Skip to main content

Trend Micro ADR (OP: TMICY )

50.65 -0.24 (-0.47%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 56.55 56.80 56.53 56.80 4,831 -0.37(-0.64%)
Oct 28, 2021 57.39 57.39 56.77 57.16 1,206 +1.06(+1.90%)
Oct 27, 2021 56.26 56.27 56.10 56.10 3,348 -0.48(-0.85%)
Oct 26, 2021 56.87 56.48 56.58 4,248 +0.28(+0.50%)
Oct 25, 2021 55.96 56.30 55.96 56.30 2,374 +0.28(+0.50%)
Oct 22, 2021 55.92 56.02 55.77 56.02 2,876 +0.28(+0.50%)
Oct 21, 2021 55.62 55.76 55.62 55.74 11,475 -0.46(-0.82%)
Oct 20, 2021 56.40 56.40 56.16 56.20 2,986 +0.33(+0.59%)
Oct 19, 2021 56.12 56.12 55.48 55.87 4,461 +0.85(+1.54%)
Oct 18, 2021 54.74 55.02 54.74 55.02 8,605 -0.13(-0.24%)
Oct 15, 2021 54.86 55.15 54.86 55.15 2,500 +0.45(+0.82%)
Oct 14, 2021 54.56 54.70 54.52 54.70 3,435 +0.65(+1.20%)
Oct 13, 2021 54.14 54.14 53.86 54.05 3,709 +0.00(+0.00%)
Oct 12, 2021 54.05 54.23 53.94 54.05 5,707 -0.18(-0.33%)
Oct 11, 2021 54.70 54.98 54.07 54.23 3,425 -0.39(-0.71%)
Oct 08, 2021 54.25 54.62 54.25 54.62 1,534 +0.88(+1.64%)
Oct 07, 2021 53.29 53.95 53.29 53.74 6,507 +0.77(+1.46%)
Oct 06, 2021 52.26 52.97 52.26 52.97 4,652 -0.88(-1.64%)
Oct 05, 2021 52.44 54.16 52.44 53.85 3,330 -0.64(-1.17%)
Oct 04, 2021 54.54 55.09 54.49 54.49 4,237 -1.65(-2.94%)
Oct 01, 2021 55.65 56.14 55.65 56.14 1,343 +0.37(+0.66%)
Sep 30, 2021 55.66 55.93 55.66 55.77 2,690 +0.17(+0.31%)
Sep 29, 2021 54.73 55.60 54.73 55.60 13,727 +0.48(+0.87%)
Sep 28, 2021 55.58 55.85 55.12 55.12 5,873 -1.88(-3.30%)
Sep 27, 2021 57.59 57.59 57.00 57.00 1,316 +0.41(+0.72%)
Sep 24, 2021 56.59 56.59 56.59 56.59 3,896 -0.26(-0.47%)
Sep 23, 2021 56.85 57.23 56.49 56.85 1,767 -0.05(-0.10%)
Sep 22, 2021 57.57 57.78 56.59 56.91 2,612 -0.39(-0.68%)
Sep 21, 2021 57.03 57.30 56.48 57.30 5,874 +0.81(+1.43%)
Sep 20, 2021 56.54 56.59 56.18 56.49 9,129 -0.78(-1.36%)
Sep 17, 2021 57.14 57.45 57.14 57.27 5,634 -0.58(-1.00%)
Sep 16, 2021 57.75 57.85 57.52 57.85 2,734 -0.62(-1.06%)
Sep 15, 2021 58.81 58.81 58.47 58.47 2,413 +0.88(+1.53%)
Sep 14, 2021 57.87 57.87 57.43 57.59 3,674 -0.76(-1.30%)
Sep 13, 2021 58.29 58.35 58.20 58.35 1,624 +1.25(+2.18%)
Sep 10, 2021 58.84 58.84 57.10 57.10 2,449 -0.25(-0.43%)
Sep 09, 2021 56.46 57.35 56.46 57.35 15,690 +0.93(+1.65%)
Sep 08, 2021 57.50 57.50 56.42 56.42 9,826 -0.66(-1.16%)
Sep 07, 2021 57.08 57.08 56.81 57.08 2,265 -0.01(-0.02%)
Sep 03, 2021 56.83 57.09 56.83 57.09 3,779 +1.49(+2.68%)
Sep 02, 2021 56.05 56.06 55.60 55.60 7,471 -0.60(-1.07%)
Sep 01, 2021 56.08 56.20 56.06 56.20 3,623 +1.28(+2.33%)
Aug 31, 2021 55.05 55.17 54.91 54.92 13,689 +0.66(+1.22%)
Aug 30, 2021 54.26 54.54 54.21 54.26 5,347 -0.28(-0.51%)
Aug 27, 2021 53.80 54.54 53.80 54.54 6,665 +0.56(+1.04%)
Aug 26, 2021 53.91 54.02 53.88 53.98 6,088 -0.80(-1.46%)
Aug 25, 2021 54.92 54.92 54.77 54.78 6,815 +0.25(+0.46%)
Aug 24, 2021 54.29 54.58 54.17 54.53 4,598 +0.09(+0.17%)
Aug 23, 2021 54.39 54.44 54.39 54.44 1,689 +0.89(+1.65%)
Aug 20, 2021 53.43 53.55 53.31 53.55 4,591 +0.62(+1.17%)
Aug 19, 2021 52.89 52.93 52.84 52.93 2,903 +0.63(+1.21%)
Aug 18, 2021 52.47 52.47 52.15 52.30 4,159 -0.36(-0.69%)
Aug 17, 2021 52.48 52.66 52.43 52.66 13,667 -0.41(-0.76%)
Aug 16, 2021 52.95 53.06 52.94 53.06 2,068 +0.63(+1.21%)
Aug 13, 2021 51.63 52.65 51.63 52.43 4,991 -0.43(-0.81%)
Aug 12, 2021 49.66 52.86 49.66 52.86 2,458 +1.49(+2.90%)
Aug 11, 2021 51.42 51.59 51.31 51.37 3,297 -0.04(-0.07%)
Aug 10, 2021 51.08 51.55 51.08 51.41 6,165 -0.27(-0.53%)
Aug 09, 2021 51.37 51.69 51.37 51.68 1,746 +0.02(+0.04%)
Aug 06, 2021 51.73 51.73 51.59 51.66 3,659 -0.17(-0.33%)
Aug 05, 2021 51.83 51.83 51.59 51.83 7,061 -0.28(-0.54%)
Aug 04, 2021 52.53 52.53 51.92 52.11 2,596 -0.70(-1.33%)
Aug 03, 2021 52.58 53.13 52.27 52.81 3,821 +0.19(+0.36%)
Aug 02, 2021 53.27 53.27 52.62 52.62 3,751 +0.20(+0.38%)
Jul 30, 2021 52.15 52.42 52.15 52.42 2,039 -0.99(-1.85%)
Jul 29, 2021 53.84 53.84 53.41 53.41 2,958 -0.10(-0.18%)
Jul 28, 2021 53.49 53.81 53.49 53.51 2,551 +0.34(+0.64%)
Jul 27, 2021 53.01 53.26 53.01 53.16 4,524 -0.57(-1.06%)
Jul 26, 2021 53.72 53.73 53.42 53.73 3,955 +0.16(+0.31%)
Jul 23, 2021 53.30 53.73 53.30 53.56 3,781 +0.27(+0.50%)
Jul 22, 2021 53.72 53.72 53.28 53.30 8,890 -0.12(-0.22%)
Jul 21, 2021 53.38 53.42 53.10 53.42 3,876 +0.09(+0.17%)
Jul 20, 2021 51.29 53.33 51.29 53.33 12,468 +0.89(+1.70%)
Jul 19, 2021 52.62 53.29 52.44 52.44 2,452 -0.28(-0.53%)
Jul 16, 2021 52.73 53.09 52.72 52.72 2,063 +0.05(+0.09%)
Jul 15, 2021 52.59 52.67 52.51 52.67 5,184 -0.81(-1.51%)
Jul 14, 2021 53.50 53.50 53.18 53.48 6,280 +0.81(+1.54%)
Jul 13, 2021 53.35 53.35 52.48 52.67 5,310 -0.44(-0.83%)
Jul 12, 2021 52.94 53.11 52.94 53.11 5,313 +0.37(+0.70%)
Jul 09, 2021 52.37 52.74 52.37 52.74 4,850 +0.51(+0.98%)
Jul 08, 2021 52.20 52.20 52.20 52.23 9,747 +0.13(+0.25%)
Jul 07, 2021 52.12 52.12 51.64 52.10 11,561 +0.68(+1.33%)
Jul 06, 2021 51.92 51.92 51.21 51.42 4,729 -0.51(-0.99%)
Jul 02, 2021 51.98 52.18 51.93 51.93 2,410 +0.16(+0.31%)
Jul 01, 2021 51.38 51.77 51.38 51.77 2,342 -0.86(-1.64%)
Jun 30, 2021 52.99 52.99 52.59 52.63 12,756 +0.05(+0.10%)
Jun 29, 2021 52.69 52.69 52.49 52.58 3,673 -0.05(-0.10%)
Jun 28, 2021 52.63 52.63 52.42 52.63 2,589 -0.24(-0.46%)
Jun 25, 2021 53.00 53.00 52.79 52.88 3,731 -0.27(-0.52%)
Jun 24, 2021 52.80 53.25 52.70 53.15 12,706 +1.45(+2.80%)
Jun 23, 2021 51.63 51.84 51.58 51.70 22,653 -0.52(-1.01%)
Jun 22, 2021 52.05 52.74 51.92 52.23 10,204 -0.41(-0.79%)
Jun 21, 2021 51.88 52.64 51.67 52.64 12,055 +0.70(+1.35%)
Jun 18, 2021 51.90 52.26 51.72 51.94 4,694 -0.40(-0.76%)
Jun 17, 2021 52.00 52.34 51.99 52.34 13,070 +0.01(+0.01%)
Jun 16, 2021 52.85 52.85 52.14 52.34 9,146 -0.24(-0.47%)
Jun 15, 2021 52.87 52.87 52.28 52.58 5,772 +0.97(+1.88%)
Jun 14, 2021 51.30 51.69 51.30 51.61 4,137 +0.07(+0.14%)
Jun 11, 2021 51.62 51.62 51.39 51.54 2,085 +0.45(+0.87%)
Jun 10, 2021 51.02 51.20 51.02 51.09 3,227 -0.12(-0.22%)
Jun 09, 2021 51.10 51.24 51.06 51.21 13,085 -0.34(-0.66%)
Jun 08, 2021 52.60 52.60 51.04 51.55 10,455 +1.55(+3.10%)
Jun 07, 2021 50.39 50.39 50.00 50.00 5,395 +0.44(+0.89%)
Jun 04, 2021 49.64 49.74 49.48 49.56 5,173 -0.82(-1.63%)
Jun 03, 2021 50.41 50.41 50.20 50.38 6,828 -0.40(-0.79%)
Jun 02, 2021 50.78 50.78 50.21 50.78 6,032 -0.45(-0.88%)
Jun 01, 2021 51.00 51.28 50.95 51.23 4,899 +0.22(+0.43%)
May 28, 2021 51.22 51.22 50.67 51.01 17,465 -0.76(-1.47%)
May 27, 2021 53.34 53.34 51.51 51.77 3,324 -0.35(-0.67%)
May 26, 2021 52.13 52.13 52.12 52.12 5,630 +0.42(+0.81%)
May 25, 2021 51.86 51.86 51.47 51.70 5,881 +0.36(+0.70%)
May 24, 2021 50.60 51.34 50.60 51.34 3,590 +0.83(+1.65%)
May 21, 2021 51.33 51.33 50.51 50.51 23,387 -0.32(-0.62%)
May 20, 2021 50.76 50.96 50.74 50.83 2,587 +1.23(+2.47%)
May 19, 2021 49.94 49.94 49.60 49.60 2,478 +0.78(+1.60%)
May 18, 2021 48.46 49.37 48.46 48.82 3,140 +0.05(+0.11%)
May 17, 2021 50.24 50.24 48.65 48.77 3,354 -1.49(-2.97%)
May 14, 2021 49.42 51.47 48.44 50.26 8,917 +2.53(+5.30%)
May 13, 2021 48.39 48.39 47.13 47.73 29,809 +1.06(+2.28%)
May 12, 2021 48.03 48.03 46.47 46.67 8,330 -1.25(-2.61%)
May 11, 2021 48.86 48.86 47.23 47.92 8,646 -0.68(-1.40%)
May 10, 2021 49.78 49.78 48.60 48.60 5,095 +0.06(+0.12%)
May 07, 2021 48.30 48.54 48.05 48.54 9,971 +0.91(+1.91%)
May 06, 2021 48.05 48.05 47.63 47.63 20,694 -0.40(-0.83%)
May 05, 2021 47.85 48.03 47.73 48.03 4,041 +0.54(+1.14%)
May 04, 2021 47.50 47.67 47.35 47.49 3,784 -0.27(-0.57%)
May 03, 2021 48.43 48.43 47.76 47.76 6,766 -0.13(-0.27%)
Apr 30, 2021 47.13 48.33 47.10 47.89 5,100 +0.33(+0.69%)
Apr 29, 2021 47.61 47.93 47.41 47.56 5,012 +0.26(+0.55%)
Apr 28, 2021 48.38 48.38 46.48 47.30 6,397 -1.43(-2.93%)
Apr 27, 2021 47.92 49.02 47.92 48.73 5,792 -0.60(-1.22%)
Apr 26, 2021 50.89 50.89 49.33 49.33 4,386 -0.07(-0.14%)
Apr 23, 2021 49.46 49.54 49.26 49.40 3,000 +0.82(+1.69%)
Apr 22, 2021 47.47 48.99 47.47 48.58 3,909 +0.17(+0.36%)
Apr 21, 2021 47.24 48.55 47.24 48.41 1,999 -0.41(-0.83%)
Apr 20, 2021 48.55 48.81 48.41 48.81 2,224 -1.42(-2.83%)
Apr 19, 2021 50.52 50.73 50.18 50.23 5,066 +0.56(+1.13%)
Apr 16, 2021 49.76 50.17 49.37 49.67 4,600 +0.07(+0.14%)
Apr 15, 2021 48.87 50.41 48.87 49.60 5,407 -0.06(-0.12%)
Apr 14, 2021 49.25 49.66 49.08 49.66 3,580 -0.34(-0.68%)
Apr 13, 2021 50.27 50.27 49.59 50.00 6,461 +0.37(+0.75%)
Apr 12, 2021 49.13 50.04 49.02 49.63 14,353 -0.95(-1.88%)
Apr 09, 2021 49.03 50.58 49.03 50.58 6,800 +1.05(+2.13%)
Apr 08, 2021 49.95 50.03 49.32 49.52 6,210 -0.98(-1.94%)
Apr 07, 2021 50.51 50.94 50.38 50.51 5,919 +0.14(+0.28%)
Apr 06, 2021 50.50 50.57 50.07 50.37 28,427 -0.20(-0.39%)
Apr 05, 2021 50.00 51.17 50.00 50.56 14,448 +0.64(+1.28%)
Apr 01, 2021 50.21 50.21 49.83 49.92 7,800 -0.40(-0.79%)
Mar 31, 2021 49.88 50.53 49.88 50.32 17,339 -0.39(-0.77%)
Mar 30, 2021 51.81 52.00 50.35 50.71 29,588 -1.79(-3.41%)
Mar 29, 2021 52.50 52.50 50.39 52.50 5,364 +1.34(+2.61%)
Mar 26, 2021 51.13 51.23 50.93 51.16 5,300 +0.77(+1.52%)
Mar 25, 2021 50.08 50.43 50.08 50.40 3,104 -0.41(-0.81%)
Mar 24, 2021 50.54 50.81 50.42 50.81 4,419 +1.08(+2.17%)
Mar 23, 2021 49.36 49.96 49.36 49.73 8,301 -1.58(-3.08%)
Mar 22, 2021 51.90 51.90 50.63 51.31 6,366 -0.09(-0.18%)
Mar 19, 2021 50.88 51.40 50.72 51.40 10,300 +0.18(+0.36%)
Mar 18, 2021 51.48 51.53 50.97 51.22 3,132 +0.04(+0.07%)
Mar 17, 2021 51.49 51.49 50.26 51.18 7,006 +1.31(+2.63%)
Mar 16, 2021 48.86 50.64 48.86 49.87 11,298 +0.82(+1.67%)
Mar 15, 2021 48.95 49.40 48.95 49.05 6,919 -1.52(-3.01%)
Mar 12, 2021 49.70 50.58 48.49 50.57 7,100 +1.23(+2.49%)
Mar 11, 2021 48.39 49.43 48.39 49.34 3,214 +0.94(+1.94%)
Mar 10, 2021 48.40 48.74 48.34 48.40 9,444 -0.32(-0.66%)
Mar 09, 2021 48.16 48.76 46.85 48.72 12,383 +1.09(+2.29%)
Mar 08, 2021 46.39 47.98 46.39 47.63 4,007 -0.09(-0.18%)
Mar 05, 2021 48.13 48.13 47.10 47.72 5,200 +0.05(+0.09%)
Mar 04, 2021 48.00 48.22 47.17 47.67 5,919 -0.41(-0.85%)
Mar 03, 2021 48.50 48.60 48.08 48.08 4,740 -1.32(-2.67%)
Mar 02, 2021 49.48 50.78 48.45 49.40 6,115 -1.14(-2.26%)
Mar 01, 2021 51.15 51.15 49.96 50.54 4,803 +1.91(+3.93%)
Feb 26, 2021 49.76 49.76 47.34 48.63 6,000 -0.22(-0.45%)
Feb 25, 2021 50.55 50.75 48.85 48.85 8,601 -1.90(-3.74%)
Feb 24, 2021 51.95 51.95 50.10 50.75 12,362 -2.21(-4.17%)
Feb 23, 2021 53.20 53.41 52.51 52.96 3,292 -0.70(-1.30%)
Feb 22, 2021 52.96 54.60 52.96 53.66 4,662 -1.03(-1.88%)
Feb 19, 2021 55.32 55.32 54.61 54.69 2,000 -0.66(-1.18%)
Feb 18, 2021 56.50 56.50 55.34 55.34 715 -2.22(-3.86%)
Feb 17, 2021 57.38 57.75 57.38 57.56 1,071 -0.91(-1.56%)
Feb 16, 2021 59.96 59.96 57.00 58.48 1,630 +0.34(+0.59%)
Feb 12, 2021 57.66 58.14 57.66 58.14 1,200 +0.97(+1.69%)
Feb 11, 2021 57.51 57.51 57.17 57.17 1,330 +0.11(+0.20%)
Feb 10, 2021 56.85 57.06 56.66 57.06 5,834 +0.54(+0.96%)
Feb 09, 2021 56.90 56.90 56.52 56.52 7,124 -0.83(-1.45%)
Feb 08, 2021 58.89 58.89 55.36 57.35 2,474 +1.54(+2.76%)
Feb 05, 2021 55.89 55.89 55.63 55.81 2,500 -0.72(-1.27%)
Feb 04, 2021 56.47 56.53 56.44 56.53 1,475 +0.10(+0.18%)
Feb 03, 2021 56.55 56.55 56.17 56.43 1,608 +1.81(+3.31%)
Feb 02, 2021 55.04 55.04 54.30 54.62 2,893 -0.83(-1.50%)
Feb 01, 2021 55.30 55.46 54.85 55.45 7,469 +0.27(+0.49%)
Jan 29, 2021 55.40 55.40 54.98 55.18 1,800 +0.61(+1.12%)
Jan 28, 2021 54.04 54.73 54.04 54.57 1,779 +1.31(+2.46%)
Jan 27, 2021 53.68 53.68 53.18 53.26 1,721 -1.44(-2.63%)
Jan 26, 2021 54.20 54.70 54.20 54.70 1,660 +0.18(+0.33%)
Jan 25, 2021 55.21 55.21 54.30 54.52 1,846 -0.79(-1.44%)
Jan 22, 2021 55.52 55.52 55.03 55.31 2,000 +0.28(+0.52%)
Jan 21, 2021 54.97 55.03 54.89 55.03 1,580 +0.11(+0.20%)
Jan 20, 2021 54.15 54.92 54.15 54.92 2,128 +0.39(+0.72%)
Jan 19, 2021 54.63 55.00 54.39 54.53 1,995 -1.86(-3.30%)
Jan 15, 2021 56.16 56.67 56.16 56.39 1,400 +0.28(+0.50%)
Jan 14, 2021 55.97 56.11 55.97 56.11 1,090 +0.65(+1.17%)
Jan 13, 2021 55.50 55.50 54.80 55.46 3,690 -0.48(-0.86%)
Jan 12, 2021 55.43 55.94 55.43 55.94 21,536 -0.13(-0.23%)
Jan 11, 2021 56.00 56.29 56.00 56.07 2,035 +0.02(+0.03%)
Jan 08, 2021 55.84 56.05 55.81 56.05 6,000 +0.80(+1.46%)
Jan 07, 2021 55.25 55.25 55.25 55.25 820 -1.08(-1.91%)
Jan 06, 2021 56.33 56.33 56.16 56.33 598 -0.27(-0.49%)
Jan 05, 2021 56.38 56.60 56.38 56.60 1,840 -0.60(-1.05%)
Jan 04, 2021 57.19 57.40 57.19 57.20 941 -0.19(-0.33%)
Dec 31, 2020 57.39 57.39 57.39 1,069 -0.20(-0.36%)
Dec 30, 2020 57.59 57.59 57.59 57.59 1,069 -0.91(-1.55%)
Dec 29, 2020 56.80 58.67 56.80 58.50 2,826 +1.20(+2.09%)
Dec 28, 2020 57.55 57.55 57.12 57.30 599 -0.70(-1.20%)
Dec 24, 2020 58.00 58.00 58.00 254 +0.00(+0.00%)
Dec 23, 2020 58.06 58.76 58.00 58.00 1,056 +2.46(+4.43%)
Dec 22, 2020 54.52 56.45 54.52 55.54 2,513 +0.61(+1.11%)
Dec 21, 2020 54.74 54.93 54.70 54.93 1,725 -0.72(-1.29%)
Dec 18, 2020 55.33 55.65 55.25 55.65 1,900 +0.20(+0.36%)
Dec 17, 2020 55.68 55.68 55.04 55.45 1,235 +0.22(+0.40%)
Dec 16, 2020 55.15 55.23 54.92 55.23 4,289 -0.09(-0.16%)
Dec 15, 2020 54.67 55.32 54.67 55.32 1,381 +0.02(+0.04%)
Dec 14, 2020 57.22 57.22 55.30 55.30 1,561 +0.37(+0.66%)
Dec 11, 2020 56.00 56.00 54.66 54.93 2,000 +0.41(+0.76%)
Dec 10, 2020 54.75 54.75 54.52 54.52 569 -1.26(-2.26%)
Dec 09, 2020 55.97 55.97 55.78 55.78 879 +1.41(+2.58%)
Dec 08, 2020 54.15 54.49 54.09 54.38 3,573 +0.16(+0.29%)
Dec 07, 2020 54.23 54.23 54.22 54.22 1,111 +0.12(+0.22%)
Dec 04, 2020 54.10 54.10 54.09 54.10 1,900 +0.87(+1.63%)
Dec 03, 2020 53.51 53.51 53.23 53.23 2,214 -0.25(-0.47%)
Dec 02, 2020 53.62 53.91 52.91 53.48 3,316 -0.95(-1.75%)
Dec 01, 2020 53.94 54.51 53.94 54.43 1,892 -0.01(-0.01%)
Nov 30, 2020 54.69 54.73 54.27 54.44 3,694 -1.29(-2.32%)
Nov 27, 2020 55.73 55.73 55.73 55.73 600 +1.75(+3.24%)
Nov 25, 2020 53.72 55.00 53.72 53.98 2,600 -0.20(-0.37%)
Nov 24, 2020 54.18 54.18 53.74 54.18 2,847 +1.06(+2.00%)
Nov 23, 2020 53.09 53.12 52.92 53.12 3,486 +0.37(+0.70%)
Nov 20, 2020 52.22 52.90 52.22 52.75 900 +1.31(+2.55%)
Nov 19, 2020 51.13 51.44 51.13 51.44 2,078 -0.07(-0.13%)
Nov 18, 2020 51.79 51.87 51.40 51.51 82,315 +0.45(+0.87%)
Nov 17, 2020 52.30 52.30 50.91 51.06 22,930 -2.92(-5.41%)
Nov 16, 2020 53.96 55.00 53.80 53.98 1,947 -1.94(-3.47%)
Nov 13, 2020 56.36 56.36 55.47 55.92 3,100 -2.77(-4.72%)
Nov 12, 2020 59.26 59.26 58.32 58.69 4,660 +0.53(+0.91%)
Nov 11, 2020 58.46 58.46 58.16 58.16 849 -0.76(-1.29%)
Nov 10, 2020 58.90 58.92 58.84 58.92 1,870 -0.98(-1.64%)
Nov 09, 2020 59.00 60.29 58.95 59.90 25,534 +0.35(+0.59%)
Nov 06, 2020 59.34 59.60 59.34 59.55 1,600 +1.10(+1.88%)
Nov 05, 2020 58.29 58.45 58.05 58.45 14,245 +1.47(+2.58%)
Nov 04, 2020 56.87 56.98 56.87 56.98 1,108 +1.35(+2.43%)
Nov 03, 2020 55.58 57.38 55.58 55.63 1,381 -0.10(-0.17%)
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.