(+2.83%)
Jan 17, 2019 8.475 8.558 8.271 8.493 614,730 +0.00(+0.00%)
Jan 16, 2019 8.678 8.936 8.447 8.493 747,365 -0.17(-1.92%)
Jan 15, 2019 8.668 8.908 8.558 8.659 697,171 -0.03(-0.32%)
Jan 14, 2019 8.881 8.927 8.678 8.687 306,510 -0.22(-2.49%)
Jan 11, 2019 8.733 8.936 8.641 8.908 557,762 +0.16(+1.79%)
Jan 10, 2019 8.567 8.936 8.419 8.751 1,020,946 +0.17(+1.94%)
Jan 09, 2019 8.262 8.678 8.244 8.585 1,419,089 +0.35(+4.26%)
Jan 08, 2019 8.041 8.364 7.967 8.235 595,147 +0.04(+0.45%)
Jan 07, 2019 8.198 8.576 8.031 8.198 1,295,240 -0.02(-0.22%)
Jan 04, 2019 7.847 8.308 7.644 8.216 718,948 +0.33(+4.22%)
Jan 03, 2019 7.838 7.911 7.588 7.884 336,853 +0.05(+0.59%)
Jan 02, 2019 8.059 8.059 7.764 7.838 344,635 -0.18(-2.19%)
Dec 31, 2018 7.736 8.050 7.616 8.013 484,643 +0.30(+3.95%)
Dec 28, 2018 7.413 7.819 7.228 7.708 729,456 +0.35(+4.77%)
Dec 27, 2018 6.951 7.358 6.794 7.358 593,791 +0.31(+4.46%)
Dec 26, 2018 6.665 7.053 6.250 7.044 1,041,902 +0.41(+6.12%)
Dec 24, 2018 6.748 7.191 6.582 6.637 350,645 -0.39(-5.52%)
Dec 21, 2018 7.007 7.330 6.647 7.025 1,018,682 -0.03(-0.39%)
Dec 20, 2018 7.330 7.413 7.044 7.053 403,981 -0.21(-2.92%)
Dec 19, 2018 7.459 7.653 7.238 7.265 320,470 -0.15(-1.99%)
Dec 18, 2018 7.339 7.611 7.339 7.413 358,304 +0.07(+1.01%)
Dec 17, 2018 7.995 7.995 7.307 7.339 669,006 -0.66(-8.20%)
Dec 14, 2018 7.893 8.078 7.856 7.995 370,036 +0.02(+0.23%)
Dec 13, 2018 8.281 8.401 7.893 7.976 362,122 -0.18(-2.15%)
Dec 12, 2018 8.401 8.493 8.105 8.151 524,052 -0.10(-1.23%)
Dec 11, 2018 8.290 8.493 8.151 8.253 626,251 +0.04(+0.45%)
Dec 10, 2018 8.244 8.299 7.940 8.216 676,535 -0.05(-0.56%)
Dec 07, 2018 8.364 8.493 8.188 8.262 623,298 -0.10(-1.21%)
Dec 06, 2018 8.031 8.433 7.754 8.364 677,943 +0.06(+0.67%)
Dec 04, 2018 8.355 8.382 8.142 8.308 902,666 -0.11(-1.32%)
Dec 03, 2018 8.475 8.493 8.253 8.419 1,226,366 +0.37(+4.59%)
Nov 30, 2018 7.985 8.101 7.646 8.050 778,960 +0.01(+0.11%)
Nov 29, 2018 7.810 8.235 7.773 8.041 541,199 +0.21(+2.71%)
Nov 28, 2018 7.690 7.999 7.413 7.828 933,940 +0.24(+3.16%)
Nov 27, 2018 8.188 8.235 7.496 7.588 793,312 -0.57(-7.01%)
Nov 26, 2018 8.447 8.493 7.921 8.161 1,076,349 -0.27(-3.18%)
Nov 23, 2018 8.262 8.502 8.031 8.428 902,883 +0.01(+0.11%)
Nov 21, 2018 8.419 8.419 8.419 0 +0.40(+4.95%)
Nov 20, 2018 8.105 8.308 7.958 8.022 937,566 -0.38(-4.51%)
Nov 19, 2018 8.142 8.493 8.082 8.401 773,979 +0.21(+2.59%)
Nov 16, 2018 7.653 8.401 7.505 8.188 1,687,693 +0.35(+4.48%)
Nov 15, 2018 7.441 7.948 7.284 7.838 649,362 +0.40(+5.33%)
Nov 14, 2018 7.127 7.561 7.071 7.441 394,675 +0.42(+6.05%)
Nov 13, 2018 7.468 7.810 6.979 7.016 563,662 -0.53(-6.98%)
Nov 12, 2018 7.653 7.718 7.464 7.542 174,978 -0.17(-2.16%)
Nov 09, 2018 7.754 7.828 7.487 7.708 422,898 -0.05(-0.60%)
Nov 08, 2018 8.004 8.161 7.699 7.754 576,215 -0.25(-3.11%)
Nov 07, 2018 8.105 8.253 7.879 8.004 487,810 -0.06(-0.69%)
Nov 06, 2018 8.170 8.484 7.819 8.059 742,670 -0.06(-0.68%)
Nov 05, 2018 8.419 8.419 8.041 8.115 535,932 -0.34(-4.04%)
Nov 02, 2018 8.447 8.567 8.050 8.456 896,925 +0.16(+1.89%)
Nov 01, 2018 7.754 8.382 7.754 8.299 1,184,109 +0.60(+7.79%)
Oct 31, 2018 7.496 7.727 7.210 7.699 920,765 +0.21(+2.84%)
Oct 30, 2018 7.413 7.729 7.394 7.487 770,386 +0.12(+1.63%)
Oct 29, 2018 7.376 7.644 7.219 7.367 2,042,296 +0.13(+1.79%)
Oct 26, 2018 7.201 7.431 7.007 7.238 973,619 +0.04(+0.51%)
Oct 25, 2018 6.481 7.367 6.481 7.201 1,312,291 +0.78(+12.07%)
Oct 24, 2018 6.508 6.822 6.361 6.425 561,796 -0.09(-1.42%)
Oct 23, 2018 6.434 6.591 6.185 6.517 451,320 +0.01(+0.14%)
Oct 22, 2018 6.582 6.804 6.379 6.508 549,494 -0.03(-0.42%)
Oct 19, 2018 6.453 6.877 6.453 6.536 381,085 +0.10(+1.58%)
Oct 18, 2018 6.425 6.702 6.370 6.434 582,039 -0.09(-1.41%)
Oct 17, 2018 6.887 6.887 6.447 6.527 665,592 -0.37(-5.35%)
Oct 16, 2018 6.951 7.044 6.730 6.896 619,083 +0.06(+0.95%)
Oct 15, 2018 6.831 7.062 6.434 6.831 854,990 +0.07(+1.09%)
Oct 12, 2018 6.499 6.854 6.397 6.757 1,271,186 +0.66(+10.91%)
Oct 11, 2018 6.194 6.498 5.789 6.093 1,960,421 -0.09(-1.49%)
Oct 10, 2018 6.554 6.619 6.176 6.185 1,058,735 -0.40(-6.03%)
Oct 09, 2018 6.822 6.831 6.310 6.582 1,240,844 -0.25(-3.65%)
Oct 08, 2018 7.062 7.182 6.721 6.831 1,055,118 +0.02(+0.27%)
Oct 05, 2018 7.071 7.302 6.785 6.813 854,787 -0.15(-2.12%)
Oct 04, 2018 7.514 7.542 6.951 6.961 1,341,262 -0.69(-9.05%)
Oct 03, 2018 8.078 8.271 7.570 7.653 1,419,077 -0.06(-0.84%)
Oct 02, 2018 7.478 8.068 7.450 7.718 1,575,107 +0.31(+4.24%)
Oct 01, 2018 7.081 7.634 6.785 7.404 1,581,311 +0.32(+4.56%)
Sep 28, 2018 7.598 7.598 6.942 7.081 1,847,255 -0.57(-7.48%)
Sep 27, 2018 8.447 8.447 7.556 7.653 2,417,583 -0.72(-8.60%)
Sep 26, 2018 8.465 8.982 8.142 8.373 1,612,704 -0.06(-0.77%)
Sep 25, 2018 7.616 8.502 7.353 8.438 2,869,291 +0.45(+5.66%)
Sep 24, 2018 8.585 8.853 7.718 7.985 2,075,071 -0.64(-7.39%)
Sep 21, 2018 8.401 8.964 8.050 8.622 2,930,173 +0.31(+3.78%)
Sep 20, 2018 7.431 9.056 7.431 8.308 4,955,677 +0.97(+13.21%)
Sep 19, 2018 6.804 7.662 6.739 7.339 4,428,035 +0.53(+7.72%)
Sep 18, 2018 6.896 7.062 6.721 6.813 1,253,219 -0.04(-0.54%)
Sep 17, 2018 6.397 6.933 6.397 6.850 1,483,374 +0.44(+6.92%)
Sep 14, 2018 6.425 6.527 6.194 6.407 1,478,194 +0.00(+0.00%)
Sep 13, 2018 6.850 7.164 6.296 6.407 1,712,580 -0.39(-5.71%)
Sep 12, 2018 6.841 6.970 6.637 6.794 1,166,360 +0.00(+0.00%)
Sep 11, 2018 6.933 6.988 6.361 6.794 1,604,953 -0.21(-3.03%)
Sep 10, 2018 7.164 7.376 6.785 7.007 1,586,169 -0.23(-3.19%)
Sep 07, 2018 7.385 7.754 6.997 7.238 2,522,549 -0.08(-1.14%)
Sep 06, 2018 6.517 7.533 6.425 7.321 5,068,667 +0.90(+13.94%)
Sep 05, 2018 5.871 6.684 5.830 6.425 3,083,305 +0.60(+10.30%)
Sep 04, 2018 6.065 6.259 5.465 5.825 3,001,679 -0.49(-7.75%)
Aug 31, 2018 6.314 6.314 6.314 0 +1.39(+28.33%)
Aug 30, 2018 5.059 5.087 4.533 4.920 5,645,494 -0.30(-5.66%)
Aug 29, 2018 5.465 5.779 5.151 5.216 3,622,077 -0.21(-3.91%)
Aug 28, 2018 5.640 5.650 5.171 5.428 4,588,863 -0.19(-3.45%)
Aug 27, 2018 5.871 5.954 5.456 5.622 5,309,527 -0.02(-0.33%)
Aug 24, 2018 7.256 7.293 5.590 5.640 13,969,508 -2.81(-33.22%)
Aug 23, 2018 8.585 8.770 8.308 8.447 663,854 -0.21(-2.45%)
Aug 22, 2018 8.124 8.733 7.967 8.659 1,017,961 +0.42(+5.04%)
Aug 21, 2018 8.151 8.493 8.124 8.244 757,123 +0.09(+1.13%)
Aug 20, 2018 8.576 8.724 8.078 8.151 1,427,049 -0.52(-5.96%)
Aug 17, 2018 9.176 9.176 8.410 8.668 1,167,953 -0.51(-5.53%)
Aug 16, 2018 9.425 9.785 9.148 9.176 1,364,737 -0.17(-1.78%)
Aug 15, 2018 9.185 9.619 8.844 9.342 953,916 -0.08(-0.88%)
Aug 14, 2018 9.508 9.970 9.093 9.425 1,378,258 +0.10(+1.09%)
Aug 13, 2018 10.08 10.14 9.001 9.324 1,781,892 -0.89(-8.68%)
Aug 10, 2018 10.39 10.53 9.795 10.21 1,070,786 -0.66(-6.11%)
Aug 09, 2018 10.75 11.17 10.38 10.87 640,204 +0.04(+0.34%)
Aug 08, 2018 11.63 11.63 10.69 10.84 1,191,524 -0.77(-6.60%)
Aug 07, 2018 12.12 12.19 11.51 11.60 904,293 -0.53(-4.34%)
Aug 06, 2018 12.32 12.35 12.07 12.13 514,293 -0.15(-1.20%)
Aug 03, 2018 12.23 12.51 12.21 12.28 525,373 +0.13(+1.06%)
Aug 02, 2018 12.40 12.51 12.14 12.15 558,928 -0.40(-3.16%)
Aug 01, 2018 12.56 12.58 12.16 12.55 360,646 +0.07(+0.59%)
Jul 31, 2018 12.19 12.60 12.19 12.47 631,829 +0.30(+2.50%)
Jul 30, 2018 12.52 12.69 11.99 12.17 1,072,011 -0.37(-2.95%)
Jul 27, 2018 12.20 12.73 12.17 12.54 716,132 +0.39(+3.19%)
Jul 26, 2018 12.05 12.27 11.84 12.15 816,720 +0.18(+1.46%)
Jul 25, 2018 10.90 12.06 10.90 11.97 1,651,131 +1.00(+9.08%)
Jul 24, 2018 10.63 11.05 10.56 10.98 2,102,050 +0.58(+5.60%)
Jul 23, 2018 10.38 10.65 10.19 10.39 1,312,234 -0.15(-1.40%)
Jul 20, 2018 10.45 10.74 10.33 10.54 1,825,660 +0.18(+1.69%)
Jul 19, 2018 10.61 10.71 10.27 10.37 1,281,114 -0.47(-4.34%)
Jul 18, 2018 10.65 10.87 10.40 10.84 1,368,231 +0.18(+1.73%)
Jul 17, 2018 10.71 11.02 10.35 10.65 1,148,302 -0.06(-0.52%)
Jul 16, 2018 10.85 11.16 10.58 10.71 632,370 -0.16(-1.44%)
Jul 13, 2018 11.36 11.40 10.79 10.87 641,467 -0.44(-3.92%)
Jul 12, 2018 11.90 12.20 11.23 11.31 1,029,969 -0.41(-3.47%)
Jul 11, 2018 11.82 11.90 11.49 11.71 306,305 -0.19(-1.63%)
Jul 10, 2018 11.96 12.38 11.69 11.91 566,141 -0.13(-1.07%)
Jul 09, 2018 11.82 12.62 11.68 12.04 981,075 +0.27(+2.27%)
Jul 06, 2018 11.91 12.42 11.59 11.77 634,113 -0.24(-2.00%)
Jul 05, 2018 11.43 12.55 10.97 12.01 2,260,240 +0.58(+5.09%)
Jul 03, 2018 11.43 11.43 11.43 0 +1.26(+12.34%)
Jul 02, 2018 9.619 10.32 9.352 10.17 1,551,006 +0.41(+4.16%)
Jun 29, 2018 9.896 10.06 9.222 9.767 1,551,110 -0.26(-2.58%)
Jun 28, 2018 9.665 10.20 9.370 10.03 3,045,940 +0.41(+4.22%)
Jun 27, 2018 11.12 11.12 9.420 9.619 2,711,498 -1.46(-13.17%)
Jun 26, 2018 11.45 11.74 11.07 11.08 1,064,802 -0.29(-2.52%)
Jun 25, 2018 12.86 12.89 11.29 11.36 2,256,838 -1.56(-12.07%)
Jun 22, 2018 13.48 14.00 12.89 12.92 1,691,818 -0.79(-5.79%)
Jun 21, 2018 14.12 14.55 13.54 13.72 5,567,193 +1.07(+8.47%)
Jun 20, 2018 13.25 13.36 12.60 12.65 827,793 +0.00(+0.00%)
Jun 19, 2018 12.12 12.95 12.00 12.65 1,568,146 +0.46(+3.79%)
Jun 18, 2018 13.32 13.32 12.02 12.19 1,625,259 -1.25(-9.28%)
Jun 15, 2018 13.55 13.32 13.43 1,204,446 -0.12(-0.89%)
Jun 14, 2018 15.73 15.73 13.54 13.55 1,393,682 -1.99(-12.83%)
Jun 13, 2018 16.84 16.90 15.43 15.55 1,115,024 -1.28(-7.62%)
Jun 12, 2018 17.68 17.68 16.77 16.83 793,015 -0.85(-4.80%)
Jun 11, 2018 17.61 18.41 17.57 17.68 735,860 -0.07(-0.42%)
Jun 08, 2018 17.91 18.75 17.07 17.75 1,626,192 +0.46(+2.67%)
Jun 07, 2018 18.10 18.12 16.74 17.29 631,747 -0.80(-4.44%)
Jun 06, 2018 18.34 18.09 856,267 +0.32(+1.82%)
Jun 05, 2018 16.54 17.99 16.54 17.77 1,991,828 +1.23(+7.42%)
Jun 04, 2018 15.71 16.64 15.59 16.54 796,682 +1.04(+6.73%)
Jun 01, 2018 15.85 16.16 15.46 15.50 577,689 -0.35(-2.21%)
May 31, 2018 15.44 15.96 15.41 15.85 1,164,567 +0.45(+2.94%)
May 30, 2018 15.68 15.77 15.30 15.40 910,745 -0.13(-0.83%)
May 29, 2018 16.04 16.05 15.34 15.53 708,310 -0.63(-3.89%)
May 25, 2018 16.16 16.16 16.16 0 -0.30(-1.80%)
May 24, 2018 16.68 17.07 16.40 16.45 591,388 -0.29(-1.71%)
May 23, 2018 17.24 17.33 16.71 16.74 704,071 -0.59(-3.41%)
May 22, 2018 18.72 18.72 17.33 17.33 1,110,014 -1.47(-7.81%)
May 21, 2018 19.23 19.23 18.66 18.80 569,908 -0.33(-1.74%)
May 18, 2018 19.11 19.74 18.80 19.13 954,918 -0.01(-0.05%)
May 17, 2018 18.38 19.28 18.38 19.14 1,022,979 +0.66(+3.58%)
May 16, 2018 18.19 19.28 18.18 18.48 1,034,848 +0.29(+1.62%)
May 15, 2018 17.49 19.16 17.38 18.18 1,476,611 +0.48(+2.70%)
May 14, 2018 18.83 18.83 17.66 17.70 938,987 -1.44(-7.53%)
May 11, 2018 21.55 21.79 18.96 19.15 1,080,816 -1.95(-9.23%)
May 10, 2018 21.12 21.50 20.71 21.09 811,282 -0.02(-0.09%)
May 09, 2018 19.86 21.23 19.81 21.11 1,292,237 +1.29(+6.53%)
May 08, 2018 19.85 19.87 17.22 19.82 3,057,192 -0.15(-0.74%)
May 07, 2018 21.19 21.30 19.85 19.96 1,215,124 -1.38(-6.45%)
May 04, 2018 21.59 22.68 21.23 21.34 2,374,305 -0.06(-0.30%)
May 03, 2018 23.11 23.15 21.08 21.41 1,724,171 -1.66(-7.21%)
May 02, 2018 24.24 24.57 22.88 23.07 578,175 -1.13(-4.67%)
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.