Skip to main content

Relx Plc ADR (NY: RELX )

45.75 +0.27 (+0.59%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.73 19.77 19.42 19.56 1,233,642 -0.39(-1.94%)
Jul 30, 2020 19.67 19.96 19.45 19.95 1,230,695 -0.16(-0.82%)
Jul 29, 2020 20.04 20.16 19.94 20.11 1,287,568 +0.31(+1.57%)
Jul 28, 2020 19.86 20.08 19.78 19.80 2,040,838 +0.07(+0.37%)
Jul 27, 2020 19.90 19.99 19.71 19.73 2,000,458 +0.38(+1.94%)
Jul 24, 2020 19.86 19.86 19.28 19.35 2,907,844 -0.05(-0.28%)
Jul 23, 2020 19.74 20.02 19.40 19.40 3,418,150 -1.65(-7.83%)
Jul 22, 2020 20.56 21.06 20.54 21.05 1,990,449 +0.24(+1.14%)
Jul 21, 2020 20.81 20.92 20.67 20.82 2,444,106 -0.18(-0.87%)
Jul 20, 2020 20.81 21.00 20.70 21.00 1,180,905 +0.01(+0.04%)
Jul 17, 2020 20.84 21.02 20.73 20.99 936,391 +0.03(+0.13%)
Jul 16, 2020 20.98 21.04 20.88 20.96 994,671 -0.18(-0.87%)
Jul 15, 2020 21.26 21.26 21.04 21.15 968,397 +0.37(+1.76%)
Jul 14, 2020 20.52 20.82 20.43 20.78 1,570,073 +0.05(+0.27%)
Jul 13, 2020 20.98 21.10 20.68 20.72 1,055,562 -0.39(-1.87%)
Jul 10, 2020 21.07 21.15 20.98 21.12 661,553 +0.04(+0.17%)
Jul 09, 2020 21.29 21.30 20.91 21.08 1,424,045 -0.34(-1.58%)
Jul 08, 2020 21.22 21.45 21.20 21.42 644,891 +0.15(+0.69%)
Jul 07, 2020 21.37 21.49 21.27 21.27 665,012 -0.27(-1.28%)
Jul 06, 2020 21.47 21.68 21.47 21.55 1,003,763 +0.14(+0.64%)
Jul 02, 2020 21.40 21.49 21.35 21.41 2,078,310 -0.26(-1.18%)
Jul 01, 2020 21.47 21.70 21.39 21.67 1,385,482 +0.08(+0.38%)
Jun 30, 2020 21.20 21.61 21.16 21.59 2,887,231 -0.05(-0.25%)
Jun 29, 2020 21.43 21.64 21.29 21.64 2,181,538 +0.15(+0.68%)
Jun 26, 2020 21.73 21.76 21.40 21.49 1,487,922 -0.18(-0.85%)
Jun 25, 2020 21.38 21.69 21.29 21.68 1,360,259 +0.36(+1.68%)
Jun 24, 2020 21.52 21.59 21.15 21.32 1,737,030 -0.82(-3.68%)
Jun 23, 2020 22.13 22.22 22.04 22.13 952,475 +0.16(+0.75%)
Jun 22, 2020 21.83 21.99 21.66 21.97 873,658 +0.44(+2.04%)
Jun 19, 2020 21.93 22.02 21.48 21.53 575,216 +0.05(+0.26%)
Jun 18, 2020 21.48 21.52 21.33 21.48 389,154 -0.32(-1.47%)
Jun 17, 2020 21.80 21.95 21.68 21.80 496,239 +0.11(+0.51%)
Jun 16, 2020 21.87 21.94 21.53 21.69 621,728 +0.31(+1.46%)
Jun 15, 2020 21.12 21.45 20.94 21.37 635,083 +0.12(+0.56%)
Jun 12, 2020 21.60 21.64 20.88 21.26 754,439 +0.37(+1.75%)
Jun 11, 2020 21.50 21.53 20.81 20.89 593,139 -1.14(-5.16%)
Jun 10, 2020 22.02 22.19 21.91 22.02 730,917 +0.12(+0.54%)
Jun 09, 2020 21.64 22.01 21.64 21.91 829,259 -0.34(-1.52%)
Jun 08, 2020 22.01 22.28 21.99 22.24 759,929 +0.05(+0.21%)
Jun 05, 2020 22.01 22.31 21.96 22.20 592,243 -0.05(-0.25%)
Jun 04, 2020 22.28 22.50 22.20 22.25 1,250,820 -0.28(-1.26%)
Jun 03, 2020 22.24 22.57 22.20 22.54 541,024 +0.58(+2.63%)
Jun 02, 2020 21.96 21.98 21.82 21.96 383,990 +0.15(+0.67%)
Jun 01, 2020 21.59 21.84 21.54 21.81 513,132 +0.48(+2.23%)
May 29, 2020 21.59 21.60 21.06 21.34 839,139 -0.36(-1.65%)
May 28, 2020 21.59 21.92 21.59 21.70 975,679 +0.45(+2.11%)
May 27, 2020 21.11 21.26 20.93 21.25 674,627 -0.01(-0.04%)
May 26, 2020 21.36 21.43 21.23 21.26 658,151 +0.21(+1.00%)
May 22, 2020 20.93 21.15 20.88 21.04 530,901 +0.11(+0.53%)
May 21, 2020 21.16 21.22 20.92 20.93 542,576 -0.17(-0.82%)
May 20, 2020 21.37 21.37 20.99 21.11 953,085 +0.61(+2.99%)
May 19, 2020 20.64 20.71 20.48 20.49 750,106 -0.37(-1.76%)
May 18, 2020 20.57 20.92 20.53 20.86 676,257 +0.78(+3.88%)
May 15, 2020 19.97 20.13 19.85 20.08 862,933 -0.19(-0.95%)
May 14, 2020 20.06 20.27 19.89 20.27 1,296,486 -0.27(-1.29%)
May 13, 2020 20.93 20.97 20.40 20.54 705,033 -0.38(-1.80%)
May 12, 2020 21.36 21.36 20.91 20.92 684,739 -0.29(-1.38%)
May 11, 2020 21.04 21.38 20.99 21.21 953,683 +0.01(+0.04%)
May 08, 2020 21.12 21.30 21.07 21.20 582,420 +0.18(+0.87%)
May 07, 2020 20.70 21.07 20.67 21.02 1,226,515 +0.80(+3.94%)
May 06, 2020 20.49 20.52 20.22 20.22 654,060 -0.37(-1.78%)
May 05, 2020 20.47 20.78 20.43 20.59 592,986 +0.05(+0.22%)
May 04, 2020 20.55 20.59 20.38 20.54 721,157 -0.08(-0.40%)
May 01, 2020 20.78 20.86 20.47 20.62 575,216 -0.14(-0.66%)
Apr 30, 2020 20.98 21.08 20.56 20.76 818,256 -0.59(-2.75%)
Apr 29, 2020 21.25 21.42 21.21 21.35 637,871 +0.45(+2.15%)
Apr 28, 2020 21.04 21.12 20.87 20.90 707,498 +0.45(+2.20%)
Apr 27, 2020 20.42 20.51 20.33 20.45 679,423 +0.54(+2.72%)
Apr 24, 2020 19.86 19.94 19.65 19.91 558,516 +0.11(+0.53%)
Apr 23, 2020 20.08 20.30 19.79 19.80 929,074 -0.55(-2.70%)
Apr 22, 2020 20.29 20.41 20.17 20.35 619,210 +0.42(+2.12%)
Apr 21, 2020 20.17 20.40 19.92 19.93 775,974 -0.90(-4.32%)
Apr 20, 2020 20.80 21.20 20.75 20.83 1,164,141 +0.07(+0.35%)
Apr 17, 2020 21.04 21.04 20.55 20.76 965,399 +0.67(+3.36%)
Apr 16, 2020 20.03 20.12 19.80 20.08 972,578 +0.72(+3.72%)
Apr 15, 2020 19.45 19.61 19.29 19.36 893,367 -0.85(-4.19%)
Apr 14, 2020 19.85 20.32 19.85 20.21 1,109,181 -0.04(-0.22%)
Apr 13, 2020 20.29 20.29 19.88 20.25 644,960 -0.14(-0.71%)
Apr 09, 2020 19.70 20.52 19.65 20.40 1,243,927 +1.02(+5.25%)
Apr 08, 2020 19.16 19.49 18.99 19.38 914,156 +0.34(+1.80%)
Apr 07, 2020 19.61 19.61 19.02 19.04 1,564,507 -0.42(-2.17%)
Apr 06, 2020 18.82 19.52 18.80 19.46 1,102,206 +0.80(+4.29%)
Apr 03, 2020 18.53 18.79 18.46 18.66 952,284 +0.27(+1.47%)
Apr 02, 2020 18.21 18.48 18.08 18.39 1,233,924 -0.04(-0.20%)
Apr 01, 2020 18.40 18.76 18.35 18.43 1,087,483 -0.83(-4.30%)
Mar 31, 2020 18.94 19.57 18.94 19.25 1,458,387 -0.11(-0.56%)
Mar 30, 2020 19.06 19.39 19.00 19.36 1,293,643 +0.42(+2.23%)
Mar 27, 2020 18.47 19.29 18.20 18.94 3,736,894 -0.31(-1.59%)
Mar 26, 2020 18.27 19.31 18.27 19.25 2,917,539 +1.22(+6.79%)
Mar 25, 2020 17.57 18.36 17.35 18.02 1,971,886 +1.26(+7.51%)
Mar 24, 2020 16.35 16.82 16.23 16.76 1,568,418 +1.54(+10.11%)
Mar 23, 2020 15.33 15.73 15.12 15.22 2,021,032 -0.03(-0.18%)
Mar 20, 2020 16.55 16.67 15.21 15.25 1,718,624 -0.76(-4.78%)
Mar 19, 2020 15.44 16.40 15.40 16.02 890,995 +0.14(+0.91%)
Mar 18, 2020 15.84 16.27 15.34 15.87 1,455,176 -1.19(-6.96%)
Mar 17, 2020 16.13 17.07 15.82 17.06 2,628,417 +0.79(+4.87%)
Mar 16, 2020 15.81 16.86 15.75 16.27 2,617,929 -1.21(-6.95%)
Mar 13, 2020 17.73 17.73 16.74 17.48 1,622,373 +0.14(+0.83%)
Mar 12, 2020 18.13 18.13 15.93 17.34 1,389,854 -2.18(-11.16%)
Mar 11, 2020 19.82 19.90 19.28 19.52 2,836,285 -0.91(-4.45%)
Mar 10, 2020 20.36 20.45 19.72 20.42 1,683,650 +0.30(+1.48%)
Mar 09, 2020 20.59 20.96 19.96 20.13 1,877,641 -1.66(-7.60%)
Mar 06, 2020 21.45 21.84 21.43 21.78 936,279 -0.26(-1.18%)
Mar 05, 2020 21.98 22.24 21.92 22.04 843,158 -0.55(-2.43%)
Mar 04, 2020 22.30 22.60 22.09 22.59 758,113 +0.59(+2.70%)
Mar 03, 2020 22.14 22.46 21.87 22.00 1,174,942 +0.01(+0.04%)
Mar 02, 2020 21.70 22.00 21.50 21.99 1,035,349 +0.26(+1.20%)
Feb 28, 2020 21.58 21.80 21.20 21.73 1,390,860 -0.49(-2.19%)
Feb 27, 2020 22.74 22.84 22.21 22.21 858,906 -0.76(-3.29%)
Feb 26, 2020 22.97 23.24 22.92 22.97 546,102 -0.01(-0.04%)
Feb 25, 2020 23.30 23.37 22.96 22.98 587,408 -0.32(-1.39%)
Feb 24, 2020 23.25 23.42 23.23 23.30 683,105 -0.89(-3.68%)
Feb 21, 2020 24.28 24.31 24.12 24.19 407,899 -0.14(-0.59%)
Feb 20, 2020 24.20 24.36 24.15 24.34 344,295 -0.10(-0.41%)
Feb 19, 2020 24.49 24.50 24.42 24.44 297,386 -0.02(-0.07%)
Feb 18, 2020 24.38 24.52 24.37 24.45 323,125 +0.11(+0.44%)
Feb 14, 2020 24.24 24.37 24.20 24.35 297,311 +0.07(+0.30%)
Feb 13, 2020 24.12 24.38 24.01 24.27 484,940 +0.39(+1.62%)
Feb 12, 2020 23.82 23.95 23.67 23.89 649,803 -0.22(-0.90%)
Feb 11, 2020 24.24 24.25 24.09 24.10 398,353 -0.15(-0.63%)
Feb 10, 2020 24.15 24.26 24.12 24.26 328,462 +0.06(+0.26%)
Feb 07, 2020 24.28 24.32 24.19 24.19 299,422 -0.22(-0.88%)
Feb 06, 2020 24.39 24.45 24.36 24.41 267,768 +0.05(+0.18%)
Feb 05, 2020 24.37 24.42 24.29 24.36 877,462 +0.19(+0.78%)
Feb 04, 2020 24.13 24.22 24.09 24.18 396,848 +0.58(+2.44%)
Feb 03, 2020 23.71 23.79 23.57 23.60 421,081 -0.28(-1.17%)
Jan 31, 2020 24.02 24.02 23.80 23.88 386,448 -0.15(-0.64%)
Jan 30, 2020 23.93 24.05 23.87 24.03 707,371 +0.22(+0.94%)
Jan 29, 2020 23.84 23.89 23.73 23.81 297,937 -0.15(-0.64%)
Jan 28, 2020 23.84 23.99 23.80 23.96 255,315 +0.24(+1.02%)
Jan 27, 2020 23.75 23.81 23.70 23.72 316,898 -0.30(-1.24%)
Jan 24, 2020 24.24 24.28 24.00 24.01 632,300 +0.27(+1.14%)
Jan 23, 2020 23.68 23.76 23.59 23.74 381,319 +0.02(+0.08%)
Jan 22, 2020 23.73 23.84 23.69 23.73 288,170 +0.28(+1.19%)
Jan 21, 2020 23.38 23.51 23.36 23.45 324,914 -0.13(-0.53%)
Jan 17, 2020 23.59 23.60 23.50 23.57 258,966 +0.04(+0.15%)
Jan 16, 2020 23.47 23.55 23.40 23.54 312,862 +0.12(+0.50%)
Jan 15, 2020 23.30 23.51 23.30 23.42 271,775 +0.31(+1.32%)
Jan 14, 2020 23.10 23.19 23.08 23.11 296,816 +0.22(+0.94%)
Jan 13, 2020 22.76 22.90 22.73 22.90 278,806 +0.15(+0.67%)
Jan 10, 2020 22.78 22.85 22.75 22.75 281,306 +0.03(+0.12%)
Jan 09, 2020 22.70 22.82 22.67 22.72 362,465 +0.22(+0.96%)
Jan 08, 2020 22.34 22.57 22.32 22.50 227,554 +0.11(+0.48%)
Jan 07, 2020 22.41 22.45 22.35 22.39 314,293 -0.25(-1.11%)
Jan 06, 2020 22.45 22.65 22.44 22.65 272,642 +0.13(+0.60%)
Jan 03, 2020 22.39 22.60 22.39 22.51 415,457 -0.19(-0.83%)
Jan 02, 2020 22.59 22.71 22.57 22.70 413,741 -0.04(-0.16%)
Dec 31, 2019 22.65 22.75 22.64 22.74 153,712 +0.12(+0.52%)
Dec 30, 2019 22.75 22.77 22.57 22.62 197,974 -0.14(-0.63%)
Dec 27, 2019 22.75 22.78 22.65 22.76 327,875 +0.07(+0.32%)
Dec 26, 2019 22.54 22.70 22.48 22.69 182,784 +0.16(+0.72%)
Dec 24, 2019 22.47 22.57 22.42 22.53 143,376 +0.05(+0.24%)
Dec 23, 2019 22.39 22.48 22.33 22.48 338,697 -0.03(-0.12%)
Dec 20, 2019 22.52 22.57 22.46 22.50 383,225 +0.13(+0.56%)
Dec 19, 2019 22.42 22.44 22.28 22.38 210,439 -0.02(-0.08%)
Dec 18, 2019 22.43 22.44 22.30 22.39 260,643 +0.06(+0.28%)
Dec 17, 2019 22.30 22.40 22.24 22.33 381,589 -0.17(-0.76%)
Dec 16, 2019 22.63 22.77 22.49 22.50 453,416 +0.67(+3.09%)
Dec 13, 2019 21.71 21.83 21.66 21.83 383,781 +0.25(+1.17%)
Dec 12, 2019 21.43 21.61 21.41 21.58 385,402 -0.14(-0.66%)
Dec 11, 2019 21.60 21.72 21.53 21.72 387,957 -0.05(-0.25%)
Dec 10, 2019 21.70 21.80 21.67 21.77 311,552 +0.16(+0.75%)
Dec 09, 2019 21.66 21.68 21.60 21.61 198,670 -0.04(-0.17%)
Dec 06, 2019 21.58 21.70 21.49 21.65 292,754 +0.19(+0.88%)
Dec 05, 2019 21.45 21.47 21.34 21.46 303,176 +0.03(+0.13%)
Dec 04, 2019 21.43 21.51 21.39 21.43 399,523 +0.00(+0.00%)
Dec 03, 2019 21.31 21.45 21.26 21.43 952,103 -0.13(-0.58%)
Dec 02, 2019 21.67 21.67 21.41 21.56 592,092 -0.38(-1.72%)
Nov 29, 2019 21.88 21.95 21.86 21.94 178,497 +0.06(+0.29%)
Nov 27, 2019 21.83 21.89 21.79 21.87 290,642 +0.08(+0.37%)
Nov 26, 2019 21.87 21.95 21.78 21.79 300,073 -0.11(-0.49%)
Nov 25, 2019 22.03 22.06 21.88 21.90 366,588 +0.35(+1.63%)
Nov 22, 2019 21.58 21.60 21.51 21.55 260,633 +0.19(+0.88%)
Nov 21, 2019 21.34 21.40 21.24 21.36 252,377 -0.16(-0.75%)
Nov 20, 2019 21.58 21.66 21.51 21.52 284,011 -0.36(-1.64%)
Nov 19, 2019 22.03 22.04 21.79 21.88 334,595 +0.13(+0.58%)
Nov 18, 2019 21.68 21.78 21.64 21.76 386,279 +0.10(+0.46%)
Nov 15, 2019 21.60 21.67 21.54 21.66 344,658 -0.20(-0.91%)
Nov 14, 2019 21.68 21.85 21.68 21.85 252,572 +0.27(+1.25%)
Nov 13, 2019 21.49 21.58 21.49 21.58 280,892 +0.06(+0.29%)
Nov 12, 2019 21.53 21.62 21.51 21.52 246,489 +0.20(+0.93%)
Nov 11, 2019 21.30 21.38 21.27 21.32 326,801 -0.08(-0.38%)
Nov 08, 2019 21.43 21.49 21.34 21.40 227,067 +0.04(+0.21%)
Nov 07, 2019 21.41 21.45 21.33 21.36 303,085 -0.03(-0.13%)
Nov 06, 2019 21.49 21.55 21.35 21.39 530,497 +0.05(+0.21%)
Nov 05, 2019 21.32 21.35 21.25 21.34 299,068 -0.10(-0.46%)
Nov 04, 2019 21.58 21.59 21.41 21.44 290,874 -0.25(-1.16%)
Nov 01, 2019 21.85 21.86 21.66 21.69 398,674 -0.07(-0.33%)
Oct 31, 2019 21.84 21.89 21.69 21.76 397,984 -0.04(-0.17%)
Oct 30, 2019 21.72 21.83 21.60 21.80 448,117 +0.41(+1.94%)
Oct 29, 2019 21.37 21.46 21.33 21.39 405,261 -0.05(-0.25%)
Oct 28, 2019 21.40 21.58 21.38 21.44 523,993 +0.10(+0.46%)
Oct 25, 2019 21.19 21.45 21.19 21.34 491,035 +0.00(+0.00%)
Oct 24, 2019 21.34 21.48 21.31 21.34 350,738 +0.80(+3.90%)
Oct 23, 2019 20.51 20.63 20.49 20.54 400,940 -0.06(-0.31%)
Oct 22, 2019 20.59 20.68 20.53 20.60 1,403,609 +0.09(+0.44%)
Oct 21, 2019 20.35 20.59 20.32 20.51 735,853 +0.13(+0.62%)
Oct 18, 2019 20.35 20.44 20.20 20.39 475,364 -0.42(-2.03%)
Oct 17, 2019 20.82 20.84 20.72 20.81 267,803 -0.03(-0.13%)
Oct 16, 2019 20.78 20.94 20.72 20.84 423,664 +0.34(+1.67%)
Oct 15, 2019 20.50 20.54 20.34 20.50 444,691 -0.10(-0.48%)
Oct 14, 2019 20.64 20.73 20.59 20.59 358,480 -0.39(-1.84%)
Oct 11, 2019 20.91 21.04 20.89 20.98 331,210 +0.13(+0.65%)
Oct 10, 2019 20.61 20.89 20.58 20.85 309,274 +0.04(+0.17%)
Oct 09, 2019 20.82 20.86 20.77 20.81 234,252 +0.12(+0.57%)
Oct 08, 2019 20.87 20.88 20.68 20.69 283,650 -0.01(-0.04%)
Oct 07, 2019 20.64 20.77 20.62 20.70 250,527 -0.02(-0.09%)
Oct 04, 2019 20.50 20.72 20.49 20.72 351,549 +0.34(+1.68%)
Oct 03, 2019 20.32 20.44 20.23 20.38 589,030 -0.05(-0.26%)
Oct 02, 2019 20.65 20.69 20.41 20.43 368,931 -0.58(-2.78%)
Oct 01, 2019 21.13 21.13 20.90 21.02 414,487 -0.32(-1.52%)
Sep 30, 2019 21.33 21.52 21.33 21.34 512,218 -0.02(-0.08%)
Sep 27, 2019 21.63 21.63 21.32 21.36 417,680 -0.01(-0.04%)
Sep 26, 2019 21.56 21.62 21.37 21.37 370,944 +0.34(+1.63%)
Sep 25, 2019 21.10 21.11 20.95 21.03 299,787 -0.14(-0.68%)
Sep 24, 2019 21.19 21.31 21.14 21.17 259,891 +0.08(+0.38%)
Sep 23, 2019 21.07 21.13 21.04 21.09 252,745 +0.16(+0.77%)
Sep 20, 2019 21.27 21.36 20.93 20.93 501,816 -0.44(-2.06%)
Sep 19, 2019 21.33 21.46 21.32 21.37 466,031 +0.24(+1.15%)
Sep 18, 2019 21.14 21.18 20.99 21.13 402,828 +0.02(+0.09%)
Sep 17, 2019 21.06 21.29 21.04 21.11 554,463 +0.53(+2.58%)
Sep 16, 2019 20.66 20.69 20.52 20.58 250,110 -0.27(-1.30%)
Sep 13, 2019 20.68 20.91 20.67 20.85 286,307 -0.19(-0.90%)
Sep 12, 2019 21.07 21.13 20.99 21.04 375,693 +0.15(+0.73%)
Sep 11, 2019 20.82 21.00 20.82 20.88 344,856 +0.12(+0.56%)
Sep 10, 2019 20.59 20.89 20.56 20.77 373,941 -0.62(-2.90%)
Sep 09, 2019 21.60 21.60 21.34 21.39 297,584 -0.42(-1.94%)
Sep 06, 2019 21.74 21.86 21.74 21.81 193,613 +0.14(+0.66%)
Sep 05, 2019 21.67 21.70 21.56 21.67 334,817 -0.36(-1.63%)
Sep 04, 2019 21.84 22.03 21.78 22.03 285,956 +0.10(+0.45%)
Sep 03, 2019 21.85 22.01 21.81 21.93 444,896 +0.29(+1.33%)
Aug 30, 2019 21.80 21.81 21.57 21.64 254,075 -0.08(-0.37%)
Aug 29, 2019 21.76 21.78 21.67 21.72 188,205 +0.11(+0.50%)
Aug 28, 2019 21.48 21.68 21.40 21.61 294,733 +0.07(+0.33%)
Aug 27, 2019 21.40 21.62 21.37 21.54 325,188 +0.23(+1.10%)
Aug 26, 2019 21.30 21.31 21.12 21.31 299,232 +0.10(+0.47%)
Aug 23, 2019 21.40 21.51 21.19 21.21 448,133 -0.06(-0.30%)
Aug 22, 2019 21.32 21.34 21.21 21.27 292,629 -0.11(-0.51%)
Aug 21, 2019 21.42 21.49 21.36 21.38 296,623 +0.22(+1.02%)
Aug 20, 2019 21.20 21.25 21.11 21.16 282,049 -0.10(-0.47%)
Aug 19, 2019 21.31 21.35 21.23 21.26 262,844 +0.11(+0.51%)
Aug 16, 2019 21.13 21.20 21.09 21.15 252,408 +0.20(+0.94%)
Aug 15, 2019 20.95 21.02 20.90 20.95 312,907 +0.28(+1.35%)
Aug 14, 2019 20.86 20.94 20.68 20.68 415,443 -0.54(-2.54%)
Aug 13, 2019 21.07 21.22 21.06 21.22 334,445 +0.04(+0.17%)
Aug 12, 2019 21.13 21.31 21.12 21.18 211,024 +0.02(+0.09%)
Aug 09, 2019 21.22 21.24 21.09 21.16 489,479 -0.05(-0.21%)
Aug 08, 2019 21.10 21.29 21.09 21.21 456,314 +0.03(+0.13%)
Aug 07, 2019 20.99 21.24 20.95 21.18 725,481 +0.53(+2.57%)
Aug 06, 2019 20.68 20.74 20.55 20.65 1,175,041 -0.01(-0.04%)
Aug 05, 2019 20.91 20.92 20.58 20.66 925,384 -0.50(-2.38%)
Aug 02, 2019 21.26 21.30 20.98 21.16 677,980 -0.25(-1.18%)
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.