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

Tesco Plc ADR (OP: TSCDY )

12.04 +0.07 (+0.58%)
Streaming Delayed Price Updated: 10:59 AM 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 8.950 9.010 8.820 8.850 150,215 -0.09(-1.01%)
Apr 29, 2020 8.960 9.090 8.900 8.940 213,381 +0.12(+1.36%)
Apr 28, 2020 8.820 8.880 8.750 8.820 159,129 +0.03(+0.34%)
Apr 27, 2020 8.760 8.850 8.720 8.790 354,723 +0.01(+0.11%)
Apr 24, 2020 8.690 8.840 8.657 8.780 201,300 +0.13(+1.46%)
Apr 23, 2020 8.752 8.790 8.620 8.654 266,477 -0.29(-3.28%)
Apr 22, 2020 8.820 8.960 8.750 8.947 173,914 +0.35(+4.04%)
Apr 21, 2020 8.710 8.770 8.580 8.600 597,085 -0.19(-2.16%)
Apr 20, 2020 8.800 8.920 8.720 8.790 189,911 -0.20(-2.22%)
Apr 17, 2020 8.990 9.050 8.880 8.990 794,800 +0.09(+1.01%)
Apr 16, 2020 8.920 8.950 8.760 8.900 224,458 +0.06(+0.74%)
Apr 15, 2020 8.750 8.950 8.710 8.835 178,222 -0.10(-1.17%)
Apr 14, 2020 8.760 9.085 8.750 8.940 229,333 +0.16(+1.82%)
Apr 13, 2020 9.040 9.040 8.560 8.780 156,926 +0.05(+0.57%)
Apr 09, 2020 8.760 8.880 8.700 8.730 232,100 +0.29(+3.47%)
Apr 08, 2020 8.102 8.490 8.100 8.438 256,593 -0.04(-0.50%)
Apr 07, 2020 8.520 8.580 8.280 8.480 315,923 +0.10(+1.19%)
Apr 06, 2020 8.400 8.465 8.240 8.380 334,345 +0.02(+0.24%)
Apr 03, 2020 8.110 8.440 8.100 8.360 200,900 +0.09(+1.06%)
Apr 02, 2020 8.280 8.393 8.130 8.273 293,220 -0.06(-0.72%)
Apr 01, 2020 8.360 8.533 8.310 8.332 228,663 -0.30(-3.45%)
Mar 31, 2020 8.430 8.740 8.390 8.630 275,551 -0.12(-1.37%)
Mar 30, 2020 8.820 8.888 8.720 8.750 321,384 +0.04(+0.46%)
Mar 27, 2020 8.360 8.930 8.330 8.710 356,300 -0.04(-0.46%)
Mar 26, 2020 8.200 8.760 8.190 8.750 555,813 +0.83(+10.48%)
Mar 25, 2020 7.832 8.090 7.670 7.920 281,715 +0.29(+3.80%)
Mar 24, 2020 7.513 7.740 7.460 7.630 2,923,237 +0.13(+1.73%)
Mar 23, 2020 7.230 7.568 7.030 7.500 1,515,507 -0.08(-0.99%)
Mar 20, 2020 7.930 8.010 7.500 7.575 499,300 -0.37(-4.60%)
Mar 19, 2020 7.880 8.350 7.880 7.940 449,248 +0.03(+0.38%)
Mar 18, 2020 8.250 8.522 7.880 7.910 373,276 -0.45(-5.38%)
Mar 17, 2020 8.020 8.440 7.800 8.360 470,292 +0.41(+5.16%)
Mar 16, 2020 8.180 8.390 7.790 7.950 1,520,148 -0.61(-7.10%)
Mar 13, 2020 8.600 8.620 8.190 8.557 8,258,500 +0.31(+3.79%)
Mar 12, 2020 8.480 8.485 7.990 8.245 2,925,853 -0.70(-7.77%)
Mar 11, 2020 9.310 9.350 8.890 8.940 296,251 -0.79(-8.12%)
Mar 10, 2020 9.695 9.770 9.450 9.730 454,360 +0.34(+3.57%)
Mar 09, 2020 9.310 9.680 9.240 9.395 428,372 -0.17(-1.73%)
Mar 06, 2020 9.370 9.560 9.350 9.560 4,304,800 +0.32(+3.46%)
Mar 05, 2020 9.210 9.340 9.170 9.240 220,201 -0.12(-1.28%)
Mar 04, 2020 9.200 9.370 9.150 9.360 186,808 +0.42(+4.70%)
Mar 03, 2020 8.975 9.095 8.870 8.940 239,674 +0.19(+2.17%)
Mar 02, 2020 8.760 8.796 8.640 8.750 198,656 -0.02(-0.23%)
Feb 28, 2020 8.720 8.797 8.550 8.770 607,200 -0.03(-0.34%)
Feb 27, 2020 8.880 8.970 8.800 8.800 167,621 -0.44(-4.76%)
Feb 26, 2020 9.290 9.350 9.190 9.240 152,296 -0.11(-1.18%)
Feb 25, 2020 9.550 9.560 9.320 9.350 277,749 -0.24(-2.50%)
Feb 24, 2020 9.660 9.660 9.570 9.590 124,042 -0.29(-2.94%)
Feb 21, 2020 9.910 9.920 9.820 9.880 90,700 +0.06(+0.59%)
Feb 20, 2020 9.840 9.870 9.796 9.822 88,865 -0.08(-0.78%)
Feb 19, 2020 9.930 9.946 9.895 9.900 88,859 -0.06(-0.65%)
Feb 18, 2020 10.01 10.01 9.950 9.965 98,277 -0.02(-0.25%)
Feb 14, 2020 10.00 10.00 9.930 9.990 72,300 +0.15(+1.52%)
Feb 13, 2020 9.770 9.860 9.770 9.840 77,181 -0.14(-1.40%)
Feb 12, 2020 9.850 9.980 9.840 9.980 101,765 +0.15(+1.53%)
Feb 11, 2020 9.960 9.970 9.800 9.830 129,071 -0.07(-0.71%)
Feb 10, 2020 9.913 9.970 9.872 9.900 81,480 +0.12(+1.23%)
Feb 07, 2020 9.850 9.880 9.770 9.780 131,000 -0.05(-0.51%)
Feb 06, 2020 9.875 9.880 9.810 9.830 142,525 +0.20(+2.08%)
Feb 05, 2020 9.660 9.686 9.610 9.630 161,137 -0.10(-1.03%)
Feb 04, 2020 9.740 9.780 9.730 9.730 69,630 +0.10(+1.04%)
Feb 03, 2020 9.710 9.740 9.630 9.630 154,495 -0.07(-0.72%)
Jan 31, 2020 9.690 9.760 9.660 9.700 117,300 -0.04(-0.41%)
Jan 30, 2020 9.675 9.745 9.660 9.740 287,613 +0.20(+2.10%)
Jan 29, 2020 9.557 9.610 9.540 9.540 369,396 -0.05(-0.52%)
Jan 28, 2020 9.550 9.600 9.525 9.590 751,451 +0.04(+0.42%)
Jan 27, 2020 9.600 9.620 9.540 9.550 696,331 -0.13(-1.34%)
Jan 24, 2020 9.810 9.810 9.680 9.680 230,700 +0.12(+1.23%)
Jan 23, 2020 9.506 9.600 9.490 9.562 86,424 +0.04(+0.45%)
Jan 22, 2020 9.560 9.560 9.480 9.520 94,792 -0.01(-0.10%)
Jan 21, 2020 9.590 9.600 9.520 9.530 76,860 -0.15(-1.55%)
Jan 17, 2020 9.690 9.708 9.660 9.680 85,500 +0.07(+0.73%)
Jan 16, 2020 9.590 9.620 9.570 9.610 80,192 -0.02(-0.21%)
Jan 15, 2020 9.650 9.690 9.620 9.630 87,252 -0.12(-1.23%)
Jan 14, 2020 9.730 9.780 9.720 9.750 84,297 +0.08(+0.83%)
Jan 13, 2020 9.660 9.700 9.630 9.670 138,788 -0.08(-0.82%)
Jan 10, 2020 9.790 9.790 9.710 9.750 168,800 -0.15(-1.56%)
Jan 09, 2020 9.950 9.960 9.870 9.905 90,071 +0.02(+0.25%)
Jan 08, 2020 9.910 9.956 9.790 9.880 350,667 -0.11(-1.10%)
Jan 07, 2020 9.970 10.04 9.950 9.990 260,605 -0.02(-0.20%)
Jan 06, 2020 9.960 10.04 9.940 10.01 180,862 +0.05(+0.50%)
Jan 03, 2020 9.940 10.00 9.930 9.960 165,000 -0.10(-0.99%)
Jan 02, 2020 10.07 10.09 10.00 10.06 693,448 -0.02(-0.18%)
Dec 31, 2019 10.05 10.14 10.04 10.08 248,500 +0.09(+0.86%)
Dec 30, 2019 10.07 10.08 9.990 9.992 144,374 +0.00(+0.03%)
Dec 27, 2019 10.02 10.05 9.980 9.990 150,200 +0.12(+1.22%)
Dec 26, 2019 9.840 9.900 9.830 9.870 106,058 +0.00(+0.00%)
Dec 24, 2019 9.720 9.950 9.720 9.870 58,700 +0.05(+0.51%)
Dec 23, 2019 9.820 9.830 9.755 9.820 211,103 +0.02(+0.20%)
Dec 20, 2019 9.790 9.850 9.780 9.800 82,200 -0.02(-0.20%)
Dec 19, 2019 9.840 9.850 9.800 9.820 100,618 -0.05(-0.51%)
Dec 18, 2019 9.820 9.918 9.820 9.870 54,857 -0.09(-0.85%)
Dec 17, 2019 9.980 10.02 9.955 9.955 125,015 -0.39(-3.75%)
Dec 16, 2019 10.36 10.39 10.25 10.34 367,050 +0.28(+2.81%)
Dec 13, 2019 10.13 10.14 10.00 10.06 478,200 +0.52(+5.45%)
Dec 12, 2019 9.490 9.580 9.470 9.540 145,055 +0.07(+0.74%)
Dec 11, 2019 9.400 9.510 9.380 9.470 1,463,938 +0.02(+0.16%)
Dec 10, 2019 9.410 9.500 9.380 9.455 104,614 -0.10(-1.05%)
Dec 09, 2019 9.610 9.610 9.540 9.555 580,790 +0.42(+4.65%)
Dec 06, 2019 9.030 9.139 9.020 9.130 189,300 +0.21(+2.35%)
Dec 05, 2019 8.910 8.970 8.884 8.920 282,373 +0.06(+0.68%)
Dec 04, 2019 8.822 8.905 8.822 8.860 134,134 +0.03(+0.34%)
Dec 03, 2019 8.710 8.850 8.690 8.830 1,431,098 -0.09(-1.01%)
Dec 02, 2019 8.950 8.980 8.880 8.920 178,789 +0.07(+0.79%)
Nov 29, 2019 8.910 8.930 8.840 8.850 40,400 -0.15(-1.71%)
Nov 27, 2019 8.960 9.020 8.960 9.004 206,800 +0.06(+0.69%)
Nov 26, 2019 8.965 8.990 8.920 8.943 183,433 -0.03(-0.32%)
Nov 25, 2019 8.990 9.000 8.960 8.971 99,992 +0.07(+0.77%)
Nov 22, 2019 8.940 8.970 8.890 8.902 132,400 +0.02(+0.25%)
Nov 21, 2019 8.880 8.910 8.850 8.880 98,253 -0.06(-0.67%)
Nov 20, 2019 8.950 9.006 8.930 8.940 72,445 -0.13(-1.46%)
Nov 19, 2019 9.170 9.170 9.040 9.072 92,906 -0.06(-0.65%)
Nov 18, 2019 9.160 9.172 9.090 9.132 155,913 +0.13(+1.47%)
Nov 15, 2019 9.020 9.050 8.984 9.000 75,400 +0.11(+1.21%)
Nov 14, 2019 8.900 8.920 8.870 8.892 97,641 -0.05(-0.54%)
Nov 13, 2019 8.918 8.950 8.870 8.940 69,562 -0.03(-0.34%)
Nov 12, 2019 8.980 9.020 8.945 8.970 57,555 -0.16(-1.75%)
Nov 11, 2019 9.145 9.180 9.130 9.130 125,776 +0.03(+0.33%)
Nov 08, 2019 9.150 9.160 9.090 9.100 62,400 -0.17(-1.83%)
Nov 07, 2019 9.250 9.310 9.234 9.270 88,582 +0.11(+1.22%)
Nov 06, 2019 9.185 9.185 9.120 9.159 93,075 -0.05(-0.56%)
Nov 05, 2019 9.200 9.230 9.170 9.210 91,589 -0.03(-0.38%)
Nov 04, 2019 9.240 9.290 9.220 9.245 55,348 +0.04(+0.49%)
Nov 01, 2019 9.200 9.260 9.190 9.200 92,100 +0.03(+0.33%)
Oct 31, 2019 9.110 9.170 9.080 9.170 136,567 +0.06(+0.64%)
Oct 30, 2019 9.020 9.150 9.020 9.112 70,732 -0.07(-0.74%)
Oct 29, 2019 9.165 9.250 9.160 9.180 65,339 -0.05(-0.54%)
Oct 28, 2019 9.255 9.280 9.230 9.230 88,846 +0.02(+0.22%)
Oct 25, 2019 9.190 9.270 9.150 9.210 102,100 -0.09(-0.97%)
Oct 24, 2019 9.460 9.460 9.230 9.300 992,060 -0.11(-1.17%)
Oct 23, 2019 9.480 9.490 9.350 9.410 468,080 +0.05(+0.53%)
Oct 22, 2019 9.560 9.570 9.360 9.360 5,513,519 -0.23(-2.40%)
Oct 21, 2019 9.710 9.800 9.552 9.590 9,312,313 +0.06(+0.63%)
Oct 18, 2019 9.550 9.560 9.430 9.530 5,405,500 +0.11(+1.17%)
Oct 17, 2019 9.355 9.520 9.355 9.420 7,895,150 +0.01(+0.11%)
Oct 16, 2019 9.450 9.470 9.309 9.410 2,319,780 -0.08(-0.85%)
Oct 15, 2019 9.080 9.530 9.050 9.491 5,105,970 +0.51(+5.69%)
Oct 14, 2019 9.045 9.170 8.960 8.980 435,387 -0.25(-2.71%)
Oct 11, 2019 9.098 9.310 9.090 9.230 4,154,200 +0.67(+7.83%)
Oct 10, 2019 8.250 8.560 8.235 8.560 1,029,549 +0.15(+1.72%)
Oct 09, 2019 8.460 8.480 8.400 8.415 1,594,945 -0.20(-2.35%)
Oct 08, 2019 8.630 8.630 8.560 8.617 4,803,491 -0.29(-3.28%)
Oct 07, 2019 8.830 8.960 8.830 8.910 5,461,583 +0.01(+0.11%)
Oct 04, 2019 8.850 8.900 8.818 8.900 3,444,600 +0.02(+0.23%)
Oct 03, 2019 8.720 8.980 8.690 8.880 15,306,761 +0.10(+1.13%)
Oct 02, 2019 8.798 8.840 8.760 8.781 170,743 +0.03(+0.35%)
Oct 01, 2019 8.820 8.840 8.740 8.750 113,182 -0.09(-1.02%)
Sep 30, 2019 8.960 8.960 8.830 8.840 167,038 -0.08(-0.90%)
Sep 27, 2019 8.950 9.050 8.880 8.920 241,300 +0.05(+0.56%)
Sep 26, 2019 8.910 8.930 8.870 8.870 322,061 +0.09(+1.03%)
Sep 25, 2019 8.800 8.820 8.760 8.780 121,400 -0.16(-1.79%)
Sep 24, 2019 8.955 8.970 8.880 8.940 114,834 -0.03(-0.33%)
Sep 23, 2019 8.915 8.970 8.890 8.970 175,781 +0.02(+0.20%)
Sep 20, 2019 8.990 9.020 8.950 8.953 1,619,600 +0.12(+1.39%)
Sep 19, 2019 8.795 8.890 8.790 8.830 160,492 +0.03(+0.34%)
Sep 18, 2019 8.780 8.850 8.760 8.800 329,792 +0.02(+0.17%)
Sep 17, 2019 8.710 8.790 8.705 8.785 320,334 -0.03(-0.28%)
Sep 16, 2019 8.870 8.880 8.810 8.810 449,842 -0.16(-1.78%)
Sep 13, 2019 8.980 8.990 8.940 8.970 1,213,000 +0.22(+2.51%)
Sep 12, 2019 8.710 8.760 8.710 8.750 201,081 +0.10(+1.16%)
Sep 11, 2019 8.690 8.730 8.640 8.650 269,153 +0.12(+1.41%)
Sep 10, 2019 8.510 8.600 8.460 8.530 421,454 +0.02(+0.24%)
Sep 09, 2019 8.570 8.600 8.510 8.510 200,766 -0.09(-0.99%)
Sep 06, 2019 8.585 8.630 8.570 8.595 234,600 +0.12(+1.36%)
Sep 05, 2019 8.490 8.510 8.470 8.480 212,162 +0.13(+1.53%)
Sep 04, 2019 8.330 8.370 8.300 8.352 198,950 +0.18(+2.23%)
Sep 03, 2019 8.040 8.220 8.040 8.170 188,017 +0.15(+1.87%)
Aug 30, 2019 8.085 8.098 8.000 8.020 108,100 -0.02(-0.25%)
Aug 29, 2019 8.020 8.070 8.000 8.040 135,040 +0.02(+0.25%)
Aug 28, 2019 7.950 8.080 7.940 8.020 222,846 +0.15(+1.91%)
Aug 27, 2019 7.880 7.921 7.870 7.870 340,680 +0.05(+0.64%)
Aug 26, 2019 7.770 8.060 7.770 7.820 201,088 +0.03(+0.39%)
Aug 23, 2019 7.990 7.990 7.790 7.790 249,500 -0.10(-1.27%)
Aug 22, 2019 7.960 7.960 7.860 7.890 280,049 +0.09(+1.15%)
Aug 21, 2019 7.860 7.875 7.800 7.800 139,680 -0.08(-1.01%)
Aug 20, 2019 7.850 7.950 7.850 7.880 637,242 -0.11(-1.43%)
Aug 19, 2019 7.930 8.050 7.930 7.994 506,421 +0.14(+1.73%)
Aug 16, 2019 7.860 7.900 7.830 7.858 288,500 +0.11(+1.47%)
Aug 15, 2019 7.880 7.880 7.720 7.744 310,182 +0.01(+0.18%)
Aug 14, 2019 7.825 7.825 7.730 7.730 353,068 -0.05(-0.64%)
Aug 13, 2019 7.800 7.864 7.730 7.780 252,079 -0.09(-1.14%)
Aug 12, 2019 7.940 7.944 7.860 7.870 237,229 -0.04(-0.51%)
Aug 09, 2019 7.940 7.986 7.910 7.910 197,400 -0.16(-1.98%)
Aug 08, 2019 7.995 8.070 7.970 8.070 206,798 +0.12(+1.51%)
Aug 07, 2019 7.923 8.010 7.900 7.950 162,948 +0.02(+0.20%)
Aug 06, 2019 7.930 7.976 7.880 7.934 303,388 +0.02(+0.30%)
Aug 05, 2019 8.065 8.065 7.890 7.910 167,763 -0.17(-2.08%)
Aug 02, 2019 8.200 8.220 8.040 8.078 143,700 -0.08(-0.94%)
Aug 01, 2019 8.130 8.230 8.130 8.155 312,021 -0.07(-0.79%)
Jul 31, 2019 8.230 8.290 8.150 8.220 149,276 +0.03(+0.37%)
Jul 30, 2019 8.250 8.261 8.160 8.190 326,254 -0.17(-2.03%)
Jul 29, 2019 8.460 8.490 8.360 8.360 169,740 -0.09(-1.09%)
Jul 26, 2019 8.430 8.470 8.382 8.452 146,600 -0.10(-1.15%)
Jul 25, 2019 8.550 8.580 8.510 8.550 224,015 -0.04(-0.47%)
Jul 24, 2019 8.580 8.640 8.570 8.590 132,697 -0.05(-0.58%)
Jul 23, 2019 8.620 8.670 8.580 8.640 97,348 -0.20(-2.31%)
Jul 22, 2019 8.909 8.909 8.820 8.845 186,558 -0.13(-1.50%)
Jul 19, 2019 8.990 9.036 8.970 8.980 113,000 -0.03(-0.33%)
Jul 18, 2019 8.920 9.010 8.880 9.010 86,660 +0.06(+0.67%)
Jul 17, 2019 9.010 9.015 8.940 8.950 158,875 -0.02(-0.22%)
Jul 16, 2019 8.970 9.040 8.940 8.970 88,139 -0.12(-1.32%)
Jul 15, 2019 9.060 9.173 9.060 9.090 1,488,345 -0.09(-0.94%)
Jul 12, 2019 9.130 9.200 9.100 9.176 70,900 +0.01(+0.07%)
Jul 11, 2019 9.130 9.200 9.100 9.170 116,287 +0.14(+1.55%)
Jul 10, 2019 8.970 9.030 8.940 9.030 480,808 +0.24(+2.73%)
Jul 09, 2019 8.810 8.820 8.760 8.790 280,702 -0.05(-0.57%)
Jul 08, 2019 8.865 8.890 8.810 8.840 205,733 -0.12(-1.34%)
Jul 05, 2019 8.940 9.044 8.940 8.960 108,500 +0.09(+1.01%)
Jul 03, 2019 8.860 8.920 8.860 8.870 77,700 +0.05(+0.57%)
Jul 02, 2019 8.880 8.890 8.750 8.820 672,408 +0.02(+0.23%)
Jul 01, 2019 8.845 8.880 8.780 8.800 344,430 +0.09(+1.03%)
Jun 28, 2019 8.690 8.716 8.660 8.710 147,300 -0.00(-0.00%)
Jun 27, 2019 8.710 8.730 8.670 8.710 132,082 +0.14(+1.63%)
Jun 26, 2019 8.626 8.630 8.540 8.570 322,135 -0.13(-1.50%)
Jun 25, 2019 8.800 8.840 8.700 8.700 187,380 -0.15(-1.69%)
Jun 24, 2019 8.875 8.910 8.850 8.850 186,244 -0.23(-2.53%)
Jun 21, 2019 9.020 9.090 9.020 9.080 324,800 +0.03(+0.33%)
Jun 20, 2019 8.940 9.050 8.930 9.050 131,614 +0.10(+1.12%)
Jun 19, 2019 8.910 8.990 8.900 8.950 277,594 +0.08(+0.90%)
Jun 18, 2019 8.830 8.932 8.820 8.870 329,670 +0.30(+3.50%)
Jun 17, 2019 8.600 8.600 8.550 8.570 562,486 +0.06(+0.75%)
Jun 14, 2019 8.520 8.530 8.453 8.506 605,100 -0.25(-2.90%)
Jun 13, 2019 8.670 8.790 8.670 8.760 194,172 +0.07(+0.81%)
Jun 12, 2019 8.710 8.760 8.690 8.690 168,092 -0.05(-0.57%)
Jun 11, 2019 8.776 8.780 8.700 8.740 164,830 -0.05(-0.61%)
Jun 10, 2019 8.830 8.850 8.790 8.794 103,183 -0.03(-0.29%)
Jun 07, 2019 8.790 8.856 8.790 8.820 246,800 +0.04(+0.46%)
Jun 06, 2019 8.760 8.830 8.760 8.780 327,374 +0.05(+0.55%)
Jun 05, 2019 8.780 8.790 8.680 8.732 200,082 -0.06(-0.66%)
Jun 04, 2019 8.750 8.800 8.700 8.790 182,710 +0.23(+2.69%)
Jun 03, 2019 8.580 8.600 8.540 8.560 153,364 -0.07(-0.81%)
May 31, 2019 8.570 8.660 8.544 8.630 164,600 -0.06(-0.69%)
May 30, 2019 8.650 8.690 8.620 8.690 274,701 +0.12(+1.40%)
May 29, 2019 8.610 8.670 8.530 8.570 243,028 -0.49(-5.46%)
May 28, 2019 9.040 9.122 9.030 9.065 127,766 +0.17(+1.91%)
May 24, 2019 8.915 8.930 8.850 8.895 107,600 +0.13(+1.48%)
May 23, 2019 8.785 8.790 8.720 8.765 149,379 -0.14(-1.63%)
May 22, 2019 8.925 8.930 8.860 8.910 104,111 -0.18(-1.98%)
May 21, 2019 9.090 9.170 9.070 9.090 861,552 +0.11(+1.17%)
May 20, 2019 9.100 9.100 8.980 8.985 91,182 -0.20(-2.12%)
May 17, 2019 9.148 9.210 9.130 9.180 65,100 -0.05(-0.54%)
May 16, 2019 9.205 9.290 9.194 9.230 99,075 -0.21(-2.22%)
May 15, 2019 9.410 9.470 9.390 9.440 205,174 +0.04(+0.43%)
May 14, 2019 9.500 9.500 9.390 9.400 1,635,784 +0.10(+1.08%)
May 13, 2019 9.450 9.470 9.290 9.300 1,042,313 -0.31(-3.23%)
May 10, 2019 9.690 9.690 9.576 9.610 2,569,900 +0.02(+0.21%)
May 09, 2019 9.530 9.660 9.530 9.590 1,562,844 -0.11(-1.13%)
May 08, 2019 9.670 9.740 9.640 9.700 1,688,445 -0.17(-1.72%)
May 07, 2019 9.883 9.930 9.820 9.870 3,918,437 -0.09(-0.90%)
May 06, 2019 9.550 10.03 9.550 9.960 1,105,471 +0.03(+0.30%)
May 03, 2019 9.804 10.00 9.803 9.930 1,181,700 +0.08(+0.81%)
May 02, 2019 9.790 9.900 9.790 9.850 10,921,536 -0.04(-0.38%)
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.