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

Sabre Corp (NQ: SABR )

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2022 5.840 6.200 5.840 6.180 4,594,229 +0.19(+3.17%)
Dec 29, 2022 5.590 6.085 5.560 5.990 3,340,311 +0.41(+7.35%)
Dec 28, 2022 5.670 5.765 5.550 5.580 2,876,729 -0.13(-2.28%)
Dec 27, 2022 5.870 5.895 5.690 5.710 5,381,125 -0.23(-3.87%)
Dec 23, 2022 5.880 5.995 5.765 5.940 2,784,282 +0.01(+0.17%)
Dec 22, 2022 6.040 6.050 5.815 5.930 2,966,066 -0.15(-2.47%)
Dec 21, 2022 6.220 6.335 6.060 6.080 3,035,742 -0.04(-0.73%)
Dec 20, 2022 5.890 6.240 5.870 6.125 3,133,603 +0.20(+3.29%)
Dec 19, 2022 5.990 6.020 5.750 5.930 6,906,371 -0.08(-1.33%)
Dec 16, 2022 5.950 6.115 5.780 6.010 9,952,624 -0.08(-1.31%)
Dec 15, 2022 6.000 6.175 5.970 6.090 3,336,200 -0.06(-0.98%)
Dec 14, 2022 6.230 6.390 6.080 6.150 3,628,750 -0.08(-1.28%)
Dec 13, 2022 6.750 6.870 6.065 6.230 5,545,818 -0.22(-3.41%)
Dec 12, 2022 6.110 6.550 6.050 6.450 5,207,567 +0.36(+5.91%)
Dec 09, 2022 6.040 6.160 5.900 6.090 9,479,035 +0.03(+0.50%)
Dec 08, 2022 5.950 6.300 5.890 6.060 8,543,993 +0.21(+3.59%)
Dec 07, 2022 5.900 5.976 5.775 5.850 3,687,750 -0.09(-1.52%)
Dec 06, 2022 6.040 6.110 5.875 5.940 3,756,729 -0.10(-1.66%)
Dec 05, 2022 6.130 6.330 6.020 6.040 5,345,126 -0.18(-2.89%)
Dec 02, 2022 5.810 6.250 5.750 6.220 5,545,218 +0.21(+3.49%)
Dec 01, 2022 6.060 6.230 5.980 6.010 6,264,586 -0.10(-1.64%)
Nov 30, 2022 5.720 6.220 5.690 6.110 78,524,568 +0.33(+5.71%)
Nov 29, 2022 5.650 6.000 5.570 5.780 22,004,802 +0.35(+6.45%)
Nov 28, 2022 5.270 5.460 5.220 5.430 8,583,640 +0.10(+1.88%)
Nov 25, 2022 5.210 5.420 5.160 5.330 2,592,994 +0.08(+1.52%)
Nov 23, 2022 5.100 5.320 5.050 5.250 8,514,296 +0.42(+8.70%)
Nov 22, 2022 4.800 4.840 4.580 4.830 6,362,783 +0.14(+2.99%)
Nov 21, 2022 4.990 5.020 4.670 4.690 5,297,469 -0.38(-7.50%)
Nov 18, 2022 5.380 5.450 5.060 5.070 4,247,643 -0.12(-2.31%)
Nov 17, 2022 5.200 5.240 5.090 5.190 4,079,041 -0.19(-3.53%)
Nov 16, 2022 5.550 5.555 5.350 5.380 4,432,437 -0.27(-4.78%)
Nov 15, 2022 5.680 5.895 5.615 5.650 4,869,036 +0.12(+2.17%)
Nov 14, 2022 5.440 5.670 5.330 5.530 5,181,143 +0.05(+0.91%)
Nov 11, 2022 5.220 5.545 5.160 5.480 5,507,495 +0.29(+5.59%)
Nov 10, 2022 4.870 5.250 4.870 5.190 7,242,943 +0.66(+14.57%)
Nov 09, 2022 4.720 4.730 4.460 4.530 5,300,076 -0.28(-5.82%)
Nov 08, 2022 4.690 4.980 4.625 4.810 4,548,028 +0.15(+3.22%)
Nov 07, 2022 4.670 4.815 4.470 4.660 5,050,835 +0.05(+1.08%)
Nov 04, 2022 4.730 4.820 4.480 4.610 7,909,737 -0.06(-1.28%)
Nov 03, 2022 5.010 5.010 4.600 4.670 9,764,205 -0.38(-7.52%)
Nov 02, 2022 5.740 5.760 5.040 5.050 8,060,863 -0.90(-15.13%)
Nov 01, 2022 5.930 6.165 5.910 5.950 8,712,004 +0.14(+2.41%)
Oct 31, 2022 5.560 5.880 5.540 5.810 5,705,864 +0.25(+4.50%)
Oct 28, 2022 5.610 5.640 5.260 5.560 5,317,048 -0.02(-0.36%)
Oct 27, 2022 5.680 5.815 5.530 5.580 5,005,356 -0.01(-0.18%)
Oct 26, 2022 5.590 5.880 5.555 5.590 4,167,206 -0.01(-0.18%)
Oct 25, 2022 5.295 5.700 5.275 5.600 6,912,235 +0.28(+5.26%)
Oct 24, 2022 5.720 5.730 5.240 5.320 5,962,690 -0.35(-6.17%)
Oct 21, 2022 5.590 5.695 5.490 5.670 4,882,904 +0.03(+0.53%)
Oct 20, 2022 5.570 5.870 5.550 5.640 3,402,191 +0.11(+1.99%)
Oct 19, 2022 5.700 5.735 5.490 5.530 3,922,722 -0.24(-4.16%)
Oct 18, 2022 5.820 5.935 5.650 5.770 3,439,439 +0.17(+3.04%)
Oct 17, 2022 5.610 5.780 5.575 5.600 5,034,175 +0.19(+3.51%)
Oct 14, 2022 5.570 5.665 5.380 5.410 4,501,830 -0.04(-0.73%)
Oct 13, 2022 5.210 5.535 5.010 5.450 4,996,989 +0.18(+3.42%)
Oct 12, 2022 5.030 5.310 4.980 5.270 5,588,762 +0.21(+4.15%)
Oct 11, 2022 5.190 5.240 4.875 5.060 11,027,823 -0.11(-2.13%)
Oct 10, 2022 5.190 5.250 5.100 5.170 5,743,105 -0.05(-0.96%)
Oct 07, 2022 5.310 5.370 5.115 5.220 4,569,069 -0.23(-4.22%)
Oct 06, 2022 5.850 5.905 5.430 5.450 4,886,058 -0.40(-6.84%)
Oct 05, 2022 5.760 5.910 5.695 5.850 5,049,711 -0.13(-2.17%)
Oct 04, 2022 5.550 5.990 5.500 5.980 6,259,371 +0.63(+11.78%)
Oct 03, 2022 5.240 5.410 5.100 5.350 5,241,058 +0.20(+3.88%)
Sep 30, 2022 5.220 5.330 5.140 5.150 5,688,389 -0.07(-1.34%)
Sep 29, 2022 5.300 5.410 5.070 5.220 7,292,336 -0.26(-4.74%)
Sep 28, 2022 5.120 5.500 5.075 5.480 7,347,315 +0.38(+7.45%)
Sep 27, 2022 5.140 5.345 5.030 5.100 6,267,603 +0.04(+0.79%)
Sep 26, 2022 5.360 5.560 5.060 5.060 6,615,074 -0.36(-6.64%)
Sep 23, 2022 5.780 5.820 5.410 5.420 7,774,939 -0.51(-8.60%)
Sep 22, 2022 6.260 6.335 5.810 5.930 6,621,557 -0.32(-5.12%)
Sep 21, 2022 6.480 6.610 6.220 6.250 4,607,746 -0.19(-2.95%)
Sep 20, 2022 6.510 6.610 6.410 6.440 2,709,273 -0.16(-2.42%)
Sep 19, 2022 6.340 6.640 6.345 6.600 3,601,979 +0.16(+2.48%)
Sep 16, 2022 6.740 6.740 6.320 6.440 8,226,687 -0.43(-6.26%)
Sep 15, 2022 6.600 6.985 6.540 6.870 4,733,101 +0.18(+2.69%)
Sep 14, 2022 6.440 6.700 6.215 6.690 5,454,115 +0.23(+3.56%)
Sep 13, 2022 6.520 6.630 6.350 6.460 3,893,100 -0.38(-5.56%)
Sep 12, 2022 6.740 6.910 6.680 6.840 5,363,959 +0.16(+2.40%)
Sep 09, 2022 6.630 6.710 6.500 6.680 13,436,620 +0.14(+2.14%)
Sep 08, 2022 6.990 7.040 6.320 6.540 13,642,306 -0.69(-9.54%)
Sep 07, 2022 6.760 7.265 6.760 7.230 3,138,566 +0.41(+6.01%)
Sep 06, 2022 7.070 7.115 6.740 6.820 4,433,142 -0.28(-3.94%)
Sep 02, 2022 7.200 7.355 7.020 7.100 3,337,243 -0.02(-0.28%)
Sep 01, 2022 7.070 7.130 6.870 7.120 5,367,502 -0.07(-0.97%)
Aug 31, 2022 7.400 7.525 7.180 7.190 4,041,070 -0.08(-1.10%)
Aug 30, 2022 7.560 7.660 7.210 7.270 5,836,884 -0.12(-1.62%)
Aug 29, 2022 7.150 7.440 7.100 7.390 3,248,569 +0.08(+1.09%)
Aug 26, 2022 7.440 7.620 7.220 7.310 5,452,578 -0.06(-0.81%)
Aug 25, 2022 7.180 7.440 7.170 7.370 2,835,874 +0.24(+3.37%)
Aug 24, 2022 7.050 7.240 7.000 7.130 5,163,733 +0.12(+1.71%)
Aug 23, 2022 7.200 7.410 7.000 7.010 4,324,448 -0.16(-2.23%)
Aug 22, 2022 7.180 7.240 7.050 7.170 2,643,812 -0.17(-2.32%)
Aug 19, 2022 7.440 7.490 7.130 7.340 4,718,025 -0.34(-4.43%)
Aug 18, 2022 7.600 7.710 7.540 7.680 4,516,293 +0.02(+0.26%)
Aug 17, 2022 7.990 8.040 7.510 7.660 4,722,627 -0.48(-5.90%)
Aug 16, 2022 8.010 8.305 7.950 8.140 4,836,727 +0.05(+0.62%)
Aug 15, 2022 8.040 8.260 8.030 8.090 5,195,619 -0.06(-0.74%)
Aug 12, 2022 7.900 8.210 7.770 8.150 5,588,746 +0.45(+5.84%)
Aug 11, 2022 8.020 8.070 7.650 7.700 4,006,295 -0.18(-2.28%)
Aug 10, 2022 7.730 7.940 7.680 7.880 4,105,686 +0.44(+5.91%)
Aug 09, 2022 7.380 7.500 7.240 7.440 5,024,788 -0.05(-0.67%)
Aug 08, 2022 7.570 7.695 7.370 7.490 8,155,922 -0.01(-0.13%)
Aug 05, 2022 7.280 7.700 7.220 7.500 5,454,394 +0.07(+0.94%)
Aug 04, 2022 7.460 7.750 7.390 7.430 6,778,560 +0.04(+0.54%)
Aug 03, 2022 6.950 7.495 6.880 7.390 7,437,665 +0.57(+8.36%)
Aug 02, 2022 6.330 6.940 6.330 6.820 7,436,484 +0.56(+8.95%)
Aug 01, 2022 6.140 6.275 5.910 6.260 8,493,640 +0.12(+1.95%)
Jul 29, 2022 6.250 6.260 5.970 6.140 6,181,364 -0.10(-1.60%)
Jul 28, 2022 6.050 6.250 5.770 6.240 5,158,902 +0.03(+0.48%)
Jul 27, 2022 5.980 6.240 5.910 6.210 4,198,685 +0.36(+6.15%)
Jul 26, 2022 6.030 6.040 5.830 5.850 4,924,850 -0.28(-4.57%)
Jul 25, 2022 6.180 6.180 6.010 6.130 3,056,333 -0.01(-0.16%)
Jul 22, 2022 6.340 6.465 6.070 6.140 4,133,824 -0.14(-2.23%)
Jul 21, 2022 6.390 6.395 6.100 6.280 3,770,585 -0.24(-3.68%)
Jul 20, 2022 6.340 6.580 6.330 6.520 4,803,590 +0.16(+2.52%)
Jul 19, 2022 6.010 6.390 6.010 6.360 6,955,384 +0.38(+6.35%)
Jul 18, 2022 5.840 6.315 5.840 5.980 6,655,906 +0.31(+5.47%)
Jul 15, 2022 5.700 5.720 5.450 5.670 11,201,375 +0.08(+1.43%)
Jul 14, 2022 5.810 5.950 5.540 5.590 11,001,575 -0.37(-6.21%)
Jul 13, 2022 6.180 6.180 5.870 5.960 6,890,144 -0.40(-6.29%)
Jul 12, 2022 6.310 6.460 6.170 6.360 6,341,557 +0.02(+0.32%)
Jul 11, 2022 6.730 6.760 6.320 6.340 5,322,472 -0.48(-7.04%)
Jul 08, 2022 6.790 6.925 6.550 6.820 3,747,325 -0.03(-0.44%)
Jul 07, 2022 6.630 6.850 6.620 6.850 5,009,514 +0.25(+3.79%)
Jul 06, 2022 6.740 6.900 6.540 6.600 7,124,137 +0.22(+3.45%)
Jul 05, 2022 6.010 6.400 5.810 6.380 8,750,983 +0.24(+3.91%)
Jul 01, 2022 5.860 6.160 5.840 6.140 6,534,023 +0.31(+5.32%)
Jun 30, 2022 5.940 6.010 5.715 5.830 7,305,387 -0.29(-4.74%)
Jun 29, 2022 6.130 6.215 5.945 6.120 5,581,586 -0.07(-1.13%)
Jun 28, 2022 6.620 6.750 6.175 6.190 7,479,812 -0.31(-4.77%)
Jun 27, 2022 6.340 6.590 6.265 6.500 8,723,557 +0.21(+3.34%)
Jun 24, 2022 6.030 6.500 5.990 6.290 48,509,932 +0.31(+5.18%)
Jun 23, 2022 6.000 6.200 5.850 5.980 5,289,771 -0.03(-0.50%)
Jun 22, 2022 5.890 6.180 5.860 6.010 4,397,190 +0.00(+0.00%)
Jun 21, 2022 6.140 6.265 5.977 6.010 7,085,116 +0.00(+0.00%)
Jun 17, 2022 5.710 6.050 5.555 6.010 9,930,003 +0.42(+7.51%)
Jun 16, 2022 6.050 6.050 5.520 5.590 8,562,226 -0.72(-11.41%)
Jun 15, 2022 5.840 6.410 5.830 6.310 13,188,114 +0.53(+9.17%)
Jun 14, 2022 6.060 6.080 5.703 5.780 9,176,146 -0.25(-4.07%)
Jun 13, 2022 6.590 6.650 6.020 6.025 7,848,866 -0.83(-12.17%)
Jun 10, 2022 7.020 7.160 6.780 6.860 17,565,484 -0.42(-5.77%)
Jun 09, 2022 7.540 7.560 7.243 7.280 6,061,664 -0.30(-3.96%)
Jun 08, 2022 7.520 7.790 7.490 7.580 13,711,962 +0.02(+0.26%)
Jun 07, 2022 7.540 7.680 7.410 7.560 6,498,267 -0.16(-2.07%)
Jun 06, 2022 7.810 7.840 7.480 7.720 5,974,030 +0.11(+1.45%)
Jun 03, 2022 7.650 7.740 7.470 7.610 4,991,744 -0.22(-2.81%)
Jun 02, 2022 7.510 7.960 7.500 7.830 5,925,227 +0.28(+3.71%)
Jun 01, 2022 7.570 7.660 7.335 7.550 5,787,169 +0.04(+0.53%)
May 31, 2022 7.410 7.570 7.290 7.510 5,385,291 -0.02(-0.27%)
May 27, 2022 7.450 7.615 7.425 7.530 6,458,199 +0.06(+0.80%)
May 26, 2022 7.230 7.575 7.130 7.470 5,160,300 +0.31(+4.33%)
May 25, 2022 6.620 7.200 6.570 7.160 5,646,485 +0.47(+7.03%)
May 24, 2022 7.150 7.170 6.670 6.690 6,561,002 -0.57(-7.85%)
May 23, 2022 7.250 7.290 6.859 7.260 9,284,486 +0.03(+0.41%)
May 20, 2022 7.220 7.250 6.905 7.230 8,833,341 +0.18(+2.55%)
May 19, 2022 6.930 7.400 6.920 7.050 12,286,043 +0.02(+0.28%)
May 18, 2022 7.120 7.380 6.930 7.030 8,327,137 -0.28(-3.83%)
May 17, 2022 7.010 7.340 6.940 7.310 9,608,250 +0.56(+8.30%)
May 16, 2022 7.020 7.120 6.670 6.750 8,042,379 -0.30(-4.26%)
May 13, 2022 6.710 7.165 6.660 7.050 14,269,905 +0.49(+7.47%)
May 12, 2022 6.640 6.910 6.225 6.560 15,323,106 -0.05(-0.76%)
May 11, 2022 7.530 7.710 6.580 6.610 30,595,116 -1.00(-13.14%)
May 10, 2022 8.110 8.350 7.550 7.610 19,088,880 -0.34(-4.28%)
May 09, 2022 8.530 8.613 7.920 7.950 12,769,019 -0.72(-8.30%)
May 06, 2022 8.900 9.020 8.580 8.670 7,974,393 -0.29(-3.24%)
May 05, 2022 9.220 9.540 8.780 8.960 9,700,410 -0.61(-6.37%)
May 04, 2022 9.350 9.570 8.660 9.570 12,455,129 +0.22(+2.35%)
May 03, 2022 10.40 10.83 9.250 9.350 10,641,528 -1.20(-11.37%)
May 02, 2022 10.38 10.58 10.10 10.55 6,853,005 +0.08(+0.76%)
Apr 29, 2022 10.96 11.15 10.44 10.47 4,995,676 -0.59(-5.33%)
Apr 28, 2022 10.98 11.21 10.69 11.06 7,699,327 +0.11(+1.00%)
Apr 27, 2022 10.79 11.20 10.53 10.95 5,671,236 +0.18(+1.67%)
Apr 26, 2022 11.02 11.08 10.65 10.77 5,067,302 -0.37(-3.32%)
Apr 25, 2022 10.58 11.16 10.44 11.14 12,192,608 +0.40(+3.72%)
Apr 22, 2022 10.77 10.96 10.56 10.74 7,735,279 -0.12(-1.10%)
Apr 21, 2022 11.15 11.73 10.70 10.86 13,993,907 +0.14(+1.31%)
Apr 20, 2022 11.26 11.39 10.65 10.72 15,291,570 -0.34(-3.07%)
Apr 19, 2022 10.72 11.14 10.70 11.06 4,771,737 +0.37(+3.46%)
Apr 18, 2022 10.90 11.00 10.64 10.69 3,178,792 -0.30(-2.73%)
Apr 14, 2022 11.16 11.49 10.99 10.99 4,050,857 -0.22(-1.96%)
Apr 13, 2022 10.74 11.32 10.68 11.21 4,693,839 +0.63(+5.95%)
Apr 12, 2022 10.66 10.99 10.49 10.58 3,193,034 +0.08(+0.76%)
Apr 11, 2022 10.34 10.64 10.05 10.50 2,597,234 +0.18(+1.74%)
Apr 08, 2022 10.53 10.63 10.23 10.32 3,463,686 -0.23(-2.18%)
Apr 07, 2022 10.75 10.86 10.11 10.55 4,873,532 -0.27(-2.50%)
Apr 06, 2022 10.75 10.96 10.50 10.82 5,434,547 -0.22(-1.99%)
Apr 05, 2022 11.58 11.66 10.96 11.04 5,479,181 -0.56(-4.83%)
Apr 04, 2022 11.10 11.67 11.07 11.60 5,444,649 +0.43(+3.85%)
Apr 01, 2022 11.45 11.60 11.09 11.17 4,974,413 -0.26(-2.27%)
Mar 31, 2022 11.38 11.77 11.30 11.43 5,230,466 +0.02(+0.18%)
Mar 30, 2022 11.30 11.58 11.28 11.41 3,619,289 -0.06(-0.52%)
Mar 29, 2022 11.21 11.50 11.00 11.47 9,589,060 +0.68(+6.30%)
Mar 28, 2022 10.83 10.93 10.50 10.79 2,957,681 +0.04(+0.37%)
Mar 25, 2022 10.73 10.79 10.52 10.75 4,279,092 +0.05(+0.47%)
Mar 24, 2022 10.84 10.86 10.54 10.70 2,934,515 -0.04(-0.37%)
Mar 23, 2022 10.53 10.95 10.51 10.74 3,921,523 -0.01(-0.09%)
Mar 22, 2022 10.57 11.04 10.55 10.75 7,297,911 +0.22(+2.09%)
Mar 21, 2022 10.62 10.67 10.12 10.53 10,116,626 -0.17(-1.59%)
Mar 18, 2022 10.42 10.73 10.36 10.70 12,413,020 +0.02(+0.19%)
Mar 17, 2022 10.43 10.75 10.21 10.68 12,019,699 +0.02(+0.19%)
Mar 16, 2022 9.790 10.67 9.770 10.66 10,007,618 +1.07(+11.16%)
Mar 15, 2022 9.150 9.590 9.150 9.590 10,194,583 +0.52(+5.73%)
Mar 14, 2022 9.140 9.475 8.880 9.070 12,477,664 -0.04(-0.44%)
Mar 11, 2022 9.480 9.670 9.095 9.110 9,048,195 -0.26(-2.77%)
Mar 10, 2022 9.010 9.660 8.800 9.370 9,569,524 +0.14(+1.52%)
Mar 09, 2022 8.800 9.495 8.800 9.230 8,463,735 +0.76(+8.97%)
Mar 08, 2022 8.000 8.765 7.615 8.470 10,399,608 +0.52(+6.54%)
Mar 07, 2022 8.680 8.900 7.920 7.950 8,892,925 -0.84(-9.56%)
Mar 04, 2022 9.160 9.550 8.724 8.790 7,012,864 -0.71(-7.47%)
Mar 03, 2022 10.03 10.22 9.445 9.500 7,085,249 -0.54(-5.38%)
Mar 02, 2022 9.990 10.29 9.910 10.04 5,784,123 +0.13(+1.31%)
Mar 01, 2022 10.73 10.92 9.870 9.910 9,806,964 -1.02(-9.33%)
Feb 28, 2022 11.22 11.28 10.71 10.93 8,338,945 -0.44(-3.87%)
Feb 25, 2022 11.45 11.45 11.16 11.37 6,070,883 -0.12(-1.04%)
Feb 24, 2022 10.60 11.51 10.45 11.49 8,197,748 +0.38(+3.42%)
Feb 23, 2022 11.50 11.60 11.06 11.11 5,027,421 -0.37(-3.22%)
Feb 22, 2022 11.37 11.78 11.23 11.48 6,419,387 -0.04(-0.35%)
Feb 18, 2022 11.52 0 -0.34(-2.87%)
Feb 17, 2022 11.61 12.01 11.50 11.86 11,575,429 -0.03(-0.25%)
Feb 16, 2022 10.86 11.98 10.79 11.89 14,635,815 +0.92(+8.39%)
Feb 15, 2022 9.670 11.24 9.580 10.97 20,469,952 +1.97(+21.89%)
Feb 14, 2022 9.240 9.505 9.000 9.000 6,196,734 -0.23(-2.49%)
Feb 11, 2022 9.700 9.820 9.175 9.230 6,602,275 -0.33(-3.45%)
Feb 10, 2022 9.520 10.04 9.400 9.560 7,019,561 -0.22(-2.25%)
Feb 09, 2022 9.390 9.920 9.380 9.780 10,465,630 +0.56(+6.07%)
Feb 08, 2022 8.700 9.270 8.575 9.220 11,769,466 +0.63(+7.33%)
Feb 07, 2022 8.380 8.715 8.360 8.590 16,830,792 +0.23(+2.75%)
Feb 04, 2022 8.320 8.470 8.065 8.360 15,634,146 -0.03(-0.36%)
Feb 03, 2022 8.970 8.390 8.390 11,130,050 -0.86(-9.30%)
Feb 02, 2022 9.370 9.450 9.130 9.250 3,431,654 -0.16(-1.70%)
Feb 01, 2022 9.140 9.555 9.130 9.410 5,724,064 +0.26(+2.84%)
Jan 31, 2022 8.510 9.150 9.150 4,865,810 +0.44(+5.05%)
Jan 28, 2022 8.460 8.710 8.185 8.710 4,670,912 +0.16(+1.87%)
Jan 27, 2022 8.870 9.110 8.490 8.550 4,820,853 -0.20(-2.29%)
Jan 26, 2022 9.060 9.075 8.610 8.750 5,889,802 +0.08(+0.92%)
Jan 25, 2022 8.390 8.770 8.210 8.670 4,836,456 +0.03(+0.35%)
Jan 24, 2022 8.290 8.660 7.870 8.640 14,301,981 +0.03(+0.35%)
Jan 21, 2022 9.220 9.350 8.610 8.610 7,172,622 -0.75(-8.01%)
Jan 20, 2022 9.140 9.830 9.138 9.360 6,311,495 +0.19(+2.07%)
Jan 19, 2022 9.480 9.516 9.070 9.170 7,845,622 -0.29(-3.07%)
Jan 18, 2022 9.580 9.810 9.435 9.460 5,063,601 -0.21(-2.17%)
Jan 14, 2022 9.670 0 +0.15(+1.58%)
Jan 13, 2022 9.300 9.680 9.160 9.520 5,901,423 +0.28(+3.03%)
Jan 12, 2022 9.450 9.525 9.175 9.240 4,095,386 -0.19(-2.01%)
Jan 11, 2022 9.300 9.530 9.215 9.430 5,449,447 +0.10(+1.07%)
Jan 10, 2022 9.240 9.355 9.005 9.330 5,589,131 +0.03(+0.32%)
Jan 07, 2022 9.400 9.550 9.240 9.300 5,182,547 -0.03(-0.32%)
Jan 06, 2022 9.020 9.450 8.830 9.330 5,486,470 +0.37(+4.13%)
Jan 05, 2022 9.320 9.560 8.915 8.960 6,964,545 -0.35(-3.76%)
Jan 04, 2022 9.200 9.410 9.035 9.310 4,344,511 +0.23(+2.53%)
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.