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

Hanesbrands Inc (NY: HBI )

4.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2021 18.35 18.49 17.95 18.10 3,811,607 -0.30(-1.65%)
Mar 30, 2021 18.24 18.51 18.00 18.40 4,440,100 +0.28(+1.52%)
Mar 29, 2021 18.80 19.04 18.03 18.12 3,748,989 -0.78(-4.14%)
Mar 26, 2021 18.61 19.01 18.51 18.91 3,582,912 +0.46(+2.49%)
Mar 25, 2021 17.66 18.52 17.57 18.45 3,602,716 +0.75(+4.21%)
Mar 24, 2021 17.86 18.23 17.69 17.70 3,837,273 +0.00(+0.00%)
Mar 23, 2021 18.64 18.72 17.58 17.70 3,668,438 -1.12(-5.96%)
Mar 22, 2021 19.14 19.18 18.40 18.82 4,399,702 -0.31(-1.63%)
Mar 19, 2021 18.60 19.31 18.60 19.14 8,901,844 +0.39(+2.06%)
Mar 18, 2021 18.76 19.28 18.63 18.75 4,941,336 +0.15(+0.79%)
Mar 17, 2021 18.82 18.96 18.45 18.60 5,364,757 -0.20(-1.08%)
Mar 16, 2021 18.89 18.92 18.45 18.80 3,260,364 -0.16(-0.82%)
Mar 15, 2021 18.78 19.24 18.77 18.96 3,658,294 +0.12(+0.63%)
Mar 12, 2021 18.64 18.90 18.44 18.84 3,424,538 +0.31(+1.69%)
Mar 11, 2021 18.33 18.54 18.11 18.53 3,359,849 +0.26(+1.41%)
Mar 10, 2021 18.22 18.39 18.06 18.27 3,299,427 +0.06(+0.35%)
Mar 09, 2021 19.07 19.18 18.18 18.21 5,869,753 -1.00(-5.22%)
Mar 08, 2021 17.88 19.54 17.75 19.21 14,057,976 +1.54(+8.69%)
Mar 05, 2021 17.05 17.71 16.83 17.67 5,423,282 +0.70(+4.12%)
Mar 04, 2021 17.21 17.42 16.50 16.97 4,966,272 -0.30(-1.76%)
Mar 03, 2021 17.24 17.54 16.93 17.28 8,016,438 +0.45(+2.68%)
Mar 02, 2021 16.70 17.03 16.58 16.83 4,555,423 +0.15(+0.88%)
Mar 01, 2021 16.54 16.92 16.42 16.68 4,009,318 +0.40(+2.49%)
Feb 26, 2021 16.28 16.44 16.01 16.27 5,538,176 -0.06(-0.39%)
Feb 25, 2021 16.88 17.03 16.26 16.34 4,541,093 -0.45(-2.68%)
Feb 24, 2021 16.61 16.96 16.49 16.79 6,566,979 +0.23(+1.39%)
Feb 23, 2021 16.57 16.73 16.16 16.56 3,722,322 -0.16(-0.94%)
Feb 22, 2021 16.40 16.89 16.35 16.72 4,558,743 +0.29(+1.74%)
Feb 19, 2021 16.50 16.56 16.15 16.43 6,119,386 -0.06(-0.33%)
Feb 18, 2021 16.22 16.54 16.11 16.49 4,658,871 +0.18(+1.13%)
Feb 17, 2021 16.42 16.51 15.89 16.30 3,675,171 -0.14(-0.83%)
Feb 16, 2021 16.93 17.05 16.12 16.44 6,568,545 -0.45(-2.65%)
Feb 12, 2021 16.70 17.15 16.64 16.89 5,177,276 +0.04(+0.22%)
Feb 11, 2021 17.16 17.55 16.58 16.85 5,466,142 -0.24(-1.39%)
Feb 10, 2021 18.25 18.25 16.81 17.09 15,217,313 -1.12(-6.16%)
Feb 09, 2021 15.76 18.25 15.73 18.21 31,639,252 +3.63(+24.91%)
Feb 08, 2021 14.60 14.72 14.45 14.58 5,676,650 +0.10(+0.69%)
Feb 05, 2021 14.51 14.59 14.24 14.48 3,138,155 +0.09(+0.63%)
Feb 04, 2021 14.12 14.40 13.96 14.39 4,079,970 +0.45(+3.21%)
Feb 03, 2021 13.96 14.08 13.78 13.94 4,331,633 +0.05(+0.33%)
Feb 02, 2021 14.03 14.09 13.59 13.89 4,388,016 -0.02(-0.13%)
Feb 01, 2021 14.02 14.12 13.54 13.91 7,305,009 -0.04(-0.26%)
Jan 29, 2021 14.10 14.39 13.77 13.95 8,257,005 -0.10(-0.71%)
Jan 28, 2021 14.64 15.21 14.03 14.05 9,081,560 -0.58(-3.99%)
Jan 27, 2021 14.02 14.67 13.96 14.63 8,575,084 +0.38(+2.69%)
Jan 26, 2021 14.33 14.34 13.97 14.25 6,395,993 +0.11(+0.77%)
Jan 25, 2021 14.11 14.66 14.06 14.14 5,646,645 -0.07(-0.51%)
Jan 22, 2021 14.13 14.25 13.97 14.21 3,426,999 -0.02(-0.13%)
Jan 21, 2021 14.19 14.31 14.13 14.23 2,557,901 +0.06(+0.45%)
Jan 20, 2021 14.09 14.29 14.06 14.17 3,526,224 +0.10(+0.71%)
Jan 19, 2021 14.36 14.55 14.02 14.07 4,706,524 -0.27(-1.91%)
Jan 15, 2021 14.27 14.42 14.08 14.34 3,601,512 -0.07(-0.51%)
Jan 14, 2021 14.41 14.60 14.31 14.41 3,593,317 +0.15(+1.02%)
Jan 13, 2021 14.48 14.58 14.20 14.27 3,051,958 -0.33(-2.25%)
Jan 12, 2021 13.98 14.63 13.94 14.60 3,793,338 +0.62(+4.44%)
Jan 11, 2021 13.91 14.19 13.79 13.98 3,637,423 -0.04(-0.26%)
Jan 08, 2021 14.19 14.32 13.85 14.01 3,587,042 -0.10(-0.71%)
Jan 07, 2021 14.03 14.41 13.95 14.11 6,302,695 +0.17(+1.24%)
Jan 06, 2021 13.23 14.13 13.23 13.94 7,077,971 +0.80(+6.11%)
Jan 05, 2021 13.15 13.36 12.96 13.14 9,856,255 -0.05(-0.35%)
Jan 04, 2021 13.39 13.39 13.05 13.18 6,576,267 -0.12(-0.89%)
Dec 31, 2020 13.30 13.30 13.30 2,970,693 -0.08(-0.61%)
Dec 30, 2020 13.23 13.48 13.21 13.38 2,970,693 +0.21(+1.59%)
Dec 29, 2020 13.35 13.41 13.09 13.17 7,568,325 -0.16(-1.16%)
Dec 28, 2020 13.41 13.67 13.30 13.33 7,707,624 +0.02(+0.14%)
Dec 24, 2020 13.49 13.50 13.11 13.31 2,456,986 -0.13(-0.95%)
Dec 23, 2020 12.87 13.55 12.84 13.44 6,429,739 +0.60(+4.69%)
Dec 22, 2020 13.20 13.27 12.84 12.84 4,086,726 -0.32(-2.43%)
Dec 21, 2020 12.96 13.20 12.77 13.15 6,374,403 -0.01(-0.07%)
Dec 18, 2020 12.84 13.24 12.72 13.16 13,323,677 +0.24(+1.83%)
Dec 17, 2020 12.76 13.05 12.67 12.93 5,605,263 +0.18(+1.43%)
Dec 16, 2020 12.95 13.00 12.72 12.74 5,915,189 -0.16(-1.20%)
Dec 15, 2020 12.67 12.94 12.53 12.90 8,248,599 +0.35(+2.76%)
Dec 14, 2020 12.63 12.75 12.46 12.55 9,975,111 -0.18(-1.43%)
Dec 11, 2020 12.80 13.02 12.63 12.74 5,034,992 -0.05(-0.36%)
Dec 10, 2020 12.87 12.89 12.56 12.78 6,775,474 -0.15(-1.13%)
Dec 09, 2020 12.80 12.99 12.74 12.93 5,459,337 +0.15(+1.14%)
Dec 08, 2020 12.71 12.85 12.65 12.78 5,044,186 +0.05(+0.43%)
Dec 07, 2020 12.78 12.90 12.61 12.73 5,114,817 -0.13(-0.99%)
Dec 04, 2020 13.13 13.23 12.74 12.85 6,152,880 -0.27(-2.08%)
Dec 03, 2020 12.79 13.35 12.79 13.13 4,468,241 +0.30(+2.35%)
Dec 02, 2020 12.90 12.94 12.78 12.83 3,127,795 -0.07(-0.57%)
Dec 01, 2020 13.20 13.30 12.78 12.90 5,106,123 -0.05(-0.42%)
Nov 30, 2020 13.14 13.18 12.77 12.95 5,375,793 -0.21(-1.59%)
Nov 27, 2020 13.44 13.47 13.13 13.16 3,075,124 -0.06(-0.48%)
Nov 25, 2020 13.08 13.27 12.92 13.23 4,717,098 -0.29(-2.16%)
Nov 24, 2020 12.93 13.58 12.92 13.52 6,118,611 +0.74(+5.78%)
Nov 23, 2020 12.53 12.93 12.45 12.78 4,484,945 +0.35(+2.79%)
Nov 20, 2020 12.33 12.50 12.19 12.43 3,634,836 +0.06(+0.52%)
Nov 19, 2020 12.31 12.42 12.17 12.37 4,498,617 +0.14(+1.12%)
Nov 18, 2020 12.37 12.57 12.22 12.23 5,190,437 -0.11(-0.89%)
Nov 17, 2020 12.07 12.44 11.88 12.34 6,242,929 +0.19(+1.58%)
Nov 16, 2020 12.07 12.19 11.88 12.15 8,267,807 +0.34(+2.86%)
Nov 13, 2020 11.56 11.90 11.51 11.81 5,080,264 +0.46(+4.02%)
Nov 12, 2020 11.69 11.76 11.20 11.36 8,993,861 -0.43(-3.64%)
Nov 11, 2020 12.07 12.11 11.76 11.79 6,200,276 -0.05(-0.46%)
Nov 10, 2020 11.70 11.90 11.60 11.84 11,395,807 +0.16(+1.33%)
Nov 09, 2020 12.01 12.23 11.44 11.69 17,724,714 +0.10(+0.87%)
Nov 06, 2020 12.00 12.40 11.49 11.59 16,060,105 -0.43(-3.60%)
Nov 05, 2020 12.62 12.98 11.59 12.02 33,722,428 -2.74(-18.57%)
Nov 04, 2020 15.13 15.23 14.71 14.76 4,822,060 -0.41(-2.68%)
Nov 03, 2020 15.18 15.26 14.93 15.16 3,681,418 +0.21(+1.39%)
Nov 02, 2020 14.70 15.10 14.62 14.96 3,784,817 +0.47(+3.24%)
Oct 30, 2020 14.91 14.99 14.31 14.49 3,750,415 -0.40(-2.67%)
Oct 29, 2020 14.98 14.98 14.62 14.89 6,049,449 -0.01(-0.06%)
Oct 28, 2020 15.44 15.55 14.81 14.89 4,113,206 -0.88(-5.60%)
Oct 27, 2020 15.76 15.86 15.60 15.78 3,454,620 +0.03(+0.17%)
Oct 26, 2020 15.68 15.75 15.44 15.75 4,282,352 -0.10(-0.63%)
Oct 23, 2020 15.99 15.99 15.71 15.85 2,748,981 -0.04(-0.23%)
Oct 22, 2020 15.58 15.96 15.44 15.89 3,748,382 +0.32(+2.09%)
Oct 21, 2020 15.33 15.69 15.27 15.56 3,333,477 +0.14(+0.88%)
Oct 20, 2020 15.35 15.80 15.21 15.43 4,976,607 +0.34(+2.27%)
Oct 19, 2020 15.50 15.57 14.98 15.08 4,846,688 -0.42(-2.73%)
Oct 16, 2020 15.72 15.77 15.50 15.51 4,359,993 -0.13(-0.81%)
Oct 15, 2020 15.15 15.66 15.11 15.63 2,834,973 +0.29(+1.88%)
Oct 14, 2020 15.27 15.48 15.24 15.35 3,096,516 +0.00(+0.00%)
Oct 13, 2020 15.52 15.64 15.26 15.35 2,682,895 -0.23(-1.45%)
Oct 12, 2020 15.55 15.62 15.41 15.57 3,327,308 +0.05(+0.35%)
Oct 09, 2020 15.36 15.55 15.19 15.52 4,956,817 +0.22(+1.41%)
Oct 08, 2020 15.16 15.39 15.07 15.30 4,036,165 +0.15(+1.01%)
Oct 07, 2020 15.28 15.62 15.12 15.15 6,161,416 +0.17(+1.14%)
Oct 06, 2020 15.16 15.49 14.98 14.98 7,624,312 -0.12(-0.78%)
Oct 05, 2020 14.66 15.11 14.52 15.09 6,890,700 +0.53(+3.65%)
Oct 02, 2020 13.97 14.58 13.79 14.56 3,923,218 +0.18(+1.25%)
Oct 01, 2020 14.29 14.54 14.00 14.38 4,845,595 +0.18(+1.27%)
Sep 30, 2020 13.95 14.32 13.95 14.20 5,557,403 +0.28(+2.01%)
Sep 29, 2020 14.24 14.24 13.81 13.92 4,049,639 -0.32(-2.22%)
Sep 28, 2020 14.26 14.40 14.09 14.24 4,193,788 +0.25(+1.81%)
Sep 25, 2020 13.94 14.07 13.70 13.98 6,882,823 -0.06(-0.45%)
Sep 24, 2020 14.34 14.34 13.79 14.05 3,884,553 -0.38(-2.63%)
Sep 23, 2020 14.29 14.65 14.26 14.43 6,688,025 +0.32(+2.30%)
Sep 22, 2020 13.83 14.14 13.81 14.10 3,531,588 +0.32(+2.29%)
Sep 21, 2020 13.84 13.92 13.64 13.79 5,718,744 -0.34(-2.42%)
Sep 18, 2020 14.22 14.31 13.98 14.13 15,657,047 -0.12(-0.82%)
Sep 17, 2020 14.37 14.51 14.02 14.25 6,688,827 -0.37(-2.53%)
Sep 16, 2020 14.25 14.82 14.20 14.62 7,312,424 +0.45(+3.18%)
Sep 15, 2020 14.35 14.53 14.05 14.16 7,545,423 -0.06(-0.44%)
Sep 14, 2020 14.02 14.28 13.88 14.23 4,588,560 +0.35(+2.53%)
Sep 11, 2020 13.95 14.00 13.70 13.88 4,387,500 +0.10(+0.72%)
Sep 10, 2020 13.99 14.11 13.72 13.78 2,916,527 -0.09(-0.65%)
Sep 09, 2020 14.01 14.01 13.65 13.87 3,406,617 -0.13(-0.90%)
Sep 08, 2020 13.75 14.15 13.70 13.99 4,624,458 +0.10(+0.71%)
Sep 04, 2020 14.16 14.25 13.74 13.89 6,080,810 -0.09(-0.64%)
Sep 03, 2020 14.37 14.56 13.90 13.98 4,204,984 -0.37(-2.58%)
Sep 02, 2020 14.16 14.42 14.05 14.35 5,389,891 +0.34(+2.45%)
Sep 01, 2020 13.74 14.07 13.64 14.01 5,216,302 +0.23(+1.64%)
Aug 31, 2020 14.16 14.16 13.70 13.79 5,437,211 -0.39(-2.74%)
Aug 28, 2020 14.25 14.33 13.94 14.17 3,435,865 -0.01(-0.06%)
Aug 27, 2020 14.19 14.43 14.14 14.18 3,704,674 +0.14(+1.03%)
Aug 26, 2020 14.31 14.42 14.03 14.04 5,217,941 -0.40(-2.75%)
Aug 25, 2020 14.59 14.68 14.29 14.43 5,010,396 -0.03(-0.19%)
Aug 24, 2020 14.17 14.48 14.08 14.46 5,463,533 +0.32(+2.30%)
Aug 21, 2020 14.19 14.37 13.98 14.14 3,897,929 +0.03(+0.19%)
Aug 20, 2020 14.16 14.29 14.02 14.11 3,444,985 -0.12(-0.82%)
Aug 19, 2020 14.16 14.52 14.12 14.23 5,274,439 +0.02(+0.13%)
Aug 18, 2020 14.22 14.32 13.94 14.21 4,206,445 -0.07(-0.51%)
Aug 17, 2020 14.23 14.34 14.06 14.28 4,670,104 +0.06(+0.44%)
Aug 14, 2020 14.05 14.33 13.93 14.22 3,440,857 +0.15(+1.09%)
Aug 13, 2020 14.30 14.31 13.93 14.07 6,104,674 -0.33(-2.32%)
Aug 12, 2020 14.53 14.59 14.10 14.40 6,110,962 +0.02(+0.13%)
Aug 11, 2020 14.93 15.10 14.34 14.38 7,525,824 +0.15(+1.08%)
Aug 10, 2020 13.52 14.45 13.46 14.23 11,614,707 +0.80(+5.98%)
Aug 07, 2020 12.74 13.43 12.64 13.42 7,842,802 +0.69(+5.40%)
Aug 06, 2020 13.20 13.25 12.71 12.74 7,444,880 -0.42(-3.19%)
Aug 05, 2020 12.81 13.19 12.81 13.16 5,368,480 +0.43(+3.37%)
Aug 04, 2020 12.76 13.04 12.62 12.73 6,798,210 -0.05(-0.42%)
Aug 03, 2020 12.70 12.96 12.60 12.78 9,065,697 +0.17(+1.34%)
Jul 31, 2020 12.85 13.00 12.37 12.61 22,388,272 -0.12(-0.91%)
Jul 30, 2020 13.43 13.92 12.51 12.73 18,755,388 -0.34(-2.60%)
Jul 29, 2020 12.77 13.18 12.71 13.07 6,791,649 +0.38(+3.03%)
Jul 28, 2020 12.58 12.91 12.52 12.68 6,639,208 +0.04(+0.35%)
Jul 27, 2020 12.46 12.69 12.40 12.64 6,138,670 +0.17(+1.36%)
Jul 24, 2020 12.59 12.76 12.46 12.47 5,807,881 -0.10(-0.78%)
Jul 23, 2020 12.51 12.80 12.45 12.57 5,948,505 +0.03(+0.21%)
Jul 22, 2020 12.41 12.69 12.31 12.54 5,880,908 +0.15(+1.22%)
Jul 21, 2020 12.50 12.74 12.34 12.39 5,917,909 -0.09(-0.72%)
Jul 20, 2020 12.51 12.61 12.22 12.48 6,872,904 -0.04(-0.29%)
Jul 17, 2020 12.80 12.80 12.41 12.51 7,738,277 -0.21(-1.68%)
Jul 16, 2020 12.64 12.92 12.45 12.73 8,146,456 -0.07(-0.56%)
Jul 15, 2020 11.83 12.96 11.76 12.80 30,123,566 +1.60(+14.26%)
Jul 14, 2020 11.14 11.23 10.47 11.20 25,199,610 +0.97(+9.51%)
Jul 13, 2020 10.25 10.42 9.863 10.23 6,305,126 +0.03(+0.26%)
Jul 10, 2020 9.694 10.22 9.685 10.20 6,534,846 +0.59(+6.13%)
Jul 09, 2020 10.11 10.15 9.569 9.613 9,215,144 -0.54(-5.28%)
Jul 08, 2020 9.953 10.18 9.765 10.15 6,935,346 +0.20(+1.97%)
Jul 07, 2020 10.02 10.14 9.908 9.953 7,107,827 -0.21(-2.02%)
Jul 06, 2020 10.49 10.54 10.02 10.16 9,101,446 -0.07(-0.70%)
Jul 02, 2020 10.15 10.60 10.11 10.23 8,530,445 +0.36(+3.62%)
Jul 01, 2020 10.10 10.27 9.854 9.872 8,615,614 -0.21(-2.04%)
Jun 30, 2020 9.971 10.29 9.837 10.08 8,969,049 +0.12(+1.26%)
Jun 29, 2020 9.417 10.01 9.372 9.953 6,469,830 +0.62(+6.60%)
Jun 26, 2020 9.506 9.640 9.172 9.337 12,446,019 -0.27(-2.79%)
Jun 25, 2020 9.462 9.622 9.319 9.605 5,529,293 +0.04(+0.47%)
Jun 24, 2020 9.872 9.890 9.413 9.560 8,615,661 -0.50(-4.97%)
Jun 23, 2020 10.21 10.33 9.935 10.06 7,436,930 +0.04(+0.36%)
Jun 22, 2020 10.04 10.18 9.881 10.02 7,757,035 -0.11(-1.06%)
Jun 19, 2020 10.73 10.84 10.10 10.13 15,658,492 -0.41(-3.89%)
Jun 18, 2020 10.43 10.73 10.31 10.54 5,300,957 -0.04(-0.34%)
Jun 17, 2020 10.77 10.85 10.52 10.58 6,152,163 -0.22(-2.07%)
Jun 16, 2020 10.93 11.10 10.54 10.80 6,759,813 +0.39(+3.77%)
Jun 15, 2020 10.04 10.50 9.846 10.41 11,054,283 -0.05(-0.51%)
Jun 12, 2020 10.46 10.60 10.06 10.46 9,645,483 +0.46(+4.64%)
Jun 11, 2020 10.40 10.69 9.899 9.997 12,057,749 -1.23(-10.97%)
Jun 10, 2020 11.59 11.64 11.20 11.23 7,360,048 -0.46(-3.97%)
Jun 09, 2020 12.51 12.51 11.63 11.69 10,853,285 -0.10(-0.83%)
Jun 08, 2020 11.77 11.93 11.29 11.79 7,833,648 +0.26(+2.24%)
Jun 05, 2020 11.30 11.84 11.29 11.53 16,976,082 +0.87(+8.21%)
Jun 04, 2020 10.66 10.76 10.38 10.66 11,931,642 -0.09(-0.83%)
Jun 03, 2020 9.899 10.80 9.881 10.75 13,687,035 +1.18(+12.31%)
Jun 02, 2020 9.346 9.676 9.221 9.569 7,528,783 +0.38(+4.18%)
Jun 01, 2020 8.828 9.346 8.801 9.185 6,993,346 +0.38(+4.36%)
May 29, 2020 8.962 9.006 8.614 8.801 27,322,316 -0.31(-3.43%)
May 28, 2020 10.10 10.13 9.060 9.114 9,459,987 -0.97(-9.65%)
May 27, 2020 9.908 10.18 9.618 10.09 13,579,368 +0.54(+5.71%)
May 26, 2020 9.033 9.622 8.944 9.542 10,868,424 +0.98(+11.47%)
May 22, 2020 8.810 8.989 8.431 8.560 7,681,254 -0.20(-2.24%)
May 21, 2020 8.471 8.774 8.373 8.757 6,105,611 +0.21(+2.51%)
May 20, 2020 8.373 8.623 8.310 8.542 9,953,097 +0.28(+3.35%)
May 19, 2020 8.239 8.551 7.962 8.266 7,778,771 -0.05(-0.64%)
May 18, 2020 7.900 8.417 7.864 8.319 6,129,262 +0.85(+11.35%)
May 15, 2020 7.331 7.620 7.278 7.471 7,029,311 -0.01(-0.12%)
May 14, 2020 7.042 7.497 6.761 7.480 10,351,594 +0.25(+3.39%)
May 13, 2020 7.506 7.533 7.103 7.234 11,129,776 -0.35(-4.62%)
May 12, 2020 7.901 8.111 7.576 7.585 7,442,509 -0.28(-3.57%)
May 11, 2020 8.181 8.181 7.717 7.866 10,192,545 -0.44(-5.28%)
May 08, 2020 8.287 8.453 8.190 8.304 6,866,806 +0.14(+1.72%)
May 07, 2020 8.497 8.708 8.160 8.164 6,355,174 -0.25(-3.02%)
May 06, 2020 8.813 8.953 8.217 8.418 7,341,569 -0.39(-4.48%)
May 05, 2020 8.506 9.137 8.488 8.813 16,454,426 +0.47(+5.68%)
May 04, 2020 8.103 8.427 7.945 8.339 12,136,705 -0.06(-0.73%)
May 01, 2020 8.366 8.493 8.190 8.401 10,913,906 -0.32(-3.62%)
Apr 30, 2020 9.058 9.102 8.462 8.716 15,530,152 -0.39(-4.33%)
Apr 29, 2020 8.804 9.199 8.795 9.111 12,500,789 +0.56(+6.56%)
Apr 28, 2020 8.331 8.629 8.199 8.550 9,757,016 +0.50(+6.21%)
Apr 27, 2020 7.559 8.230 7.462 8.050 7,824,332 +0.65(+8.77%)
Apr 24, 2020 7.296 7.533 7.199 7.401 8,426,050 +0.13(+1.81%)
Apr 23, 2020 7.392 7.594 7.164 7.269 10,032,137 -0.07(-0.96%)
Apr 22, 2020 7.725 7.813 7.331 7.340 6,131,904 -0.27(-3.57%)
Apr 21, 2020 7.524 7.769 7.436 7.611 6,282,912 -0.10(-1.25%)
Apr 20, 2020 7.883 8.050 7.620 7.708 4,596,890 -0.37(-4.56%)
Apr 17, 2020 8.015 8.374 7.945 8.076 8,440,191 +0.46(+6.11%)
Apr 16, 2020 7.892 7.892 7.471 7.611 6,887,322 -0.18(-2.36%)
Apr 15, 2020 7.997 8.006 7.585 7.796 7,373,209 -0.51(-6.12%)
Apr 14, 2020 8.322 8.572 8.067 8.304 7,771,506 +0.11(+1.28%)
Apr 13, 2020 8.427 8.462 7.927 8.199 6,261,151 -0.19(-2.30%)
Apr 09, 2020 8.594 8.979 8.217 8.392 12,542,371 +0.32(+3.91%)
Apr 08, 2020 7.533 8.383 7.506 8.076 15,149,296 +0.75(+10.17%)
Apr 07, 2020 7.638 8.107 7.313 7.331 18,694,166 +0.27(+3.85%)
Apr 06, 2020 6.638 7.366 6.507 7.059 15,283,034 +0.77(+12.27%)
Apr 03, 2020 6.287 6.515 6.103 6.287 12,032,506 -0.07(-1.10%)
Apr 02, 2020 6.436 6.787 6.191 6.358 11,843,194 -0.12(-1.89%)
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.