Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.597 2.631 2.574 2.574 1,961,197 +0.02(+0.88%)
Sep 29, 2020 2.582 2.589 2.545 2.552 3,109,287 -0.08(-3.12%)
Sep 28, 2020 2.612 2.642 2.597 2.634 2,525,757 +0.03(+1.15%)
Sep 25, 2020 2.589 2.612 2.574 2.604 2,670,141 -0.01(-0.57%)
Sep 24, 2020 2.604 2.642 2.582 2.619 3,146,721 +0.05(+2.04%)
Sep 23, 2020 2.642 2.657 2.559 2.567 3,572,433 -0.09(-3.38%)
Sep 22, 2020 2.694 2.724 2.642 2.657 3,423,899 -0.01(-0.28%)
Sep 21, 2020 2.649 2.672 2.616 2.664 3,619,330 -0.10(-3.52%)
Sep 18, 2020 2.806 2.814 2.732 2.762 3,821,818 -0.09(-3.15%)
Sep 17, 2020 2.829 2.855 2.814 2.851 1,146,887 +0.01(+0.53%)
Sep 16, 2020 2.844 2.874 2.829 2.836 2,014,446 -0.04(-1.30%)
Sep 15, 2020 2.889 2.904 2.859 2.874 4,048,359 -0.01(-0.26%)
Sep 14, 2020 2.904 2.911 2.874 2.881 1,901,540 +0.03(+1.05%)
Sep 11, 2020 2.866 2.885 2.844 2.851 1,820,715 +0.00(+0.00%)
Sep 10, 2020 2.934 2.941 2.848 2.851 2,283,698 -0.08(-2.81%)
Sep 09, 2020 2.919 2.949 2.911 2.934 2,265,454 +0.06(+2.08%)
Sep 08, 2020 2.874 2.904 2.844 2.874 2,685,381 -0.06(-2.04%)
Sep 04, 2020 2.904 2.949 2.874 2.934 2,092,232 +0.01(+0.26%)
Sep 03, 2020 2.941 2.982 2.911 2.926 2,649,008 +0.04(+1.56%)
Sep 02, 2020 2.881 2.904 2.859 2.881 2,767,777 +0.00(+0.00%)
Sep 01, 2020 2.893 2.919 2.870 2.881 2,852,209 -0.07(-2.53%)
Aug 31, 2020 2.986 2.994 2.949 2.956 2,960,826 -0.05(-1.74%)
Aug 28, 2020 3.016 3.016 2.994 3.009 1,606,788 +0.01(+0.25%)
Aug 27, 2020 3.038 3.042 3.001 3.001 1,886,091 -0.05(-1.72%)
Aug 26, 2020 3.068 3.076 3.038 3.053 1,740,206 -0.05(-1.69%)
Aug 25, 2020 3.188 3.188 3.068 3.106 2,024,784 -0.04(-1.43%)
Aug 24, 2020 3.136 3.158 3.117 3.151 3,844,458 +0.07(+2.18%)
Aug 21, 2020 3.087 3.095 3.053 3.083 2,139,801 -0.02(-0.72%)
Aug 20, 2020 3.128 3.143 3.098 3.106 2,223,954 -0.08(-2.58%)
Aug 19, 2020 3.211 3.233 3.188 3.188 1,499,659 +0.01(+0.47%)
Aug 18, 2020 3.211 3.211 3.166 3.173 1,127,549 -0.02(-0.70%)
Aug 17, 2020 3.233 3.255 3.188 3.196 1,492,689 -0.02(-0.70%)
Aug 14, 2020 3.226 3.259 3.218 3.218 1,204,723 -0.04(-1.15%)
Aug 13, 2020 3.278 3.308 3.248 3.255 958,819 +0.01(+0.23%)
Aug 12, 2020 3.300 3.300 3.233 3.248 1,252,093 +0.04(+1.40%)
Aug 11, 2020 3.255 3.278 3.196 3.203 2,791,230 +0.04(+1.18%)
Aug 10, 2020 3.143 3.196 3.136 3.166 2,030,900 +0.05(+1.68%)
Aug 07, 2020 3.076 3.121 3.061 3.113 2,673,749 +0.01(+0.48%)
Aug 06, 2020 3.113 3.121 3.076 3.098 2,646,139 -0.07(-2.36%)
Aug 05, 2020 3.233 3.241 3.166 3.173 2,063,964 -0.10(-2.97%)
Aug 04, 2020 3.233 3.278 3.226 3.270 2,941,510 +0.08(+2.58%)
Aug 03, 2020 3.173 3.207 3.143 3.188 1,969,755 +0.04(+1.19%)
Jul 31, 2020 3.270 3.270 3.143 3.151 3,237,361 -0.19(-5.82%)
Jul 30, 2020 3.323 3.345 3.263 3.345 2,381,868 -0.02(-0.67%)
Jul 29, 2020 3.360 3.396 3.345 3.368 2,233,040 +0.04(+1.12%)
Jul 28, 2020 3.285 3.345 3.263 3.330 1,554,784 +0.01(+0.45%)
Jul 27, 2020 3.338 3.338 3.300 3.315 2,007,352 -0.07(-1.99%)
Jul 24, 2020 3.405 3.420 3.375 3.383 1,167,310 -0.06(-1.74%)
Jul 23, 2020 3.473 3.484 3.435 3.443 1,275,862 -0.10(-2.75%)
Jul 22, 2020 3.555 3.566 3.525 3.540 909,032 -0.02(-0.63%)
Jul 21, 2020 3.547 3.600 3.517 3.562 2,269,457 -0.02(-0.63%)
Jul 20, 2020 3.555 3.592 3.540 3.585 1,288,668 +0.04(+1.27%)
Jul 17, 2020 3.532 3.547 3.517 3.540 749,344 -0.03(-0.84%)
Jul 16, 2020 3.540 3.645 3.540 3.570 2,035,897 +0.04(+1.06%)
Jul 15, 2020 3.525 3.547 3.487 3.532 1,902,575 -0.05(-1.46%)
Jul 14, 2020 3.502 3.592 3.495 3.585 1,848,567 +0.14(+4.13%)
Jul 13, 2020 3.502 3.502 3.435 3.443 1,015,195 +0.01(+0.22%)
Jul 10, 2020 3.390 3.435 3.362 3.435 539,693 +0.07(+2.00%)
Jul 09, 2020 3.413 3.413 3.353 3.368 1,387,291 -0.08(-2.39%)
Jul 08, 2020 3.450 3.458 3.420 3.450 1,210,810 +0.00(+0.00%)
Jul 07, 2020 3.473 3.495 3.443 3.450 1,551,891 -0.12(-3.35%)
Jul 06, 2020 3.585 3.607 3.547 3.570 1,308,433 -0.01(-0.21%)
Jul 02, 2020 3.622 3.678 3.562 3.577 1,391,124 -0.01(-0.42%)
Jul 01, 2020 3.540 3.607 3.540 3.592 1,078,894 -0.01(-0.41%)
Jun 30, 2020 3.562 3.615 3.535 3.607 918,698 -0.04(-1.23%)
Jun 29, 2020 3.607 3.675 3.592 3.652 1,015,089 +0.11(+3.17%)
Jun 26, 2020 3.607 3.607 3.525 3.540 724,624 -0.11(-3.07%)
Jun 25, 2020 3.570 3.663 3.555 3.652 951,150 +0.10(+2.74%)
Jun 24, 2020 3.600 3.607 3.521 3.555 1,166,314 -0.08(-2.26%)
Jun 23, 2020 3.660 3.667 3.615 3.637 1,184,756 +0.03(+0.83%)
Jun 22, 2020 3.637 3.637 3.585 3.607 1,575,886 -0.04(-1.23%)
Jun 19, 2020 3.712 3.723 3.652 3.652 1,646,072 -0.02(-0.61%)
Jun 18, 2020 3.660 3.697 3.641 3.675 1,921,656 -0.13(-3.35%)
Jun 17, 2020 3.847 3.847 3.783 3.802 1,590,576 -0.04(-1.02%)
Jun 16, 2020 3.827 3.920 3.783 3.841 2,548,536 +0.17(+4.49%)
Jun 15, 2020 3.532 3.683 3.518 3.676 1,841,250 +0.00(+0.00%)
Jun 12, 2020 3.712 3.733 3.611 3.676 2,337,976 +0.11(+3.02%)
Jun 11, 2020 3.719 3.740 3.568 3.568 4,475,137 -0.34(-8.64%)
Jun 10, 2020 3.999 4.006 3.877 3.906 2,586,882 -0.06(-1.45%)
Jun 09, 2020 3.934 3.992 3.931 3.963 1,825,622 -0.10(-2.47%)
Jun 08, 2020 4.071 4.085 3.995 4.063 2,427,005 +0.15(+3.85%)
Jun 05, 2020 3.985 4.013 3.906 3.913 3,665,964 +0.14(+3.61%)
Jun 04, 2020 3.755 3.823 3.755 3.776 1,738,851 -0.01(-0.19%)
Jun 03, 2020 3.712 3.798 3.712 3.783 1,744,657 +0.17(+4.77%)
Jun 02, 2020 3.582 3.626 3.554 3.611 1,720,288 +0.06(+1.62%)
Jun 01, 2020 3.532 3.566 3.532 3.554 1,560,226 +0.14(+3.99%)
May 29, 2020 3.439 3.439 3.381 3.417 1,751,149 -0.08(-2.26%)
May 28, 2020 3.453 3.518 3.442 3.496 4,312,711 +0.17(+5.18%)
May 27, 2020 3.295 3.335 3.249 3.324 2,620,526 +0.11(+3.35%)
May 26, 2020 3.180 3.245 3.180 3.216 1,495,271 -0.02(-0.67%)
May 22, 2020 3.288 3.288 3.206 3.238 1,774,550 -0.02(-0.66%)
May 21, 2020 3.267 3.295 3.245 3.259 1,649,422 +0.09(+2.71%)
May 20, 2020 3.137 3.195 3.123 3.173 2,458,498 +0.10(+3.27%)
May 19, 2020 3.159 3.159 3.058 3.073 5,027,841 -0.33(-9.70%)
May 18, 2020 3.338 3.417 3.331 3.403 960,272 +0.11(+3.27%)
May 15, 2020 3.295 3.302 3.267 3.295 550,333 -0.04(-1.08%)
May 14, 2020 3.267 3.346 3.231 3.331 924,074 +0.08(+2.43%)
May 13, 2020 3.346 3.346 3.245 3.252 833,882 -0.09(-2.79%)
May 12, 2020 3.360 3.453 3.331 3.346 1,378,647 +0.04(+1.30%)
May 11, 2020 3.267 3.310 3.245 3.302 735,471 -0.01(-0.22%)
May 08, 2020 3.331 3.331 3.267 3.310 1,019,739 -0.04(-1.07%)
May 07, 2020 3.310 3.396 3.274 3.346 1,740,684 +0.01(+0.22%)
May 06, 2020 3.425 3.425 3.331 3.338 795,153 -0.11(-3.33%)
May 05, 2020 3.439 3.468 3.417 3.453 1,482,865 +0.04(+1.05%)
May 04, 2020 3.453 3.460 3.381 3.417 1,464,192 -0.06(-1.86%)
May 01, 2020 3.295 3.511 3.209 3.482 2,729,380 +0.21(+6.36%)
Apr 30, 2020 3.331 3.331 3.259 3.274 1,688,446 -0.07(-2.15%)
Apr 29, 2020 3.281 3.346 3.224 3.346 1,179,912 +0.17(+5.19%)
Apr 28, 2020 3.224 3.224 3.159 3.180 1,534,813 +0.02(+0.68%)
Apr 27, 2020 3.195 3.195 3.145 3.159 1,555,517 -0.01(-0.23%)
Apr 24, 2020 3.202 3.209 3.116 3.166 1,645,707 +0.05(+1.61%)
Apr 23, 2020 3.145 3.188 3.109 3.116 1,521,082 -0.07(-2.25%)
Apr 22, 2020 3.180 3.195 3.137 3.188 1,020,444 +0.09(+2.78%)
Apr 21, 2020 3.101 3.137 3.073 3.101 2,941,188 -0.10(-3.14%)
Apr 20, 2020 3.195 3.245 3.173 3.202 1,179,398 -0.07(-2.19%)
Apr 17, 2020 3.274 3.281 3.216 3.274 1,642,364 +0.03(+0.88%)
Apr 16, 2020 3.245 3.259 3.202 3.245 2,181,472 -0.04(-1.09%)
Apr 15, 2020 3.281 3.338 3.238 3.281 1,847,050 -0.16(-4.59%)
Apr 14, 2020 3.417 3.496 3.410 3.439 2,317,055 +0.05(+1.48%)
Apr 13, 2020 3.389 3.392 3.310 3.389 1,316,503 +0.01(+0.43%)
Apr 09, 2020 3.446 3.475 3.338 3.374 3,247,259 -0.09(-2.69%)
Apr 08, 2020 3.432 3.496 3.389 3.468 1,374,141 +0.03(+0.83%)
Apr 07, 2020 3.561 3.561 3.412 3.439 1,844,601 +0.01(+0.21%)
Apr 06, 2020 3.346 3.432 3.331 3.432 1,615,035 +0.26(+8.14%)
Apr 03, 2020 3.159 3.195 3.123 3.173 1,483,434 -0.06(-2.00%)
Apr 02, 2020 3.094 3.252 3.058 3.238 1,914,824 +0.07(+2.27%)
Apr 01, 2020 3.238 3.249 3.137 3.166 1,223,323 -0.11(-3.50%)
Mar 31, 2020 3.274 3.371 3.216 3.281 2,510,640 -0.08(-2.35%)
Mar 30, 2020 3.267 3.410 3.231 3.360 2,574,145 +0.09(+2.63%)
Mar 27, 2020 3.267 3.338 3.202 3.274 1,701,144 -0.11(-3.39%)
Mar 26, 2020 3.317 3.417 3.292 3.389 2,051,065 -0.02(-0.63%)
Mar 25, 2020 3.425 3.536 3.353 3.410 3,446,880 -0.05(-1.45%)
Mar 24, 2020 3.403 3.539 3.367 3.460 2,266,670 +0.18(+5.47%)
Mar 23, 2020 3.281 3.324 3.202 3.281 3,628,354 +0.01(+0.22%)
Mar 20, 2020 3.482 3.482 3.274 3.274 2,740,663 -0.28(-7.88%)
Mar 19, 2020 3.539 3.661 3.496 3.554 3,721,950 +0.18(+5.32%)
Mar 18, 2020 3.338 3.683 3.224 3.374 3,309,649 -0.12(-3.49%)
Mar 17, 2020 3.051 3.496 3.037 3.496 3,036,847 +0.55(+18.78%)
Mar 16, 2020 2.692 3.044 2.692 2.944 5,468,615 -0.31(-9.49%)
Mar 13, 2020 3.288 3.288 3.015 3.252 6,293,524 +0.08(+2.49%)
Mar 12, 2020 3.288 3.288 3.022 3.173 7,480,222 -0.34(-9.61%)
Mar 11, 2020 3.633 3.661 3.468 3.511 5,384,021 -0.22(-5.78%)
Mar 10, 2020 3.762 3.776 3.579 3.726 4,520,666 +0.03(+0.78%)
Mar 09, 2020 3.812 3.956 3.697 3.697 5,391,643 -0.45(-10.90%)
Mar 06, 2020 4.142 4.186 4.085 4.150 4,401,971 +0.03(+0.70%)
Mar 05, 2020 4.178 4.186 4.092 4.121 7,321,932 -0.24(-5.44%)
Mar 04, 2020 4.272 4.361 4.221 4.358 3,876,950 +0.17(+4.12%)
Mar 03, 2020 4.264 4.333 4.157 4.186 8,053,209 -0.13(-3.00%)
Mar 02, 2020 4.243 4.322 4.207 4.315 6,436,763 +0.07(+1.69%)
Feb 28, 2020 4.229 4.272 4.128 4.243 9,342,157 -0.17(-3.90%)
Feb 27, 2020 4.473 4.523 4.408 4.415 5,830,152 -0.08(-1.76%)
Feb 26, 2020 4.509 4.573 4.487 4.494 3,916,249 +0.02(+0.48%)
Feb 25, 2020 4.566 4.580 4.458 4.473 3,995,171 -0.16(-3.41%)
Feb 24, 2020 4.652 4.667 4.623 4.631 2,845,230 -0.09(-1.98%)
Feb 21, 2020 4.746 4.746 4.720 4.724 3,271,356 -0.12(-2.52%)
Feb 20, 2020 4.896 4.918 4.828 4.846 4,219,178 -0.19(-3.85%)
Feb 19, 2020 5.040 5.076 5.033 5.040 2,067,754 -0.01(-0.28%)
Feb 18, 2020 5.011 5.069 5.011 5.054 2,511,380 +0.18(+3.68%)
Feb 14, 2020 4.853 4.882 4.839 4.875 2,182,111 +0.04(+0.74%)
Feb 13, 2020 4.860 4.860 4.824 4.839 1,668,442 -0.10(-2.03%)
Feb 12, 2020 4.918 4.947 4.896 4.939 1,627,826 +0.11(+2.23%)
Feb 11, 2020 4.839 4.860 4.824 4.832 2,055,986 -0.01(-0.15%)
Feb 10, 2020 4.839 4.857 4.824 4.839 1,394,285 -0.01(-0.30%)
Feb 07, 2020 4.875 4.889 4.853 4.853 1,069,187 -0.04(-0.88%)
Feb 06, 2020 4.903 4.918 4.882 4.896 1,759,373 +0.01(+0.29%)
Feb 05, 2020 4.860 4.882 4.850 4.882 1,608,600 +0.00(+0.00%)
Feb 04, 2020 4.889 4.903 4.868 4.882 1,590,492 +0.06(+1.34%)
Feb 03, 2020 4.832 4.853 4.817 4.817 1,304,330 -0.01(-0.30%)
Jan 31, 2020 4.868 4.868 4.824 4.832 2,450,940 -0.06(-1.32%)
Jan 30, 2020 4.853 4.903 4.842 4.896 1,657,743 +0.02(+0.44%)
Jan 29, 2020 4.896 4.915 4.868 4.875 1,939,008 -0.07(-1.45%)
Jan 28, 2020 4.889 4.954 4.886 4.947 2,347,780 +0.17(+3.61%)
Jan 27, 2020 4.781 4.803 4.760 4.774 2,687,095 -0.04(-0.89%)
Jan 24, 2020 4.868 4.868 4.810 4.817 3,269,685 -0.10(-2.04%)
Jan 23, 2020 4.903 4.925 4.868 4.918 2,196,561 -0.06(-1.15%)
Jan 22, 2020 4.982 5.004 4.961 4.975 1,529,986 -0.04(-0.72%)
Jan 21, 2020 5.054 5.061 5.011 5.011 2,012,227 +0.10(+2.05%)
Jan 17, 2020 4.903 4.918 4.882 4.911 2,005,213 +0.04(+0.89%)
Jan 16, 2020 4.853 4.875 4.832 4.868 1,629,936 +0.05(+1.04%)
Jan 15, 2020 4.803 4.832 4.803 4.817 1,454,522 -0.01(-0.30%)
Jan 14, 2020 4.846 4.853 4.824 4.832 1,886,387 -0.02(-0.44%)
Jan 13, 2020 4.875 4.882 4.846 4.853 2,649,689 -0.06(-1.17%)
Jan 10, 2020 4.939 4.947 4.903 4.911 2,499,274 +0.00(+0.00%)
Jan 09, 2020 4.932 4.939 4.911 4.911 1,636,679 -0.01(-0.29%)
Jan 08, 2020 4.947 4.954 4.918 4.925 2,433,614 -0.07(-1.44%)
Jan 07, 2020 5.026 5.026 4.990 4.997 1,924,880 -0.09(-1.69%)
Jan 06, 2020 5.061 5.090 5.047 5.083 1,209,642 +0.00(+0.00%)
Jan 03, 2020 5.040 5.090 5.040 5.083 1,721,898 -0.01(-0.14%)
Jan 02, 2020 5.090 5.104 5.076 5.090 2,010,398 +0.09(+1.72%)
Dec 31, 2019 5.004 5.026 4.990 5.004 1,753,099 -0.08(-1.55%)
Dec 30, 2019 5.119 5.126 5.061 5.083 2,918,984 -0.06(-1.12%)
Dec 27, 2019 5.126 5.148 5.119 5.140 2,034,882 +0.05(+0.99%)
Dec 26, 2019 5.061 5.097 5.061 5.090 1,438,023 +0.02(+0.42%)
Dec 24, 2019 5.097 5.112 5.069 5.069 893,125 -0.05(-0.98%)
Dec 23, 2019 5.126 5.169 5.112 5.119 2,293,979 -0.09(-1.79%)
Dec 20, 2019 5.169 5.212 5.162 5.212 2,514,456 +0.04(+0.69%)
Dec 19, 2019 5.162 5.183 5.140 5.176 2,290,934 -0.09(-1.64%)
Dec 18, 2019 5.262 5.273 5.234 5.262 1,852,023 -0.04(-0.81%)
Dec 17, 2019 5.313 5.320 5.291 5.305 1,783,675 +0.01(+0.17%)
Dec 16, 2019 5.262 5.300 5.262 5.297 1,391,222 +0.08(+1.60%)
Dec 13, 2019 5.220 5.262 5.185 5.213 2,270,803 +0.05(+0.94%)
Dec 12, 2019 5.157 5.213 5.150 5.164 3,431,166 -0.03(-0.67%)
Dec 11, 2019 5.178 5.213 5.178 5.199 1,126,101 +0.02(+0.40%)
Dec 10, 2019 5.185 5.192 5.157 5.178 2,624,533 -0.02(-0.40%)
Dec 09, 2019 5.199 5.220 5.192 5.199 2,910,228 -0.05(-0.93%)
Dec 06, 2019 5.276 5.290 5.241 5.248 6,103,448 +0.03(+0.53%)
Dec 05, 2019 5.255 5.265 5.199 5.220 3,096,009 -0.02(-0.40%)
Dec 04, 2019 5.220 5.269 5.213 5.241 2,081,015 +0.08(+1.48%)
Dec 03, 2019 5.192 5.199 5.157 5.164 3,203,639 -0.06(-1.20%)
Dec 02, 2019 5.304 5.304 5.220 5.227 2,952,551 -0.08(-1.57%)
Nov 29, 2019 5.318 5.352 5.297 5.311 2,592,929 +0.13(+2.56%)
Nov 27, 2019 5.157 5.276 5.157 5.178 4,292,803 +0.06(+1.09%)
Nov 26, 2019 5.164 5.164 5.109 5.122 1,490,129 -0.06(-1.21%)
Nov 25, 2019 5.185 5.199 5.178 5.185 1,339,305 +0.00(+0.00%)
Nov 22, 2019 5.199 5.220 5.178 5.185 1,862,587 +0.03(+0.54%)
Nov 21, 2019 5.150 5.171 5.136 5.157 2,629,364 +0.01(+0.27%)
Nov 20, 2019 5.122 5.164 5.122 5.143 2,126,831 -0.04(-0.81%)
Nov 19, 2019 5.227 5.227 5.171 5.185 2,697,827 +0.00(+0.00%)
Nov 18, 2019 5.164 5.199 5.136 5.185 2,188,532 -0.03(-0.67%)
Nov 15, 2019 5.171 5.227 5.164 5.220 2,395,779 +0.09(+1.77%)
Nov 14, 2019 5.129 5.150 5.102 5.129 2,750,207 -0.01(-0.14%)
Nov 13, 2019 5.143 5.157 5.115 5.136 2,142,870 -0.12(-2.25%)
Nov 12, 2019 5.290 5.304 5.237 5.255 1,807,342 -0.04(-0.79%)
Nov 11, 2019 5.290 5.318 5.276 5.297 1,550,989 +0.04(+0.80%)
Nov 08, 2019 5.304 5.304 5.241 5.255 1,923,855 -0.03(-0.66%)
Nov 07, 2019 5.234 5.293 5.234 5.290 3,602,957 +0.07(+1.34%)
Nov 06, 2019 5.220 5.241 5.192 5.220 3,210,663 -0.06(-1.06%)
Nov 05, 2019 5.241 5.290 5.220 5.276 5,181,440 -0.06(-1.05%)
Nov 04, 2019 5.366 5.387 5.332 5.332 1,888,124 -0.01(-0.26%)
Nov 01, 2019 5.345 5.363 5.332 5.345 1,406,302 +0.00(+0.00%)
Oct 31, 2019 5.318 5.359 5.311 5.345 1,858,457 +0.01(+0.26%)
Oct 30, 2019 5.290 5.332 5.269 5.332 2,137,465 +0.01(+0.13%)
Oct 29, 2019 5.332 5.345 5.304 5.325 1,935,152 -0.16(-2.92%)
Oct 28, 2019 5.485 5.527 5.478 5.485 1,288,531 -0.01(-0.13%)
Oct 25, 2019 5.492 5.513 5.478 5.492 1,334,129 -0.02(-0.38%)
Oct 24, 2019 5.541 5.551 5.502 5.513 1,580,441 -0.09(-1.62%)
Oct 23, 2019 5.575 5.617 5.569 5.603 2,035,995 +0.08(+1.39%)
Oct 22, 2019 5.506 5.555 5.499 5.527 2,340,364 +0.03(+0.63%)
Oct 21, 2019 5.527 5.534 5.460 5.492 2,005,544 +0.02(+0.38%)
Oct 18, 2019 5.436 5.478 5.436 5.471 1,378,610 +0.03(+0.51%)
Oct 17, 2019 5.492 5.502 5.426 5.443 1,501,793 -0.01(-0.13%)
Oct 16, 2019 5.429 5.454 5.429 5.450 5,710,197 +0.03(+0.64%)
Oct 15, 2019 5.366 5.429 5.349 5.415 5,454,910 +0.05(+0.91%)
Oct 14, 2019 5.345 5.370 5.342 5.366 971,133 -0.03(-0.65%)
Oct 11, 2019 5.380 5.422 5.373 5.401 2,220,153 +0.12(+2.24%)
Oct 10, 2019 5.262 5.297 5.244 5.283 1,948,994 +0.07(+1.34%)
Oct 09, 2019 5.192 5.220 5.185 5.213 1,982,159 +0.02(+0.40%)
Oct 08, 2019 5.178 5.213 5.150 5.192 3,490,457 -0.06(-1.06%)
Oct 07, 2019 5.241 5.269 5.227 5.248 2,641,879 +0.03(+0.67%)
Oct 04, 2019 5.102 5.213 5.102 5.213 2,192,030 +0.03(+0.54%)
Oct 03, 2019 5.143 5.189 5.122 5.185 2,101,355 +0.03(+0.54%)
Oct 02, 2019 5.213 5.227 5.129 5.157 1,492,088 -0.13(-2.37%)
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.