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

Dbv Technologies ADR (NQ: DBVT )

0.7101 -0.0199 (-2.73%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 3.540 3.598 3.460 3.460 171,824 +0.04(+1.17%)
Sep 29, 2020 3.500 3.500 3.400 3.420 112,361 -0.06(-1.72%)
Sep 28, 2020 3.480 3.540 3.400 3.480 484,555 +0.28(+8.75%)
Sep 25, 2020 3.260 3.320 3.180 3.200 531,300 +0.04(+1.27%)
Sep 24, 2020 3.240 3.260 3.140 3.160 593,743 -0.10(-3.07%)
Sep 23, 2020 3.660 3.680 3.240 3.260 420,902 -0.30(-8.43%)
Sep 22, 2020 3.620 3.640 3.480 3.560 166,913 -0.20(-5.32%)
Sep 21, 2020 3.660 3.820 3.580 3.760 168,460 -0.14(-3.59%)
Sep 18, 2020 3.920 4.040 3.820 3.900 330,250 -0.06(-1.52%)
Sep 17, 2020 3.920 4.000 3.840 3.960 178,148 -0.04(-1.00%)
Sep 16, 2020 3.920 4.080 3.920 4.000 218,515 +0.08(+2.04%)
Sep 15, 2020 4.000 4.200 3.920 3.920 695,024 +0.00(+0.00%)
Sep 14, 2020 4.000 4.000 3.920 3.920 118,638 -0.04(-1.01%)
Sep 11, 2020 3.920 4.000 3.860 3.960 332,950 +0.14(+3.66%)
Sep 10, 2020 3.980 4.000 3.820 3.820 145,259 -0.10(-2.55%)
Sep 09, 2020 3.900 4.000 3.900 3.920 121,964 +0.10(+2.62%)
Sep 08, 2020 3.980 4.000 3.820 3.820 215,517 -0.18(-4.50%)
Sep 04, 2020 4.100 4.140 3.792 4.000 439,200 -0.12(-2.91%)
Sep 03, 2020 4.200 4.220 4.040 4.120 469,623 -0.02(-0.48%)
Sep 02, 2020 4.140 4.260 4.140 4.140 277,858 +0.04(+0.98%)
Sep 01, 2020 4.300 4.360 4.080 4.100 412,128 -0.22(-5.09%)
Aug 31, 2020 4.400 4.420 4.260 4.320 1,047,550 +0.18(+4.35%)
Aug 28, 2020 4.240 4.240 4.100 4.140 239,000 -0.04(-0.96%)
Aug 27, 2020 4.340 4.340 4.180 4.180 73,717 -0.04(-0.95%)
Aug 26, 2020 4.280 4.320 4.220 4.220 114,008 -0.08(-1.86%)
Aug 25, 2020 4.320 4.360 4.280 4.300 144,908 -0.02(-0.46%)
Aug 24, 2020 4.400 4.440 4.270 4.320 341,738 +0.16(+3.85%)
Aug 21, 2020 4.360 4.400 4.160 4.160 370,500 -0.24(-5.45%)
Aug 20, 2020 4.540 4.540 4.320 4.400 163,474 -0.14(-3.08%)
Aug 19, 2020 4.620 4.680 4.540 4.540 92,916 -0.10(-2.16%)
Aug 18, 2020 4.860 4.860 4.640 4.640 199,880 +0.00(+0.00%)
Aug 17, 2020 4.700 4.780 4.640 4.640 220,327 -0.04(-0.85%)
Aug 14, 2020 4.720 4.760 4.620 4.680 156,550 -0.04(-0.85%)
Aug 13, 2020 4.740 4.820 4.700 4.720 255,222 +0.12(+2.61%)
Aug 12, 2020 4.720 4.720 4.600 4.600 206,105 +0.00(+0.00%)
Aug 11, 2020 4.860 4.860 4.600 4.600 313,337 -0.06(-1.29%)
Aug 10, 2020 4.660 4.740 4.640 4.660 266,809 +0.14(+3.10%)
Aug 07, 2020 4.740 4.740 4.500 4.520 580,200 -0.12(-2.59%)
Aug 06, 2020 4.920 4.940 4.640 4.640 554,067 -0.32(-6.45%)
Aug 05, 2020 4.980 5.000 4.900 4.960 1,117,710 +0.28(+5.98%)
Aug 04, 2020 5.160 5.200 4.640 4.680 3,104,414 -3.52(-42.93%)
Aug 03, 2020 7.960 8.280 7.800 8.200 150,303 -0.02(-0.24%)
Jul 31, 2020 8.680 9.400 8.140 8.220 180,550 +0.52(+6.75%)
Jul 30, 2020 7.480 7.900 7.420 7.700 109,356 -0.36(-4.47%)
Jul 29, 2020 8.020 8.140 7.680 8.060 503,963 +0.00(+0.00%)
Jul 28, 2020 8.380 8.400 8.000 8.060 121,267 -0.34(-4.05%)
Jul 27, 2020 8.240 8.420 8.220 8.400 50,557 +0.10(+1.20%)
Jul 24, 2020 8.540 8.540 8.300 8.300 69,750 -0.32(-3.71%)
Jul 23, 2020 8.620 8.760 8.480 8.620 29,991 -0.06(-0.69%)
Jul 22, 2020 8.800 8.940 8.500 8.680 57,757 -0.14(-1.59%)
Jul 21, 2020 8.980 9.080 8.820 8.820 37,933 -0.22(-2.43%)
Jul 20, 2020 9.180 9.180 8.980 9.040 38,657 +0.18(+2.03%)
Jul 17, 2020 9.000 9.120 8.860 8.860 92,700 -0.34(-3.70%)
Jul 16, 2020 9.200 9.340 9.120 9.200 86,130 -0.34(-3.56%)
Jul 15, 2020 8.720 9.560 8.660 9.540 241,125 +0.76(+8.66%)
Jul 14, 2020 8.400 8.780 8.380 8.780 65,852 +0.40(+4.77%)
Jul 13, 2020 8.740 8.773 8.360 8.380 53,273 -0.02(-0.24%)
Jul 10, 2020 8.580 8.600 8.300 8.400 52,000 -0.20(-2.33%)
Jul 09, 2020 8.720 8.740 8.480 8.600 65,953 -0.40(-4.44%)
Jul 08, 2020 9.080 9.160 8.860 9.000 49,791 -0.14(-1.53%)
Jul 07, 2020 9.000 9.320 8.940 9.140 82,218 +0.12(+1.33%)
Jul 06, 2020 9.140 9.180 8.860 9.020 47,829 +0.08(+0.89%)
Jul 02, 2020 9.180 9.180 8.860 8.940 57,150 -0.04(-0.45%)
Jul 01, 2020 9.020 9.220 8.760 8.980 103,668 +0.20(+2.28%)
Jun 30, 2020 8.880 8.920 8.500 8.780 173,947 -0.48(-5.18%)
Jun 29, 2020 9.320 9.320 8.960 9.260 104,921 -0.06(-0.64%)
Jun 26, 2020 9.220 9.360 9.040 9.320 276,600 -1.48(-13.70%)
Jun 25, 2020 10.70 11.00 10.56 10.80 74,165 -0.10(-0.92%)
Jun 24, 2020 11.00 11.08 10.74 10.90 50,239 -0.30(-2.68%)
Jun 23, 2020 11.72 11.86 11.20 11.20 93,714 -0.08(-0.71%)
Jun 22, 2020 10.84 11.43 10.64 11.28 89,601 +0.54(+5.03%)
Jun 19, 2020 11.04 11.12 10.56 10.74 68,250 -0.20(-1.83%)
Jun 18, 2020 10.86 11.10 10.68 10.94 88,369 +0.16(+1.48%)
Jun 17, 2020 11.10 11.34 10.74 10.78 50,596 -0.20(-1.82%)
Jun 16, 2020 11.34 11.40 10.90 10.98 71,726 +0.00(+0.00%)
Jun 15, 2020 10.44 11.26 10.32 10.98 65,853 +0.36(+3.39%)
Jun 12, 2020 10.98 11.16 10.38 10.62 91,350 +0.30(+2.91%)
Jun 11, 2020 10.80 10.82 10.14 10.32 71,680 -0.90(-8.02%)
Jun 10, 2020 11.24 11.58 11.14 11.22 92,552 -0.64(-5.40%)
Jun 09, 2020 11.16 12.08 11.12 11.86 170,610 +0.16(+1.37%)
Jun 08, 2020 11.66 11.96 11.36 11.70 143,574 +0.78(+7.14%)
Jun 05, 2020 11.52 11.52 10.72 10.92 269,150 +0.58(+5.61%)
Jun 04, 2020 10.20 10.56 10.20 10.34 60,499 -0.10(-0.96%)
Jun 03, 2020 10.60 10.78 10.34 10.44 179,991 +0.54(+5.45%)
Jun 02, 2020 9.740 10.10 9.660 9.900 87,263 +0.18(+1.85%)
Jun 01, 2020 9.620 9.840 9.460 9.720 78,931 +0.02(+0.21%)
May 29, 2020 9.380 9.720 9.300 9.700 90,850 -0.04(-0.41%)
May 28, 2020 9.680 10.13 9.480 9.740 112,251 +0.22(+2.31%)
May 27, 2020 9.440 9.640 9.180 9.520 87,749 +0.42(+4.62%)
May 26, 2020 9.380 9.380 9.100 9.100 54,066 +0.10(+1.11%)
May 22, 2020 8.880 9.200 8.680 9.000 79,850 +0.02(+0.22%)
May 21, 2020 9.300 9.440 8.920 8.980 134,096 -0.82(-8.37%)
May 20, 2020 8.960 10.24 8.720 9.800 294,185 +0.70(+7.69%)
May 19, 2020 10.16 10.16 9.000 9.100 284,993 -1.66(-15.43%)
May 18, 2020 11.02 11.16 10.71 10.76 51,561 +0.10(+0.94%)
May 15, 2020 10.06 10.89 10.06 10.66 79,750 +0.44(+4.31%)
May 14, 2020 10.00 10.22 9.900 10.22 74,770 -0.32(-3.04%)
May 13, 2020 11.30 11.34 10.10 10.54 116,911 -1.18(-10.07%)
May 12, 2020 11.82 12.40 11.40 11.72 89,796 -0.60(-4.87%)
May 11, 2020 11.92 12.72 11.06 12.32 114,444 +0.28(+2.33%)
May 08, 2020 12.10 12.18 11.80 12.04 36,700 +0.22(+1.86%)
May 07, 2020 11.56 12.00 11.48 11.82 50,070 +0.46(+4.05%)
May 06, 2020 11.86 12.40 10.64 11.36 89,044 -0.56(-4.70%)
May 05, 2020 12.44 12.48 11.40 11.92 151,936 +0.00(+0.00%)
May 04, 2020 11.96 12.02 10.76 11.92 122,715 +0.04(+0.34%)
May 01, 2020 12.10 12.40 11.52 11.88 77,350 -0.56(-4.50%)
Apr 30, 2020 12.96 13.45 12.00 12.44 164,450 +0.44(+3.67%)
Apr 29, 2020 13.60 14.00 11.94 12.00 328,262 -0.56(-4.46%)
Apr 28, 2020 12.32 13.40 12.00 12.56 164,991 +1.06(+9.22%)
Apr 27, 2020 10.92 12.08 10.76 11.50 111,793 +0.90(+8.49%)
Apr 24, 2020 10.70 10.92 10.58 10.60 58,800 -0.26(-2.39%)
Apr 23, 2020 10.46 11.02 10.38 10.86 64,411 +0.16(+1.50%)
Apr 22, 2020 10.60 10.82 10.14 10.70 84,295 +1.32(+14.07%)
Apr 21, 2020 9.100 9.600 8.980 9.380 37,095 +0.02(+0.21%)
Apr 20, 2020 8.800 9.780 8.800 9.360 103,056 +0.40(+4.46%)
Apr 17, 2020 8.620 9.140 8.520 8.960 120,650 +0.44(+5.16%)
Apr 16, 2020 8.300 8.700 8.220 8.520 61,049 -0.20(-2.29%)
Apr 15, 2020 8.200 8.800 8.120 8.720 229,225 -0.78(-8.21%)
Apr 14, 2020 8.660 9.700 8.460 9.500 186,492 +1.14(+13.64%)
Apr 13, 2020 8.420 8.980 8.340 8.360 21,880 +0.06(+0.72%)
Apr 09, 2020 8.640 8.640 8.240 8.300 41,150 -0.18(-2.12%)
Apr 08, 2020 8.000 8.600 7.960 8.480 201,364 +0.80(+10.42%)
Apr 07, 2020 7.800 7.900 7.660 7.680 111,778 +0.16(+2.13%)
Apr 06, 2020 7.340 7.640 7.300 7.520 40,702 +0.04(+0.53%)
Apr 03, 2020 7.660 7.700 7.200 7.480 92,850 -0.34(-4.35%)
Apr 02, 2020 7.620 7.820 7.540 7.820 43,155 +0.34(+4.55%)
Apr 01, 2020 7.800 7.860 7.420 7.480 69,100 -0.36(-4.59%)
Mar 31, 2020 8.040 8.060 7.700 7.840 98,862 -0.26(-3.21%)
Mar 30, 2020 8.000 8.100 7.860 8.100 126,173 +0.20(+2.53%)
Mar 27, 2020 7.960 7.980 7.740 7.900 66,550 -0.06(-0.75%)
Mar 26, 2020 7.980 7.980 7.800 7.960 65,130 +0.16(+2.05%)
Mar 25, 2020 8.160 8.180 7.640 7.800 226,523 +0.06(+0.78%)
Mar 24, 2020 8.180 8.260 7.400 7.740 207,233 +0.44(+6.03%)
Mar 23, 2020 7.980 8.160 7.020 7.300 249,125 -0.14(-1.88%)
Mar 20, 2020 9.040 9.040 7.140 7.440 343,250 +0.66(+9.73%)
Mar 19, 2020 6.980 7.840 6.360 6.780 476,423 +0.92(+15.70%)
Mar 18, 2020 5.800 6.220 5.220 5.860 543,949 +1.20(+25.75%)
Mar 17, 2020 5.080 5.160 4.040 4.660 2,343,004 -5.86(-55.70%)
Mar 16, 2020 9.000 11.00 9.000 10.52 509,524 -1.26(-10.70%)
Mar 13, 2020 13.08 13.30 11.16 11.78 305,950 -0.72(-5.76%)
Mar 12, 2020 12.60 13.18 11.32 12.50 504,975 -1.66(-11.72%)
Mar 11, 2020 15.30 15.45 14.02 14.16 453,668 -1.56(-9.92%)
Mar 10, 2020 16.64 16.80 15.62 15.72 204,629 -0.58(-3.56%)
Mar 09, 2020 16.02 16.72 14.50 16.30 261,418 -1.02(-5.89%)
Mar 06, 2020 17.62 18.64 16.84 17.32 577,500 -0.30(-1.70%)
Mar 05, 2020 18.22 18.40 17.24 17.62 449,989 -1.64(-8.52%)
Mar 04, 2020 19.84 19.97 19.14 19.26 136,641 -0.34(-1.73%)
Mar 03, 2020 20.06 20.36 19.30 19.60 227,275 -0.28(-1.41%)
Mar 02, 2020 19.64 20.00 19.30 19.88 255,035 +0.30(+1.53%)
Feb 28, 2020 19.40 19.60 18.72 19.58 418,350 -0.40(-2.00%)
Feb 27, 2020 19.28 20.08 19.08 19.98 400,870 +0.12(+0.60%)
Feb 26, 2020 19.20 19.98 19.20 19.86 403,051 +1.02(+5.41%)
Feb 25, 2020 19.02 19.34 18.70 18.84 426,244 -0.38(-1.98%)
Feb 24, 2020 18.50 19.44 18.34 19.22 397,992 -0.64(-3.22%)
Feb 21, 2020 18.88 19.98 18.80 19.86 322,200 +0.72(+3.76%)
Feb 20, 2020 19.10 19.26 18.84 19.14 125,721 -0.20(-1.03%)
Feb 19, 2020 19.18 19.67 19.10 19.34 226,536 -0.02(-0.10%)
Feb 18, 2020 18.66 19.38 18.52 19.36 285,605 +0.50(+2.65%)
Feb 14, 2020 18.90 18.96 18.69 18.86 68,450 +0.22(+1.18%)
Feb 13, 2020 18.66 18.92 18.54 18.64 128,999 +0.04(+0.22%)
Feb 12, 2020 19.12 19.30 18.50 18.60 163,192 -0.38(-2.00%)
Feb 11, 2020 19.16 19.40 18.92 18.98 99,592 -0.20(-1.04%)
Feb 10, 2020 18.58 19.26 18.20 19.18 155,455 +0.58(+3.12%)
Feb 07, 2020 18.98 19.10 18.48 18.60 197,450 -0.78(-4.02%)
Feb 06, 2020 19.70 19.90 19.30 19.38 284,990 -0.58(-2.91%)
Feb 05, 2020 19.90 20.34 19.66 19.96 409,303 +0.12(+0.60%)
Feb 04, 2020 20.32 20.48 19.50 19.84 372,325 +0.16(+0.81%)
Feb 03, 2020 20.00 20.05 19.58 19.68 314,936 +0.22(+1.13%)
Jan 31, 2020 19.54 19.68 19.20 19.46 297,500 -0.22(-1.12%)
Jan 30, 2020 20.80 20.90 19.60 19.68 1,552,506 -2.98(-13.15%)
Jan 29, 2020 23.02 23.20 22.44 22.66 69,866 +0.26(+1.16%)
Jan 28, 2020 22.30 22.58 21.90 22.40 84,126 +0.56(+2.56%)
Jan 27, 2020 21.82 22.20 21.80 21.84 79,353 -0.34(-1.53%)
Jan 24, 2020 23.44 23.52 21.92 22.18 134,250 -1.02(-4.40%)
Jan 23, 2020 23.90 23.94 21.52 23.20 161,250 -0.72(-3.01%)
Jan 22, 2020 24.76 24.88 23.64 23.92 163,848 -0.98(-3.94%)
Jan 21, 2020 25.92 26.00 24.66 24.90 213,395 -0.44(-1.74%)
Jan 17, 2020 25.54 25.63 25.06 25.34 89,400 -0.16(-0.63%)
Jan 16, 2020 26.00 26.04 25.02 25.50 179,425 -0.04(-0.16%)
Jan 15, 2020 25.64 25.86 25.40 25.54 95,519 +0.02(+0.08%)
Jan 14, 2020 25.12 25.52 24.76 25.52 112,662 +0.44(+1.75%)
Jan 13, 2020 25.86 25.86 25.04 25.08 197,253 -0.88(-3.39%)
Jan 10, 2020 26.50 26.68 25.22 25.96 294,950 +0.16(+0.62%)
Jan 09, 2020 26.96 26.98 24.54 25.80 1,138,451 +3.32(+14.77%)
Jan 08, 2020 22.54 22.78 22.14 22.48 143,876 +0.16(+0.72%)
Jan 07, 2020 22.40 22.70 22.16 22.32 127,648 +0.20(+0.90%)
Jan 06, 2020 22.66 22.67 22.00 22.12 140,940 -0.98(-4.24%)
Jan 03, 2020 22.40 23.66 22.38 23.10 235,550 +1.06(+4.81%)
Jan 02, 2020 22.48 22.62 21.66 22.04 266,212 +0.64(+2.99%)
Dec 31, 2019 22.16 22.16 20.84 21.40 202,850 -0.90(-4.04%)
Dec 30, 2019 22.16 22.46 21.52 22.30 191,191 +0.70(+3.24%)
Dec 27, 2019 21.82 21.90 20.98 21.60 225,450 +0.72(+3.45%)
Dec 26, 2019 20.70 21.16 20.56 20.88 131,165 +0.50(+2.45%)
Dec 24, 2019 20.38 20.70 20.26 20.38 49,200 +0.34(+1.70%)
Dec 23, 2019 19.52 20.38 19.28 20.04 151,799 +0.86(+4.48%)
Dec 20, 2019 19.34 19.62 18.76 19.18 348,150 +0.34(+1.80%)
Dec 19, 2019 18.06 19.08 17.94 18.84 156,594 +0.86(+4.78%)
Dec 18, 2019 17.62 18.06 17.50 17.98 178,321 +0.14(+0.78%)
Dec 17, 2019 17.52 17.89 17.24 17.84 138,984 +0.42(+2.41%)
Dec 16, 2019 18.04 18.05 17.28 17.42 231,117 +0.32(+1.87%)
Dec 13, 2019 16.84 17.30 16.68 17.10 128,150 +0.02(+0.12%)
Dec 12, 2019 16.82 17.20 16.64 17.08 94,522 +0.90(+5.56%)
Dec 11, 2019 15.82 16.26 15.76 16.18 181,307 +0.58(+3.72%)
Dec 10, 2019 15.70 15.88 15.48 15.60 138,995 -0.14(-0.89%)
Dec 09, 2019 15.74 15.96 15.48 15.74 112,076 +0.04(+0.25%)
Dec 06, 2019 15.70 15.96 15.58 15.70 73,750 +0.10(+0.64%)
Dec 05, 2019 15.94 16.00 15.52 15.60 90,441 -0.30(-1.89%)
Dec 04, 2019 16.06 16.14 15.75 15.90 110,704 +0.82(+5.44%)
Dec 03, 2019 15.24 15.46 15.06 15.08 115,227 -0.34(-2.20%)
Dec 02, 2019 15.30 15.53 15.12 15.42 208,537 -0.18(-1.15%)
Nov 29, 2019 15.30 15.66 15.22 15.60 72,100 +0.18(+1.17%)
Nov 27, 2019 15.30 16.08 15.26 15.42 367,800 -0.20(-1.28%)
Nov 26, 2019 15.00 15.70 14.90 15.62 309,054 +0.74(+4.97%)
Nov 25, 2019 14.04 14.88 14.00 14.88 194,985 +0.88(+6.29%)
Nov 22, 2019 14.84 14.86 13.90 14.00 304,150 -0.44(-3.05%)
Nov 21, 2019 14.98 14.98 14.40 14.44 286,830 -0.46(-3.09%)
Nov 20, 2019 14.62 15.20 14.62 14.90 129,375 +0.14(+0.95%)
Nov 19, 2019 14.74 15.00 14.74 14.76 64,778 +0.06(+0.41%)
Nov 18, 2019 15.28 15.40 14.64 14.70 158,213 -0.66(-4.30%)
Nov 15, 2019 14.72 15.52 14.70 15.36 135,400 +0.58(+3.92%)
Nov 14, 2019 14.96 14.96 14.68 14.78 52,775 -0.20(-1.34%)
Nov 13, 2019 14.86 15.26 14.86 14.98 78,762 +0.02(+0.13%)
Nov 12, 2019 15.18 15.42 14.88 14.96 52,915 -0.36(-2.35%)
Nov 11, 2019 15.32 15.42 15.08 15.32 67,152 +0.06(+0.39%)
Nov 08, 2019 14.78 15.46 14.78 15.26 77,050 +0.36(+2.42%)
Nov 07, 2019 14.86 15.16 14.78 14.90 115,960 +0.00(+0.00%)
Nov 06, 2019 14.78 14.94 14.62 14.90 309,660 +0.06(+0.40%)
Nov 05, 2019 14.66 14.88 14.52 14.84 99,715 +0.06(+0.41%)
Nov 04, 2019 14.92 15.02 14.66 14.78 63,915 +0.20(+1.37%)
Nov 01, 2019 14.36 14.66 14.32 14.58 102,200 +0.28(+1.96%)
Oct 31, 2019 14.68 14.70 13.99 14.30 142,882 -0.50(-3.38%)
Oct 30, 2019 14.88 14.96 14.64 14.80 83,653 +0.04(+0.27%)
Oct 29, 2019 14.48 15.16 14.48 14.76 113,216 +0.18(+1.23%)
Oct 28, 2019 14.38 14.58 14.38 14.58 1,746,310 +0.36(+2.53%)
Oct 25, 2019 13.96 14.27 13.94 14.22 134,400 -0.02(-0.14%)
Oct 24, 2019 14.10 14.30 13.90 14.24 93,007 +0.16(+1.14%)
Oct 23, 2019 14.20 14.40 13.98 14.08 91,835 -0.34(-2.36%)
Oct 22, 2019 14.64 14.84 14.36 14.42 93,028 -0.50(-3.35%)
Oct 21, 2019 14.92 15.04 14.72 14.92 95,203 -0.22(-1.45%)
Oct 18, 2019 15.22 15.36 14.78 15.14 103,300 -0.58(-3.69%)
Oct 17, 2019 16.02 16.12 15.50 15.72 261,711 -0.40(-2.48%)
Oct 16, 2019 15.92 16.46 15.74 16.12 394,976 +0.86(+5.64%)
Oct 15, 2019 14.34 15.34 14.28 15.26 384,180 +1.10(+7.77%)
Oct 14, 2019 13.34 14.40 13.26 14.16 483,683 +0.66(+4.89%)
Oct 11, 2019 13.66 13.76 13.28 13.50 277,950 -0.12(-0.88%)
Oct 10, 2019 13.80 13.84 13.38 13.62 519,780 +0.04(+0.29%)
Oct 09, 2019 14.36 14.68 13.50 13.58 1,467,298 -1.12(-7.62%)
Oct 08, 2019 15.64 15.80 14.60 14.70 206,707 -1.74(-10.58%)
Oct 07, 2019 17.00 17.26 16.26 16.44 421,944 -1.38(-7.74%)
Oct 04, 2019 17.70 20.98 17.50 17.82 601,200 +0.38(+2.18%)
Oct 03, 2019 17.18 17.68 16.78 17.44 133,823 +0.44(+2.59%)
Oct 02, 2019 16.74 17.12 16.46 17.00 214,566 -0.08(-0.47%)
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.