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

Tesco Plc ADR (OP: TSCDY )

11.97 +0.00 (+0.04%)
Streaming Delayed Price Updated: 3:46 PM 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 30, 2018 9.710 9.730 9.660 9.670 86,028 -0.16(-1.63%)
Apr 27, 2018 9.730 9.850 9.730 9.830 56,702 -0.10(-1.01%)
Apr 26, 2018 9.929 9.940 9.850 9.930 122,012 -0.03(-0.30%)
Apr 25, 2018 9.960 10.00 9.930 9.960 99,950 +0.06(+0.61%)
Apr 24, 2018 9.970 9.998 9.882 9.900 193,226 -0.09(-0.90%)
Apr 23, 2018 10.02 10.02 9.980 9.990 166,061 -0.06(-0.65%)
Apr 20, 2018 10.11 10.12 10.05 10.05 212,944 -0.10(-0.94%)
Apr 19, 2018 10.20 10.23 10.11 10.15 696,543 -0.11(-1.02%)
Apr 18, 2018 10.22 10.29 10.15 10.26 1,113,626 +0.23(+2.24%)
Apr 17, 2018 10.09 10.11 10.01 10.03 460,173 +0.03(+0.30%)
Apr 16, 2018 10.02 10.02 9.970 10.00 62,250 +0.06(+0.60%)
Apr 13, 2018 9.920 9.970 9.900 9.940 639,830 +0.05(+0.51%)
Apr 12, 2018 9.855 9.940 9.840 9.890 1,519,328 +0.38(+4.00%)
Apr 11, 2018 9.490 9.570 9.420 9.510 115,580 +0.63(+7.15%)
Apr 10, 2018 8.820 8.910 8.820 8.875 79,388 +0.22(+2.60%)
Apr 09, 2018 8.707 8.720 8.640 8.650 78,809 +0.06(+0.70%)
Apr 06, 2018 8.595 8.667 8.560 8.590 230,172 +0.10(+1.12%)
Apr 05, 2018 8.522 8.533 8.470 8.495 179,963 -0.06(-0.64%)
Apr 04, 2018 8.440 8.550 8.440 8.550 51,925 -0.01(-0.18%)
Apr 03, 2018 8.570 8.590 8.520 8.565 36,964 -0.02(-0.17%)
Apr 02, 2018 8.630 8.776 8.530 8.580 60,301 -0.08(-0.92%)
Mar 29, 2018 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 28, 2018 8.600 8.695 8.600 8.660 63,623 +0.01(+0.12%)
Mar 27, 2018 8.730 8.740 8.610 8.650 92,063 -0.03(-0.29%)
Mar 26, 2018 8.670 8.705 8.610 8.675 59,281 +0.15(+1.76%)
Mar 23, 2018 8.565 8.600 8.520 8.525 253,166 +0.02(+0.18%)
Mar 22, 2018 8.530 8.570 8.480 8.510 78,488 -0.17(-1.96%)
Mar 21, 2018 8.660 8.700 8.630 8.680 66,010 +0.00(+0.06%)
Mar 20, 2018 8.660 8.690 8.640 8.675 46,840 +0.01(+0.06%)
Mar 19, 2018 8.720 8.720 8.640 8.670 50,891 -0.05(-0.57%)
Mar 16, 2018 8.750 8.830 8.710 8.720 160,513 -0.04(-0.46%)
Mar 15, 2018 9.032 9.032 8.720 8.760 226,994 +0.00(+0.00%)
Mar 14, 2018 8.800 8.810 8.742 8.760 145,520 -0.03(-0.34%)
Mar 13, 2018 8.770 8.840 8.760 8.790 86,774 -0.02(-0.17%)
Mar 12, 2018 8.760 8.820 8.715 8.805 3,106,798 +0.01(+0.11%)
Mar 09, 2018 8.800 8.850 8.765 8.795 1,517,190 +0.13(+1.50%)
Mar 08, 2018 8.741 8.755 8.650 8.665 1,810,449 -0.13(-1.48%)
Mar 07, 2018 8.830 8.840 8.760 8.795 232,302 -0.01(-0.11%)
Mar 06, 2018 8.810 8.848 8.770 8.805 97,272 +0.33(+3.96%)
Mar 05, 2018 8.370 8.540 8.370 8.470 103,922 +0.06(+0.71%)
Mar 02, 2018 8.460 8.500 8.350 8.410 116,700 -0.14(-1.64%)
Mar 01, 2018 8.655 8.655 8.500 8.550 115,867 -0.11(-1.27%)
Feb 28, 2018 8.810 8.820 8.660 8.660 146,034 +0.01(+0.12%)
Feb 27, 2018 8.640 8.670 8.600 8.650 58,858 +0.01(+0.12%)
Feb 26, 2018 8.630 8.680 8.605 8.640 55,233 +0.00(+0.00%)
Feb 23, 2018 8.610 8.650 8.580 8.640 335,460 +0.04(+0.41%)
Feb 22, 2018 8.650 8.650 8.580 8.605 95,338 +0.01(+0.06%)
Feb 21, 2018 8.700 8.750 8.600 8.600 42,036 -0.04(-0.52%)
Feb 20, 2018 8.680 8.700 8.600 8.645 60,839 +0.03(+0.29%)
Feb 16, 2018 8.620 8.620 8.620 0 -0.01(-0.12%)
Feb 15, 2018 8.650 8.656 8.570 8.630 128,413 +0.07(+0.82%)
Feb 14, 2018 8.420 8.560 8.420 8.560 96,797 +0.07(+0.82%)
Feb 13, 2018 8.468 8.510 8.460 8.490 79,079 +0.07(+0.86%)
Feb 12, 2018 8.346 8.430 8.314 8.418 77,735 +0.14(+1.66%)
Feb 09, 2018 8.310 8.330 8.150 8.280 330,505 -0.07(-0.84%)
Feb 08, 2018 8.610 8.610 8.350 8.350 129,620 -0.07(-0.83%)
Feb 07, 2018 8.430 8.440 8.410 8.420 162,186 -0.09(-1.06%)
Feb 06, 2018 8.230 8.510 8.210 8.510 158,629 +0.21(+2.53%)
Feb 05, 2018 8.310 8.400 8.250 8.300 1,001,151 -0.17(-2.01%)
Feb 02, 2018 8.630 8.630 8.480 8.470 704,953 -0.32(-3.64%)
Feb 01, 2018 8.800 8.820 8.770 8.790 423,981 -0.11(-1.24%)
Jan 31, 2018 8.880 8.930 8.850 8.900 186,934 +0.04(+0.45%)
Jan 30, 2018 8.879 8.890 8.879 8.860 119,569 -0.06(-0.67%)
Jan 29, 2018 8.880 8.930 8.850 8.920 1,207,491 -0.03(-0.34%)
Jan 26, 2018 8.992 9.010 8.930 8.950 82,698 +0.12(+1.36%)
Jan 25, 2018 8.930 8.950 8.820 8.830 100,631 -0.04(-0.51%)
Jan 24, 2018 8.910 8.920 8.840 8.875 44,989 +0.09(+0.97%)
Jan 23, 2018 8.750 8.810 8.750 8.790 70,876 +0.12(+1.44%)
Jan 22, 2018 8.600 8.690 8.600 8.665 138,978 +0.05(+0.64%)
Jan 19, 2018 8.590 8.630 8.590 8.610 161,358 -0.09(-1.03%)
Jan 18, 2018 8.710 8.730 8.680 8.700 153,648 -0.09(-0.97%)
Jan 17, 2018 8.740 8.860 8.730 8.785 215,514 +0.09(+0.98%)
Jan 16, 2018 8.650 8.730 8.650 8.700 163,436 +0.29(+3.51%)
Jan 12, 2018 8.405 8.405 8.405 0 +0.21(+2.50%)
Jan 11, 2018 8.210 8.230 8.170 8.200 167,684 -0.33(-3.81%)
Jan 10, 2018 8.570 8.600 8.520 8.525 95,672 -0.12(-1.45%)
Jan 09, 2018 8.605 8.680 8.550 8.650 117,281 -0.04(-0.52%)
Jan 08, 2018 8.580 8.700 8.580 8.695 744,094 +0.16(+1.81%)
Jan 05, 2018 8.480 8.540 8.480 8.540 77,795 +0.00(+0.00%)
Jan 04, 2018 8.530 8.570 8.530 8.540 248,555 +0.06(+0.77%)
Jan 03, 2018 8.480 8.500 8.440 8.475 126,913 -0.02(-0.18%)
Jan 02, 2018 8.495 8.530 8.450 8.490 490,973 +0.00(+0.00%)
Dec 29, 2017 8.490 8.490 8.490 0 +0.07(+0.83%)
Dec 28, 2017 8.440 8.460 8.380 8.420 74,327 +0.01(+0.12%)
Dec 27, 2017 8.400 8.445 8.390 8.410 128,112 +0.08(+0.96%)
Dec 26, 2017 8.242 8.330 8.210 8.330 231,431 +0.05(+0.66%)
Dec 22, 2017 8.285 8.320 8.270 8.275 256,152 -0.05(-0.66%)
Dec 21, 2017 8.320 8.340 8.290 8.330 105,266 +0.07(+0.85%)
Dec 20, 2017 8.270 8.280 8.240 8.260 98,907 +0.02(+0.18%)
Dec 19, 2017 8.220 8.250 8.200 8.245 130,796 +0.01(+0.12%)
Dec 18, 2017 8.240 8.267 8.215 8.235 280,592 -0.03(-0.30%)
Dec 15, 2017 8.190 8.270 8.182 8.260 179,581 -0.03(-0.36%)
Dec 14, 2017 8.310 8.340 8.270 8.290 114,145 -0.05(-0.54%)
Dec 13, 2017 8.360 8.380 8.300 8.335 77,918 +0.19(+2.27%)
Dec 12, 2017 8.150 8.180 8.140 8.150 144,943 -0.08(-1.03%)
Dec 11, 2017 8.200 8.240 8.200 8.235 361,873 +0.05(+0.61%)
Dec 08, 2017 8.225 8.240 8.160 8.185 138,320 -0.00(-0.06%)
Dec 07, 2017 8.121 8.200 8.090 8.190 105,276 +0.08(+1.05%)
Dec 06, 2017 8.185 8.225 8.100 8.105 109,474 +0.05(+0.58%)
Dec 05, 2017 8.150 8.190 8.040 8.058 208,439 +0.21(+2.65%)
Dec 04, 2017 7.890 7.900 7.830 7.850 277,491 -0.03(-0.38%)
Dec 01, 2017 7.880 7.900 7.850 7.880 185,218 +0.06(+0.78%)
Nov 30, 2017 7.910 7.935 7.800 7.819 140,333 -0.10(-1.21%)
Nov 29, 2017 7.850 7.980 7.850 7.915 153,990 +0.13(+1.74%)
Nov 28, 2017 7.740 7.800 7.710 7.780 319,493 +0.13(+1.70%)
Nov 27, 2017 7.670 7.700 7.650 7.650 120,538 -0.02(-0.33%)
Nov 24, 2017 7.690 7.700 7.660 7.675 75,282 -0.04(-0.45%)
Nov 22, 2017 7.660 7.750 7.650 7.710 282,601 +0.25(+3.35%)
Nov 21, 2017 7.480 7.490 7.450 7.460 289,619 +0.08(+1.08%)
Nov 20, 2017 7.390 7.460 7.350 7.380 344,983 +0.10(+1.37%)
Nov 17, 2017 7.220 7.300 7.210 7.280 128,114 +0.02(+0.21%)
Nov 16, 2017 7.240 7.310 7.240 7.265 111,885 +0.05(+0.69%)
Nov 15, 2017 7.250 7.260 7.210 7.215 86,035 -0.16(-2.17%)
Nov 14, 2017 7.410 7.470 7.350 7.375 182,529 +0.45(+6.42%)
Nov 13, 2017 6.900 6.930 6.890 6.930 126,334 -0.03(-0.43%)
Nov 10, 2017 6.963 6.970 6.930 6.960 221,963 +0.01(+0.22%)
Nov 09, 2017 6.880 6.960 6.870 6.945 207,003 +0.02(+0.22%)
Nov 08, 2017 6.890 6.930 6.880 6.930 147,370 +0.00(+0.00%)
Nov 07, 2017 6.960 6.970 6.890 6.930 265,714 -0.03(-0.43%)
Nov 06, 2017 6.960 6.980 6.850 6.960 1,845,683 -0.11(-1.56%)
Nov 03, 2017 7.080 7.100 7.040 7.070 179,649 +0.02(+0.28%)
Nov 02, 2017 7.100 7.100 6.990 7.050 346,538 -0.06(-0.84%)
Nov 01, 2017 7.180 7.180 7.100 7.110 248,227 -0.18(-2.50%)
Oct 31, 2017 7.260 7.317 7.240 7.292 139,753 +0.05(+0.65%)
Oct 30, 2017 7.300 7.310 7.220 7.245 430,179 -0.08(-1.16%)
Oct 27, 2017 7.300 7.350 7.290 7.330 140,187 -0.04(-0.48%)
Oct 26, 2017 7.330 7.390 7.330 7.365 61,481 -0.01(-0.20%)
Oct 25, 2017 7.390 7.430 7.380 7.380 60,362 -0.01(-0.20%)
Oct 24, 2017 7.405 7.436 7.360 7.395 109,325 -0.03(-0.34%)
Oct 23, 2017 7.460 7.460 7.410 7.420 75,261 -0.09(-1.20%)
Oct 20, 2017 7.460 7.520 7.460 7.510 85,430 +0.08(+1.01%)
Oct 19, 2017 7.415 7.460 7.415 7.435 86,080 -0.02(-0.20%)
Oct 18, 2017 7.420 7.450 7.400 7.450 92,197 +0.07(+0.88%)
Oct 17, 2017 7.420 7.440 7.380 7.385 54,254 -0.08(-1.01%)
Oct 16, 2017 7.470 7.510 7.400 7.460 71,569 +0.01(+0.20%)
Oct 13, 2017 7.510 7.510 7.440 7.445 44,724 -0.04(-0.47%)
Oct 12, 2017 7.390 7.480 7.390 7.480 93,115 -0.01(-0.09%)
Oct 11, 2017 7.460 7.500 7.420 7.487 65,216 +0.03(+0.43%)
Oct 10, 2017 7.430 7.500 7.420 7.455 84,805 +0.07(+0.88%)
Oct 09, 2017 7.400 7.410 7.360 7.390 54,717 -0.07(-0.94%)
Oct 06, 2017 7.399 7.466 7.380 7.460 40,563 +0.08(+1.08%)
Oct 05, 2017 7.390 7.440 7.380 7.380 64,335 +0.00(+0.00%)
Oct 04, 2017 7.420 7.420 7.330 7.380 96,063 -0.23(-3.02%)
Oct 03, 2017 7.550 7.620 7.540 7.610 184,834 +0.12(+1.67%)
Oct 02, 2017 7.510 7.520 7.400 7.485 230,806 -0.11(-1.51%)
Sep 29, 2017 7.560 7.600 7.500 7.600 76,216 +0.06(+0.80%)
Sep 28, 2017 7.490 7.560 7.490 7.540 54,070 -0.08(-1.05%)
Sep 27, 2017 7.580 7.630 7.558 7.620 417,165 +0.09(+1.20%)
Sep 26, 2017 7.510 7.530 7.480 7.530 100,033 +0.04(+0.53%)
Sep 25, 2017 7.500 7.512 7.440 7.490 55,791 -0.06(-0.79%)
Sep 22, 2017 7.500 7.556 7.480 7.550 89,582 -0.02(-0.26%)
Sep 21, 2017 7.487 7.570 7.459 7.570 73,232 -0.06(-0.79%)
Sep 20, 2017 7.640 7.696 7.590 7.630 116,712 +0.01(+0.13%)
Sep 19, 2017 7.560 7.700 7.560 7.620 659,471 +0.15(+2.01%)
Sep 18, 2017 7.450 7.500 7.440 7.470 710,729 +0.06(+0.81%)
Sep 15, 2017 7.440 7.480 7.400 7.410 136,023 -0.02(-0.27%)
Sep 14, 2017 7.340 7.430 7.320 7.430 200,957 +0.19(+2.66%)
Sep 13, 2017 7.260 7.300 7.230 7.237 121,526 -0.19(-2.59%)
Sep 12, 2017 7.450 7.490 7.400 7.430 281,518 +0.01(+0.13%)
Sep 11, 2017 7.435 7.490 7.380 7.420 164,853 -0.09(-1.20%)
Sep 08, 2017 7.490 7.548 7.490 7.510 107,276 +0.09(+1.21%)
Sep 07, 2017 7.370 7.420 7.370 7.420 77,691 +0.09(+1.23%)
Sep 06, 2017 7.320 7.380 7.320 7.330 88,149 +0.07(+0.96%)
Sep 05, 2017 7.240 7.290 7.230 7.260 126,593 +0.06(+0.83%)
Sep 01, 2017 7.200 7.220 7.170 7.200 48,381 +0.10(+1.41%)
Aug 31, 2017 7.020 7.110 7.020 7.100 103,147 -0.03(-0.42%)
Aug 30, 2017 7.110 7.180 7.110 7.130 123,695 +0.04(+0.49%)
Aug 29, 2017 7.080 7.110 7.060 7.095 123,482 -0.06(-0.77%)
Aug 28, 2017 7.070 7.220 7.070 7.150 145,287 -0.02(-0.28%)
Aug 25, 2017 7.160 7.200 7.150 7.170 77,197 +0.03(+0.42%)
Aug 24, 2017 7.290 7.360 7.100 7.140 493,067 -0.14(-1.92%)
Aug 23, 2017 7.280 7.320 7.270 7.280 85,489 +0.10(+1.39%)
Aug 22, 2017 7.135 7.230 7.130 7.180 88,745 +0.26(+3.76%)
Aug 21, 2017 6.860 6.960 6.850 6.920 62,499 +0.02(+0.29%)
Aug 18, 2017 6.930 6.930 6.890 6.900 130,821 -0.06(-0.86%)
Aug 17, 2017 6.970 7.030 6.960 6.960 107,193 -0.10(-1.42%)
Aug 16, 2017 7.070 7.080 7.020 7.060 77,513 +0.11(+1.58%)
Aug 15, 2017 6.960 6.960 6.910 6.950 102,969 -0.01(-0.14%)
Aug 14, 2017 6.960 6.980 6.940 6.960 44,046 -0.03(-0.43%)
Aug 11, 2017 6.970 7.040 6.970 6.990 64,076 +0.03(+0.43%)
Aug 10, 2017 7.020 7.020 6.940 6.960 112,147 -0.16(-2.25%)
Aug 09, 2017 7.030 7.160 7.030 7.120 54,411 +0.03(+0.35%)
Aug 08, 2017 7.060 7.100 7.050 7.095 68,237 +0.00(+0.07%)
Aug 07, 2017 7.055 7.110 7.055 7.090 130,300 -0.07(-0.98%)
Aug 04, 2017 7.160 7.170 7.130 7.160 81,988 -0.03(-0.42%)
Aug 03, 2017 7.170 7.226 7.150 7.190 463,101 +0.01(+0.14%)
Aug 02, 2017 7.100 7.200 7.100 7.180 1,454,682 +0.15(+2.13%)
Aug 01, 2017 6.970 7.050 6.970 7.030 92,155 +0.08(+1.15%)
Jul 31, 2017 6.900 6.990 6.900 6.950 118,588 +0.05(+0.72%)
Jul 28, 2017 6.930 6.930 6.860 6.900 76,450 -0.04(-0.65%)
Jul 27, 2017 6.950 6.990 6.930 6.945 297,176 +0.03(+0.36%)
Jul 26, 2017 6.900 6.920 6.860 6.920 87,226 +0.06(+0.87%)
Jul 25, 2017 6.860 6.930 6.850 6.860 71,582 +0.02(+0.22%)
Jul 24, 2017 6.850 6.870 6.810 6.845 83,978 -0.08(-1.23%)
Jul 21, 2017 6.900 6.950 6.890 6.930 95,356 +0.02(+0.29%)
Jul 20, 2017 6.900 6.940 6.890 6.910 101,278 +0.00(+0.00%)
Jul 19, 2017 6.900 6.950 6.870 6.910 121,544 +0.00(+0.07%)
Jul 18, 2017 6.885 6.920 6.870 6.905 157,476 +0.03(+0.36%)
Jul 17, 2017 6.885 6.940 6.880 6.880 75,392 -0.02(-0.29%)
Jul 14, 2017 6.880 6.920 6.860 6.900 46,284 +0.12(+1.77%)
Jul 13, 2017 6.710 6.800 6.710 6.780 92,113 +0.08(+1.19%)
Jul 12, 2017 6.650 6.700 6.650 6.700 68,038 +0.00(+0.00%)
Jul 11, 2017 6.730 6.730 6.620 6.700 86,941 +0.02(+0.30%)
Jul 10, 2017 6.600 6.760 6.600 6.680 629,598 -0.06(-0.89%)
Jul 07, 2017 6.750 6.780 6.680 6.740 57,159 -0.07(-1.03%)
Jul 06, 2017 6.815 6.820 6.770 6.810 65,460 -0.04(-0.58%)
Jul 05, 2017 6.700 6.880 6.700 6.850 67,104 +0.21(+3.16%)
Jul 03, 2017 6.625 6.659 6.610 6.640 1,188,047 -0.08(-1.19%)
Jun 30, 2017 6.740 6.766 6.660 6.720 132,092 -0.08(-1.10%)
Jun 29, 2017 6.780 6.860 6.770 6.795 1,582,469 +0.03(+0.44%)
Jun 28, 2017 6.674 6.780 6.670 6.765 3,027,225 +0.25(+3.76%)
Jun 27, 2017 6.510 6.580 6.510 6.520 152,590 +0.10(+1.56%)
Jun 26, 2017 6.390 6.465 6.340 6.420 636,750 +0.02(+0.31%)
Jun 23, 2017 6.390 6.420 6.360 6.400 559,501 +0.01(+0.16%)
Jun 22, 2017 6.340 6.410 6.340 6.390 140,787 -0.03(-0.47%)
Jun 21, 2017 6.420 6.450 6.400 6.420 654,722 +0.03(+0.47%)
Jun 20, 2017 6.490 6.490 6.370 6.390 103,754 -0.19(-2.89%)
Jun 19, 2017 6.570 6.610 6.550 6.580 292,374 -0.04(-0.68%)
Jun 16, 2017 6.720 6.730 6.480 6.625 90,471 -0.32(-4.54%)
Jun 15, 2017 6.920 6.950 6.897 6.940 257,643 -0.21(-2.94%)
Jun 14, 2017 7.180 7.200 7.130 7.150 80,204 +0.02(+0.28%)
Jun 13, 2017 7.080 7.150 7.080 7.130 105,275 +0.12(+1.71%)
Jun 12, 2017 6.990 7.040 6.970 7.010 63,827 +0.10(+1.45%)
Jun 09, 2017 6.950 6.970 6.870 6.910 68,397 -0.11(-1.57%)
Jun 08, 2017 7.005 7.040 7.000 7.020 45,710 +0.03(+0.50%)
Jun 07, 2017 7.010 7.030 6.960 6.985 66,311 -0.09(-1.34%)
Jun 06, 2017 7.020 7.090 7.020 7.080 170,776 -0.00(-0.07%)
Jun 05, 2017 7.020 7.100 7.020 7.085 75,209 -0.00(-0.01%)
Jun 02, 2017 7.065 7.090 7.040 7.086 65,414 -0.02(-0.34%)
Jun 01, 2017 7.090 7.150 7.085 7.110 97,835 +0.00(+0.00%)
May 31, 2017 7.080 7.150 7.080 7.110 208,528 -0.05(-0.77%)
May 30, 2017 7.130 7.190 7.130 7.165 95,320 -0.04(-0.49%)
May 26, 2017 7.190 7.220 7.130 7.200 47,949 -0.06(-0.83%)
May 25, 2017 7.160 7.280 7.160 7.260 88,520 +0.07(+0.97%)
May 24, 2017 7.100 7.190 7.100 7.190 37,781 +0.06(+0.84%)
May 23, 2017 7.180 7.190 7.110 7.130 160,566 -0.10(-1.38%)
May 22, 2017 7.180 7.250 7.170 7.230 1,202,292 +0.08(+1.12%)
May 19, 2017 7.120 7.166 7.080 7.150 155,964 -0.02(-0.28%)
May 18, 2017 7.120 7.199 7.100 7.170 63,574 +0.09(+1.27%)
May 17, 2017 7.000 7.120 6.960 7.080 89,212 +0.17(+2.53%)
May 16, 2017 6.915 6.930 6.890 6.905 118,808 -0.00(-0.07%)
May 15, 2017 6.960 6.960 6.890 6.910 69,832 +0.02(+0.22%)
May 12, 2017 6.900 6.940 6.880 6.895 79,557 -0.09(-1.29%)
May 11, 2017 6.950 7.000 6.930 6.985 129,497 -0.13(-1.86%)
May 10, 2017 7.100 7.160 7.050 7.117 272,782 +0.10(+1.46%)
May 09, 2017 7.010 7.068 6.990 7.015 1,667,919 +0.09(+1.30%)
May 08, 2017 7.010 7.040 6.920 6.925 1,049,735 -0.19(-2.60%)
May 05, 2017 7.000 7.120 7.000 7.110 134,168 +0.19(+2.75%)
May 04, 2017 6.870 6.950 6.870 6.920 43,252 -0.01(-0.14%)
May 03, 2017 6.930 6.950 6.909 6.930 94,233 -0.27(-3.75%)
May 02, 2017 7.160 7.240 7.150 7.200 59,920 +0.02(+0.28%)
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.