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 )

6.700 -0.140 (-2.05%)
Streaming Delayed Price Updated: 12:41 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, 2020 1.694 1.722 1.497 1.581 480,095 -0.08(-5.06%)
Apr 29, 2020 1.638 1.722 1.563 1.666 831,896 +0.17(+11.25%)
Apr 28, 2020 1.357 1.563 1.357 1.497 1,352,721 +0.17(+12.68%)
Apr 27, 2020 1.385 1.441 1.263 1.329 577,511 -0.01(-1.05%)
Apr 24, 2020 1.422 1.441 1.325 1.343 435,279 -0.08(-5.59%)
Apr 23, 2020 1.469 1.591 1.404 1.422 353,032 -0.04(-2.56%)
Apr 22, 2020 1.563 1.602 1.441 1.460 421,766 -0.10(-6.59%)
Apr 21, 2020 1.591 1.656 1.525 1.563 215,502 -0.07(-4.57%)
Apr 20, 2020 1.553 1.666 1.516 1.638 448,368 +0.05(+2.94%)
Apr 17, 2020 1.647 1.675 1.553 1.591 576,667 -0.01(-0.58%)
Apr 16, 2020 1.619 1.619 1.497 1.600 293,496 +0.00(+0.00%)
Apr 15, 2020 1.450 1.628 1.422 1.600 746,467 +0.08(+5.56%)
Apr 14, 2020 1.507 1.563 1.427 1.516 875,516 +0.03(+1.89%)
Apr 13, 2020 1.525 1.563 1.413 1.488 347,078 -0.03(-1.85%)
Apr 09, 2020 1.591 1.670 1.516 1.516 419,890 -0.04(-2.41%)
Apr 08, 2020 1.516 1.591 1.441 1.553 566,455 +0.10(+7.10%)
Apr 07, 2020 1.647 1.647 1.404 1.450 964,844 -0.08(-5.49%)
Apr 06, 2020 1.600 1.731 1.460 1.535 692,620 -0.07(-4.09%)
Apr 03, 2020 1.591 1.619 1.497 1.600 337,386 +0.00(+0.00%)
Apr 02, 2020 1.553 1.609 1.441 1.600 383,522 +0.09(+6.21%)
Apr 01, 2020 1.413 1.535 1.357 1.507 490,525 +0.05(+3.21%)
Mar 31, 2020 1.469 1.595 1.422 1.460 814,038 +0.01(+0.64%)
Mar 30, 2020 1.469 1.535 1.450 1.450 262,494 -0.05(-3.12%)
Mar 27, 2020 1.553 1.647 1.488 1.497 373,081 -0.21(-12.09%)
Mar 26, 2020 1.797 1.862 1.628 1.703 600,183 -0.02(-1.09%)
Mar 25, 2020 1.422 1.759 1.422 1.722 647,682 +0.23(+15.72%)
Mar 24, 2020 1.422 1.563 1.394 1.488 773,146 +0.17(+12.77%)
Mar 23, 2020 1.404 1.404 1.198 1.319 659,243 -0.05(-3.42%)
Mar 20, 2020 1.413 1.637 1.357 1.366 1,179,090 -0.02(-1.35%)
Mar 19, 2020 1.422 1.441 1.245 1.385 804,256 +0.04(+2.78%)
Mar 18, 2020 1.376 1.413 1.245 1.347 965,542 -0.12(-8.28%)
Mar 17, 2020 1.347 1.507 1.245 1.469 921,276 +0.14(+10.56%)
Mar 16, 2020 1.263 1.563 1.263 1.329 1,026,563 -0.25(-15.98%)
Mar 13, 2020 1.553 1.656 1.385 1.581 1,522,889 +0.21(+14.97%)
Mar 12, 2020 1.843 1.862 1.357 1.376 2,691,582 -0.47(-25.38%)
Mar 11, 2020 2.124 2.162 1.815 1.843 1,157,624 -0.33(-15.09%)
Mar 10, 2020 2.040 2.171 1.993 2.171 983,430 +0.22(+11.54%)
Mar 09, 2020 2.302 2.311 1.937 1.946 1,235,754 -0.45(-18.75%)
Mar 06, 2020 2.452 2.545 2.395 2.395 551,980 -0.16(-6.23%)
Mar 05, 2020 2.592 2.592 2.508 2.555 369,186 -0.03(-1.09%)
Mar 04, 2020 2.611 2.625 2.526 2.583 441,448 +0.07(+2.99%)
Mar 03, 2020 2.639 2.709 2.480 2.508 954,500 -0.09(-3.60%)
Mar 02, 2020 2.564 2.620 2.424 2.601 1,127,940 +0.09(+3.73%)
Feb 28, 2020 2.461 2.573 2.405 2.508 956,054 +0.00(+0.00%)
Feb 27, 2020 2.639 2.667 2.433 2.508 1,129,089 -0.17(-6.29%)
Feb 26, 2020 2.620 2.732 2.601 2.676 666,167 +0.06(+2.14%)
Feb 25, 2020 2.704 2.779 2.592 2.620 747,791 -0.10(-3.78%)
Feb 24, 2020 2.770 2.854 2.620 2.723 1,098,437 -0.16(-5.52%)
Feb 21, 2020 2.919 2.954 2.821 2.882 805,047 +0.00(+0.00%)
Feb 20, 2020 2.854 2.966 2.648 2.882 1,307,730 +0.07(+2.67%)
Feb 19, 2020 2.686 2.835 2.667 2.807 877,784 +0.10(+3.81%)
Feb 18, 2020 2.714 2.760 2.620 2.704 426,015 +0.02(+0.70%)
Feb 14, 2020 2.657 2.751 2.648 2.686 555,614 +0.01(+0.35%)
Feb 13, 2020 2.751 2.770 2.592 2.676 1,008,100 -0.13(-4.67%)
Feb 12, 2020 2.798 2.863 2.788 2.807 646,134 +0.01(+0.33%)
Feb 11, 2020 2.882 2.901 2.751 2.798 772,828 -0.10(-3.55%)
Feb 10, 2020 2.948 2.985 2.873 2.901 378,466 -0.05(-1.59%)
Feb 07, 2020 2.976 3.041 2.901 2.948 666,117 +0.01(+0.32%)
Feb 06, 2020 2.976 3.022 2.873 2.938 525,247 -0.01(-0.32%)
Feb 05, 2020 2.910 2.994 2.845 2.948 557,391 +0.09(+3.28%)
Feb 04, 2020 3.116 3.172 2.779 2.854 1,575,550 -0.07(-2.56%)
Feb 03, 2020 2.751 2.985 2.723 2.929 1,203,410 +0.22(+8.30%)
Jan 31, 2020 2.779 2.817 2.648 2.704 1,480,035 -0.10(-3.67%)
Jan 30, 2020 2.714 2.821 2.714 2.807 869,533 +0.03(+1.01%)
Jan 29, 2020 2.835 2.938 2.770 2.779 1,019,567 -0.04(-1.33%)
Jan 28, 2020 2.695 2.845 2.695 2.817 1,041,629 +0.13(+4.88%)
Jan 27, 2020 2.732 2.742 2.620 2.686 1,888,282 -0.10(-3.69%)
Jan 24, 2020 2.873 2.929 2.779 2.788 1,534,859 -0.09(-3.25%)
Jan 23, 2020 2.948 2.994 2.863 2.882 497,298 -0.09(-3.14%)
Jan 22, 2020 2.948 3.032 2.901 2.976 946,140 +0.04(+1.27%)
Jan 21, 2020 3.153 3.163 2.929 2.938 1,108,066 -0.21(-6.55%)
Jan 17, 2020 3.079 3.181 3.060 3.144 1,179,304 +0.08(+2.75%)
Jan 16, 2020 2.957 3.181 2.957 3.060 1,401,031 +0.10(+3.48%)
Jan 15, 2020 3.116 3.172 2.948 2.957 911,931 -0.16(-5.11%)
Jan 14, 2020 3.172 3.181 3.069 3.116 1,299,832 -0.07(-2.35%)
Jan 13, 2020 3.341 3.462 3.191 3.191 1,084,571 -0.16(-4.75%)
Jan 10, 2020 3.443 3.518 3.303 3.350 1,106,098 -0.02(-0.56%)
Jan 09, 2020 3.181 3.406 3.153 3.369 1,321,928 +0.21(+6.51%)
Jan 08, 2020 3.181 3.275 3.013 3.163 1,056,435 -0.04(-1.17%)
Jan 07, 2020 3.369 3.397 3.163 3.200 1,533,619 -0.16(-4.74%)
Jan 06, 2020 3.212 3.397 3.179 3.359 728,689 +0.08(+2.57%)
Jan 03, 2020 3.350 3.378 3.097 3.275 1,303,166 -0.15(-4.37%)
Jan 02, 2020 3.462 3.621 3.312 3.425 1,414,262 -0.02(-0.54%)
Dec 31, 2019 3.481 3.537 3.397 3.443 858,268 -0.05(-1.34%)
Dec 30, 2019 3.687 3.715 3.481 3.490 2,383,645 -0.20(-5.33%)
Dec 27, 2019 3.949 3.967 3.612 3.687 3,074,527 -0.22(-5.74%)
Dec 26, 2019 3.528 3.930 3.528 3.911 2,981,971 +0.40(+11.47%)
Dec 24, 2019 3.518 3.827 3.425 3.509 2,830,651 +0.05(+1.35%)
Dec 23, 2019 3.088 3.462 3.088 3.462 2,336,362 +0.37(+12.12%)
Dec 20, 2019 3.125 3.144 3.004 3.088 973,367 +0.00(+0.00%)
Dec 19, 2019 3.041 3.210 3.041 3.088 1,079,492 +0.07(+2.17%)
Dec 18, 2019 2.901 3.135 2.901 3.022 1,763,763 +0.12(+4.19%)
Dec 17, 2019 2.863 2.919 2.737 2.901 1,023,672 +0.04(+1.31%)
Dec 16, 2019 2.994 3.050 2.854 2.863 1,325,747 -0.07(-2.55%)
Dec 13, 2019 2.826 3.041 2.817 2.938 1,447,119 +0.13(+4.67%)
Dec 12, 2019 2.676 2.807 2.667 2.807 1,081,501 +0.13(+4.90%)
Dec 11, 2019 2.601 2.714 2.583 2.676 804,559 +0.07(+2.51%)
Dec 10, 2019 2.751 2.798 2.611 2.611 677,860 -0.15(-5.42%)
Dec 09, 2019 2.742 2.845 2.667 2.760 1,166,120 +0.07(+2.43%)
Dec 06, 2019 2.629 2.714 2.625 2.695 935,214 +0.10(+3.97%)
Dec 05, 2019 2.639 2.676 2.545 2.592 845,204 -0.03(-1.07%)
Dec 04, 2019 2.545 2.686 2.545 2.620 667,226 +0.05(+1.82%)
Dec 03, 2019 2.526 2.592 2.462 2.573 397,326 +0.01(+0.36%)
Dec 02, 2019 2.620 2.742 2.545 2.564 868,638 -0.06(-2.14%)
Nov 29, 2019 2.854 2.863 2.611 2.620 759,200 -0.20(-6.98%)
Nov 27, 2019 2.629 2.826 2.545 2.817 1,391,867 +0.20(+7.50%)
Nov 26, 2019 2.601 2.629 2.480 2.620 930,069 +0.00(+0.00%)
Nov 25, 2019 2.667 2.751 2.611 2.620 781,517 -0.02(-0.71%)
Nov 22, 2019 2.611 2.714 2.536 2.639 663,445 +0.04(+1.44%)
Nov 21, 2019 2.629 2.667 2.573 2.601 462,408 -0.03(-1.07%)
Nov 20, 2019 2.526 2.723 2.508 2.629 1,569,896 +0.11(+4.46%)
Nov 19, 2019 2.330 2.526 2.274 2.517 659,828 +0.19(+8.03%)
Nov 18, 2019 2.339 2.442 2.264 2.330 874,200 -0.07(-2.73%)
Nov 15, 2019 2.227 2.456 2.171 2.395 1,213,289 +0.18(+8.02%)
Nov 14, 2019 2.311 2.405 2.199 2.218 856,957 -0.09(-4.05%)
Nov 13, 2019 2.405 2.405 2.274 2.311 1,006,973 -0.09(-3.89%)
Nov 12, 2019 2.564 2.592 2.339 2.405 1,230,057 -0.11(-4.46%)
Nov 11, 2019 2.517 2.639 2.486 2.517 906,801 -0.03(-1.10%)
Nov 08, 2019 2.667 2.779 2.508 2.545 1,465,394 -0.19(-6.85%)
Nov 07, 2019 2.751 2.835 2.704 2.732 618,555 -0.01(-0.34%)
Nov 06, 2019 2.854 2.873 2.704 2.742 607,125 -0.14(-4.87%)
Nov 05, 2019 2.807 2.957 2.788 2.882 872,027 +0.11(+4.05%)
Nov 04, 2019 2.667 2.835 2.639 2.770 1,862,641 +0.17(+6.47%)
Nov 01, 2019 2.545 2.634 2.503 2.601 840,100 +0.06(+2.21%)
Oct 31, 2019 2.545 2.564 2.461 2.545 357,493 +0.00(+0.00%)
Oct 30, 2019 2.573 2.573 2.442 2.545 506,530 +0.02(+0.74%)
Oct 29, 2019 2.470 2.629 2.377 2.526 1,002,338 +0.06(+2.27%)
Oct 28, 2019 2.573 2.788 2.405 2.470 1,899,639 -0.15(-5.71%)
Oct 25, 2019 2.667 2.714 2.573 2.620 1,875,131 -0.02(-0.71%)
Oct 24, 2019 2.648 2.807 2.592 2.639 881,083 +0.00(+0.00%)
Oct 23, 2019 2.592 2.667 2.573 2.639 838,443 +0.03(+1.08%)
Oct 22, 2019 2.742 2.751 2.573 2.611 815,366 -0.12(-4.45%)
Oct 21, 2019 2.667 2.751 2.625 2.732 399,660 +0.05(+1.74%)
Oct 18, 2019 2.798 2.826 2.648 2.686 710,788 -0.10(-3.69%)
Oct 17, 2019 2.873 2.938 2.788 2.788 819,283 -0.10(-3.56%)
Oct 16, 2019 2.901 2.985 2.835 2.891 495,633 -0.02(-0.64%)
Oct 15, 2019 2.929 3.004 2.882 2.910 426,853 -0.01(-0.32%)
Oct 14, 2019 2.976 2.985 2.882 2.919 319,060 -0.07(-2.19%)
Oct 11, 2019 3.153 3.238 2.966 2.985 878,573 -0.12(-3.92%)
Oct 10, 2019 2.966 3.116 2.929 3.107 1,191,933 +0.17(+5.73%)
Oct 09, 2019 2.891 2.966 2.807 2.938 526,254 +0.07(+2.61%)
Oct 08, 2019 3.032 3.062 2.854 2.863 607,612 -0.21(-6.71%)
Oct 07, 2019 3.004 3.247 2.973 3.069 2,224,406 +0.04(+1.23%)
Oct 04, 2019 2.863 3.041 2.854 3.032 913,627 +0.14(+4.85%)
Oct 03, 2019 3.004 3.004 2.863 2.891 437,093 -0.08(-2.83%)
Oct 02, 2019 2.882 2.999 2.817 2.976 725,022 +0.07(+2.25%)
Oct 01, 2019 2.976 3.041 2.882 2.910 785,755 -0.09(-3.12%)
Sep 30, 2019 3.050 3.050 2.873 3.004 1,157,380 +0.00(+0.00%)
Sep 27, 2019 2.770 3.013 2.770 3.004 1,437,821 +0.22(+7.72%)
Sep 26, 2019 2.760 2.957 2.686 2.788 891,650 +0.05(+1.71%)
Sep 25, 2019 2.620 2.760 2.583 2.742 686,168 +0.10(+3.90%)
Sep 24, 2019 2.751 2.751 2.620 2.639 634,783 -0.05(-1.74%)
Sep 23, 2019 2.695 2.723 2.629 2.686 670,245 -0.04(-1.37%)
Sep 20, 2019 2.807 2.929 2.723 2.723 730,452 -0.13(-4.59%)
Sep 19, 2019 2.601 2.948 2.592 2.854 1,630,838 +0.07(+2.69%)
Sep 18, 2019 2.779 2.807 2.629 2.779 1,211,071 -0.02(-0.67%)
Sep 17, 2019 2.732 2.835 2.620 2.798 813,647 +0.06(+2.05%)
Sep 16, 2019 2.714 2.863 2.714 2.742 789,718 +0.01(+0.34%)
Sep 13, 2019 2.901 2.957 2.723 2.732 1,392,509 -0.16(-5.50%)
Sep 12, 2019 3.050 3.079 2.863 2.891 1,129,106 -0.16(-5.21%)
Sep 11, 2019 2.966 3.050 2.817 3.050 1,381,210 +0.08(+2.84%)
Sep 10, 2019 2.966 3.060 2.920 2.966 982,610 -0.01(-0.31%)
Sep 09, 2019 3.041 3.172 2.882 2.976 1,341,700 -0.03(-0.93%)
Sep 06, 2019 2.882 3.153 2.882 3.004 3,212,602 +0.08(+2.88%)
Sep 05, 2019 2.601 2.938 2.583 2.919 4,418,760 +0.37(+14.71%)
Sep 04, 2019 2.208 2.611 2.124 2.545 3,451,979 +0.40(+18.78%)
Sep 03, 2019 2.526 2.601 2.105 2.143 2,664,557 -0.16(-6.91%)
Aug 30, 2019 2.517 2.620 2.264 2.302 3,085,641 -0.22(-8.55%)
Aug 29, 2019 2.620 2.760 2.405 2.517 4,073,594 -0.20(-7.24%)
Aug 28, 2019 2.686 2.901 2.620 2.714 2,329,859 -0.04(-1.36%)
Aug 27, 2019 2.966 3.041 2.714 2.751 3,737,577 -0.29(-9.54%)
Aug 26, 2019 3.153 3.219 2.929 3.041 1,257,713 -0.07(-2.40%)
Aug 23, 2019 3.294 3.322 3.041 3.116 1,218,846 -0.14(-4.31%)
Aug 22, 2019 3.284 3.397 3.247 3.256 1,252,777 -0.02(-0.57%)
Aug 21, 2019 3.181 3.303 3.135 3.275 1,266,461 +0.15(+4.79%)
Aug 20, 2019 3.181 3.322 3.088 3.125 3,495,230 +0.03(+0.91%)
Aug 19, 2019 3.612 3.612 3.050 3.097 4,930,891 -0.58(-15.78%)
Aug 16, 2019 3.752 4.192 3.659 3.677 5,232,435 +0.01(+0.25%)
Aug 15, 2019 3.406 3.743 3.247 3.668 4,685,415 +0.53(+17.01%)
Aug 14, 2019 3.228 3.443 3.060 3.135 6,097,647 -0.14(-4.29%)
Aug 13, 2019 3.163 3.462 3.041 3.275 7,922,894 +0.31(+10.41%)
Aug 12, 2019 3.902 3.930 2.526 2.966 19,206,802 -4.20(-58.62%)
Aug 09, 2019 6.569 7.233 6.569 7.168 2,991,383 +0.55(+8.35%)
Aug 08, 2019 6.644 6.832 6.503 6.616 1,297,423 -0.02(-0.28%)
Aug 07, 2019 6.700 6.812 6.513 6.634 882,521 -0.24(-3.54%)
Aug 06, 2019 6.924 7.065 6.672 6.878 1,295,479 +0.01(+0.14%)
Aug 05, 2019 6.924 7.018 6.653 6.868 1,231,828 -0.16(-2.26%)
Aug 02, 2019 6.784 7.083 6.662 7.027 913,627 +0.21(+3.02%)
Aug 01, 2019 7.280 7.289 6.756 6.821 793,251 -0.38(-5.32%)
Jul 31, 2019 7.158 7.373 7.074 7.205 1,659,275 +0.02(+0.26%)
Jul 30, 2019 7.186 7.325 7.009 7.186 913,817 -0.07(-1.03%)
Jul 29, 2019 7.242 7.486 6.934 7.261 1,614,805 +0.04(+0.52%)
Jul 26, 2019 6.625 7.242 6.625 7.224 1,626,660 +0.61(+9.19%)
Jul 25, 2019 6.700 6.803 6.511 6.616 548,366 -0.08(-1.26%)
Jul 24, 2019 6.662 6.812 6.569 6.700 541,758 +0.04(+0.56%)
Jul 23, 2019 6.765 6.803 6.447 6.662 2,017,355 -0.06(-0.84%)
Jul 22, 2019 7.102 7.214 6.672 6.718 1,340,967 -0.38(-5.40%)
Jul 19, 2019 7.308 7.373 7.037 7.102 1,069,656 -0.21(-2.82%)
Jul 18, 2019 7.561 7.673 7.149 7.308 1,430,632 -0.29(-3.82%)
Jul 17, 2019 7.458 7.823 7.355 7.598 1,479,447 +0.13(+1.75%)
Jul 16, 2019 7.373 7.701 7.373 7.467 852,970 +0.04(+0.50%)
Jul 15, 2019 7.860 7.869 7.345 7.430 1,430,919 -0.38(-4.91%)
Jul 12, 2019 7.879 7.972 7.776 7.813 665,903 +0.00(+0.00%)
Jul 11, 2019 8.075 8.234 7.795 7.813 1,356,937 -0.21(-2.57%)
Jul 10, 2019 8.262 8.450 7.851 8.019 1,242,617 -0.22(-2.61%)
Jul 09, 2019 7.851 8.347 7.766 8.234 1,197,524 +0.34(+4.27%)
Jul 08, 2019 7.766 7.944 7.589 7.897 830,425 +0.09(+1.20%)
Jul 05, 2019 7.710 7.850 7.495 7.804 1,103,640 +0.17(+2.21%)
Jul 03, 2019 7.635 7.879 7.504 7.635 668,895 -0.05(-0.61%)
Jul 02, 2019 7.308 7.720 7.181 7.682 1,098,016 +0.31(+4.19%)
Jul 01, 2019 7.682 7.748 7.317 7.373 1,774,636 +0.00(+0.00%)
Jun 28, 2019 7.111 7.386 7.027 7.373 1,585,301 +0.46(+6.63%)
Jun 27, 2019 6.737 6.980 6.625 6.915 1,304,937 +0.22(+3.21%)
Jun 26, 2019 6.971 7.074 6.616 6.700 1,065,419 -0.22(-3.11%)
Jun 25, 2019 6.943 7.055 6.849 6.915 881,242 -0.04(-0.54%)
Jun 24, 2019 6.784 6.990 6.709 6.952 866,848 +0.16(+2.34%)
Jun 21, 2019 6.943 6.983 6.747 6.793 754,284 -0.17(-2.42%)
Jun 20, 2019 6.662 6.962 6.648 6.962 1,139,575 +0.40(+6.13%)
Jun 19, 2019 6.943 7.102 6.541 6.559 1,142,812 -0.38(-5.53%)
Jun 18, 2019 6.934 7.196 6.924 6.943 1,163,186 +0.07(+1.09%)
Jun 17, 2019 6.840 7.037 6.569 6.868 1,179,236 -0.09(-1.34%)
Jun 14, 2019 7.186 7.247 6.849 6.962 1,931,238 -0.22(-3.13%)
Jun 13, 2019 7.392 7.392 6.878 7.186 2,461,726 -0.21(-2.78%)
Jun 12, 2019 6.924 7.738 6.840 7.392 5,923,709 +0.38(+5.47%)
Jun 11, 2019 5.989 7.018 5.951 7.009 4,501,232 +1.07(+17.95%)
Jun 10, 2019 5.736 5.942 5.661 5.942 1,100,602 +0.24(+4.27%)
Jun 07, 2019 5.820 5.858 5.689 5.699 824,070 -0.10(-1.77%)
Jun 06, 2019 5.783 5.839 5.633 5.801 1,125,946 +0.03(+0.49%)
Jun 05, 2019 5.848 5.961 5.596 5.773 1,954,608 +0.02(+0.33%)
Jun 04, 2019 5.399 5.755 5.259 5.755 1,507,495 +0.41(+7.71%)
Jun 03, 2019 5.568 5.568 5.277 5.343 830,481 -0.12(-2.23%)
May 31, 2019 5.530 5.792 5.399 5.465 1,233,059 -0.10(-1.85%)
May 30, 2019 5.568 5.848 5.539 5.568 2,144,750 -0.02(-0.33%)
May 29, 2019 5.474 5.624 5.240 5.586 965,766 +0.07(+1.19%)
May 28, 2019 5.586 5.708 5.455 5.521 2,420,115 +0.00(+0.00%)
May 24, 2019 5.437 5.558 5.399 5.521 601,247 +0.14(+2.61%)
May 23, 2019 5.483 5.586 5.277 5.380 501,309 -0.12(-2.21%)
May 22, 2019 5.708 6.035 5.446 5.502 1,338,345 -0.21(-3.61%)
May 21, 2019 5.146 5.717 5.146 5.708 2,224,842 +0.63(+12.34%)
May 20, 2019 4.903 5.100 4.800 5.081 824,175 +0.13(+2.65%)
May 17, 2019 5.203 5.371 4.950 4.950 708,651 -0.34(-6.37%)
May 16, 2019 5.165 5.371 5.128 5.287 949,731 +0.10(+1.99%)
May 15, 2019 4.913 5.193 4.913 5.184 879,271 +0.22(+4.53%)
May 14, 2019 4.987 5.081 4.828 4.959 811,223 +0.03(+0.57%)
May 13, 2019 4.903 5.044 4.739 4.931 789,002 -0.09(-1.81%)
May 10, 2019 5.105 5.447 4.930 5.022 1,833,498 -0.13(-2.51%)
May 09, 2019 4.985 5.188 4.800 5.151 2,207,440 +0.12(+2.39%)
May 08, 2019 4.883 5.160 4.828 5.031 1,732,833 +0.16(+3.22%)
May 07, 2019 5.234 5.234 4.865 4.874 1,755,152 -0.43(-8.17%)
May 06, 2019 5.003 5.447 4.994 5.308 1,393,272 +0.01(+0.17%)
May 03, 2019 4.985 5.382 4.976 5.299 3,522,166 +0.37(+7.49%)
May 02, 2019 4.837 4.967 4.717 4.930 1,697,615 +0.06(+1.14%)
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.