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

Azul S.A. ADR (NY: AZUL )

6.390 -0.080 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Aug 31, 2020 12.70 12.74 12.09 12.15 1,588,948 -0.55(-4.33%)
Aug 28, 2020 12.25 12.73 12.10 12.70 2,277,900 +0.66(+5.48%)
Aug 27, 2020 11.72 12.20 11.70 12.04 2,878,824 +0.49(+4.24%)
Aug 26, 2020 11.86 11.98 11.30 11.55 2,325,764 -0.40(-3.35%)
Aug 25, 2020 12.22 12.28 11.71 11.95 2,212,754 -0.14(-1.16%)
Aug 24, 2020 11.67 12.10 11.55 12.09 2,523,476 +0.51(+4.40%)
Aug 21, 2020 11.80 11.91 11.43 11.58 1,404,700 -0.05(-0.43%)
Aug 20, 2020 11.08 11.70 10.97 11.63 1,856,729 +0.04(+0.35%)
Aug 19, 2020 12.09 12.09 11.54 11.59 1,338,271 -0.35(-2.93%)
Aug 18, 2020 11.98 12.14 11.69 11.94 1,722,387 +0.37(+3.20%)
Aug 17, 2020 12.16 12.23 11.41 11.57 2,420,258 -0.88(-7.07%)
Aug 14, 2020 12.06 12.57 11.87 12.45 2,031,100 +0.05(+0.40%)
Aug 13, 2020 12.50 12.88 12.24 12.40 2,173,892 -0.05(-0.40%)
Aug 12, 2020 13.48 13.49 12.26 12.45 4,353,560 -0.44(-3.41%)
Aug 11, 2020 12.39 13.34 12.29 12.89 4,229,944 +0.97(+8.14%)
Aug 10, 2020 11.69 12.15 11.65 11.92 2,074,500 +0.30(+2.58%)
Aug 07, 2020 11.94 11.97 11.42 11.62 1,249,700 -0.34(-2.84%)
Aug 06, 2020 11.31 12.04 11.19 11.96 1,509,698 +0.55(+4.82%)
Aug 05, 2020 11.39 11.45 11.19 11.41 1,331,447 +0.23(+2.06%)
Aug 04, 2020 11.09 11.47 11.07 11.18 1,345,744 -0.07(-0.62%)
Aug 03, 2020 11.39 11.53 11.13 11.25 1,383,749 -0.29(-2.51%)
Jul 31, 2020 12.32 12.32 11.51 11.54 1,571,300 -0.64(-5.25%)
Jul 30, 2020 12.01 12.33 11.82 12.18 1,075,820 +0.13(+1.08%)
Jul 29, 2020 12.44 12.50 11.97 12.05 1,283,348 -0.42(-3.37%)
Jul 28, 2020 11.88 12.64 11.85 12.47 1,504,089 +0.51(+4.26%)
Jul 27, 2020 11.74 12.06 11.60 11.96 998,323 +0.25(+2.13%)
Jul 24, 2020 11.65 11.86 11.42 11.71 1,518,400 -0.26(-2.17%)
Jul 23, 2020 12.42 12.57 11.92 11.97 1,266,883 -0.58(-4.62%)
Jul 22, 2020 12.51 12.77 12.38 12.55 833,693 -0.09(-0.71%)
Jul 21, 2020 12.33 12.69 12.30 12.64 1,450,385 +0.63(+5.25%)
Jul 20, 2020 12.21 12.25 11.96 12.01 1,248,771 -0.06(-0.50%)
Jul 17, 2020 12.34 12.37 12.03 12.07 1,510,400 -0.31(-2.50%)
Jul 16, 2020 12.42 12.64 12.27 12.38 1,367,673 -0.21(-1.67%)
Jul 15, 2020 12.69 12.76 12.29 12.59 3,135,211 +0.35(+2.86%)
Jul 14, 2020 11.57 12.27 11.33 12.24 1,667,736 +0.50(+4.26%)
Jul 13, 2020 12.64 12.69 11.74 11.74 1,714,349 -0.54(-4.40%)
Jul 10, 2020 11.60 12.42 11.48 12.28 2,085,200 +0.61(+5.23%)
Jul 09, 2020 12.18 12.24 11.64 11.67 1,952,262 -0.36(-2.99%)
Jul 08, 2020 12.19 12.24 11.92 12.03 1,412,695 +0.10(+0.84%)
Jul 07, 2020 12.26 12.56 11.90 11.93 2,163,771 -0.37(-3.01%)
Jul 06, 2020 12.23 12.33 12.00 12.30 2,148,003 +0.69(+5.94%)
Jul 02, 2020 12.20 12.33 11.52 11.61 2,307,300 +0.00(+0.00%)
Jul 01, 2020 11.36 12.05 11.23 11.61 3,644,676 +0.43(+3.85%)
Jun 30, 2020 11.12 11.27 10.95 11.18 2,421,622 -0.20(-1.76%)
Jun 29, 2020 11.15 11.50 10.53 11.38 3,593,187 +0.43(+3.93%)
Jun 26, 2020 11.59 11.66 10.91 10.95 3,043,500 -0.89(-7.52%)
Jun 25, 2020 11.88 12.35 11.45 11.84 3,483,349 +0.01(+0.08%)
Jun 24, 2020 12.53 12.69 11.51 11.83 4,057,775 -1.21(-9.28%)
Jun 23, 2020 12.13 13.31 11.73 13.04 5,443,440 +1.44(+12.41%)
Jun 22, 2020 12.35 12.35 11.57 11.60 4,881,375 -0.53(-4.37%)
Jun 19, 2020 12.66 12.66 11.98 12.13 4,470,500 -0.11(-0.90%)
Jun 18, 2020 12.36 12.89 12.16 12.24 3,635,673 -0.61(-4.75%)
Jun 17, 2020 12.90 13.16 12.49 12.85 4,475,956 -0.08(-0.62%)
Jun 16, 2020 14.11 14.40 12.75 12.93 9,556,367 +0.00(+0.00%)
Jun 15, 2020 11.75 13.36 11.42 12.93 11,684,538 -0.18(-1.37%)
Jun 12, 2020 12.96 13.88 12.45 13.11 10,871,300 +2.10(+19.07%)
Jun 11, 2020 11.11 12.73 10.50 11.01 8,988,472 -3.07(-21.80%)
Jun 10, 2020 16.19 16.19 13.86 14.08 11,302,760 -1.63(-10.38%)
Jun 09, 2020 15.68 18.28 15.35 15.71 13,231,978 -1.59(-9.19%)
Jun 08, 2020 14.24 17.31 14.20 17.30 15,560,359 +4.50(+35.16%)
Jun 05, 2020 12.99 13.17 12.25 12.80 8,424,300 +1.66(+14.90%)
Jun 04, 2020 10.63 11.52 10.60 11.14 5,953,634 +0.21(+1.92%)
Jun 03, 2020 10.70 11.67 10.40 10.93 8,770,345 +1.31(+13.62%)
Jun 02, 2020 8.970 9.670 8.800 9.620 4,490,901 +1.21(+14.39%)
Jun 01, 2020 8.160 8.640 8.060 8.410 2,349,167 +0.43(+5.39%)
May 29, 2020 7.880 8.060 7.720 7.980 3,030,400 -0.18(-2.21%)
May 28, 2020 8.200 8.500 8.010 8.160 2,018,409 -0.22(-2.63%)
May 27, 2020 8.380 8.400 7.870 8.380 2,415,792 +0.20(+2.44%)
May 26, 2020 8.640 8.670 8.100 8.180 2,670,290 +0.22(+2.76%)
May 22, 2020 8.100 8.130 7.760 7.960 1,633,500 -0.18(-2.21%)
May 21, 2020 8.650 8.870 8.125 8.140 3,251,780 +0.10(+1.24%)
May 20, 2020 7.480 8.830 7.340 8.040 6,340,835 +1.04(+14.86%)
May 19, 2020 7.330 7.830 6.630 7.000 5,824,022 -0.48(-6.42%)
May 18, 2020 6.190 7.580 6.110 7.480 5,290,364 +1.84(+32.62%)
May 15, 2020 5.910 6.110 5.600 5.640 4,507,800 -0.32(-5.37%)
May 14, 2020 6.020 6.090 5.780 5.960 4,296,768 -0.24(-3.87%)
May 13, 2020 6.530 6.560 6.120 6.200 2,595,110 -0.23(-3.58%)
May 12, 2020 7.150 7.190 6.410 6.430 1,582,627 -0.39(-5.72%)
May 11, 2020 6.800 7.000 6.550 6.820 1,889,561 -0.48(-6.58%)
May 08, 2020 7.140 7.324 7.055 7.300 1,847,900 +0.18(+2.53%)
May 07, 2020 7.570 7.640 7.010 7.120 2,585,984 -0.67(-8.60%)
May 06, 2020 7.800 7.960 7.620 7.790 1,060,665 -0.33(-4.06%)
May 05, 2020 8.420 8.550 8.040 8.120 1,183,892 -0.14(-1.69%)
May 04, 2020 8.370 8.450 7.970 8.260 1,363,812 -0.38(-4.40%)
May 01, 2020 9.050 9.108 8.080 8.640 1,849,400 -0.92(-9.62%)
Apr 30, 2020 9.500 9.580 9.000 9.560 2,033,424 -0.18(-1.85%)
Apr 29, 2020 9.010 9.760 9.010 9.740 3,211,766 +1.00(+11.44%)
Apr 28, 2020 7.700 8.870 7.690 8.740 3,240,509 +1.32(+17.79%)
Apr 27, 2020 7.580 7.680 7.300 7.420 2,325,433 +0.12(+1.64%)
Apr 24, 2020 8.420 8.490 7.250 7.300 3,265,600 -1.53(-17.33%)
Apr 23, 2020 8.950 9.120 8.760 8.830 992,596 -0.12(-1.34%)
Apr 22, 2020 9.220 9.250 8.820 8.950 1,340,410 +0.44(+5.17%)
Apr 21, 2020 9.150 9.165 8.165 8.510 996,085 -0.90(-9.56%)
Apr 20, 2020 9.060 9.500 8.930 9.410 904,826 +0.07(+0.75%)
Apr 17, 2020 9.740 9.850 9.120 9.340 998,000 +0.04(+0.43%)
Apr 16, 2020 9.630 9.650 9.190 9.300 901,118 -0.15(-1.59%)
Apr 15, 2020 9.230 9.654 9.090 9.450 1,173,650 -0.03(-0.32%)
Apr 14, 2020 9.340 9.850 9.240 9.480 2,066,690 +0.11(+1.17%)
Apr 13, 2020 9.590 9.630 9.000 9.370 866,588 -0.40(-4.09%)
Apr 09, 2020 10.00 10.43 9.390 9.770 1,762,900 +0.06(+0.62%)
Apr 08, 2020 8.800 9.850 8.790 9.710 1,221,338 +0.80(+8.98%)
Apr 07, 2020 10.23 10.36 8.880 8.910 1,622,166 +0.04(+0.45%)
Apr 06, 2020 8.510 9.080 8.340 8.870 1,064,900 +0.95(+11.99%)
Apr 03, 2020 7.960 8.170 7.120 7.920 1,170,200 -0.49(-5.83%)
Apr 02, 2020 8.620 9.080 8.190 8.410 746,520 -0.01(-0.12%)
Apr 01, 2020 9.170 9.250 8.210 8.420 1,023,013 -1.77(-17.37%)
Mar 31, 2020 11.04 11.29 9.891 10.19 1,033,173 -0.87(-7.87%)
Mar 30, 2020 12.05 12.68 10.64 11.06 904,949 -0.38(-3.32%)
Mar 27, 2020 10.94 12.91 10.75 11.44 1,365,900 -0.89(-7.22%)
Mar 26, 2020 12.23 14.16 11.57 12.33 2,773,029 +0.84(+7.31%)
Mar 25, 2020 10.76 12.57 10.47 11.49 2,434,301 +1.71(+17.48%)
Mar 24, 2020 8.410 10.45 8.410 9.780 1,985,247 +1.87(+23.64%)
Mar 23, 2020 7.950 8.380 7.010 7.910 1,419,069 +0.17(+2.20%)
Mar 20, 2020 8.300 10.57 7.300 7.740 2,058,900 +0.67(+9.48%)
Mar 19, 2020 5.870 7.830 5.300 7.070 2,540,140 +1.06(+17.64%)
Mar 18, 2020 7.410 7.940 5.370 6.010 2,281,860 -3.45(-36.47%)
Mar 17, 2020 9.350 9.670 7.100 9.460 2,826,389 -0.31(-3.17%)
Mar 16, 2020 12.50 12.57 9.190 9.770 2,556,801 -5.75(-37.05%)
Mar 13, 2020 15.69 15.78 12.84 15.52 2,418,900 +3.10(+24.96%)
Mar 12, 2020 14.64 16.58 11.90 12.42 3,591,035 -6.75(-35.21%)
Mar 11, 2020 22.26 22.59 18.04 19.17 1,456,890 -3.98(-17.19%)
Mar 10, 2020 22.00 23.26 20.85 23.15 911,141 +3.09(+15.40%)
Mar 09, 2020 21.71 22.56 17.92 20.06 1,228,695 -4.60(-18.65%)
Mar 06, 2020 23.01 25.75 22.86 24.66 1,649,300 -0.23(-0.92%)
Mar 05, 2020 27.42 27.50 24.51 24.89 1,507,799 -4.37(-14.94%)
Mar 04, 2020 29.70 30.41 28.60 29.26 1,271,740 +0.11(+0.38%)
Mar 03, 2020 30.06 31.10 28.99 29.15 1,135,967 -0.90(-3.00%)
Mar 02, 2020 30.31 30.43 29.51 30.05 1,257,226 +0.55(+1.86%)
Feb 28, 2020 28.62 29.97 28.34 29.50 1,189,300 -0.81(-2.67%)
Feb 27, 2020 30.33 32.35 29.77 30.31 1,462,206 -2.24(-6.88%)
Feb 26, 2020 34.68 34.89 32.27 32.55 1,667,905 -2.45(-7.00%)
Feb 25, 2020 36.07 36.23 34.93 35.00 401,675 -1.07(-2.97%)
Feb 24, 2020 36.05 36.62 35.41 36.07 409,676 -1.76(-4.65%)
Feb 21, 2020 37.55 38.39 37.47 37.83 533,900 -0.67(-1.74%)
Feb 20, 2020 39.17 39.20 38.20 38.50 481,970 -1.32(-3.31%)
Feb 19, 2020 39.95 40.27 39.49 39.82 238,917 +0.25(+0.63%)
Feb 18, 2020 40.53 40.53 39.33 39.57 329,120 -1.95(-4.70%)
Feb 14, 2020 41.04 41.64 41.02 41.52 237,600 +1.06(+2.62%)
Feb 13, 2020 40.39 40.87 40.22 40.46 180,422 -0.44(-1.08%)
Feb 12, 2020 40.92 41.75 40.60 40.90 336,964 +0.61(+1.51%)
Feb 11, 2020 40.23 40.75 39.84 40.29 431,746 +1.12(+2.86%)
Feb 10, 2020 39.00 39.40 38.39 39.17 557,303 -0.14(-0.36%)
Feb 07, 2020 40.70 40.95 39.21 39.31 602,200 -2.01(-4.86%)
Feb 06, 2020 43.22 43.24 41.20 41.32 410,926 -2.11(-4.86%)
Feb 05, 2020 43.72 43.75 43.18 43.43 200,104 +0.62(+1.45%)
Feb 04, 2020 42.88 43.30 42.62 42.81 169,146 +0.07(+0.16%)
Feb 03, 2020 42.14 43.30 42.08 42.74 226,466 +1.24(+2.99%)
Jan 31, 2020 41.16 41.68 40.88 41.50 422,300 -0.53(-1.26%)
Jan 30, 2020 40.45 42.15 40.45 42.03 555,709 -0.28(-0.66%)
Jan 29, 2020 43.75 43.91 42.10 42.31 297,881 -1.99(-4.49%)
Jan 28, 2020 43.46 44.55 41.75 44.30 580,471 +3.55(+8.71%)
Jan 27, 2020 40.93 41.60 40.24 40.75 486,890 -1.85(-4.34%)
Jan 24, 2020 43.76 44.11 42.44 42.60 368,000 -1.23(-2.81%)
Jan 23, 2020 42.00 44.01 41.85 43.83 325,770 +1.11(+2.60%)
Jan 22, 2020 43.53 43.65 41.93 42.72 411,030 -0.10(-0.23%)
Jan 21, 2020 43.49 43.58 42.61 42.82 349,163 -1.20(-2.73%)
Jan 17, 2020 43.24 44.06 42.92 44.02 291,200 +1.69(+3.99%)
Jan 16, 2020 43.04 43.32 42.28 42.33 332,081 -0.03(-0.07%)
Jan 15, 2020 42.58 42.70 42.11 42.36 152,478 -0.30(-0.70%)
Jan 14, 2020 42.38 43.00 42.06 42.66 411,258 +0.66(+1.57%)
Jan 13, 2020 41.87 42.20 41.76 42.00 573,244 +0.08(+0.19%)
Jan 10, 2020 42.61 42.68 41.66 41.92 276,900 +0.08(+0.19%)
Jan 09, 2020 42.43 42.79 41.77 41.84 320,125 -0.20(-0.48%)
Jan 08, 2020 41.56 42.63 41.30 42.04 633,794 +0.34(+0.82%)
Jan 07, 2020 40.74 42.07 40.50 41.70 556,486 +1.25(+3.09%)
Jan 06, 2020 40.47 41.04 40.23 40.45 431,172 -1.59(-3.78%)
Jan 03, 2020 42.59 43.03 42.00 42.04 431,100 -1.55(-3.56%)
Jan 02, 2020 43.61 44.08 43.15 43.59 532,318 +0.79(+1.85%)
Dec 31, 2019 43.10 43.63 42.31 42.80 140,500 -0.52(-1.20%)
Dec 30, 2019 42.98 43.80 42.74 43.32 262,840 +0.69(+1.62%)
Dec 27, 2019 42.31 42.63 41.90 42.63 637,100 +0.39(+0.92%)
Dec 26, 2019 42.52 42.63 42.08 42.24 717,168 +0.08(+0.19%)
Dec 24, 2019 42.32 42.50 42.01 42.16 58,000 -0.17(-0.40%)
Dec 23, 2019 41.94 42.65 41.70 42.33 176,756 +0.77(+1.85%)
Dec 20, 2019 41.77 42.19 41.27 41.56 430,900 -0.93(-2.19%)
Dec 19, 2019 41.80 42.77 41.80 42.49 531,304 +0.05(+0.12%)
Dec 18, 2019 42.26 42.82 41.99 42.44 286,618 +0.63(+1.51%)
Dec 17, 2019 41.95 42.15 41.61 41.81 305,217 -0.28(-0.67%)
Dec 16, 2019 42.28 42.28 41.78 42.09 374,497 +0.64(+1.54%)
Dec 13, 2019 41.00 41.59 40.70 41.45 400,900 +1.19(+2.96%)
Dec 12, 2019 39.51 40.51 39.51 40.26 193,606 +0.55(+1.39%)
Dec 11, 2019 39.40 39.88 39.00 39.71 389,438 +1.18(+3.06%)
Dec 10, 2019 38.48 38.60 37.88 38.53 400,065 -0.94(-2.38%)
Dec 09, 2019 39.64 39.91 39.20 39.47 262,852 +0.32(+0.82%)
Dec 06, 2019 38.72 39.68 37.92 39.15 994,900 +0.95(+2.49%)
Dec 05, 2019 37.94 38.65 37.86 38.20 420,269 +0.40(+1.06%)
Dec 04, 2019 38.59 38.60 37.76 37.80 270,643 -0.40(-1.05%)
Dec 03, 2019 37.66 38.20 37.40 38.20 378,887 +0.65(+1.73%)
Dec 02, 2019 37.43 37.71 37.31 37.55 305,174 +0.31(+0.83%)
Nov 29, 2019 37.36 37.81 36.86 37.24 230,700 +1.38(+3.85%)
Nov 27, 2019 35.87 36.14 35.45 35.86 324,000 -0.42(-1.16%)
Nov 26, 2019 36.27 37.28 35.35 36.28 796,730 -1.99(-5.20%)
Nov 25, 2019 38.25 38.69 38.09 38.27 407,943 -0.63(-1.62%)
Nov 22, 2019 37.93 38.93 37.81 38.90 708,000 +1.61(+4.32%)
Nov 21, 2019 36.78 37.34 36.31 37.29 556,472 +1.07(+2.95%)
Nov 20, 2019 35.97 36.31 35.90 36.22 230,507 +0.23(+0.64%)
Nov 19, 2019 36.20 36.25 35.57 35.99 238,697 -0.22(-0.61%)
Nov 18, 2019 36.99 37.14 36.09 36.21 798,487 -0.93(-2.50%)
Nov 15, 2019 35.93 37.28 35.92 37.14 547,600 +1.24(+3.45%)
Nov 14, 2019 35.22 36.08 35.12 35.90 661,727 +1.33(+3.85%)
Nov 13, 2019 34.76 34.97 34.15 34.57 374,272 -0.44(-1.26%)
Nov 12, 2019 35.61 35.91 34.95 35.01 529,420 -1.53(-4.19%)
Nov 11, 2019 35.93 36.71 35.76 36.54 571,758 +0.41(+1.13%)
Nov 08, 2019 37.30 37.55 35.75 36.13 792,700 -2.09(-5.47%)
Nov 07, 2019 37.87 38.71 37.13 38.22 661,567 -0.05(-0.13%)
Nov 06, 2019 39.02 39.20 38.04 38.27 282,677 -1.66(-4.16%)
Nov 05, 2019 40.12 40.17 39.31 39.93 364,556 -0.14(-0.35%)
Nov 04, 2019 40.49 40.55 39.67 40.07 217,540 -0.07(-0.17%)
Nov 01, 2019 39.25 40.29 39.21 40.14 466,300 +1.16(+2.98%)
Oct 31, 2019 39.89 39.89 38.70 38.98 355,757 -0.98(-2.45%)
Oct 30, 2019 39.56 40.12 39.14 39.96 403,031 +0.00(+0.00%)
Oct 29, 2019 39.40 39.98 39.37 39.96 347,801 +0.24(+0.60%)
Oct 28, 2019 39.66 40.16 39.38 39.72 577,639 +0.72(+1.85%)
Oct 25, 2019 39.29 40.11 38.91 39.00 562,600 -0.18(-0.46%)
Oct 24, 2019 39.00 39.62 38.72 39.18 382,554 +0.48(+1.24%)
Oct 23, 2019 38.43 39.22 38.43 38.70 389,284 -0.29(-0.74%)
Oct 22, 2019 37.29 39.04 37.26 38.99 939,352 +2.03(+5.49%)
Oct 21, 2019 36.80 37.16 36.55 36.96 280,366 -0.13(-0.35%)
Oct 18, 2019 36.67 37.21 36.51 37.09 342,000 +0.31(+0.84%)
Oct 17, 2019 37.68 37.72 36.72 36.78 441,863 -0.04(-0.11%)
Oct 16, 2019 36.24 36.91 36.00 36.82 368,000 +0.07(+0.19%)
Oct 15, 2019 37.03 37.31 36.74 36.75 285,615 -0.47(-1.26%)
Oct 14, 2019 36.74 37.38 36.74 37.22 269,051 +0.38(+1.03%)
Oct 11, 2019 36.33 37.15 36.23 36.84 492,300 +0.78(+2.16%)
Oct 10, 2019 35.80 36.30 35.67 36.06 403,440 -0.12(-0.33%)
Oct 09, 2019 37.31 37.32 36.10 36.18 516,605 -0.47(-1.28%)
Oct 08, 2019 37.25 37.85 36.59 36.65 713,408 -0.32(-0.87%)
Oct 07, 2019 37.70 37.87 36.78 36.97 248,836 -0.81(-2.14%)
Oct 04, 2019 36.60 37.86 36.34 37.78 613,700 +1.35(+3.71%)
Oct 03, 2019 35.01 36.86 34.64 36.43 944,056 +1.66(+4.77%)
Oct 02, 2019 34.65 34.83 33.75 34.77 672,622 -0.46(-1.31%)
Oct 01, 2019 35.91 35.91 34.79 35.23 386,654 -0.59(-1.65%)
Sep 30, 2019 35.73 36.01 35.32 35.82 381,058 +0.13(+0.36%)
Sep 27, 2019 35.09 35.91 35.09 35.69 408,600 -0.25(-0.70%)
Sep 26, 2019 35.35 35.98 34.98 35.94 408,933 +1.06(+3.04%)
Sep 25, 2019 33.66 35.11 33.65 34.88 314,335 +0.79(+2.32%)
Sep 24, 2019 34.81 34.85 33.85 34.09 297,467 -0.43(-1.25%)
Sep 23, 2019 34.59 34.68 34.34 34.52 314,604 -0.43(-1.23%)
Sep 20, 2019 35.26 35.32 34.52 34.95 617,900 -0.58(-1.63%)
Sep 19, 2019 36.05 36.35 35.45 35.53 355,494 -0.43(-1.20%)
Sep 18, 2019 35.39 36.01 34.99 35.96 522,565 +0.20(+0.56%)
Sep 17, 2019 35.11 36.03 34.81 35.76 783,259 +1.37(+3.98%)
Sep 16, 2019 36.07 36.14 34.11 34.39 2,433,044 -2.93(-7.85%)
Sep 13, 2019 38.75 38.84 37.24 37.32 288,200 -1.05(-2.74%)
Sep 12, 2019 37.39 38.81 36.87 38.37 562,166 +1.98(+5.44%)
Sep 11, 2019 35.94 36.92 35.87 36.39 875,092 +1.31(+3.73%)
Sep 10, 2019 34.79 35.10 34.33 35.08 209,688 +0.06(+0.17%)
Sep 09, 2019 36.09 36.58 34.82 35.02 622,914 -1.11(-3.07%)
Sep 06, 2019 36.99 37.49 36.06 36.13 581,400 +0.14(+0.39%)
Sep 05, 2019 35.36 36.14 35.34 35.99 468,857 +1.63(+4.74%)
Sep 04, 2019 33.76 34.43 33.42 34.36 290,603 +1.18(+3.56%)
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.