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

Sea Ltd ADR (NY: SE )

55.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2020 183.00 183.80 173.91 180.37 2,285,535 -2.18(-1.19%)
Nov 27, 2020 180.50 182.75 178.22 182.55 1,895,700 +4.85(+2.73%)
Nov 25, 2020 176.35 178.72 173.70 177.70 2,155,800 +0.78(+0.44%)
Nov 24, 2020 179.23 181.25 174.30 176.92 3,306,873 -6.00(-3.28%)
Nov 23, 2020 183.00 185.00 178.15 182.92 3,121,024 -0.19(-0.10%)
Nov 20, 2020 175.20 184.06 175.19 183.11 3,846,100 +9.64(+5.56%)
Nov 19, 2020 167.72 174.81 166.00 173.47 2,747,692 +8.31(+5.03%)
Nov 18, 2020 174.29 174.83 165.00 165.16 4,282,755 -5.46(-3.20%)
Nov 17, 2020 182.89 187.18 168.56 170.62 5,994,045 -7.60(-4.26%)
Nov 16, 2020 178.70 179.24 172.00 178.22 4,695,605 -3.22(-1.77%)
Nov 13, 2020 181.20 183.66 176.63 181.44 2,907,400 +2.67(+1.49%)
Nov 12, 2020 174.00 179.45 171.82 178.77 4,093,400 +9.64(+5.70%)
Nov 11, 2020 166.45 171.69 161.51 169.13 6,221,826 +12.60(+8.05%)
Nov 10, 2020 169.80 169.96 155.10 156.53 7,152,574 -12.55(-7.42%)
Nov 09, 2020 176.16 182.97 164.00 169.08 6,122,910 -17.71(-9.48%)
Nov 06, 2020 184.79 187.75 180.17 186.79 1,734,800 -0.01(-0.01%)
Nov 05, 2020 183.00 187.45 180.58 186.80 3,363,188 +9.84(+5.56%)
Nov 04, 2020 171.35 177.59 170.59 176.96 3,110,210 +10.57(+6.35%)
Nov 03, 2020 161.11 169.22 161.00 166.39 2,079,975 +6.72(+4.21%)
Nov 02, 2020 160.40 164.94 157.55 159.67 2,718,222 +1.97(+1.25%)
Oct 30, 2020 163.42 164.74 155.33 157.70 3,231,500 -9.32(-5.58%)
Oct 29, 2020 166.42 169.98 163.45 167.02 1,901,679 +3.78(+2.32%)
Oct 28, 2020 167.49 167.99 161.26 163.24 2,793,430 -9.05(-5.25%)
Oct 27, 2020 164.68 172.45 162.95 172.29 3,339,082 +9.93(+6.12%)
Oct 26, 2020 160.40 164.67 159.41 162.36 1,965,501 -0.60(-0.37%)
Oct 23, 2020 162.00 163.12 158.79 162.96 1,841,100 +1.33(+0.82%)
Oct 22, 2020 168.79 169.79 159.60 161.63 3,112,096 -6.75(-4.01%)
Oct 21, 2020 167.23 172.12 163.78 168.38 2,174,882 +1.51(+0.90%)
Oct 20, 2020 163.00 169.49 162.50 166.87 1,919,966 +3.12(+1.91%)
Oct 19, 2020 165.42 168.18 161.95 163.75 2,567,141 -1.45(-0.88%)
Oct 16, 2020 170.17 171.61 164.88 165.20 2,160,000 -4.10(-2.42%)
Oct 15, 2020 165.80 169.31 161.84 169.30 1,994,837 +1.67(+1.00%)
Oct 14, 2020 174.30 176.90 166.33 167.63 2,213,376 -4.77(-2.77%)
Oct 13, 2020 170.00 172.47 166.38 172.40 2,063,140 +5.22(+3.12%)
Oct 12, 2020 175.00 175.60 166.90 167.18 3,048,604 -4.94(-2.87%)
Oct 09, 2020 170.00 172.50 166.28 172.12 2,645,400 +2.83(+1.67%)
Oct 08, 2020 170.49 172.00 168.15 169.29 3,370,000 +1.87(+1.12%)
Oct 07, 2020 167.43 171.30 165.45 167.42 4,244,015 +3.98(+2.44%)
Oct 06, 2020 159.00 167.94 158.13 163.44 5,641,339 +5.86(+3.72%)
Oct 05, 2020 158.88 162.05 155.21 157.58 3,344,303 +2.22(+1.43%)
Oct 02, 2020 154.50 160.09 154.33 155.36 3,017,000 -4.64(-2.90%)
Oct 01, 2020 157.00 160.44 154.52 160.00 3,053,773 +5.96(+3.87%)
Sep 30, 2020 155.10 158.54 153.86 154.04 2,289,715 -1.11(-0.72%)
Sep 29, 2020 159.41 161.51 154.39 155.15 2,501,703 -4.82(-3.01%)
Sep 28, 2020 159.00 162.00 157.01 159.97 3,657,270 +4.68(+3.01%)
Sep 25, 2020 150.74 157.80 149.55 155.29 4,289,500 +5.23(+3.49%)
Sep 24, 2020 144.94 152.45 142.41 150.06 3,101,161 +2.18(+1.47%)
Sep 23, 2020 150.75 155.54 146.64 147.88 3,438,430 -4.24(-2.79%)
Sep 22, 2020 151.09 152.75 145.90 152.12 3,079,341 +1.42(+0.94%)
Sep 21, 2020 143.00 150.88 142.64 150.70 2,228,792 +3.15(+2.13%)
Sep 18, 2020 150.05 150.98 143.88 147.55 2,542,700 -1.53(-1.03%)
Sep 17, 2020 143.80 149.26 141.85 149.08 3,153,966 +1.50(+1.02%)
Sep 16, 2020 148.96 151.24 146.73 147.58 1,538,141 -2.41(-1.61%)
Sep 15, 2020 150.00 150.59 145.29 149.99 3,009,544 +2.17(+1.47%)
Sep 14, 2020 143.99 149.22 143.00 147.82 3,584,910 +8.31(+5.96%)
Sep 11, 2020 142.27 142.99 138.07 139.51 2,336,900 +0.01(+0.01%)
Sep 10, 2020 142.00 146.10 138.03 139.50 2,591,308 -2.53(-1.78%)
Sep 09, 2020 141.93 143.48 138.13 142.03 3,894,240 +4.03(+2.92%)
Sep 08, 2020 136.00 144.93 135.28 138.00 7,299,815 -6.15(-4.27%)
Sep 04, 2020 145.06 145.71 137.89 144.15 7,891,300 -3.41(-2.31%)
Sep 03, 2020 150.66 152.97 144.12 147.56 6,660,762 -9.66(-6.14%)
Sep 02, 2020 164.26 165.23 153.38 157.22 4,471,178 -4.58(-2.83%)
Sep 01, 2020 156.70 162.00 153.31 161.80 5,364,264 +8.99(+5.88%)
Aug 31, 2020 154.34 158.99 150.56 152.81 3,947,355 +0.14(+0.09%)
Aug 28, 2020 154.48 156.09 151.98 152.67 2,399,400 -0.48(-0.31%)
Aug 27, 2020 158.00 158.90 150.34 153.15 3,918,112 -5.85(-3.68%)
Aug 26, 2020 154.92 163.14 154.34 159.00 5,390,747 +4.87(+3.16%)
Aug 25, 2020 148.25 155.00 147.30 154.13 3,643,182 +3.72(+2.47%)
Aug 24, 2020 149.79 152.19 144.26 150.41 4,436,843 +2.99(+2.03%)
Aug 21, 2020 153.28 154.28 145.90 147.42 3,934,000 -5.22(-3.42%)
Aug 20, 2020 151.30 153.34 145.76 152.64 4,175,052 +2.08(+1.38%)
Aug 19, 2020 151.77 154.25 146.30 150.56 5,437,378 +4.58(+3.14%)
Aug 18, 2020 148.00 152.51 141.03 145.98 12,360,337 +11.70(+8.71%)
Aug 17, 2020 128.92 134.44 127.23 134.28 6,067,347 +7.78(+6.15%)
Aug 14, 2020 128.31 129.67 124.39 126.50 3,299,400 -1.50(-1.17%)
Aug 13, 2020 128.00 130.65 126.50 128.00 4,052,377 +1.08(+0.85%)
Aug 12, 2020 122.49 128.68 121.37 126.92 3,836,710 +6.56(+5.45%)
Aug 11, 2020 122.85 127.79 118.08 120.36 3,964,152 -2.34(-1.91%)
Aug 10, 2020 132.66 135.52 120.34 122.70 5,945,300 -6.30(-4.88%)
Aug 07, 2020 137.27 140.44 127.64 129.00 5,050,200 -9.21(-6.66%)
Aug 06, 2020 146.99 146.99 137.04 138.21 4,497,002 -7.26(-4.99%)
Aug 05, 2020 140.51 146.69 140.05 145.47 4,580,881 +7.96(+5.79%)
Aug 04, 2020 132.86 138.54 131.74 137.51 4,474,297 +4.76(+3.59%)
Aug 03, 2020 124.92 134.33 124.50 132.75 4,577,056 +10.55(+8.63%)
Jul 31, 2020 124.51 125.84 120.10 122.20 4,137,600 -0.09(-0.07%)
Jul 30, 2020 118.52 122.55 118.14 122.29 3,662,588 +3.60(+3.03%)
Jul 29, 2020 119.17 120.34 116.91 118.69 2,384,415 +2.69(+2.32%)
Jul 28, 2020 115.63 118.75 114.14 116.00 2,935,555 +1.82(+1.59%)
Jul 27, 2020 110.48 115.02 109.17 114.18 3,496,759 +7.06(+6.59%)
Jul 24, 2020 105.43 108.20 101.70 107.12 3,797,700 -1.83(-1.68%)
Jul 23, 2020 114.65 114.96 107.20 108.95 2,744,077 -5.70(-4.97%)
Jul 22, 2020 115.93 116.75 113.16 114.65 1,396,550 -0.80(-0.69%)
Jul 21, 2020 118.32 120.45 114.68 115.45 2,528,391 +0.20(+0.17%)
Jul 20, 2020 111.90 117.99 111.14 115.25 3,509,373 +6.21(+5.70%)
Jul 17, 2020 110.17 111.76 107.87 109.04 1,699,200 +0.04(+0.04%)
Jul 16, 2020 109.60 110.49 106.88 109.00 3,043,913 -4.21(-3.72%)
Jul 15, 2020 114.51 116.74 112.63 113.21 2,941,349 -0.09(-0.08%)
Jul 14, 2020 111.15 113.54 106.01 113.30 5,619,340 -0.35(-0.31%)
Jul 13, 2020 123.17 125.29 113.58 113.65 4,958,334 -7.35(-6.07%)
Jul 10, 2020 121.53 122.38 118.45 121.00 2,501,200 -2.05(-1.67%)
Jul 09, 2020 129.71 129.72 119.00 123.05 5,192,290 -1.41(-1.13%)
Jul 08, 2020 118.02 127.61 118.01 124.46 7,606,364 +11.56(+10.24%)
Jul 07, 2020 113.44 116.12 111.34 112.90 4,917,268 -1.51(-1.32%)
Jul 06, 2020 122.50 123.50 113.18 114.41 5,473,465 -3.21(-2.73%)
Jul 02, 2020 117.85 119.23 115.33 117.62 3,278,100 +3.16(+2.76%)
Jul 01, 2020 108.28 116.76 108.28 114.46 4,727,414 +7.22(+6.73%)
Jun 30, 2020 109.08 110.42 107.05 107.24 2,911,262 -1.53(-1.41%)
Jun 29, 2020 104.98 110.64 101.61 108.77 4,477,458 +3.57(+3.39%)
Jun 26, 2020 103.54 107.80 101.61 105.20 4,453,900 +0.88(+0.84%)
Jun 25, 2020 103.00 105.70 101.20 104.32 4,464,488 +0.68(+0.66%)
Jun 24, 2020 110.38 111.87 100.66 103.64 10,781,997 -7.46(-6.71%)
Jun 23, 2020 115.20 116.00 110.12 111.10 8,159,777 -2.29(-2.02%)
Jun 22, 2020 107.81 113.78 107.58 113.39 6,731,712 +6.45(+6.03%)
Jun 19, 2020 108.17 110.13 106.70 106.94 7,589,600 +0.46(+0.43%)
Jun 18, 2020 109.00 109.80 102.52 106.48 6,712,405 -0.33(-0.31%)
Jun 17, 2020 99.57 107.92 99.50 106.81 7,326,716 +6.01(+5.96%)
Jun 16, 2020 102.49 102.49 96.86 100.80 5,710,660 +3.55(+3.65%)
Jun 15, 2020 91.28 98.68 90.63 97.25 5,161,593 +4.27(+4.59%)
Jun 12, 2020 92.00 94.52 90.56 92.98 4,234,600 +4.40(+4.97%)
Jun 11, 2020 90.00 91.67 86.60 88.58 7,983,148 -3.58(-3.88%)
Jun 10, 2020 91.52 92.93 89.94 92.16 4,520,245 +1.38(+1.52%)
Jun 09, 2020 90.72 91.58 89.64 90.78 3,751,108 -0.10(-0.11%)
Jun 08, 2020 90.00 93.18 89.78 90.88 6,408,148 +1.18(+1.32%)
Jun 05, 2020 86.52 89.94 85.61 89.70 5,178,800 +4.39(+5.15%)
Jun 04, 2020 88.00 88.20 83.68 85.31 5,841,589 -2.76(-3.13%)
Jun 03, 2020 87.18 88.16 86.13 88.07 6,449,296 +1.21(+1.39%)
Jun 02, 2020 83.00 86.86 82.52 86.86 4,724,409 +4.39(+5.32%)
Jun 01, 2020 80.08 82.62 80.08 82.47 4,526,405 +2.67(+3.35%)
May 29, 2020 76.03 79.89 75.11 79.80 4,960,000 +4.14(+5.47%)
May 28, 2020 77.98 80.37 75.28 75.66 6,486,129 -3.25(-4.12%)
May 27, 2020 83.69 83.75 73.93 78.91 11,286,811 -4.25(-5.11%)
May 26, 2020 81.07 83.80 80.66 83.16 7,286,526 +4.16(+5.27%)
May 22, 2020 78.01 79.19 76.07 79.00 6,901,900 +1.19(+1.53%)
May 21, 2020 72.40 78.54 72.26 77.81 11,052,302 +5.41(+7.47%)
May 20, 2020 70.00 73.97 69.90 72.40 10,280,546 +4.13(+6.05%)
May 19, 2020 69.75 72.80 68.10 68.27 14,056,112 -1.22(-1.76%)
May 18, 2020 66.00 69.95 65.43 69.49 9,974,007 +7.53(+12.15%)
May 15, 2020 60.09 62.19 60.00 61.96 6,439,500 +0.37(+0.60%)
May 14, 2020 61.00 61.59 59.26 61.59 5,293,252 -0.39(-0.63%)
May 13, 2020 63.00 64.00 60.69 61.98 5,419,541 -0.72(-1.15%)
May 12, 2020 63.00 64.39 61.07 62.70 3,723,694 -0.21(-0.33%)
May 11, 2020 61.87 63.79 61.58 62.91 3,545,133 +0.42(+0.67%)
May 08, 2020 61.16 63.30 60.67 62.49 3,234,100 +2.12(+3.51%)
May 07, 2020 62.11 62.19 57.72 60.37 6,622,451 -1.32(-2.14%)
May 06, 2020 58.05 62.56 57.61 61.69 8,234,476 +3.76(+6.49%)
May 05, 2020 56.77 59.44 55.97 57.93 4,678,378 +2.70(+4.89%)
May 04, 2020 53.85 55.73 53.85 55.23 2,677,339 +0.45(+0.82%)
May 01, 2020 53.89 55.04 53.35 54.78 2,054,000 -0.80(-1.44%)
Apr 30, 2020 56.16 56.75 55.30 55.58 2,167,388 +0.06(+0.11%)
Apr 29, 2020 53.57 55.83 53.43 55.52 2,828,889 +2.22(+4.17%)
Apr 28, 2020 56.49 56.80 52.77 53.30 4,565,736 -2.04(-3.69%)
Apr 27, 2020 55.46 56.00 54.51 55.34 3,311,534 +0.95(+1.75%)
Apr 24, 2020 54.22 54.72 53.52 54.39 2,330,100 +0.76(+1.42%)
Apr 23, 2020 54.10 54.92 53.07 53.63 2,736,908 -0.41(-0.76%)
Apr 22, 2020 54.11 55.10 52.88 54.04 3,068,016 +2.06(+3.96%)
Apr 21, 2020 53.54 54.04 50.35 51.98 3,772,012 -2.24(-4.13%)
Apr 20, 2020 52.46 54.98 52.25 54.22 2,513,154 +1.20(+2.26%)
Apr 17, 2020 55.25 55.25 52.67 53.02 3,781,400 -0.93(-1.72%)
Apr 16, 2020 51.60 54.47 51.41 53.95 6,894,716 +4.17(+8.38%)
Apr 15, 2020 49.47 50.62 48.11 49.78 2,414,189 -0.44(-0.88%)
Apr 14, 2020 47.72 50.65 47.57 50.22 4,886,525 +3.23(+6.87%)
Apr 13, 2020 44.74 47.56 44.46 46.99 2,664,346 +1.92(+4.26%)
Apr 09, 2020 46.50 47.90 44.85 45.07 3,649,900 -0.38(-0.84%)
Apr 08, 2020 45.40 46.10 44.81 45.45 1,896,399 +0.23(+0.51%)
Apr 07, 2020 46.06 46.74 44.50 45.22 4,112,810 +0.42(+0.94%)
Apr 06, 2020 43.97 45.75 43.72 44.80 3,309,520 +2.70(+6.41%)
Apr 03, 2020 43.40 44.39 40.41 42.10 5,554,300 -2.48(-5.56%)
Apr 02, 2020 42.77 44.71 42.62 44.58 2,732,210 +1.41(+3.27%)
Apr 01, 2020 43.00 43.93 42.22 43.17 3,713,883 -1.14(-2.57%)
Mar 31, 2020 44.14 45.11 43.76 44.31 2,682,881 -0.15(-0.34%)
Mar 30, 2020 44.00 44.50 42.50 44.46 3,071,427 +0.53(+1.21%)
Mar 27, 2020 44.31 46.00 43.50 43.93 4,147,200 -1.81(-3.96%)
Mar 26, 2020 45.38 46.48 44.64 45.74 5,064,983 +1.70(+3.86%)
Mar 25, 2020 43.47 46.36 42.49 44.04 4,203,347 +1.20(+2.80%)
Mar 24, 2020 41.74 43.75 41.24 42.84 6,361,695 +4.39(+11.42%)
Mar 23, 2020 38.10 38.76 35.61 38.45 5,623,750 +0.45(+1.18%)
Mar 20, 2020 41.70 42.33 37.99 38.00 5,849,000 -1.70(-4.28%)
Mar 19, 2020 41.08 41.31 38.02 39.70 7,276,912 -2.26(-5.39%)
Mar 18, 2020 41.13 41.96 36.28 41.96 7,568,686 -2.30(-5.20%)
Mar 17, 2020 41.87 45.00 40.50 44.26 5,393,877 +3.18(+7.74%)
Mar 16, 2020 38.50 43.29 38.50 41.08 6,871,063 -3.43(-7.71%)
Mar 13, 2020 44.93 45.11 42.37 44.51 6,643,100 +2.88(+6.92%)
Mar 12, 2020 44.00 44.40 41.47 41.63 8,730,615 -6.39(-13.31%)
Mar 11, 2020 49.04 50.50 47.27 48.02 3,794,034 -2.67(-5.27%)
Mar 10, 2020 48.00 50.77 47.82 50.69 7,620,006 +4.78(+10.41%)
Mar 09, 2020 45.99 47.18 44.99 45.91 7,508,396 -4.44(-8.82%)
Mar 06, 2020 50.66 51.17 47.86 50.35 5,801,700 -2.21(-4.20%)
Mar 05, 2020 51.01 52.77 50.38 52.56 4,235,233 +0.04(+0.08%)
Mar 04, 2020 50.80 52.58 50.20 52.52 5,616,094 +3.57(+7.29%)
Mar 03, 2020 49.58 51.59 48.24 48.95 10,993,295 +0.91(+1.89%)
Mar 02, 2020 46.21 48.22 45.15 48.04 7,249,910 +2.98(+6.61%)
Feb 28, 2020 43.64 45.54 43.50 45.06 5,057,600 -0.01(-0.02%)
Feb 27, 2020 45.01 46.90 43.31 45.07 8,818,182 -1.35(-2.91%)
Feb 26, 2020 46.77 47.91 46.28 46.42 3,198,195 -0.28(-0.60%)
Feb 25, 2020 49.46 49.79 46.06 46.70 6,217,186 -1.50(-3.11%)
Feb 24, 2020 48.68 49.48 46.95 48.20 8,967,200 -3.65(-7.04%)
Feb 21, 2020 52.17 52.39 51.45 51.85 5,698,700 -0.63(-1.20%)
Feb 20, 2020 51.16 52.51 50.87 52.48 9,303,428 +1.28(+2.50%)
Feb 19, 2020 50.34 51.21 49.78 51.20 4,737,468 +1.36(+2.73%)
Feb 18, 2020 49.27 49.88 48.80 49.84 5,075,952 +1.35(+2.78%)
Feb 14, 2020 48.50 49.33 48.16 48.49 3,698,100 +0.54(+1.13%)
Feb 13, 2020 47.10 48.40 47.04 47.95 7,356,095 +1.02(+2.17%)
Feb 12, 2020 46.59 47.14 46.44 46.93 2,096,057 +0.59(+1.27%)
Feb 11, 2020 45.71 46.67 45.38 46.34 2,793,674 +1.18(+2.61%)
Feb 10, 2020 46.06 46.30 44.95 45.16 3,369,635 -1.04(-2.25%)
Feb 07, 2020 46.58 46.71 45.53 46.20 3,073,200 +0.48(+1.05%)
Feb 06, 2020 46.08 46.78 44.85 45.72 2,672,623 -0.09(-0.20%)
Feb 05, 2020 47.50 47.51 45.73 45.81 4,292,993 -1.01(-2.16%)
Feb 04, 2020 46.97 47.11 46.07 46.82 3,840,795 +0.45(+0.97%)
Feb 03, 2020 45.37 46.50 45.25 46.37 3,350,573 +1.13(+2.50%)
Jan 31, 2020 45.28 45.58 44.81 45.24 2,784,400 -0.35(-0.77%)
Jan 30, 2020 44.72 45.63 44.52 45.59 1,541,076 +0.45(+1.00%)
Jan 29, 2020 45.76 46.29 45.03 45.14 2,058,969 +0.11(+0.24%)
Jan 28, 2020 45.00 45.31 44.51 45.03 1,559,923 +0.68(+1.53%)
Jan 27, 2020 42.60 44.45 42.60 44.35 3,062,770 -0.98(-2.16%)
Jan 24, 2020 46.06 46.50 44.35 45.33 5,869,400 +0.58(+1.30%)
Jan 23, 2020 44.25 45.01 43.74 44.75 4,138,670 +0.39(+0.88%)
Jan 22, 2020 43.55 45.15 42.90 44.36 10,447,882 +3.05(+7.38%)
Jan 21, 2020 41.01 41.40 40.33 41.31 4,195,536 +0.03(+0.07%)
Jan 17, 2020 40.75 41.34 40.70 41.28 3,217,600 +0.32(+0.78%)
Jan 16, 2020 40.65 41.02 40.19 40.96 2,355,334 +0.54(+1.34%)
Jan 15, 2020 40.40 40.95 39.91 40.42 2,312,328 +0.48(+1.20%)
Jan 14, 2020 40.00 40.27 39.15 39.94 3,445,839 -0.08(-0.20%)
Jan 13, 2020 39.71 40.37 39.60 40.02 1,647,269 +0.44(+1.11%)
Jan 10, 2020 40.76 40.91 39.34 39.58 3,360,900 -0.95(-2.34%)
Jan 09, 2020 40.79 40.90 40.04 40.53 3,129,720 +0.37(+0.92%)
Jan 08, 2020 41.00 41.39 40.06 40.16 3,201,030 -0.85(-2.07%)
Jan 07, 2020 40.50 41.80 40.35 41.01 3,948,222 +0.53(+1.31%)
Jan 06, 2020 40.07 41.03 40.03 40.48 4,049,150 -0.01(-0.02%)
Jan 03, 2020 39.44 40.65 39.40 40.49 5,237,900 +0.45(+1.12%)
Jan 02, 2020 41.00 41.19 39.46 40.04 5,857,026 -0.18(-0.45%)
Dec 31, 2019 38.98 40.62 38.81 40.22 3,517,200 +1.01(+2.58%)
Dec 30, 2019 39.86 40.00 38.34 39.21 3,066,121 -0.09(-0.23%)
Dec 27, 2019 39.37 39.59 38.77 39.30 1,532,500 +0.22(+0.56%)
Dec 26, 2019 39.10 39.50 38.88 39.08 1,921,742 -0.04(-0.10%)
Dec 24, 2019 38.99 39.45 38.75 39.12 702,900 +0.27(+0.69%)
Dec 23, 2019 38.72 39.36 38.52 38.85 2,662,237 -0.16(-0.41%)
Dec 20, 2019 39.00 39.13 38.05 39.01 3,745,400 +0.19(+0.49%)
Dec 19, 2019 37.75 39.20 37.63 38.82 5,935,631 +1.21(+3.22%)
Dec 18, 2019 37.93 38.02 36.80 37.61 7,190,718 -0.39(-1.03%)
Dec 17, 2019 38.46 38.48 37.70 38.00 4,825,233 +0.00(+0.00%)
Dec 16, 2019 37.00 38.13 36.85 38.00 3,912,109 +1.20(+3.26%)
Dec 13, 2019 37.17 37.68 36.67 36.80 2,941,100 -0.55(-1.47%)
Dec 12, 2019 36.63 37.48 36.26 37.35 4,489,463 +0.58(+1.58%)
Dec 11, 2019 36.63 36.80 36.01 36.77 5,570,247 +0.14(+0.38%)
Dec 10, 2019 36.82 37.10 36.41 36.63 3,343,015 -0.11(-0.30%)
Dec 09, 2019 37.94 38.00 36.73 36.74 3,535,662 -1.07(-2.83%)
Dec 06, 2019 38.20 38.97 37.56 37.81 3,418,600 -0.03(-0.08%)
Dec 05, 2019 37.54 38.31 37.06 37.84 6,288,208 +0.75(+2.02%)
Dec 04, 2019 37.18 37.43 36.81 37.09 1,419,463 +0.32(+0.87%)
Dec 03, 2019 35.72 37.02 35.30 36.77 4,915,802 +0.20(+0.55%)
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.