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

Jumia Technologies Ag ADR (NY: JMIA )

7.500 -0.450 (-5.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2021 58.11 62.38 54.80 57.55 11,383,800 +1.10(+1.95%)
Jan 28, 2021 57.35 62.00 54.50 56.45 7,244,805 -0.92(-1.60%)
Jan 27, 2021 56.00 65.50 54.25 57.37 11,910,806 -0.54(-0.93%)
Jan 26, 2021 59.06 62.72 56.31 57.91 8,692,528 -0.88(-1.50%)
Jan 25, 2021 58.01 60.67 48.12 58.79 20,039,258 +1.83(+3.21%)
Jan 22, 2021 45.07 57.43 45.02 56.96 26,050,000 +11.39(+24.99%)
Jan 21, 2021 43.83 46.55 41.26 45.57 10,990,095 +1.88(+4.30%)
Jan 20, 2021 45.87 47.65 42.62 43.69 7,712,056 -1.87(-4.10%)
Jan 19, 2021 44.86 45.75 42.22 45.56 6,936,847 +2.09(+4.81%)
Jan 15, 2021 46.83 48.00 42.02 43.47 9,629,300 -3.39(-7.23%)
Jan 14, 2021 44.92 47.88 44.51 46.86 13,259,468 +3.56(+8.22%)
Jan 13, 2021 40.35 45.96 38.80 43.30 18,161,624 +2.87(+7.10%)
Jan 12, 2021 37.05 40.99 36.26 40.43 9,842,768 +3.95(+10.83%)
Jan 11, 2021 35.94 38.26 35.44 36.48 5,848,406 -0.74(-1.99%)
Jan 08, 2021 39.29 39.99 35.68 37.22 9,132,500 -0.63(-1.66%)
Jan 07, 2021 34.82 39.35 34.59 37.85 13,450,288 +4.64(+13.97%)
Jan 06, 2021 35.80 36.69 33.00 33.21 10,443,534 -3.03(-8.36%)
Jan 05, 2021 34.35 37.44 34.11 36.24 7,342,104 +0.56(+1.57%)
Jan 04, 2021 39.94 40.57 35.52 35.68 11,378,485 -4.67(-11.57%)
Dec 31, 2020 40.35 40.35 40.35 13,475,870 -2.21(-5.19%)
Dec 30, 2020 40.23 44.00 40.06 42.56 13,475,870 +2.64(+6.61%)
Dec 29, 2020 40.81 41.68 38.47 39.92 8,726,743 -0.44(-1.09%)
Dec 28, 2020 44.02 44.30 38.05 40.36 14,440,437 -3.26(-7.47%)
Dec 24, 2020 47.13 47.50 41.70 43.62 9,981,000 -2.82(-6.07%)
Dec 23, 2020 48.37 49.00 44.13 46.44 12,746,019 -1.23(-2.58%)
Dec 22, 2020 42.62 48.16 42.25 47.67 17,115,872 +5.91(+14.15%)
Dec 21, 2020 41.90 44.48 41.03 41.76 13,955,324 -0.75(-1.76%)
Dec 18, 2020 39.36 43.71 37.70 42.51 20,138,300 +3.37(+8.61%)
Dec 17, 2020 39.34 40.92 38.52 39.14 11,264,560 -0.15(-0.38%)
Dec 16, 2020 36.20 41.00 36.02 39.29 18,806,366 +3.00(+8.27%)
Dec 15, 2020 36.83 38.44 35.15 36.29 9,523,840 -0.74(-2.00%)
Dec 14, 2020 39.26 39.80 36.42 37.03 8,779,941 -1.10(-2.88%)
Dec 11, 2020 38.00 40.78 36.07 38.13 18,549,700 +0.32(+0.85%)
Dec 10, 2020 32.19 38.22 31.91 37.81 17,116,396 +4.34(+12.97%)
Dec 09, 2020 35.72 37.62 32.52 33.47 16,971,752 -2.03(-5.72%)
Dec 08, 2020 34.09 36.47 32.56 35.50 12,072,474 +2.25(+6.77%)
Dec 07, 2020 32.06 35.79 31.97 33.25 15,315,485 +1.71(+5.42%)
Dec 04, 2020 33.39 33.95 30.30 31.54 13,441,300 -1.80(-5.40%)
Dec 03, 2020 33.46 35.11 31.55 33.34 21,744,696 +0.64(+1.96%)
Dec 02, 2020 26.67 33.28 24.53 32.70 35,201,308 +4.89(+17.58%)
Dec 01, 2020 32.76 32.76 27.57 27.81 20,296,816 -4.36(-13.55%)
Nov 30, 2020 33.31 34.56 30.36 32.17 33,211,932 -4.72(-12.79%)
Nov 27, 2020 40.71 40.90 35.30 36.89 22,184,500 -0.72(-1.91%)
Nov 25, 2020 29.75 38.86 29.75 37.61 37,685,800 +7.21(+23.72%)
Nov 24, 2020 32.00 33.42 28.18 30.40 21,609,784 +0.26(+0.86%)
Nov 23, 2020 25.71 31.19 25.67 30.14 28,087,658 +5.40(+21.83%)
Nov 20, 2020 24.10 25.79 22.10 24.74 31,312,600 +0.51(+2.10%)
Nov 19, 2020 20.26 24.39 20.26 24.23 24,887,444 +3.76(+18.37%)
Nov 18, 2020 17.76 20.75 17.76 20.47 24,696,758 +3.25(+18.87%)
Nov 17, 2020 15.31 17.64 14.81 17.22 14,493,207 +1.78(+11.53%)
Nov 16, 2020 14.75 15.58 14.44 15.44 7,381,166 +0.75(+5.11%)
Nov 13, 2020 13.72 14.71 13.62 14.69 8,424,400 +1.12(+8.25%)
Nov 12, 2020 13.15 14.45 13.07 13.57 11,817,347 +0.61(+4.71%)
Nov 11, 2020 13.61 13.79 12.96 12.96 10,257,216 +0.05(+0.39%)
Nov 10, 2020 13.10 15.00 11.70 12.91 30,538,272 -3.09(-19.31%)
Nov 09, 2020 17.81 17.85 15.81 16.00 13,907,956 -2.95(-15.57%)
Nov 06, 2020 19.25 19.30 18.25 18.95 9,360,800 -0.39(-2.02%)
Nov 05, 2020 17.95 19.61 17.75 19.34 14,843,436 +1.70(+9.64%)
Nov 04, 2020 17.75 18.08 17.14 17.64 9,084,123 +0.38(+2.20%)
Nov 03, 2020 16.56 17.65 16.31 17.26 11,425,947 +1.21(+7.54%)
Nov 02, 2020 15.41 16.47 15.05 16.05 9,221,888 +1.09(+7.29%)
Oct 30, 2020 16.68 17.30 14.70 14.96 15,327,500 -2.31(-13.38%)
Oct 29, 2020 17.00 17.56 16.20 17.27 14,136,158 -0.39(-2.21%)
Oct 28, 2020 16.60 17.90 15.25 17.66 15,484,662 -0.05(-0.28%)
Oct 27, 2020 18.31 18.58 16.80 17.71 12,627,445 -0.32(-1.77%)
Oct 26, 2020 18.97 19.60 17.47 18.03 30,794,954 +0.16(+0.90%)
Oct 23, 2020 16.65 17.98 16.32 17.87 21,000,500 +1.38(+8.37%)
Oct 22, 2020 15.33 16.88 15.33 16.49 15,321,529 +0.95(+6.11%)
Oct 21, 2020 15.75 15.87 14.15 15.54 13,855,582 +0.17(+1.11%)
Oct 20, 2020 15.36 17.13 15.00 15.37 27,411,900 -0.01(-0.07%)
Oct 19, 2020 14.85 15.76 14.34 15.38 15,180,841 +0.16(+1.05%)
Oct 16, 2020 13.57 15.88 13.27 15.22 36,538,300 +2.31(+17.89%)
Oct 15, 2020 12.02 12.99 11.63 12.91 10,930,556 +0.04(+0.31%)
Oct 14, 2020 12.78 13.69 12.41 12.87 17,461,596 +0.51(+4.13%)
Oct 13, 2020 12.50 12.78 11.51 12.36 13,482,689 +0.10(+0.82%)
Oct 12, 2020 10.62 12.40 10.50 12.26 24,437,058 +1.90(+18.34%)
Oct 09, 2020 10.35 11.80 10.18 10.36 28,129,300 -0.16(-1.52%)
Oct 08, 2020 9.080 10.64 8.720 10.52 35,419,416 +1.99(+23.33%)
Oct 07, 2020 8.060 8.650 7.990 8.530 4,914,145 +0.61(+7.70%)
Oct 06, 2020 8.110 8.420 7.860 7.920 4,392,980 -0.22(-2.70%)
Oct 05, 2020 8.130 8.280 7.810 8.140 3,189,751 +0.06(+0.74%)
Oct 02, 2020 7.700 8.130 7.660 8.080 1,949,400 +0.00(+0.00%)
Oct 01, 2020 8.140 8.170 7.650 8.080 3,319,813 +0.09(+1.13%)
Sep 30, 2020 8.260 8.680 7.780 7.990 6,531,907 -0.16(-1.96%)
Sep 29, 2020 7.760 8.660 7.760 8.150 8,990,110 +0.39(+5.03%)
Sep 28, 2020 8.060 8.060 7.550 7.760 2,379,899 -0.01(-0.13%)
Sep 25, 2020 7.420 7.940 7.410 7.770 2,685,700 +0.42(+5.71%)
Sep 24, 2020 7.000 7.590 7.000 7.350 2,736,582 +0.04(+0.55%)
Sep 23, 2020 8.130 8.223 7.170 7.310 4,890,395 -0.96(-11.61%)
Sep 22, 2020 7.990 8.380 7.720 8.270 3,638,959 +0.39(+4.95%)
Sep 21, 2020 7.420 7.930 7.290 7.880 3,222,668 +0.16(+2.07%)
Sep 18, 2020 8.140 8.200 7.550 7.720 3,969,700 -0.37(-4.57%)
Sep 17, 2020 8.100 8.370 7.860 8.090 3,290,549 -0.20(-2.41%)
Sep 16, 2020 7.900 8.600 7.710 8.290 4,601,396 +0.46(+5.87%)
Sep 15, 2020 8.310 8.400 7.780 7.830 3,122,052 -0.37(-4.51%)
Sep 14, 2020 8.330 8.450 7.920 8.200 3,503,725 -0.04(-0.49%)
Sep 11, 2020 8.480 8.590 8.138 8.240 2,625,400 -0.18(-2.14%)
Sep 10, 2020 8.830 9.170 8.290 8.420 4,495,722 -0.29(-3.33%)
Sep 09, 2020 8.380 8.830 8.310 8.710 3,126,525 +0.45(+5.45%)
Sep 08, 2020 7.960 8.680 7.900 8.260 2,820,852 -0.21(-2.48%)
Sep 04, 2020 8.850 9.040 7.450 8.470 6,922,200 -0.46(-5.15%)
Sep 03, 2020 9.280 9.350 8.600 8.930 4,093,602 -0.47(-5.00%)
Sep 02, 2020 9.680 9.780 8.810 9.400 4,076,682 -0.08(-0.84%)
Sep 01, 2020 9.240 9.680 9.080 9.480 4,193,237 +0.29(+3.16%)
Aug 31, 2020 9.450 9.550 8.760 9.190 4,550,032 -0.32(-3.36%)
Aug 28, 2020 9.100 9.880 8.920 9.510 5,663,900 +0.45(+4.97%)
Aug 27, 2020 9.410 9.450 8.800 9.060 6,681,995 -0.62(-6.40%)
Aug 26, 2020 10.73 11.23 9.380 9.680 10,965,442 -0.93(-8.77%)
Aug 25, 2020 10.38 10.97 9.960 10.61 10,115,726 +0.26(+2.51%)
Aug 24, 2020 10.33 10.91 10.21 10.35 6,539,930 +0.35(+3.50%)
Aug 21, 2020 10.52 10.59 9.570 10.00 9,057,300 -0.88(-8.09%)
Aug 20, 2020 11.22 11.22 10.66 10.88 5,853,235 -0.35(-3.12%)
Aug 19, 2020 12.08 12.25 11.13 11.23 7,915,517 -0.78(-6.49%)
Aug 18, 2020 12.21 12.69 11.91 12.01 5,704,745 +0.03(+0.25%)
Aug 17, 2020 13.36 13.36 11.80 11.98 9,624,109 -1.49(-11.06%)
Aug 14, 2020 13.60 14.28 13.04 13.47 5,153,100 -0.28(-2.04%)
Aug 13, 2020 12.90 14.96 12.50 13.75 14,479,131 +0.60(+4.56%)
Aug 12, 2020 12.50 13.50 11.38 13.15 29,789,296 -3.22(-19.67%)
Aug 11, 2020 18.60 18.94 16.01 16.37 13,105,212 -3.38(-17.11%)
Aug 10, 2020 20.50 20.77 18.17 19.75 12,861,100 +0.49(+2.54%)
Aug 07, 2020 16.74 19.54 16.56 19.26 19,615,800 +2.16(+12.63%)
Aug 06, 2020 17.55 17.70 16.23 17.10 7,126,989 +0.10(+0.59%)
Aug 05, 2020 15.99 18.69 15.98 17.00 22,110,564 +0.72(+4.42%)
Aug 04, 2020 21.05 23.90 15.62 16.28 57,406,892 -4.72(-22.48%)
Aug 03, 2020 15.78 21.02 14.36 21.00 47,163,808 +5.44(+34.96%)
Jul 31, 2020 13.46 15.96 12.81 15.56 30,292,600 +2.89(+22.81%)
Jul 30, 2020 11.31 13.50 11.15 12.67 16,853,798 +1.30(+11.43%)
Jul 29, 2020 10.10 11.77 10.02 11.37 11,307,111 +1.18(+11.58%)
Jul 28, 2020 9.560 10.47 9.310 10.19 5,060,320 +0.41(+4.19%)
Jul 27, 2020 9.820 9.990 9.070 9.780 4,817,785 +0.29(+3.06%)
Jul 24, 2020 8.810 9.500 8.510 9.490 5,428,500 +0.54(+6.03%)
Jul 23, 2020 9.230 9.990 8.500 8.950 9,624,491 -1.41(-13.61%)
Jul 22, 2020 8.940 10.80 8.900 10.36 13,771,008 +1.41(+15.75%)
Jul 21, 2020 9.060 9.490 8.540 8.950 6,169,134 -0.38(-4.07%)
Jul 20, 2020 7.650 9.610 7.530 9.330 10,305,766 +1.70(+22.28%)
Jul 17, 2020 7.790 8.074 7.440 7.630 2,685,500 -0.15(-1.93%)
Jul 16, 2020 7.440 7.870 7.400 7.780 2,373,490 +0.10(+1.30%)
Jul 15, 2020 8.000 8.130 7.210 7.680 4,424,843 +0.08(+1.05%)
Jul 14, 2020 7.330 7.680 6.820 7.600 5,010,151 +0.20(+2.70%)
Jul 13, 2020 7.580 8.650 7.330 7.400 9,721,356 -0.09(-1.20%)
Jul 10, 2020 7.890 8.000 7.320 7.490 5,813,800 -0.55(-6.84%)
Jul 09, 2020 7.700 8.940 7.220 8.040 20,640,068 +0.16(+2.03%)
Jul 08, 2020 5.940 8.000 5.860 7.880 22,588,192 +2.11(+36.57%)
Jul 07, 2020 5.500 6.200 5.400 5.770 3,869,273 +0.16(+2.85%)
Jul 06, 2020 5.450 5.630 5.360 5.610 2,592,312 +0.28(+5.25%)
Jul 02, 2020 5.330 5.460 5.165 5.330 2,380,600 +0.15(+2.90%)
Jul 01, 2020 5.550 5.650 5.140 5.180 2,878,643 -0.31(-5.65%)
Jun 30, 2020 5.220 5.630 5.210 5.490 2,904,896 +0.23(+4.37%)
Jun 29, 2020 5.210 5.330 5.100 5.260 2,033,559 +0.05(+0.96%)
Jun 26, 2020 5.500 5.590 5.100 5.210 2,955,200 -0.28(-5.10%)
Jun 25, 2020 5.590 5.760 5.450 5.490 3,096,927 -0.13(-2.31%)
Jun 24, 2020 6.380 6.590 5.510 5.620 6,430,853 -0.88(-13.54%)
Jun 23, 2020 5.750 6.940 5.610 6.500 6,030,461 +0.86(+15.25%)
Jun 22, 2020 6.010 6.090 5.620 5.640 2,762,797 -0.28(-4.73%)
Jun 19, 2020 5.800 6.390 5.750 5.920 4,148,800 +0.16(+2.78%)
Jun 18, 2020 5.600 5.800 5.530 5.760 1,386,312 +0.12(+2.13%)
Jun 17, 2020 5.800 5.800 5.590 5.640 1,328,924 -0.13(-2.25%)
Jun 16, 2020 6.150 6.240 5.670 5.770 2,298,295 +0.04(+0.70%)
Jun 15, 2020 5.190 5.830 5.100 5.730 2,380,990 +0.23(+4.18%)
Jun 12, 2020 5.800 5.800 5.330 5.500 1,826,400 +0.17(+3.19%)
Jun 11, 2020 5.500 5.690 5.260 5.330 2,484,536 -0.83(-13.47%)
Jun 10, 2020 6.420 6.500 6.020 6.160 1,468,514 -0.32(-4.94%)
Jun 09, 2020 6.690 6.700 6.050 6.480 2,582,168 -0.29(-4.28%)
Jun 08, 2020 7.170 7.190 6.570 6.770 4,321,286 +0.00(+0.00%)
Jun 05, 2020 6.240 6.840 6.110 6.770 5,435,000 +0.82(+13.78%)
Jun 04, 2020 5.650 6.050 5.620 5.950 3,842,448 +0.30(+5.31%)
Jun 03, 2020 5.060 5.730 5.050 5.650 3,831,218 +0.62(+12.33%)
Jun 02, 2020 4.800 5.100 4.760 5.030 1,492,709 +0.10(+2.03%)
Jun 01, 2020 4.490 4.950 4.490 4.930 1,911,308 +0.44(+9.80%)
May 29, 2020 4.340 4.740 4.300 4.490 1,394,600 +0.14(+3.22%)
May 28, 2020 4.670 4.690 4.340 4.350 1,175,591 -0.28(-6.05%)
May 27, 2020 4.800 4.825 4.453 4.630 1,607,224 -0.08(-1.70%)
May 26, 2020 4.950 5.099 4.680 4.710 2,257,110 +0.02(+0.43%)
May 22, 2020 4.920 4.930 4.600 4.690 1,466,200 -0.19(-3.89%)
May 21, 2020 4.590 4.910 4.430 4.880 1,798,765 +0.29(+6.32%)
May 20, 2020 4.530 4.740 4.250 4.590 2,969,244 +0.27(+6.25%)
May 19, 2020 4.050 4.650 4.000 4.320 3,409,180 +0.32(+8.00%)
May 18, 2020 4.280 4.380 3.930 4.000 2,901,948 -0.02(-0.50%)
May 15, 2020 4.030 4.150 3.900 4.020 1,748,700 -0.11(-2.66%)
May 14, 2020 3.950 4.130 3.750 4.130 2,528,619 -0.08(-1.90%)
May 13, 2020 5.000 5.000 3.890 4.210 7,630,761 -1.02(-19.50%)
May 12, 2020 6.100 6.110 5.050 5.230 5,724,380 -0.66(-11.21%)
May 11, 2020 4.800 5.890 4.610 5.890 6,352,327 +1.32(+28.88%)
May 08, 2020 4.550 4.630 4.390 4.570 1,239,600 +0.12(+2.70%)
May 07, 2020 4.800 4.900 4.380 4.450 2,506,147 -0.16(-3.47%)
May 06, 2020 4.050 4.740 4.030 4.610 2,099,006 +0.59(+14.68%)
May 05, 2020 4.170 4.250 3.940 4.020 1,447,489 +0.04(+1.01%)
May 04, 2020 3.860 4.070 3.710 3.980 788,102 +0.12(+3.11%)
May 01, 2020 4.170 4.311 3.800 3.860 1,835,800 -0.53(-12.07%)
Apr 30, 2020 4.440 4.510 4.180 4.390 1,516,110 -0.12(-2.66%)
Apr 29, 2020 4.770 4.840 4.410 4.510 2,027,032 -0.05(-1.10%)
Apr 28, 2020 4.870 4.950 4.377 4.560 2,165,425 +0.13(+2.93%)
Apr 27, 2020 4.350 4.720 4.350 4.430 2,355,844 +0.22(+5.23%)
Apr 24, 2020 4.170 4.320 4.100 4.210 1,263,300 +0.16(+3.95%)
Apr 23, 2020 3.840 4.340 3.840 4.050 2,198,025 +0.14(+3.58%)
Apr 22, 2020 3.680 3.930 3.680 3.910 951,943 +0.33(+9.22%)
Apr 21, 2020 3.930 3.980 3.500 3.580 1,662,600 -0.33(-8.44%)
Apr 20, 2020 3.480 4.190 3.460 3.910 2,698,359 +0.36(+10.14%)
Apr 17, 2020 3.400 3.590 3.340 3.550 1,206,000 +0.28(+8.56%)
Apr 16, 2020 3.390 3.440 3.140 3.270 913,079 -0.02(-0.61%)
Apr 15, 2020 3.500 3.500 3.220 3.290 876,711 -0.21(-6.00%)
Apr 14, 2020 3.390 3.820 3.320 3.500 3,037,096 +0.27(+8.36%)
Apr 13, 2020 2.930 3.250 2.880 3.230 1,876,910 +0.38(+13.33%)
Apr 09, 2020 3.090 3.120 2.750 2.850 2,007,500 -0.19(-6.25%)
Apr 08, 2020 2.960 3.100 2.860 3.040 957,873 +0.24(+8.57%)
Apr 07, 2020 3.100 3.250 2.760 2.800 1,055,813 -0.13(-4.44%)
Apr 06, 2020 2.750 3.000 2.660 2.930 1,357,042 +0.35(+13.57%)
Apr 03, 2020 2.810 2.900 2.550 2.580 825,900 -0.24(-8.51%)
Apr 02, 2020 2.710 3.000 2.710 2.820 861,875 +0.09(+3.30%)
Apr 01, 2020 2.950 2.980 2.660 2.730 849,453 -0.19(-6.51%)
Mar 31, 2020 3.080 3.270 2.860 2.920 964,004 -0.20(-6.41%)
Mar 30, 2020 3.200 3.200 3.010 3.120 752,941 +0.05(+1.63%)
Mar 27, 2020 3.140 3.200 2.970 3.070 1,052,600 -0.21(-6.40%)
Mar 26, 2020 3.150 3.350 3.110 3.280 2,111,667 +0.22(+7.19%)
Mar 25, 2020 3.210 3.280 3.050 3.060 2,672,282 +0.14(+4.79%)
Mar 24, 2020 2.600 3.100 2.530 2.920 1,980,773 +0.51(+21.16%)
Mar 23, 2020 2.320 2.530 2.250 2.410 831,315 +0.08(+3.43%)
Mar 20, 2020 2.790 2.805 2.200 2.330 1,901,500 -0.26(-10.04%)
Mar 19, 2020 2.400 2.680 2.340 2.590 1,182,528 +0.20(+8.37%)
Mar 18, 2020 2.430 2.700 2.150 2.390 1,176,860 -0.29(-10.82%)
Mar 17, 2020 2.680 2.770 2.420 2.680 1,897,773 +0.11(+4.28%)
Mar 16, 2020 2.380 2.800 2.340 2.570 1,582,079 -0.26(-9.19%)
Mar 13, 2020 2.750 2.830 2.500 2.830 1,551,700 +0.33(+13.20%)
Mar 12, 2020 2.430 2.600 2.300 2.500 2,279,238 -0.36(-12.59%)
Mar 11, 2020 3.070 3.130 2.800 2.860 2,823,333 -0.34(-10.63%)
Mar 10, 2020 3.370 3.380 3.000 3.200 1,876,297 +0.05(+1.59%)
Mar 09, 2020 3.180 3.470 3.150 3.150 1,991,405 -0.55(-14.86%)
Mar 06, 2020 3.820 4.000 3.620 3.700 1,937,300 -0.27(-6.80%)
Mar 05, 2020 3.940 4.000 3.760 3.970 1,159,082 -0.05(-1.24%)
Mar 04, 2020 3.990 4.100 3.850 4.020 1,210,135 +0.18(+4.69%)
Mar 03, 2020 4.150 4.170 3.750 3.840 1,715,455 -0.15(-3.76%)
Mar 02, 2020 4.180 4.193 3.870 3.990 2,060,509 -0.12(-2.92%)
Feb 28, 2020 3.990 4.280 3.800 4.110 2,339,900 -0.04(-0.96%)
Feb 27, 2020 4.000 4.380 3.410 4.150 3,889,333 +0.08(+1.97%)
Feb 26, 2020 4.220 4.690 4.050 4.070 5,634,435 +0.08(+2.01%)
Feb 25, 2020 5.490 5.500 3.980 3.990 9,149,877 -1.53(-27.72%)
Feb 24, 2020 5.480 5.670 5.300 5.520 3,302,911 -0.36(-6.12%)
Feb 21, 2020 6.200 6.260 5.850 5.880 2,329,200 -0.32(-5.16%)
Feb 20, 2020 5.850 6.580 5.840 6.200 5,048,715 +0.40(+6.90%)
Feb 19, 2020 5.750 5.950 5.660 5.800 2,225,820 +0.08(+1.40%)
Feb 18, 2020 5.990 6.020 5.620 5.720 2,330,441 -0.18(-3.05%)
Feb 14, 2020 5.450 5.950 5.250 5.900 3,959,900 +0.57(+10.69%)
Feb 13, 2020 5.500 5.580 5.290 5.330 2,214,250 -0.19(-3.44%)
Feb 12, 2020 5.800 5.990 5.490 5.520 3,532,598 -0.13(-2.30%)
Feb 11, 2020 5.280 5.750 5.220 5.650 3,914,983 +0.41(+7.82%)
Feb 10, 2020 5.270 5.350 5.150 5.240 2,139,841 +0.04(+0.77%)
Feb 07, 2020 5.500 5.585 5.190 5.200 2,796,600 -0.27(-4.94%)
Feb 06, 2020 5.600 5.810 5.410 5.470 2,388,560 -0.11(-1.97%)
Feb 05, 2020 5.900 5.970 5.510 5.580 2,454,280 -0.06(-1.06%)
Feb 04, 2020 5.810 5.840 5.560 5.640 2,619,773 +0.00(+0.00%)
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.