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

Tesco Plc ADR (OP: TSCDY )

12.04 +0.07 (+0.58%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 29, 2016 7.542 7.590 7.520 7.530 71,383 -0.01(-0.13%)
Apr 28, 2016 7.510 7.600 7.500 7.540 81,085 -0.11(-1.44%)
Apr 27, 2016 7.670 7.711 7.600 7.650 2,665,953 -0.38(-4.67%)
Apr 26, 2016 8.140 8.160 8.010 8.025 256,474 -0.04(-0.43%)
Apr 25, 2016 8.070 8.090 8.040 8.060 28,202 -0.05(-0.62%)
Apr 22, 2016 8.060 8.110 8.030 8.110 132,213 +0.16(+2.01%)
Apr 21, 2016 8.020 8.045 7.930 7.950 156,745 +0.11(+1.40%)
Apr 20, 2016 7.820 7.910 7.820 7.840 43,803 -0.08(-1.01%)
Apr 19, 2016 7.870 7.920 7.840 7.920 42,802 +0.12(+1.47%)
Apr 18, 2016 7.640 7.820 7.620 7.805 118,428 +0.12(+1.63%)
Apr 15, 2016 7.600 7.720 7.600 7.680 88,198 +0.05(+0.66%)
Apr 14, 2016 7.670 7.690 7.580 7.630 135,997 -0.16(-2.05%)
Apr 13, 2016 7.890 7.900 7.700 7.790 696,346 -0.63(-7.48%)
Apr 12, 2016 8.350 8.450 8.295 8.420 71,854 +0.13(+1.57%)
Apr 11, 2016 8.280 8.340 8.250 8.290 40,118 +0.24(+2.98%)
Apr 08, 2016 8.080 8.110 8.050 8.050 58,332 +0.02(+0.19%)
Apr 07, 2016 8.030 8.110 8.010 8.035 101,749 -0.12(-1.53%)
Apr 06, 2016 8.050 8.160 8.030 8.160 171,716 +0.21(+2.64%)
Apr 05, 2016 8.020 8.030 7.930 7.950 402,145 -0.03(-0.38%)
Apr 04, 2016 8.200 8.220 7.980 7.980 153,351 -0.17(-2.09%)
Apr 01, 2016 8.030 8.150 7.990 8.150 91,305 -0.14(-1.69%)
Mar 31, 2016 8.310 8.360 8.270 8.290 40,840 -0.09(-1.07%)
Mar 30, 2016 8.400 8.460 8.330 8.380 264,686 +0.15(+1.82%)
Mar 29, 2016 8.180 8.250 8.140 8.230 422,908 +0.08(+0.98%)
Mar 28, 2016 8.080 8.200 8.050 8.150 113,759 +0.02(+0.25%)
Mar 24, 2016 8.130 8.130 8.130 0 -0.27(-3.21%)
Mar 23, 2016 8.460 8.490 8.360 8.400 65,652 -0.25(-2.89%)
Mar 22, 2016 8.510 8.680 8.510 8.650 324,551 +0.11(+1.29%)
Mar 21, 2016 8.540 8.594 8.480 8.540 160,160 +0.01(+0.12%)
Mar 18, 2016 8.550 8.600 8.490 8.530 88,196 +0.12(+1.43%)
Mar 17, 2016 8.440 8.470 8.390 8.410 84,594 +0.21(+2.62%)
Mar 16, 2016 8.000 8.210 7.990 8.195 49,180 +0.04(+0.43%)
Mar 15, 2016 8.160 8.170 8.100 8.160 139,039 -0.16(-1.98%)
Mar 14, 2016 8.290 8.420 8.290 8.325 91,039 -0.06(-0.66%)
Mar 11, 2016 8.310 8.380 8.280 8.380 251,714 +0.27(+3.33%)
Mar 10, 2016 8.210 8.250 8.010 8.110 91,343 -0.23(-2.76%)
Mar 09, 2016 8.410 8.420 8.320 8.340 230,995 -0.04(-0.48%)
Mar 08, 2016 8.430 8.480 8.360 8.380 61,817 +0.15(+1.82%)
Mar 07, 2016 8.080 8.290 8.070 8.230 106,796 +0.03(+0.37%)
Mar 04, 2016 8.160 8.230 8.150 8.200 153,507 +0.19(+2.44%)
Mar 03, 2016 7.980 8.045 7.920 8.005 109,287 +0.26(+3.29%)
Mar 02, 2016 7.631 7.760 7.630 7.750 60,778 -0.01(-0.13%)
Mar 01, 2016 7.660 7.820 7.640 7.760 315,955 +0.19(+2.58%)
Feb 29, 2016 7.520 7.660 7.520 7.565 103,240 -0.15(-1.94%)
Feb 26, 2016 7.800 7.815 7.700 7.715 59,515 +0.01(+0.19%)
Feb 25, 2016 7.720 7.740 7.580 7.700 90,376 +0.13(+1.72%)
Feb 24, 2016 7.430 7.580 7.350 7.570 338,345 -0.02(-0.26%)
Feb 23, 2016 7.670 7.705 7.580 7.590 80,023 -0.33(-4.17%)
Feb 22, 2016 7.900 7.950 7.890 7.920 111,674 -0.06(-0.75%)
Feb 19, 2016 7.900 7.990 7.810 7.980 176,954 -0.17(-2.09%)
Feb 18, 2016 8.171 8.171 8.060 8.150 302,919 +0.06(+0.80%)
Feb 17, 2016 8.050 8.190 8.033 8.085 452,794 +0.19(+2.34%)
Feb 16, 2016 7.790 7.900 7.770 7.900 214,654 +0.04(+0.51%)
Feb 12, 2016 7.860 7.860 7.860 0 -0.12(-1.50%)
Feb 11, 2016 7.880 7.990 7.840 7.980 282,106 +0.02(+0.25%)
Feb 10, 2016 8.000 8.090 7.930 7.960 312,636 +0.24(+3.11%)
Feb 09, 2016 7.640 7.780 7.620 7.720 416,785 +0.01(+0.13%)
Feb 08, 2016 7.560 7.710 7.550 7.710 93,859 -0.01(-0.13%)
Feb 05, 2016 7.720 7.790 7.700 7.720 125,899 +0.10(+1.31%)
Feb 04, 2016 7.480 7.620 7.480 7.620 818,081 +0.03(+0.40%)
Feb 03, 2016 7.560 7.600 7.430 7.590 116,989 +0.07(+0.93%)
Feb 02, 2016 7.380 7.590 7.330 7.520 176,325 -0.11(-1.44%)
Feb 01, 2016 7.450 7.680 7.400 7.630 563,633 +0.06(+0.79%)
Jan 29, 2016 7.330 7.570 7.300 7.570 243,980 +0.21(+2.85%)
Jan 28, 2016 7.280 7.410 7.280 7.360 279,282 +0.34(+4.84%)
Jan 27, 2016 6.910 7.090 6.900 7.020 1,079,741 -0.05(-0.64%)
Jan 26, 2016 6.950 7.150 6.890 7.065 2,143,632 +0.27(+3.90%)
Jan 25, 2016 6.780 6.850 6.773 6.800 2,979,317 -0.23(-3.27%)
Jan 22, 2016 6.950 7.100 6.946 7.030 626,404 +0.21(+3.08%)
Jan 21, 2016 6.625 6.860 6.570 6.820 474,635 +0.14(+2.10%)
Jan 20, 2016 6.680 6.750 6.530 6.680 722,598 -0.21(-2.98%)
Jan 19, 2016 6.800 7.000 6.750 6.885 1,553,850 -0.27(-3.71%)
Jan 15, 2016 7.150 7.150 7.150 0 -0.24(-3.25%)
Jan 14, 2016 7.220 7.410 7.150 7.390 380,925 +0.56(+8.20%)
Jan 13, 2016 7.030 7.080 6.800 6.830 144,662 -0.01(-0.15%)
Jan 12, 2016 6.780 6.840 6.730 6.840 334,662 +0.36(+5.56%)
Jan 11, 2016 6.520 6.520 6.390 6.480 724,238 +0.07(+1.09%)
Jan 08, 2016 6.490 6.520 6.400 6.410 365,486 +0.31(+5.06%)
Jan 07, 2016 6.070 6.150 6.050 6.101 223,501 -0.14(-2.22%)
Jan 06, 2016 6.230 6.250 6.200 6.240 104,375 -0.16(-2.50%)
Jan 05, 2016 6.429 6.440 6.350 6.400 1,103,930 +0.05(+0.79%)
Jan 04, 2016 6.381 6.449 6.265 6.350 1,037,819 -0.24(-3.64%)
Dec 31, 2015 6.590 6.590 6.590 0 -0.10(-1.49%)
Dec 30, 2015 6.700 6.760 6.670 6.690 564,525 -0.04(-0.67%)
Dec 29, 2015 6.680 6.770 6.670 6.735 694,809 -0.04(-0.66%)
Dec 28, 2015 6.710 6.840 6.630 6.780 964,161 +0.00(+0.07%)
Dec 24, 2015 6.775 6.775 6.775 0 -0.03(-0.44%)
Dec 23, 2015 6.750 6.830 6.740 6.805 417,692 +0.29(+4.45%)
Dec 22, 2015 6.500 6.530 6.420 6.515 378,549 -0.00(-0.08%)
Dec 21, 2015 6.575 6.600 6.480 6.520 2,231,797 +0.13(+2.03%)
Dec 18, 2015 6.460 6.480 6.370 6.390 394,340 -0.08(-1.24%)
Dec 17, 2015 6.665 6.670 6.460 6.470 654,183 -0.25(-3.65%)
Dec 16, 2015 6.700 6.730 6.640 6.715 1,253,922 -0.07(-0.96%)
Dec 15, 2015 6.795 6.820 6.522 6.780 1,252,800 +0.14(+2.11%)
Dec 14, 2015 6.650 6.670 6.520 6.640 2,429,466 +0.06(+0.99%)
Dec 11, 2015 6.610 6.690 6.560 6.575 2,657,730 -0.27(-3.94%)
Dec 10, 2015 6.880 6.930 6.830 6.845 468,663 -0.07(-0.94%)
Dec 09, 2015 6.970 7.095 6.900 6.910 2,158,565 -0.13(-1.85%)
Dec 08, 2015 7.000 7.100 6.955 7.040 871,821 -0.05(-0.71%)
Dec 07, 2015 7.215 7.230 7.060 7.090 565,800 -0.31(-4.19%)
Dec 04, 2015 7.325 7.420 7.310 7.400 408,478 +0.01(+0.14%)
Dec 03, 2015 7.570 7.580 7.350 7.390 379,263 -0.08(-1.07%)
Dec 02, 2015 7.560 7.590 7.460 7.470 506,128 -0.15(-1.97%)
Dec 01, 2015 7.630 7.640 7.590 7.620 363,838 +0.04(+0.53%)
Nov 30, 2015 7.582 7.640 7.580 7.580 3,055,670 -0.08(-0.98%)
Nov 27, 2015 7.630 7.670 7.610 7.655 1,711,406 +0.06(+0.72%)
Nov 25, 2015 7.600 7.600 7.600 0 +0.17(+2.22%)
Nov 24, 2015 7.420 7.440 7.380 7.435 953,227 -0.05(-0.60%)
Nov 23, 2015 7.480 1,033,333 -0.26(-3.36%)
Nov 20, 2015 7.860 7.870 7.730 7.740 1,950,956 -0.07(-0.92%)
Nov 19, 2015 7.830 7.870 7.800 7.812 534,621 +0.02(+0.28%)
Nov 18, 2015 7.770 7.790 7.710 7.790 380,295 +0.17(+2.30%)
Nov 17, 2015 7.709 7.709 7.600 7.615 800,413 -0.01(-0.20%)
Nov 16, 2015 7.470 7.700 7.470 7.630 359,148 +0.09(+1.19%)
Nov 13, 2015 7.680 7.690 7.530 7.540 303,917 -0.20(-2.52%)
Nov 12, 2015 7.800 7.820 7.720 7.735 474,487 -0.13(-1.72%)
Nov 11, 2015 7.875 7.940 7.800 7.870 815,771 -0.04(-0.57%)
Nov 10, 2015 7.950 7.970 7.870 7.915 175,917 -0.18(-2.28%)
Nov 09, 2015 8.150 8.190 8.030 8.100 290,215 -0.12(-1.40%)
Nov 06, 2015 8.220 8.300 8.170 8.215 163,400 -0.18(-2.09%)
Nov 05, 2015 8.420 8.460 8.320 8.390 88,941 -0.24(-2.78%)
Nov 04, 2015 8.720 8.720 8.600 8.630 422,978 +0.11(+1.29%)
Nov 03, 2015 8.410 8.520 8.410 8.520 117,053 +0.06(+0.71%)
Nov 02, 2015 8.460 8.510 8.420 8.460 359,694 +0.09(+1.08%)
Oct 30, 2015 8.420 8.450 8.350 8.370 438,710 -0.11(-1.30%)
Oct 29, 2015 8.530 8.560 8.420 8.480 259,394 -0.15(-1.74%)
Oct 28, 2015 8.490 8.670 8.480 8.630 411,833 +0.15(+1.77%)
Oct 27, 2015 8.520 8.580 8.480 8.480 121,931 -0.24(-2.75%)
Oct 26, 2015 8.832 8.860 8.700 8.720 107,014 -0.06(-0.68%)
Oct 23, 2015 8.750 8.780 8.692 8.780 103,546 +0.09(+1.04%)
Oct 22, 2015 8.630 8.710 8.630 8.690 114,970 +0.07(+0.87%)
Oct 21, 2015 8.671 8.700 8.600 8.615 88,113 -0.12(-1.37%)
Oct 20, 2015 8.730 8.760 8.710 8.735 246,782 -0.19(-2.13%)
Oct 19, 2015 8.965 8.967 8.890 8.925 174,113 -0.17(-1.87%)
Oct 16, 2015 9.050 9.110 9.000 9.095 214,582 +0.17(+1.93%)
Oct 15, 2015 8.860 8.950 8.816 8.923 69,236 +0.05(+0.60%)
Oct 14, 2015 8.900 9.000 8.830 8.870 54,777 +0.08(+0.91%)
Oct 13, 2015 8.795 8.910 8.770 8.790 112,770 -0.43(-4.66%)
Oct 12, 2015 9.310 9.315 9.210 9.220 220,618 -0.11(-1.18%)
Oct 09, 2015 9.330 9.380 9.300 9.330 241,940 +0.04(+0.43%)
Oct 08, 2015 9.160 9.310 9.140 9.290 175,511 +0.27(+2.99%)
Oct 07, 2015 8.940 9.020 8.940 9.020 1,010,768 +0.33(+3.86%)
Oct 06, 2015 8.688 8.750 8.650 8.685 338,800 +0.21(+2.42%)
Oct 05, 2015 8.348 8.480 8.325 8.480 102,203 +0.21(+2.54%)
Oct 02, 2015 8.030 8.270 8.030 8.270 199,169 +0.20(+2.48%)
Oct 01, 2015 8.130 8.170 8.010 8.070 189,571 -0.21(-2.54%)
Sep 30, 2015 8.270 8.360 8.190 8.280 136,967 +0.54(+6.98%)
Sep 29, 2015 7.760 7.830 7.710 7.740 469,918 +0.26(+3.48%)
Sep 28, 2015 7.520 7.570 7.480 7.480 492,322 -0.05(-0.66%)
Sep 25, 2015 7.550 7.620 7.530 7.530 208,952 -0.05(-0.66%)
Sep 24, 2015 7.490 7.590 7.470 7.580 117,276 -0.07(-0.92%)
Sep 23, 2015 7.730 7.730 7.650 7.650 63,837 -0.11(-1.42%)
Sep 22, 2015 8.010 8.030 7.690 7.760 287,462 -0.39(-4.79%)
Sep 21, 2015 8.210 8.240 8.110 8.150 149,330 +0.10(+1.24%)
Sep 18, 2015 8.126 8.170 8.050 8.050 134,992 -0.15(-1.83%)
Sep 17, 2015 8.160 8.300 8.140 8.200 143,118 -0.07(-0.85%)
Sep 16, 2015 8.300 8.330 8.260 8.270 219,120 +0.14(+1.78%)
Sep 15, 2015 8.030 8.160 8.030 8.125 1,030,767 -0.09(-1.10%)
Sep 14, 2015 8.280 8.310 8.180 8.215 64,709 -0.17(-1.97%)
Sep 11, 2015 8.375 8.410 8.310 8.380 77,033 -0.18(-2.10%)
Sep 10, 2015 8.575 8.610 8.520 8.560 117,860 -0.08(-0.98%)
Sep 09, 2015 8.820 8.830 8.645 8.645 454,475 -0.07(-0.75%)
Sep 08, 2015 8.690 8.720 8.640 8.710 275,555 +0.25(+2.96%)
Sep 04, 2015 8.460 8.460 8.460 0 -0.11(-1.28%)
Sep 03, 2015 8.620 8.680 8.560 8.570 276,948 +0.11(+1.30%)
Sep 02, 2015 8.570 8.580 8.420 8.460 186,938 +0.08(+0.91%)
Sep 01, 2015 8.460 8.550 8.370 8.384 3,044,664 -0.32(-3.63%)
Aug 31, 2015 8.781 8.800 8.690 8.700 125,533 -0.05(-0.57%)
Aug 28, 2015 8.664 8.800 8.662 8.750 208,498 -0.05(-0.57%)
Aug 27, 2015 8.710 8.900 8.700 8.800 99,147 +0.06(+0.69%)
Aug 26, 2015 8.780 8.800 8.560 8.740 241,817 +0.13(+1.51%)
Aug 25, 2015 8.850 8.850 8.530 8.610 1,159,805 +0.02(+0.23%)
Aug 24, 2015 8.400 8.700 8.300 8.590 2,388,672 -0.22(-2.50%)
Aug 21, 2015 9.000 9.140 8.760 8.810 794,975 -0.19(-2.11%)
Aug 20, 2015 9.110 9.150 9.000 9.000 163,693 -0.16(-1.75%)
Aug 19, 2015 9.120 9.190 9.070 9.160 109,163 -0.13(-1.40%)
Aug 18, 2015 9.300 9.340 9.280 9.290 56,285 -0.12(-1.33%)
Aug 17, 2015 9.420 9.480 9.390 9.415 106,691 -0.11(-1.10%)
Aug 14, 2015 9.420 9.520 9.420 9.520 95,393 +0.09(+0.95%)
Aug 13, 2015 9.480 9.480 9.410 9.430 54,333 -0.13(-1.36%)
Aug 12, 2015 9.520 9.590 9.480 9.560 163,780 -0.13(-1.34%)
Aug 11, 2015 9.780 9.820 9.670 9.690 163,421 -0.21(-2.13%)
Aug 10, 2015 9.830 9.930 9.790 9.901 92,270 -0.08(-0.79%)
Aug 07, 2015 9.990 10.01 9.950 9.980 76,261 -0.15(-1.48%)
Aug 06, 2015 10.12 10.19 10.10 10.13 111,491 +0.15(+1.50%)
Aug 05, 2015 10.14 10.14 9.960 9.980 219,427 +0.22(+2.25%)
Aug 04, 2015 9.790 9.820 9.750 9.760 75,219 -0.08(-0.81%)
Aug 03, 2015 9.875 9.875 9.780 9.840 93,873 -0.21(-2.09%)
Jul 31, 2015 10.03 10.09 9.990 10.05 43,438 +0.05(+0.50%)
Jul 30, 2015 10.02 10.03 9.960 10.00 89,430 +0.11(+1.11%)
Jul 29, 2015 9.890 9.950 9.880 9.890 52,571 -0.01(-0.07%)
Jul 28, 2015 9.920 9.940 9.870 9.897 90,878 -0.04(-0.44%)
Jul 27, 2015 9.960 10.02 9.920 9.940 70,824 -0.16(-1.58%)
Jul 24, 2015 10.12 10.15 10.07 10.10 180,996 -0.06(-0.59%)
Jul 23, 2015 10.18 10.21 10.12 10.16 89,862 -0.03(-0.29%)
Jul 22, 2015 10.20 10.29 10.17 10.19 40,579 -0.07(-0.68%)
Jul 21, 2015 10.27 10.32 10.24 10.26 134,028 +0.09(+0.88%)
Jul 20, 2015 10.11 10.19 10.09 10.17 56,367 +0.02(+0.17%)
Jul 17, 2015 10.20 10.24 10.15 10.15 63,226 -0.01(-0.07%)
Jul 16, 2015 10.15 10.19 10.12 10.16 310,379 +0.05(+0.49%)
Jul 15, 2015 10.15 10.17 10.08 10.11 143,244 +0.04(+0.40%)
Jul 14, 2015 10.02 10.09 10.01 10.07 352,341 +0.23(+2.34%)
Jul 13, 2015 9.790 9.878 9.790 9.840 107,743 +0.22(+2.29%)
Jul 10, 2015 9.660 9.670 9.560 9.620 1,025,942 +0.22(+2.34%)
Jul 09, 2015 9.430 9.488 9.380 9.400 383,600 +0.17(+1.79%)
Jul 08, 2015 9.305 9.340 9.210 9.235 74,651 -0.17(-1.76%)
Jul 07, 2015 9.350 9.430 9.225 9.400 137,825 -0.15(-1.53%)
Jul 06, 2015 9.550 9.600 9.530 9.546 219,665 -0.24(-2.49%)
Jul 02, 2015 9.790 9.790 9.790 0 +0.03(+0.31%)
Jul 01, 2015 9.890 9.900 9.720 9.760 92,126 -0.25(-2.45%)
Jun 30, 2015 10.04 10.08 9.920 10.01 114,569 -0.20(-1.93%)
Jun 29, 2015 10.29 10.36 10.18 10.20 134,956 -0.30(-2.88%)
Jun 26, 2015 10.60 10.63 10.46 10.51 242,766 +0.31(+2.99%)
Jun 25, 2015 10.29 10.29 10.18 10.20 83,525 +0.12(+1.19%)
Jun 24, 2015 10.19 10.23 10.08 10.08 138,961 -0.08(-0.79%)
Jun 23, 2015 10.04 10.21 10.04 10.16 120,067 +0.08(+0.79%)
Jun 22, 2015 10.01 10.14 10.00 10.08 90,515 +0.08(+0.80%)
Jun 19, 2015 10.05 10.10 10.00 10.00 75,456 +0.06(+0.60%)
Jun 18, 2015 9.860 10.02 9.860 9.940 366,030 +0.09(+0.91%)
Jun 17, 2015 9.870 9.910 9.720 9.850 907,736 -0.08(-0.81%)
Jun 16, 2015 9.900 9.960 9.870 9.930 67,336 -0.09(-0.90%)
Jun 15, 2015 9.965 10.02 9.960 10.02 141,745 +0.04(+0.40%)
Jun 12, 2015 9.930 10.03 9.900 9.980 76,503 -0.05(-0.55%)
Jun 11, 2015 10.05 10.07 10.01 10.04 116,415 +0.19(+1.88%)
Jun 10, 2015 9.830 9.920 9.780 9.850 679,650 +0.49(+5.24%)
Jun 09, 2015 9.284 9.440 9.180 9.360 247,017 +0.02(+0.21%)
Jun 08, 2015 9.320 9.360 9.263 9.340 99,842 -0.07(-0.74%)
Jun 05, 2015 9.416 9.460 9.350 9.410 58,695 -0.15(-1.57%)
Jun 04, 2015 9.725 9.750 9.550 9.560 42,602 -0.09(-0.93%)
Jun 03, 2015 9.630 9.710 9.610 9.650 298,470 +0.14(+1.43%)
Jun 02, 2015 9.470 9.570 9.470 9.514 186,250 -0.04(-0.38%)
Jun 01, 2015 9.650 9.650 9.510 9.550 499,192 -0.19(-1.95%)
May 29, 2015 9.830 9.830 9.700 9.740 70,989 -0.15(-1.51%)
May 28, 2015 9.910 9.940 9.860 9.889 128,333 -0.03(-0.31%)
May 27, 2015 9.910 10.01 9.880 9.920 99,721 +0.03(+0.30%)
May 26, 2015 10.04 10.04 9.870 9.890 70,879 -0.27(-2.66%)
May 22, 2015 10.16 10.16 10.16 0 -0.18(-1.74%)
May 21, 2015 10.34 10.39 10.25 10.34 120,549 +0.10(+0.98%)
May 20, 2015 10.22 10.29 10.22 10.24 60,549 -0.01(-0.10%)
May 19, 2015 10.27 10.30 10.23 10.25 35,223 -0.15(-1.44%)
May 18, 2015 10.41 10.44 10.36 10.40 51,459 -0.20(-1.84%)
May 15, 2015 10.63 10.66 10.55 10.60 71,474 -0.12(-1.07%)
May 14, 2015 10.72 10.77 10.69 10.71 50,236 +0.09(+0.85%)
May 13, 2015 10.59 10.64 10.52 10.62 43,755 -0.07(-0.65%)
May 12, 2015 10.63 10.73 10.61 10.69 47,175 -0.16(-1.47%)
May 11, 2015 10.79 10.89 10.78 10.85 53,098 +0.24(+2.26%)
May 08, 2015 10.60 10.65 10.54 10.61 74,550 +0.39(+3.82%)
May 07, 2015 10.27 10.30 10.18 10.22 89,560 -0.10(-0.97%)
May 06, 2015 10.33 10.39 10.29 10.32 130,521 -0.09(-0.86%)
May 05, 2015 10.43 10.31 10.41 381,795 +0.17(+1.66%)
May 04, 2015 10.30 10.30 10.21 10.24 54,154 -0.02(-0.19%)
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.