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

Sea Ltd ADR (NY: SE )

63.19 -1.33 (-2.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 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%)
Dec 02, 2019 37.08 37.08 35.87 36.57 3,058,019 -0.47(-1.27%)
Nov 29, 2019 37.52 37.73 36.81 37.04 2,219,200 -0.74(-1.96%)
Nov 27, 2019 37.95 37.98 37.31 37.78 3,038,100 +0.03(+0.08%)
Nov 26, 2019 37.35 38.09 37.22 37.75 4,103,718 +0.40(+1.07%)
Nov 25, 2019 37.36 38.05 37.12 37.35 6,603,204 +0.08(+0.21%)
Nov 22, 2019 37.07 37.57 36.54 37.27 3,372,600 +0.05(+0.13%)
Nov 21, 2019 37.28 37.46 36.64 37.22 1,894,622 -0.05(-0.13%)
Nov 20, 2019 37.02 38.98 36.69 37.27 4,863,310 +0.26(+0.70%)
Nov 19, 2019 36.87 37.12 36.02 37.01 2,673,251 +0.38(+1.04%)
Nov 18, 2019 36.55 37.88 36.16 36.63 4,204,369 +0.25(+0.69%)
Nov 15, 2019 36.92 37.03 35.95 36.38 6,799,000 -0.54(-1.46%)
Nov 14, 2019 35.62 36.92 35.34 36.92 12,039,383 +1.74(+4.95%)
Nov 13, 2019 35.05 37.01 34.89 35.18 11,671,032 -1.58(-4.30%)
Nov 12, 2019 35.66 37.47 35.65 36.76 14,264,393 +5.76(+18.58%)
Nov 11, 2019 31.16 31.50 30.50 31.00 5,340,900 -0.70(-2.21%)
Nov 08, 2019 30.90 31.72 30.74 31.70 4,041,200 +0.75(+2.42%)
Nov 07, 2019 30.74 31.25 30.32 30.95 5,439,183 +0.30(+0.98%)
Nov 06, 2019 30.38 30.78 30.29 30.65 2,841,630 +0.10(+0.33%)
Nov 05, 2019 31.00 31.14 30.15 30.55 6,273,413 -0.34(-1.10%)
Nov 04, 2019 30.00 31.00 29.94 30.89 3,026,605 +0.99(+3.31%)
Nov 01, 2019 30.12 30.15 29.11 29.90 2,548,000 +0.14(+0.47%)
Oct 31, 2019 29.75 30.00 29.03 29.76 1,770,467 -0.22(-0.73%)
Oct 30, 2019 29.50 29.88 29.11 29.98 1,307,559 +0.63(+2.15%)
Oct 29, 2019 29.72 29.90 28.64 29.35 3,179,127 +0.23(+0.79%)
Oct 28, 2019 28.73 29.34 28.52 29.12 2,158,773 +0.62(+2.18%)
Oct 25, 2019 28.11 28.63 27.51 28.50 3,700,700 +0.45(+1.60%)
Oct 24, 2019 27.22 28.34 27.21 28.05 2,769,569 +0.79(+2.90%)
Oct 23, 2019 26.77 27.65 26.65 27.26 3,985,165 +0.56(+2.10%)
Oct 22, 2019 27.23 27.93 26.66 26.70 3,705,159 -0.53(-1.95%)
Oct 21, 2019 26.98 27.43 26.41 27.23 4,066,636 +0.25(+0.93%)
Oct 18, 2019 27.56 27.73 26.72 26.98 4,589,500 -0.85(-3.05%)
Oct 17, 2019 28.52 28.78 27.75 27.83 2,370,454 -0.26(-0.93%)
Oct 16, 2019 28.10 28.45 27.77 28.09 1,522,587 -0.19(-0.67%)
Oct 15, 2019 27.51 28.64 27.51 28.28 5,751,343 +0.78(+2.84%)
Oct 14, 2019 28.30 28.44 27.29 27.50 2,233,378 -0.42(-1.50%)
Oct 11, 2019 28.50 28.84 27.91 27.92 3,358,000 +0.07(+0.25%)
Oct 10, 2019 28.44 28.51 27.13 27.85 5,420,009 -0.77(-2.69%)
Oct 09, 2019 28.27 29.00 28.21 28.62 5,267,884 +0.77(+2.76%)
Oct 08, 2019 30.15 30.30 27.78 27.85 10,546,705 -2.69(-8.81%)
Oct 07, 2019 30.95 31.34 29.93 30.54 3,798,155 -0.46(-1.48%)
Oct 04, 2019 31.22 31.37 30.62 31.00 2,600,500 -0.15(-0.48%)
Oct 03, 2019 30.09 31.46 30.03 31.15 3,535,143 +1.08(+3.59%)
Oct 02, 2019 31.02 31.15 29.86 30.07 2,522,498 -1.22(-3.90%)
Oct 01, 2019 31.02 31.39 30.93 31.29 1,468,489 +0.34(+1.10%)
Sep 30, 2019 31.21 31.56 30.36 30.95 3,641,065 +0.53(+1.74%)
Sep 27, 2019 32.46 32.68 29.93 30.42 5,993,700 -2.05(-6.31%)
Sep 26, 2019 32.30 32.93 32.20 32.47 2,057,527 +0.03(+0.09%)
Sep 25, 2019 30.98 32.63 30.73 32.44 4,341,524 +1.18(+3.77%)
Sep 24, 2019 32.58 32.70 31.01 31.26 2,695,911 -1.18(-3.64%)
Sep 23, 2019 32.27 32.63 31.71 32.44 2,310,237 +0.17(+0.53%)
Sep 20, 2019 31.94 32.60 31.63 32.27 2,034,200 +0.32(+1.00%)
Sep 19, 2019 31.10 32.39 31.02 31.95 2,818,073 +0.85(+2.73%)
Sep 18, 2019 30.88 31.23 30.37 31.10 1,188,178 +0.23(+0.75%)
Sep 17, 2019 31.15 31.39 30.86 30.87 1,231,168 -0.05(-0.16%)
Sep 16, 2019 30.89 31.46 30.69 30.92 1,226,798 -0.11(-0.35%)
Sep 13, 2019 31.33 31.58 30.62 31.03 1,468,700 -0.30(-0.96%)
Sep 12, 2019 31.44 33.08 31.24 31.33 3,518,533 +0.15(+0.48%)
Sep 11, 2019 30.38 31.55 29.96 31.18 4,009,298 +0.84(+2.77%)
Sep 10, 2019 29.72 30.65 29.33 30.34 4,283,210 +0.30(+1.00%)
Sep 09, 2019 31.58 31.95 29.70 30.04 6,360,002 -1.57(-4.97%)
Sep 06, 2019 31.84 32.50 31.49 31.61 2,387,600 +0.01(+0.03%)
Sep 05, 2019 32.50 32.50 30.94 31.60 5,892,893 -0.31(-0.97%)
Sep 04, 2019 30.64 32.64 29.92 31.91 6,396,591 +1.03(+3.34%)
Sep 03, 2019 31.95 32.03 30.52 30.88 3,802,922 -1.24(-3.86%)
Aug 30, 2019 32.88 32.88 31.67 32.12 2,280,800 -0.30(-0.93%)
Aug 29, 2019 32.92 32.97 32.17 32.42 1,673,394 +0.13(+0.40%)
Aug 28, 2019 31.26 32.68 30.44 32.29 2,930,938 +0.40(+1.25%)
Aug 27, 2019 31.80 32.80 31.53 31.89 2,147,674 +0.17(+0.54%)
Aug 26, 2019 31.05 32.17 30.84 31.72 4,696,685 +0.85(+2.75%)
Aug 23, 2019 31.75 32.00 30.73 30.87 4,527,400 -1.35(-4.19%)
Aug 22, 2019 32.39 32.44 31.29 32.22 3,979,238 +0.33(+1.03%)
Aug 21, 2019 33.31 33.48 31.80 31.89 5,713,171 -1.11(-3.36%)
Aug 20, 2019 32.00 33.97 31.50 33.00 19,615,036 -3.10(-8.59%)
Aug 19, 2019 36.45 36.90 35.73 36.10 6,499,951 +0.68(+1.92%)
Aug 16, 2019 34.92 35.75 34.32 35.42 4,846,400 +1.03(+3.00%)
Aug 15, 2019 33.70 34.71 33.70 34.39 3,912,470 +1.01(+3.03%)
Aug 14, 2019 34.02 34.20 32.63 33.38 3,119,201 -1.24(-3.58%)
Aug 13, 2019 34.36 34.84 33.68 34.62 1,981,956 +0.62(+1.82%)
Aug 12, 2019 34.65 34.83 33.60 34.00 1,525,969 -0.69(-1.99%)
Aug 09, 2019 35.14 35.99 34.58 34.69 2,169,800 -0.89(-2.50%)
Aug 08, 2019 35.96 36.17 34.00 35.58 3,268,974 +1.06(+3.07%)
Aug 07, 2019 33.67 34.90 33.45 34.52 2,357,524 +0.58(+1.71%)
Aug 06, 2019 35.25 35.50 33.56 33.94 3,174,050 +0.94(+2.85%)
Aug 05, 2019 35.11 36.18 33.00 33.00 6,638,760 -4.71(-12.49%)
Aug 02, 2019 36.01 38.00 35.61 37.71 4,901,700 +2.42(+6.86%)
Aug 01, 2019 35.44 37.76 35.16 35.29 5,027,793 +0.19(+0.54%)
Jul 31, 2019 35.95 36.26 34.35 35.10 2,219,585 -0.61(-1.71%)
Jul 30, 2019 36.26 36.53 35.41 35.71 2,107,191 -1.02(-2.78%)
Jul 29, 2019 37.99 38.00 35.61 36.73 2,375,825 -0.66(-1.77%)
Jul 26, 2019 36.55 37.69 36.55 37.39 3,445,800 +1.01(+2.78%)
Jul 25, 2019 35.82 36.97 35.70 36.38 3,474,098 +0.56(+1.56%)
Jul 24, 2019 35.29 36.11 34.75 35.82 2,624,809 +0.75(+2.14%)
Jul 23, 2019 35.46 35.75 34.80 35.07 1,435,467 -0.18(-0.51%)
Jul 22, 2019 34.77 35.82 34.40 35.25 3,325,735 +0.60(+1.73%)
Jul 19, 2019 34.65 35.35 34.44 34.65 1,828,700 +0.23(+0.67%)
Jul 18, 2019 34.17 34.66 33.81 34.42 2,783,073 +0.11(+0.32%)
Jul 17, 2019 34.82 35.08 34.13 34.31 1,858,648 -0.90(-2.56%)
Jul 16, 2019 35.42 35.70 34.77 35.21 1,555,535 +0.04(+0.11%)
Jul 15, 2019 35.25 35.51 34.76 35.17 1,352,130 +0.00(+0.00%)
Jul 12, 2019 36.20 36.20 35.01 35.17 1,335,600 -0.83(-2.31%)
Jul 11, 2019 36.14 36.16 35.65 36.00 1,069,250 -0.08(-0.22%)
Jul 10, 2019 36.27 37.00 35.53 36.08 3,968,749 +0.51(+1.43%)
Jul 09, 2019 34.96 36.34 34.83 35.57 3,640,029 +0.21(+0.59%)
Jul 08, 2019 35.48 35.48 33.99 35.36 2,876,307 -0.35(-0.98%)
Jul 05, 2019 35.52 35.96 35.09 35.71 1,746,000 +0.02(+0.06%)
Jul 03, 2019 35.54 35.72 34.93 35.69 1,917,100 +0.55(+1.57%)
Jul 02, 2019 34.32 35.27 33.69 35.14 2,697,034 +0.87(+2.54%)
Jul 01, 2019 33.90 34.85 33.80 34.27 3,930,811 +1.05(+3.16%)
Jun 28, 2019 33.96 34.08 32.15 33.22 3,354,500 -0.55(-1.63%)
Jun 27, 2019 34.03 34.30 33.30 33.77 1,909,668 -0.04(-0.12%)
Jun 26, 2019 34.00 34.15 33.28 33.81 5,671,432 +0.39(+1.17%)
Jun 25, 2019 34.42 34.84 33.12 33.42 2,939,894 -0.77(-2.25%)
Jun 24, 2019 34.50 34.60 33.94 34.19 2,972,446 -0.26(-0.75%)
Jun 21, 2019 32.31 34.75 32.30 34.45 7,590,900 +2.15(+6.66%)
Jun 20, 2019 32.01 32.35 31.08 32.30 6,072,594 +0.81(+2.57%)
Jun 19, 2019 31.58 31.59 30.54 31.49 4,677,801 +0.23(+0.74%)
Jun 18, 2019 30.45 31.89 30.40 31.26 4,281,187 +1.31(+4.37%)
Jun 17, 2019 29.98 30.30 29.62 29.95 2,548,326 -0.01(-0.03%)
Jun 14, 2019 30.61 30.74 29.78 29.96 2,859,400 -0.80(-2.60%)
Jun 13, 2019 32.44 32.44 30.59 30.76 2,895,065 -0.46(-1.47%)
Jun 12, 2019 30.01 31.41 29.78 31.22 3,704,620 +0.73(+2.39%)
Jun 11, 2019 31.00 31.10 29.44 30.49 3,522,238 -0.31(-1.01%)
Jun 10, 2019 31.08 31.10 30.56 30.80 2,040,153 -0.05(-0.16%)
Jun 07, 2019 29.94 30.99 29.87 30.85 2,711,600 +1.11(+3.73%)
Jun 06, 2019 29.25 29.89 29.00 29.74 3,227,133 +0.51(+1.74%)
Jun 05, 2019 28.95 29.47 28.11 29.23 2,237,061 +0.50(+1.74%)
Jun 04, 2019 28.19 28.76 27.38 28.73 4,153,113 +0.76(+2.72%)
Jun 03, 2019 28.44 28.99 27.52 27.97 2,960,828 -0.47(-1.65%)
May 31, 2019 28.02 28.79 27.70 28.44 2,254,200 +0.07(+0.25%)
May 30, 2019 28.42 29.04 27.95 28.37 3,419,958 +0.04(+0.14%)
May 29, 2019 29.10 29.13 27.95 28.33 3,167,423 -0.86(-2.95%)
May 28, 2019 29.98 30.62 29.13 29.19 3,690,032 -0.80(-2.67%)
May 24, 2019 30.61 31.40 29.72 29.99 3,713,300 -0.60(-1.96%)
May 23, 2019 31.10 31.10 29.95 30.59 6,177,465 -0.91(-2.89%)
May 22, 2019 30.87 32.00 28.80 31.50 23,991,940 +6.11(+24.06%)
May 21, 2019 26.25 26.75 25.26 25.39 6,859,654 -0.41(-1.59%)
May 20, 2019 26.41 26.41 24.59 25.80 8,024,676 -0.87(-3.26%)
May 17, 2019 26.94 26.94 26.34 26.67 5,432,800 -0.26(-0.97%)
May 16, 2019 25.75 27.20 25.60 26.93 6,363,920 +1.33(+5.20%)
May 15, 2019 24.76 25.74 24.65 25.60 3,443,484 +0.68(+2.73%)
May 14, 2019 24.90 25.00 24.45 24.92 6,061,231 +0.54(+2.21%)
May 13, 2019 25.02 25.18 23.40 24.38 6,154,127 -1.31(-5.10%)
May 10, 2019 24.61 25.86 24.56 25.69 4,227,300 +0.95(+3.84%)
May 09, 2019 24.30 24.82 23.92 24.74 1,877,049 +0.15(+0.61%)
May 08, 2019 24.32 25.19 24.00 24.59 5,404,965 +0.29(+1.19%)
May 07, 2019 24.98 25.08 23.94 24.30 4,911,155 -0.89(-3.53%)
May 06, 2019 24.26 25.29 24.06 25.19 2,790,101 -0.01(-0.04%)
May 03, 2019 25.00 25.57 24.73 25.20 2,705,000 +0.50(+2.02%)
May 02, 2019 25.00 25.20 23.06 24.70 3,958,660 -0.27(-1.08%)
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.