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

Venator Materials Plc (NY: VNTR )

0.2687 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 12, 2023 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 29, 2022 2.000 2.010 1.840 1.860 436,683 -0.13(-6.53%)
Apr 28, 2022 1.880 2.056 1.851 1.990 230,178 +0.11(+5.85%)
Apr 27, 2022 1.860 1.920 1.800 1.880 249,564 +0.02(+1.08%)
Apr 26, 2022 2.010 2.080 1.790 1.860 2,145,642 +0.08(+4.49%)
Apr 25, 2022 1.780 1.820 1.740 1.780 704,469 -0.02(-1.11%)
Apr 22, 2022 1.800 1.820 1.780 1.800 233,929 -0.01(-0.55%)
Apr 21, 2022 1.900 1.905 1.800 1.810 39,103 -0.05(-2.69%)
Apr 20, 2022 1.820 1.875 1.800 1.860 39,525 +0.04(+2.20%)
Apr 19, 2022 1.790 1.925 1.790 1.820 202,064 +0.02(+1.11%)
Apr 18, 2022 1.820 1.870 1.780 1.800 104,273 -0.05(-2.70%)
Apr 14, 2022 1.940 1.970 1.840 1.850 84,191 -0.04(-2.12%)
Apr 13, 2022 1.870 1.910 1.830 1.890 77,032 +0.06(+3.28%)
Apr 12, 2022 1.930 1.940 1.810 1.830 91,065 -0.03(-1.61%)
Apr 11, 2022 1.950 2.010 1.860 1.860 123,085 -0.15(-7.46%)
Apr 08, 2022 2.030 2.056 1.970 2.010 144,744 +0.02(+1.01%)
Apr 07, 2022 1.930 2.060 1.820 1.990 285,314 +0.03(+1.53%)
Apr 06, 2022 1.700 2.210 1.680 1.960 1,501,487 +0.25(+14.62%)
Apr 05, 2022 1.800 1.810 1.700 1.710 247,132 -0.11(-6.04%)
Apr 04, 2022 1.770 1.870 1.730 1.820 184,889 +0.04(+2.25%)
Apr 01, 2022 1.800 1.840 1.750 1.780 135,149 +0.00(+0.00%)
Mar 31, 2022 1.780 1.830 1.750 1.780 112,340 -0.04(-2.20%)
Mar 30, 2022 1.800 1.840 1.770 1.820 102,249 +0.01(+0.55%)
Mar 29, 2022 1.750 1.840 1.750 1.810 165,057 +0.05(+2.84%)
Mar 28, 2022 1.800 1.828 1.730 1.760 54,620 -0.03(-1.68%)
Mar 25, 2022 1.820 1.859 1.680 1.790 212,603 -0.01(-0.56%)
Mar 24, 2022 1.880 1.890 1.780 1.800 55,279 -0.06(-3.23%)
Mar 23, 2022 1.830 1.920 1.790 1.860 80,373 +0.04(+2.20%)
Mar 22, 2022 1.920 1.960 1.810 1.820 287,549 -0.10(-5.21%)
Mar 21, 2022 1.890 1.950 1.890 1.920 170,245 +0.03(+1.59%)
Mar 18, 2022 1.940 1.950 1.880 1.890 365,981 -0.06(-3.08%)
Mar 17, 2022 1.960 1.980 1.920 1.950 97,162 +0.00(+0.00%)
Mar 16, 2022 1.780 2.020 1.750 1.950 371,676 +0.23(+13.37%)
Mar 15, 2022 1.780 1.910 1.690 1.720 201,551 -0.06(-3.37%)
Mar 14, 2022 1.700 1.850 1.642 1.780 541,484 +0.15(+9.20%)
Mar 11, 2022 2.000 2.040 1.130 1.630 2,391,207 -0.32(-16.41%)
Mar 10, 2022 1.870 2.030 1.870 1.950 227,186 -0.01(-0.51%)
Mar 09, 2022 2.000 2.080 1.940 1.960 171,310 +0.01(+0.51%)
Mar 08, 2022 1.920 2.080 1.860 1.950 198,012 +0.04(+2.09%)
Mar 07, 2022 2.010 2.070 1.870 1.910 293,981 -0.12(-5.91%)
Mar 04, 2022 2.080 2.120 2.010 2.030 191,522 -0.09(-4.25%)
Mar 03, 2022 2.200 2.270 2.100 2.120 85,452 -0.08(-3.64%)
Mar 02, 2022 2.150 2.230 2.090 2.200 212,252 +0.09(+4.27%)
Mar 01, 2022 2.250 2.260 2.100 2.110 77,121 -0.17(-7.46%)
Feb 28, 2022 2.240 2.300 2.195 2.280 149,850 +0.03(+1.33%)
Feb 25, 2022 2.190 2.260 2.170 2.250 161,272 +0.16(+7.66%)
Feb 24, 2022 2.060 2.200 2.050 2.090 288,908 -0.04(-1.88%)
Feb 23, 2022 2.110 2.210 2.110 2.130 178,413 -0.02(-0.93%)
Feb 22, 2022 2.230 2.390 2.140 2.150 259,328 -0.15(-6.52%)
Feb 18, 2022 2.300 0 -0.10(-4.17%)
Feb 17, 2022 2.460 2.500 2.370 2.400 92,431 -0.09(-3.61%)
Feb 16, 2022 2.460 2.520 2.430 2.490 68,039 +0.04(+1.63%)
Feb 15, 2022 2.450 2.530 2.410 2.450 110,778 +0.02(+0.82%)
Feb 14, 2022 2.430 2.520 2.370 2.430 71,133 +0.03(+1.25%)
Feb 11, 2022 2.410 2.510 2.390 2.400 110,995 -0.04(-1.64%)
Feb 10, 2022 2.480 2.570 2.410 2.440 80,701 -0.08(-3.17%)
Feb 09, 2022 2.440 2.587 2.410 2.520 145,682 +0.09(+3.70%)
Feb 08, 2022 2.450 2.530 2.410 2.430 114,544 -0.03(-1.22%)
Feb 07, 2022 2.480 2.495 2.400 2.460 36,825 -0.04(-1.60%)
Feb 04, 2022 2.500 2.540 2.412 2.500 106,403 +0.00(+0.00%)
Feb 03, 2022 2.490 2.500 79,639 +0.02(+0.81%)
Feb 02, 2022 2.520 2.536 2.440 2.480 103,639 -0.04(-1.59%)
Feb 01, 2022 2.400 2.560 2.380 2.520 88,232 +0.10(+4.13%)
Jan 31, 2022 2.300 2.420 79,915 +0.08(+3.42%)
Jan 28, 2022 2.390 2.390 2.270 2.340 170,224 -0.05(-2.09%)
Jan 27, 2022 2.470 2.480 2.340 2.390 79,983 -0.04(-1.65%)
Jan 26, 2022 2.550 2.570 2.400 2.430 142,696 -0.07(-2.80%)
Jan 25, 2022 2.500 2.541 2.400 2.500 89,387 +0.01(+0.40%)
Jan 24, 2022 2.590 2.620 2.390 2.490 179,382 -0.13(-4.96%)
Jan 21, 2022 2.300 2.750 2.200 2.620 1,019,502 +0.31(+13.42%)
Jan 20, 2022 2.370 2.400 2.300 2.310 297,022 -0.07(-2.94%)
Jan 19, 2022 2.440 2.440 2.370 2.380 59,578 -0.06(-2.46%)
Jan 18, 2022 2.420 2.490 2.390 2.440 176,124 -0.02(-0.81%)
Jan 14, 2022 2.460 0 -0.01(-0.40%)
Jan 13, 2022 2.520 2.620 2.460 2.470 75,115 -0.02(-0.80%)
Jan 12, 2022 2.450 2.510 2.440 2.490 126,213 +0.03(+1.22%)
Jan 11, 2022 2.470 2.510 2.420 2.460 141,588 +0.02(+0.82%)
Jan 10, 2022 2.490 2.500 2.420 2.440 84,536 -0.10(-3.94%)
Jan 07, 2022 2.520 2.570 2.490 2.540 104,547 +0.02(+0.79%)
Jan 06, 2022 2.490 2.595 2.450 2.520 126,607 +0.03(+1.20%)
Jan 05, 2022 2.800 2.800 2.475 2.490 177,657 -0.27(-9.78%)
Jan 04, 2022 2.600 2.800 2.600 2.760 253,779 +0.21(+8.24%)
Jan 03, 2022 2.560 2.610 2.490 2.550 65,279 +0.01(+0.39%)
Dec 31, 2021 2.450 2.540 2.430 2.540 217,805 +0.08(+3.25%)
Dec 30, 2021 2.400 2.520 2.400 2.460 204,568 +0.02(+0.82%)
Dec 29, 2021 2.500 2.510 2.321 2.440 505,020 -0.04(-1.61%)
Dec 28, 2021 2.560 2.575 2.480 2.480 158,982 -0.11(-4.25%)
Dec 27, 2021 2.460 2.616 2.421 2.590 290,203 +0.15(+6.15%)
Dec 23, 2021 2.460 2.500 2.390 2.440 205,322 +0.02(+0.83%)
Dec 22, 2021 2.460 2.480 2.400 2.420 133,713 -0.06(-2.42%)
Dec 21, 2021 2.500 2.550 2.460 2.480 172,829 +0.02(+0.81%)
Dec 20, 2021 2.480 2.490 2.350 2.460 211,740 -0.05(-1.99%)
Dec 17, 2021 2.500 2.540 2.440 2.510 87,383 +0.00(+0.00%)
Dec 16, 2021 2.570 2.600 2.470 2.510 161,098 -0.01(-0.40%)
Dec 15, 2021 2.530 2.570 2.370 2.520 198,782 +0.03(+1.20%)
Dec 14, 2021 2.560 2.650 2.450 2.490 235,257 -0.13(-4.96%)
Dec 13, 2021 2.680 2.720 2.540 2.620 155,547 -0.08(-2.96%)
Dec 10, 2021 2.690 2.860 2.680 2.700 145,730 -0.04(-1.46%)
Dec 09, 2021 2.740 2.750 2.690 2.740 98,927 -0.03(-1.08%)
Dec 08, 2021 2.750 2.782 2.657 2.770 187,431 +0.09(+3.36%)
Dec 07, 2021 2.730 2.770 2.650 2.680 163,593 +0.06(+2.29%)
Dec 06, 2021 2.640 2.700 2.580 2.620 192,456 +0.07(+2.75%)
Dec 03, 2021 2.620 2.620 2.450 2.550 336,384 -0.01(-0.39%)
Dec 02, 2021 2.560 2.580 2.500 2.560 283,110 +0.05(+1.99%)
Dec 01, 2021 2.650 2.720 2.500 2.510 540,348 -0.08(-3.09%)
Nov 30, 2021 2.760 2.790 2.530 2.590 853,098 -0.21(-7.50%)
Nov 29, 2021 2.910 2.910 2.770 2.800 352,316 -0.05(-1.75%)
Nov 26, 2021 2.760 2.880 2.730 2.850 149,634 -0.09(-3.06%)
Nov 24, 2021 2.870 2.970 2.820 2.940 191,267 +0.06(+2.08%)
Nov 23, 2021 2.900 2.920 2.830 2.880 127,795 +0.01(+0.35%)
Nov 22, 2021 2.790 2.870 2.710 2.870 399,402 +0.14(+5.13%)
Nov 19, 2021 2.860 2.880 2.710 2.730 859,379 -0.19(-6.51%)
Nov 18, 2021 3.030 2.955 2.880 2.920 315,429 -0.13(-4.26%)
Nov 17, 2021 3.090 3.090 3.000 3.050 86,855 -0.06(-1.93%)
Nov 16, 2021 3.180 3.250 3.030 3.110 146,954 -0.11(-3.42%)
Nov 15, 2021 3.350 3.370 3.160 3.220 132,082 -0.11(-3.30%)
Nov 12, 2021 3.380 3.440 3.320 3.330 201,354 -0.02(-0.60%)
Nov 11, 2021 3.320 3.450 3.280 3.350 100,564 +0.03(+0.90%)
Nov 10, 2021 3.250 3.130 3.320 332,295 +0.08(+2.47%)
Nov 09, 2021 3.270 3.290 3.170 3.240 77,247 -0.05(-1.52%)
Nov 08, 2021 3.430 3.460 3.280 3.290 106,158 -0.14(-4.08%)
Nov 05, 2021 3.400 3.470 3.380 3.430 236,494 +0.07(+2.08%)
Nov 04, 2021 3.280 3.390 3.250 3.360 260,773 +0.13(+4.02%)
Nov 03, 2021 2.940 3.280 2.890 3.230 657,696 +0.34(+11.76%)
Nov 02, 2021 3.000 3.080 2.860 2.890 581,414 -0.10(-3.34%)
Nov 01, 2021 3.000 3.080 3.010 2.990 352,854 -0.02(-0.66%)
Oct 29, 2021 3.040 3.040 2.951 3.010 103,892 +0.00(+0.00%)
Oct 28, 2021 3.000 3.070 3.000 3.010 129,734 +0.01(+0.33%)
Oct 27, 2021 2.990 3.070 2.930 3.000 180,073 -0.02(-0.66%)
Oct 26, 2021 3.060 3.020 176,485 -0.04(-1.31%)
Oct 25, 2021 3.020 3.090 2.980 3.060 212,311 +0.05(+1.66%)
Oct 22, 2021 3.050 3.129 2.980 3.010 110,643 -0.04(-1.31%)
Oct 21, 2021 3.100 3.180 3.000 3.050 175,311 -0.04(-1.29%)
Oct 20, 2021 2.990 3.100 2.980 3.090 252,413 +0.07(+2.32%)
Oct 19, 2021 3.000 3.130 2.950 3.020 198,949 +0.02(+0.67%)
Oct 18, 2021 3.080 3.090 3.000 3.000 71,205 -0.10(-3.23%)
Oct 15, 2021 3.030 3.220 2.960 3.100 428,008 +0.13(+4.38%)
Oct 14, 2021 2.990 3.010 2.898 2.970 168,026 +0.03(+1.02%)
Oct 13, 2021 3.010 3.039 2.920 2.940 113,353 -0.10(-3.29%)
Oct 12, 2021 2.980 3.100 2.870 3.040 189,298 +0.08(+2.70%)
Oct 11, 2021 3.050 3.130 2.960 2.960 281,855 -0.09(-2.95%)
Oct 08, 2021 2.990 3.090 2.970 3.050 359,467 +0.04(+1.33%)
Oct 07, 2021 2.880 3.072 2.850 3.010 156,688 +0.16(+5.61%)
Oct 06, 2021 2.890 2.943 2.780 2.850 234,626 -0.07(-2.40%)
Oct 05, 2021 3.060 3.060 2.870 2.920 129,363 -0.11(-3.63%)
Oct 04, 2021 2.980 3.087 2.950 3.030 185,063 +0.09(+3.06%)
Oct 01, 2021 2.900 3.000 2.810 2.940 117,956 +0.09(+3.16%)
Sep 30, 2021 2.960 2.970 2.840 2.850 169,924 -0.10(-3.39%)
Sep 29, 2021 3.070 3.070 2.940 2.950 137,555 -0.11(-3.59%)
Sep 28, 2021 3.140 3.170 3.000 3.060 144,666 -0.03(-0.97%)
Sep 27, 2021 2.940 3.170 2.887 3.090 317,111 +0.20(+6.92%)
Sep 24, 2021 2.820 2.990 2.820 2.890 492,621 +0.04(+1.40%)
Sep 23, 2021 2.770 2.870 2.760 2.850 230,702 +0.13(+4.78%)
Sep 22, 2021 2.740 2.840 2.720 2.720 404,353 +0.04(+1.49%)
Sep 21, 2021 2.770 2.770 2.565 2.680 195,947 -0.02(-0.74%)
Sep 20, 2021 2.600 2.730 2.570 2.700 272,862 +0.00(+0.00%)
Sep 17, 2021 2.640 2.740 2.580 2.700 3,172,301 +0.02(+0.75%)
Sep 16, 2021 2.780 2.790 2.560 2.680 554,619 -0.10(-3.60%)
Sep 15, 2021 2.850 2.850 2.720 2.780 470,266 -0.05(-1.77%)
Sep 14, 2021 3.150 3.250 2.800 2.830 688,891 -0.29(-9.29%)
Sep 13, 2021 2.740 3.300 2.560 3.120 2,398,363 +0.42(+15.56%)
Sep 10, 2021 2.890 2.967 2.650 2.700 518,156 -0.15(-5.26%)
Sep 09, 2021 2.870 2.990 2.850 2.850 409,013 -0.06(-2.06%)
Sep 08, 2021 3.140 3.190 2.900 2.910 126,979 -0.23(-7.32%)
Sep 07, 2021 3.110 3.200 3.050 3.140 143,471 +0.01(+0.32%)
Sep 03, 2021 3.200 3.200 3.110 3.130 103,853 -0.05(-1.57%)
Sep 02, 2021 3.300 3.300 3.160 3.180 212,582 -0.06(-1.85%)
Sep 01, 2021 3.280 3.280 3.180 3.240 91,414 -0.03(-0.92%)
Aug 31, 2021 3.270 3.310 3.150 3.270 190,394 +0.01(+0.31%)
Aug 30, 2021 3.370 3.420 3.260 3.260 255,020 -0.08(-2.40%)
Aug 27, 2021 3.190 3.420 3.150 3.340 211,412 +0.19(+6.03%)
Aug 26, 2021 3.080 3.230 3.010 3.150 228,235 +0.07(+2.27%)
Aug 25, 2021 3.110 3.190 3.060 3.080 130,518 -0.01(-0.32%)
Aug 24, 2021 2.930 3.190 2.915 3.090 341,143 +0.21(+7.29%)
Aug 23, 2021 2.770 2.920 2.770 2.880 266,372 +0.15(+5.49%)
Aug 20, 2021 2.690 2.740 2.630 2.730 114,444 +0.06(+2.25%)
Aug 19, 2021 2.830 2.980 2.650 2.670 367,558 -0.17(-5.99%)
Aug 18, 2021 2.850 2.960 2.830 2.840 140,655 -0.03(-1.05%)
Aug 17, 2021 2.890 2.910 2.850 2.870 183,422 -0.08(-2.71%)
Aug 16, 2021 2.950 3.010 2.870 2.950 201,160 -0.06(-1.99%)
Aug 13, 2021 3.120 3.120 2.950 3.010 300,560 -0.13(-4.14%)
Aug 12, 2021 3.150 3.240 3.000 3.140 311,348 +0.04(+1.29%)
Aug 11, 2021 3.180 3.220 3.100 3.100 129,284 -0.07(-2.21%)
Aug 10, 2021 3.190 3.280 3.120 3.170 164,631 +0.02(+0.63%)
Aug 09, 2021 3.150 3.260 3.120 3.150 155,159 -0.07(-2.17%)
Aug 06, 2021 2.930 3.250 2.840 3.220 410,187 +0.33(+11.42%)
Aug 05, 2021 3.050 3.070 2.850 2.890 775,486 -0.25(-7.96%)
Aug 04, 2021 3.230 3.300 3.120 3.140 286,925 -0.17(-5.14%)
Aug 03, 2021 3.120 3.390 2.970 3.310 524,475 +0.11(+3.44%)
Aug 02, 2021 3.220 3.380 3.130 3.200 310,020 +0.03(+0.95%)
Jul 30, 2021 3.190 3.350 3.150 3.170 482,222 -0.04(-1.25%)
Jul 29, 2021 3.330 3.410 3.190 3.210 466,246 -0.06(-1.83%)
Jul 28, 2021 3.350 3.350 3.160 3.270 187,056 +0.00(+0.00%)
Jul 27, 2021 3.180 3.330 3.120 3.270 260,806 +0.11(+3.48%)
Jul 26, 2021 3.290 3.350 3.120 3.160 295,242 -0.08(-2.47%)
Jul 23, 2021 3.290 3.300 3.200 3.240 94,659 -0.03(-0.92%)
Jul 22, 2021 3.360 3.360 3.210 3.270 234,847 -0.04(-1.21%)
Jul 21, 2021 3.410 3.480 3.310 3.310 222,919 -0.04(-1.19%)
Jul 20, 2021 3.310 3.440 3.290 3.350 465,093 +0.11(+3.40%)
Jul 19, 2021 3.280 3.290 3.120 3.240 419,292 -0.11(-3.28%)
Jul 16, 2021 3.600 3.758 3.312 3.350 418,449 -0.18(-5.10%)
Jul 15, 2021 3.590 3.680 3.530 3.530 485,341 -0.17(-4.59%)
Jul 14, 2021 3.750 3.870 3.650 3.700 178,552 -0.07(-1.86%)
Jul 13, 2021 3.970 4.040 3.650 3.770 367,147 -0.21(-5.28%)
Jul 12, 2021 3.930 4.020 3.880 3.980 116,738 +0.00(+0.00%)
Jul 09, 2021 3.960 4.080 3.940 3.980 256,316 +0.15(+3.92%)
Jul 08, 2021 3.800 3.950 3.800 3.830 624,115 -0.12(-3.04%)
Jul 07, 2021 4.200 4.300 3.850 3.950 870,344 -0.30(-7.06%)
Jul 06, 2021 4.440 4.610 4.240 4.250 344,718 -0.19(-4.28%)
Jul 02, 2021 4.660 4.710 4.350 4.440 448,720 -0.20(-4.31%)
Jul 01, 2021 4.790 4.790 4.630 4.640 184,645 -0.10(-2.11%)
Jun 30, 2021 4.670 4.915 4.630 4.740 412,920 +0.05(+1.07%)
Jun 29, 2021 4.720 4.840 4.640 4.690 153,573 -0.08(-1.68%)
Jun 28, 2021 5.020 5.110 4.690 4.770 263,567 -0.20(-4.02%)
Jun 25, 2021 5.040 5.130 4.970 4.970 559,099 -0.06(-1.19%)
Jun 24, 2021 4.830 5.060 4.720 5.030 417,073 +0.25(+5.23%)
Jun 23, 2021 4.700 4.815 4.690 4.780 210,235 +0.11(+2.36%)
Jun 22, 2021 4.680 4.750 4.560 4.670 329,236 +0.01(+0.21%)
Jun 21, 2021 4.600 4.740 4.560 4.660 647,423 +0.06(+1.30%)
Jun 18, 2021 5.030 5.040 4.550 4.600 571,836 -0.31(-6.31%)
Jun 17, 2021 5.510 5.600 4.880 4.910 754,803 -0.65(-11.69%)
Jun 16, 2021 5.430 5.630 5.310 5.560 414,364 +0.08(+1.46%)
Jun 15, 2021 5.510 5.570 5.180 5.480 849,244 +0.04(+0.74%)
Jun 14, 2021 5.300 5.850 5.221 5.440 1,175,122 +0.20(+3.82%)
Jun 11, 2021 4.890 5.370 4.850 5.240 1,771,882 +0.40(+8.26%)
Jun 10, 2021 4.870 4.890 4.670 4.840 555,929 +0.04(+0.83%)
Jun 09, 2021 4.880 4.960 4.670 4.800 433,076 -0.05(-1.03%)
Jun 08, 2021 4.740 4.870 4.580 4.850 363,763 +0.13(+2.75%)
Jun 07, 2021 4.910 4.944 4.700 4.720 155,575 -0.19(-3.87%)
Jun 04, 2021 4.940 4.950 4.800 4.910 186,134 -0.01(-0.20%)
Jun 03, 2021 4.960 5.000 4.820 4.920 156,249 -0.01(-0.20%)
Jun 02, 2021 5.100 5.120 4.880 4.930 392,722 -0.24(-4.64%)
Jun 01, 2021 5.110 5.260 4.920 5.170 610,360 +0.20(+4.02%)
May 28, 2021 4.880 5.070 4.710 4.970 681,068 +0.15(+3.11%)
May 27, 2021 4.630 4.880 4.520 4.820 765,513 +0.32(+7.11%)
May 26, 2021 4.480 4.580 4.450 4.500 132,463 +0.02(+0.45%)
May 25, 2021 4.740 4.770 4.460 4.480 194,158 -0.27(-5.68%)
May 24, 2021 4.660 4.800 4.580 4.750 308,652 +0.10(+2.15%)
May 21, 2021 4.400 4.880 4.370 4.650 353,056 +0.28(+6.41%)
May 20, 2021 4.440 4.460 4.280 4.370 174,508 -0.08(-1.80%)
May 19, 2021 4.460 4.490 4.290 4.450 202,200 -0.17(-3.68%)
May 18, 2021 4.570 4.710 4.540 4.620 139,590 +0.02(+0.43%)
May 17, 2021 4.550 4.650 4.550 4.600 92,427 +0.05(+1.10%)
May 14, 2021 4.460 4.620 4.404 4.550 144,470 +0.13(+2.94%)
May 13, 2021 4.300 4.470 4.200 4.420 547,408 +0.13(+3.03%)
May 12, 2021 4.790 4.830 4.220 4.290 277,473 -0.48(-10.06%)
May 11, 2021 4.360 4.840 4.356 4.770 277,391 +0.14(+3.02%)
May 10, 2021 4.600 4.920 4.410 4.630 460,145 +0.09(+1.98%)
May 07, 2021 4.740 4.826 4.400 4.540 487,270 -0.14(-2.99%)
May 06, 2021 5.000 5.010 4.250 4.680 1,143,368 -0.73(-13.49%)
May 05, 2021 5.170 5.490 4.970 5.410 571,303 +0.28(+5.46%)
May 04, 2021 4.770 5.180 4.630 5.130 348,863 +0.34(+7.10%)
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.