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

Kimberly Clark DE ME ADR (OP: KCDMY )

9.640 -0.453 (-4.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2018 8.886 9.170 8.850 9.060 14,855 -0.08(-0.88%)
Apr 27, 2018 9.000 9.140 8.840 9.140 21,928 +0.18(+1.95%)
Apr 26, 2018 8.990 9.030 8.800 8.965 22,468 -0.02(-0.23%)
Apr 25, 2018 8.800 8.990 8.770 8.986 35,116 +0.05(+0.51%)
Apr 24, 2018 9.140 9.140 8.830 8.940 21,345 -0.05(-0.56%)
Apr 23, 2018 9.430 9.430 8.988 8.990 22,365 -0.12(-1.32%)
Apr 20, 2018 9.030 9.200 9.020 9.110 10,255 +0.02(+0.22%)
Apr 19, 2018 9.860 9.860 9.090 9.090 24,245 -0.55(-5.75%)
Apr 18, 2018 9.680 9.715 9.610 9.645 13,325 -0.09(-0.87%)
Apr 17, 2018 9.400 9.810 9.400 9.730 11,573 -0.01(-0.10%)
Apr 16, 2018 9.250 9.860 9.250 9.740 57,500 +0.16(+1.67%)
Apr 13, 2018 9.550 9.681 9.510 9.580 7,453 -0.04(-0.42%)
Apr 12, 2018 9.415 9.760 9.330 9.620 38,660 +0.31(+3.33%)
Apr 11, 2018 9.020 9.436 9.020 9.310 9,340 +0.11(+1.20%)
Apr 10, 2018 8.750 9.200 8.750 9.200 32,877 +0.12(+1.38%)
Apr 09, 2018 9.060 9.360 9.010 9.075 11,564 -0.02(-0.17%)
Apr 06, 2018 9.650 9.650 9.047 9.090 17,480 -0.28(-2.99%)
Apr 05, 2018 9.024 9.650 9.024 9.370 48,711 +0.16(+1.74%)
Apr 04, 2018 9.250 9.310 9.120 9.210 14,205 -0.03(-0.32%)
Apr 03, 2018 9.170 9.310 9.090 9.240 23,131 +0.08(+0.87%)
Apr 02, 2018 9.620 9.620 9.130 9.160 25,274 -0.17(-1.82%)
Mar 29, 2018 9.330 9.330 9.330 0 -0.05(-0.53%)
Mar 28, 2018 9.350 9.510 9.350 9.380 54,571 +0.09(+0.96%)
Mar 27, 2018 9.068 9.480 8.970 9.290 65,537 -0.08(-0.85%)
Mar 26, 2018 9.280 9.480 9.210 9.370 13,530 -0.02(-0.21%)
Mar 23, 2018 9.880 9.880 9.390 9.390 59,922 -0.12(-1.26%)
Mar 22, 2018 9.640 9.840 9.480 9.510 257,371 -0.21(-2.16%)
Mar 21, 2018 9.170 9.850 9.170 9.720 36,286 +0.21(+2.21%)
Mar 20, 2018 9.290 9.510 9.290 9.510 14,641 +0.10(+1.06%)
Mar 19, 2018 9.250 9.410 9.040 9.410 18,121 -0.09(-0.95%)
Mar 16, 2018 9.590 9.590 9.230 9.500 24,444 +0.15(+1.64%)
Mar 15, 2018 9.400 9.510 9.330 9.347 36,683 -0.17(-1.82%)
Mar 14, 2018 9.375 9.530 9.220 9.520 42,802 +0.04(+0.42%)
Mar 13, 2018 9.370 9.590 9.370 9.480 13,665 -0.04(-0.47%)
Mar 12, 2018 9.350 9.622 9.350 9.525 51,800 +0.17(+1.76%)
Mar 09, 2018 9.130 9.360 9.130 9.360 40,343 +0.26(+2.86%)
Mar 08, 2018 9.040 9.100 8.530 9.100 19,472 +0.20(+2.25%)
Mar 07, 2018 8.740 8.980 8.740 8.900 138,891 +0.10(+1.14%)
Mar 06, 2018 8.800 9.020 8.800 8.800 23,286 -0.06(-0.68%)
Mar 05, 2018 8.800 8.860 8.670 8.860 18,554 -0.06(-0.67%)
Mar 02, 2018 8.953 8.970 8.680 8.920 25,000 -0.09(-0.94%)
Mar 01, 2018 9.220 9.220 8.960 9.005 37,287 -0.04(-0.50%)
Feb 28, 2018 9.100 9.210 8.800 9.050 39,941 +0.01(+0.11%)
Feb 27, 2018 9.150 9.180 8.980 9.040 27,946 -0.37(-3.93%)
Feb 26, 2018 9.400 9.430 9.280 9.410 25,497 -0.14(-1.47%)
Feb 23, 2018 9.600 9.660 9.510 9.550 14,417 +0.02(+0.21%)
Feb 22, 2018 9.280 9.650 9.280 9.530 61,923 +0.31(+3.36%)
Feb 21, 2018 9.270 9.470 9.220 9.220 35,489 -0.16(-1.71%)
Feb 20, 2018 9.060 9.420 9.060 9.380 10,934 -0.18(-1.88%)
Feb 16, 2018 9.560 9.560 9.560 0 +0.03(+0.31%)
Feb 15, 2018 9.050 9.700 9.050 9.530 28,650 +0.09(+0.95%)
Feb 14, 2018 9.200 9.450 9.190 9.440 41,775 +0.14(+1.48%)
Feb 13, 2018 9.070 9.320 9.050 9.302 17,956 +0.20(+2.22%)
Feb 12, 2018 9.145 9.260 8.900 9.100 27,248 +0.13(+1.45%)
Feb 09, 2018 8.650 9.340 8.650 8.970 34,466 +0.18(+2.05%)
Feb 08, 2018 9.070 9.070 8.760 8.790 45,846 -0.37(-4.04%)
Feb 07, 2018 9.490 9.100 9.160 113,607 -0.33(-3.48%)
Feb 06, 2018 9.070 9.540 9.070 9.490 25,824 +0.01(+0.11%)
Feb 05, 2018 9.280 9.610 9.184 9.480 27,586 -0.04(-0.42%)
Feb 02, 2018 9.110 9.600 9.110 9.520 17,425 -0.05(-0.57%)
Feb 01, 2018 9.320 9.600 9.320 9.575 16,730 +0.23(+2.52%)
Jan 31, 2018 9.108 9.380 9.060 9.340 55,228 +0.14(+1.52%)
Jan 30, 2018 9.470 9.090 9.200 27,606 -0.27(-2.85%)
Jan 29, 2018 9.430 9.480 9.350 9.470 42,391 -0.06(-0.63%)
Jan 26, 2018 9.100 9.530 9.100 9.530 73,473 +0.06(+0.60%)
Jan 25, 2018 9.320 9.500 9.200 9.473 30,126 +0.23(+2.52%)
Jan 24, 2018 9.280 9.320 9.050 9.240 245,741 +0.02(+0.22%)
Jan 23, 2018 8.960 9.220 8.960 9.220 51,294 +0.07(+0.77%)
Jan 22, 2018 9.100 9.450 9.050 9.150 181,376 -0.29(-3.07%)
Jan 19, 2018 9.410 9.440 9.363 9.440 31,314 +0.05(+0.53%)
Jan 18, 2018 9.510 9.700 9.120 9.390 29,738 -0.09(-0.95%)
Jan 17, 2018 9.540 9.720 9.480 9.480 21,787 +0.06(+0.65%)
Jan 16, 2018 8.950 9.500 8.950 9.419 195,321 +0.47(+5.24%)
Jan 12, 2018 8.950 8.950 8.950 0 +0.25(+2.87%)
Jan 11, 2018 8.620 8.810 8.562 8.700 46,058 -0.04(-0.46%)
Jan 10, 2018 8.862 8.900 8.640 8.740 62,721 -0.09(-1.02%)
Jan 09, 2018 8.980 9.000 8.720 8.830 28,786 -0.22(-2.43%)
Jan 08, 2018 8.910 9.090 8.910 9.050 125,156 +0.05(+0.56%)
Jan 05, 2018 9.020 9.020 8.850 9.000 39,732 -0.01(-0.11%)
Jan 04, 2018 9.060 9.120 9.010 9.010 103,106 +0.12(+1.35%)
Jan 03, 2018 9.110 9.110 8.810 8.890 17,633 -0.33(-3.58%)
Jan 02, 2018 8.830 9.220 8.640 9.220 85,303 +0.46(+5.25%)
Dec 29, 2017 8.760 8.760 8.760 0 +0.28(+3.30%)
Dec 28, 2017 8.090 8.580 8.090 8.480 72,892 -0.02(-0.24%)
Dec 27, 2017 8.090 8.590 8.090 8.500 42,146 +0.23(+2.81%)
Dec 26, 2017 8.452 8.500 8.260 8.268 59,381 -0.13(-1.57%)
Dec 22, 2017 8.580 8.680 8.390 8.400 58,033 -0.22(-2.55%)
Dec 21, 2017 8.790 8.790 8.520 8.620 50,324 -0.13(-1.49%)
Dec 20, 2017 8.910 8.943 8.730 8.750 103,084 -0.20(-2.18%)
Dec 19, 2017 8.800 9.170 8.800 8.945 73,592 -0.20(-2.19%)
Dec 18, 2017 8.400 9.170 8.400 9.145 96,332 +0.36(+4.04%)
Dec 15, 2017 8.820 8.820 8.670 8.790 181,800 +0.04(+0.46%)
Dec 14, 2017 8.770 8.920 8.720 8.750 74,069 -0.16(-1.85%)
Dec 13, 2017 8.582 8.951 8.560 8.915 134,685 +0.35(+4.15%)
Dec 12, 2017 8.610 8.645 8.520 8.560 45,584 -0.08(-0.98%)
Dec 11, 2017 8.720 8.890 8.540 8.645 65,924 -0.21(-2.32%)
Dec 08, 2017 8.690 8.890 8.690 8.850 58,365 +0.17(+1.98%)
Dec 07, 2017 8.780 8.780 8.670 8.678 28,511 -0.09(-0.99%)
Dec 06, 2017 8.750 8.805 8.680 8.765 51,992 -0.05(-0.62%)
Dec 05, 2017 8.800 8.920 8.674 8.820 47,675 -0.08(-0.90%)
Dec 04, 2017 8.950 8.990 8.852 8.900 31,183 +0.04(+0.45%)
Dec 01, 2017 8.970 8.970 8.800 8.860 44,357 -0.08(-0.89%)
Nov 30, 2017 9.022 9.022 8.850 8.940 65,947 -0.05(-0.56%)
Nov 29, 2017 9.180 9.200 8.900 8.990 57,954 -0.16(-1.80%)
Nov 28, 2017 8.950 9.194 8.930 9.155 32,679 +0.24(+2.75%)
Nov 27, 2017 8.820 8.930 8.780 8.910 26,216 -0.03(-0.34%)
Nov 24, 2017 8.840 8.990 8.820 8.940 8,112 +0.14(+1.59%)
Nov 22, 2017 8.810 8.840 8.716 8.800 39,505 +0.07(+0.80%)
Nov 21, 2017 8.540 8.810 8.540 8.730 20,438 +0.07(+0.81%)
Nov 20, 2017 8.740 8.740 8.620 8.660 20,731 -0.04(-0.46%)
Nov 17, 2017 8.720 8.750 8.620 8.700 20,383 +0.06(+0.75%)
Nov 16, 2017 8.630 8.690 8.550 8.635 40,380 +0.04(+0.47%)
Nov 15, 2017 8.830 8.830 8.550 8.595 51,180 -0.13(-1.49%)
Nov 14, 2017 8.810 8.890 8.680 8.725 24,148 -0.10(-1.08%)
Nov 13, 2017 8.580 8.820 8.580 8.820 33,729 +0.04(+0.46%)
Nov 10, 2017 8.775 8.810 8.693 8.780 14,460 +0.00(+0.02%)
Nov 09, 2017 9.110 9.110 8.750 8.778 34,281 -0.06(-0.70%)
Nov 08, 2017 9.210 9.210 8.840 8.840 39,862 -0.16(-1.78%)
Nov 07, 2017 8.985 9.100 8.840 9.000 57,049 +0.03(+0.33%)
Nov 06, 2017 8.750 9.070 8.600 8.970 27,382 +0.43(+5.04%)
Nov 03, 2017 8.870 8.870 8.530 8.540 20,385 -0.18(-2.06%)
Nov 02, 2017 8.528 8.730 8.500 8.720 15,676 +0.13(+1.57%)
Nov 01, 2017 8.870 8.870 8.500 8.585 38,150 -0.04(-0.46%)
Oct 31, 2017 8.550 8.660 8.480 8.625 42,787 +0.12(+1.47%)
Oct 30, 2017 8.470 8.630 8.450 8.500 19,531 -0.15(-1.73%)
Oct 27, 2017 8.410 8.780 8.410 8.650 23,929 +0.19(+2.25%)
Oct 26, 2017 8.600 8.750 8.430 8.460 20,460 -0.26(-2.98%)
Oct 25, 2017 8.766 8.910 8.500 8.720 19,747 +0.07(+0.81%)
Oct 24, 2017 8.960 8.960 8.560 8.650 41,853 -0.07(-0.86%)
Oct 23, 2017 8.620 8.980 8.620 8.725 13,556 -0.09(-0.96%)
Oct 20, 2017 8.820 8.985 8.650 8.810 38,140 -0.32(-3.50%)
Oct 19, 2017 9.080 9.130 8.980 9.130 34,422 +0.15(+1.67%)
Oct 18, 2017 9.200 9.200 8.850 8.980 16,333 -0.12(-1.37%)
Oct 17, 2017 8.470 9.140 8.450 9.105 33,111 +0.54(+6.37%)
Oct 16, 2017 8.930 8.960 8.470 8.560 22,587 -0.32(-3.60%)
Oct 13, 2017 9.110 9.350 8.680 8.880 47,601 -0.26(-2.84%)
Oct 12, 2017 9.390 9.430 9.140 9.140 16,108 -0.24(-2.61%)
Oct 11, 2017 9.410 9.410 9.270 9.385 29,067 +0.12(+1.35%)
Oct 10, 2017 9.555 9.640 9.260 9.260 12,953 -0.21(-2.22%)
Oct 09, 2017 9.730 9.730 9.390 9.470 15,555 +0.02(+0.16%)
Oct 06, 2017 9.660 9.900 9.400 9.455 50,211 -0.27(-2.73%)
Oct 05, 2017 10.46 10.46 9.720 9.720 22,587 -0.42(-4.16%)
Oct 04, 2017 10.18 10.29 10.02 10.14 20,373 -0.02(-0.18%)
Oct 03, 2017 10.30 10.31 10.15 10.16 35,669 -0.13(-1.26%)
Oct 02, 2017 10.30 10.39 10.16 10.29 32,913 +0.05(+0.49%)
Sep 29, 2017 10.30 10.39 10.04 10.24 42,921 -0.05(-0.49%)
Sep 28, 2017 10.41 10.41 10.08 10.29 19,619 +0.07(+0.68%)
Sep 27, 2017 10.41 10.44 10.08 10.22 31,379 -0.23(-2.20%)
Sep 26, 2017 10.12 10.45 10.12 10.45 423,627 +0.20(+1.95%)
Sep 25, 2017 10.33 10.38 10.16 10.25 43,618 -0.08(-0.77%)
Sep 22, 2017 10.26 10.40 10.26 10.33 35,034 +0.11(+1.08%)
Sep 21, 2017 10.34 10.39 10.22 10.22 13,476 -0.12(-1.16%)
Sep 20, 2017 10.23 10.43 10.08 10.34 22,123 +0.11(+1.08%)
Sep 19, 2017 10.14 10.23 10.11 10.23 14,871 +0.10(+0.99%)
Sep 18, 2017 10.00 10.14 10.00 10.13 28,327 +0.12(+1.20%)
Sep 15, 2017 9.975 10.10 9.850 10.01 21,969 +0.02(+0.20%)
Sep 14, 2017 10.15 10.15 9.850 9.990 22,453 -0.11(-1.09%)
Sep 13, 2017 9.870 10.10 9.860 10.10 10,691 +0.03(+0.30%)
Sep 12, 2017 10.12 10.24 9.910 10.07 13,461 -0.11(-1.08%)
Sep 11, 2017 10.15 10.18 10.05 10.18 13,054 +0.22(+2.17%)
Sep 08, 2017 10.16 10.16 9.780 9.964 25,980 -0.09(-0.86%)
Sep 07, 2017 9.720 10.16 9.720 10.05 11,660 +0.05(+0.50%)
Sep 06, 2017 9.670 10.00 9.670 10.00 15,957 +0.29(+2.99%)
Sep 05, 2017 9.750 9.800 9.690 9.710 15,455 -0.06(-0.61%)
Sep 01, 2017 10.16 10.16 9.770 9.770 15,585 -0.09(-0.91%)
Aug 31, 2017 9.810 9.957 9.780 9.860 33,477 -0.09(-0.91%)
Aug 30, 2017 10.01 10.01 9.834 9.950 10,153 -0.02(-0.23%)
Aug 29, 2017 9.890 10.03 9.800 9.973 28,890 +0.08(+0.83%)
Aug 28, 2017 10.17 10.20 9.850 9.890 13,172 -0.44(-4.26%)
Aug 25, 2017 10.32 10.47 10.30 10.33 21,220 +0.03(+0.29%)
Aug 24, 2017 10.35 10.45 10.20 10.30 31,515 -0.06(-0.58%)
Aug 23, 2017 10.58 10.58 10.31 10.36 21,043 +0.00(+0.00%)
Aug 22, 2017 10.43 10.53 10.32 10.36 8,996 -0.02(-0.19%)
Aug 21, 2017 10.70 10.70 10.35 10.38 14,907 -0.04(-0.43%)
Aug 18, 2017 10.46 10.49 10.27 10.43 16,253 +0.04(+0.43%)
Aug 17, 2017 10.78 10.78 10.38 10.38 17,104 -0.10(-1.00%)
Aug 16, 2017 10.75 10.75 10.41 10.48 15,606 +0.09(+0.91%)
Aug 15, 2017 10.41 10.43 10.30 10.39 18,869 +0.02(+0.14%)
Aug 14, 2017 10.30 10.43 10.16 10.38 11,821 +0.27(+2.62%)
Aug 11, 2017 10.23 10.23 10.08 10.11 21,535 +0.00(+0.00%)
Aug 10, 2017 10.15 10.31 9.990 10.11 19,789 +0.09(+0.90%)
Aug 09, 2017 9.770 10.05 9.670 10.02 40,460 +0.11(+1.11%)
Aug 08, 2017 9.650 10.07 9.740 9.910 14,060 +0.17(+1.75%)
Aug 07, 2017 9.730 9.750 9.670 9.740 18,904 +0.02(+0.21%)
Aug 04, 2017 9.650 10.00 9.650 9.720 13,795 -0.13(-1.37%)
Aug 03, 2017 9.900 9.920 9.725 9.855 19,888 -0.12(-1.25%)
Aug 02, 2017 10.22 10.22 9.620 9.980 34,113 +0.06(+0.60%)
Aug 01, 2017 10.31 10.31 9.870 9.920 19,162 -0.21(-2.07%)
Jul 31, 2017 10.07 10.31 9.960 10.13 17,718 +0.06(+0.60%)
Jul 28, 2017 10.27 10.40 10.07 10.07 8,318 -0.22(-2.14%)
Jul 27, 2017 10.43 10.51 10.07 10.29 9,622 -0.11(-1.06%)
Jul 26, 2017 10.34 10.42 10.22 10.40 22,448 +0.01(+0.10%)
Jul 25, 2017 10.50 10.59 10.21 10.39 20,009 -0.15(-1.42%)
Jul 24, 2017 10.50 10.61 10.35 10.54 19,132 +0.20(+1.93%)
Jul 21, 2017 10.71 10.71 10.33 10.34 38,682 -0.30(-2.82%)
Jul 20, 2017 10.60 10.83 10.50 10.64 23,071 +0.01(+0.09%)
Jul 19, 2017 10.66 10.68 10.60 10.63 13,228 -0.08(-0.75%)
Jul 18, 2017 10.83 10.95 10.39 10.71 13,920 +0.06(+0.56%)
Jul 17, 2017 10.91 10.91 10.46 10.65 9,932 +0.02(+0.19%)
Jul 14, 2017 10.92 10.53 10.63 10,111 -0.10(-0.93%)
Jul 13, 2017 10.60 10.78 10.44 10.73 11,184 +0.25(+2.39%)
Jul 12, 2017 10.09 10.75 10.09 10.48 14,086 +0.15(+1.45%)
Jul 11, 2017 10.53 10.53 10.33 10.33 16,078 -0.24(-2.27%)
Jul 10, 2017 10.50 10.61 10.31 10.57 7,238 +0.23(+2.22%)
Jul 07, 2017 10.14 10.37 10.14 10.34 14,649 +0.12(+1.18%)
Jul 06, 2017 10.19 10.54 10.09 10.22 10,684 -0.16(-1.54%)
Jul 05, 2017 10.64 10.64 10.21 10.38 7,940 -0.07(-0.67%)
Jul 03, 2017 10.50 10.63 10.45 10.45 19,782 -0.17(-1.60%)
Jun 30, 2017 11.05 11.05 10.51 10.62 19,327 -0.12(-1.12%)
Jun 29, 2017 10.69 10.95 10.60 10.74 18,169 -0.16(-1.47%)
Jun 28, 2017 10.73 10.98 10.69 10.90 23,486 +0.19(+1.77%)
Jun 27, 2017 10.80 11.01 10.70 10.71 36,935 -0.25(-2.28%)
Jun 26, 2017 11.03 11.18 10.92 10.96 26,954 +0.16(+1.48%)
Jun 23, 2017 10.78 10.97 10.78 10.80 21,724 +0.05(+0.47%)
Jun 22, 2017 10.88 11.07 10.75 10.75 6,773 -0.06(-0.56%)
Jun 21, 2017 10.82 11.10 10.60 10.81 27,287 -0.01(-0.09%)
Jun 20, 2017 11.13 11.13 10.74 10.82 14,643 -0.22(-1.99%)
Jun 19, 2017 11.06 11.08 10.91 11.04 97,979 +0.00(+0.00%)
Jun 16, 2017 10.98 11.14 10.75 11.04 74,809 +0.19(+1.75%)
Jun 15, 2017 10.82 10.86 10.71 10.85 20,770 -0.12(-1.09%)
Jun 14, 2017 10.85 11.02 10.85 10.97 11,408 +0.19(+1.76%)
Jun 13, 2017 10.86 10.89 10.65 10.78 9,962 -0.09(-0.83%)
Jun 12, 2017 10.62 10.88 10.62 10.87 13,163 +0.23(+2.21%)
Jun 09, 2017 10.61 10.69 10.61 10.63 21,615 -0.04(-0.33%)
Jun 08, 2017 10.38 10.72 10.38 10.67 43,149 +0.27(+2.60%)
Jun 07, 2017 10.50 10.52 10.25 10.40 13,208 -0.22(-2.07%)
Jun 06, 2017 10.75 10.75 10.30 10.62 31,982 +0.06(+0.57%)
Jun 05, 2017 10.41 10.72 10.34 10.56 23,868 +0.34(+3.33%)
Jun 02, 2017 10.07 10.47 10.07 10.22 18,930 +0.13(+1.29%)
Jun 01, 2017 10.23 10.23 9.910 10.09 17,791 +0.13(+1.27%)
May 31, 2017 10.15 10.17 9.900 9.963 18,296 -0.31(-2.99%)
May 30, 2017 10.57 10.57 10.27 10.27 14,912 -0.19(-1.82%)
May 26, 2017 10.54 10.59 10.43 10.46 17,974 -0.09(-0.85%)
May 25, 2017 10.64 10.66 10.43 10.55 25,212 -0.04(-0.33%)
May 24, 2017 10.99 10.99 10.46 10.59 22,431 +0.09(+0.81%)
May 23, 2017 10.66 10.66 10.46 10.50 29,057 -0.08(-0.76%)
May 22, 2017 10.86 10.90 10.51 10.58 24,905 -0.10(-0.94%)
May 19, 2017 10.90 10.90 10.66 10.68 21,038 +0.15(+1.42%)
May 18, 2017 10.46 10.81 10.46 10.53 21,057 -0.25(-2.32%)
May 17, 2017 10.65 10.80 10.59 10.78 98,392 -0.02(-0.14%)
May 16, 2017 10.35 10.86 10.35 10.79 50,116 -0.02(-0.14%)
May 15, 2017 10.83 10.83 10.76 10.81 22,362 +0.07(+0.60%)
May 12, 2017 10.70 10.74 10.56 10.74 13,574 +0.04(+0.38%)
May 11, 2017 10.65 10.74 10.50 10.70 23,533 +0.16(+1.51%)
May 10, 2017 10.46 10.60 10.41 10.54 16,319 +0.08(+0.81%)
May 09, 2017 10.46 10.52 10.41 10.46 25,620 -0.04(-0.38%)
May 08, 2017 10.59 10.59 10.41 10.50 16,020 -0.11(-1.04%)
May 05, 2017 10.39 10.61 10.36 10.61 15,400 +0.23(+2.22%)
May 04, 2017 10.50 10.50 10.29 10.38 40,668 -0.25(-2.35%)
May 03, 2017 10.64 10.64 10.53 10.63 12,429 +0.00(+0.02%)
May 02, 2017 10.65 10.68 10.59 10.63 32,392 -0.17(-1.55%)
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.