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

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Nov 30, 2018 2.122 2.198 2.122 2.181 257,283 +0.06(+2.97%)
Nov 29, 2018 2.171 2.171 2.096 2.118 339,869 -0.06(-2.88%)
Nov 28, 2018 2.147 2.292 2.112 2.181 571,659 +0.05(+2.30%)
Nov 27, 2018 2.008 2.200 2.008 2.132 702,594 +0.09(+4.52%)
Nov 26, 2018 2.002 2.061 1.971 2.039 409,560 +0.06(+3.08%)
Nov 23, 2018 2.002 2.030 1.963 1.979 258,302 -0.04(-2.04%)
Nov 21, 2018 2.020 2.020 2.020 0 +0.02(+0.88%)
Nov 20, 2018 1.980 2.057 1.935 2.002 736,285 -0.02(-1.16%)
Nov 19, 2018 2.061 2.100 2.016 2.026 594,850 -0.10(-4.62%)
Nov 16, 2018 2.061 2.132 2.012 2.124 1,671,581 +0.05(+2.37%)
Nov 15, 2018 2.157 2.171 1.732 2.075 7,909,663 -0.42(-16.71%)
Nov 14, 2018 2.583 2.583 2.465 2.491 577,543 -0.05(-2.01%)
Nov 13, 2018 2.522 2.587 2.522 2.542 611,469 +0.00(+0.15%)
Nov 12, 2018 2.463 2.560 2.463 2.538 309,973 +0.06(+2.62%)
Nov 09, 2018 2.505 2.512 2.408 2.473 296,513 -0.06(-2.33%)
Nov 08, 2018 2.558 2.586 2.438 2.532 1,525,332 +0.10(+3.95%)
Nov 07, 2018 2.426 2.457 2.327 2.436 359,351 +0.05(+1.97%)
Nov 06, 2018 2.375 2.432 2.344 2.389 186,171 +0.03(+1.16%)
Nov 05, 2018 2.426 2.452 2.340 2.361 272,542 -0.08(-3.45%)
Nov 02, 2018 2.603 2.620 2.434 2.446 436,618 -0.11(-4.15%)
Nov 01, 2018 2.455 2.650 2.436 2.552 1,208,694 +0.12(+5.09%)
Oct 31, 2018 2.349 2.546 2.349 2.428 888,592 +0.10(+4.21%)
Oct 30, 2018 2.216 2.332 2.214 2.330 730,925 +0.12(+5.61%)
Oct 29, 2018 2.269 2.336 2.187 2.206 744,916 -0.04(-1.92%)
Oct 26, 2018 2.167 2.348 2.130 2.249 1,068,365 +0.05(+2.05%)
Oct 25, 2018 2.033 2.287 2.033 2.204 1,454,749 +0.14(+6.95%)
Oct 24, 2018 1.969 2.191 1.967 2.061 968,824 +0.06(+2.84%)
Oct 23, 2018 1.939 2.053 1.939 2.004 527,972 -0.06(-3.13%)
Oct 22, 2018 2.208 2.208 2.059 2.069 749,017 +0.07(+3.64%)
Oct 19, 2018 2.030 2.102 1.979 1.996 844,197 -0.04(-2.12%)
Oct 18, 2018 2.191 2.196 2.032 2.039 676,712 -0.15(-6.90%)
Oct 17, 2018 2.173 2.247 2.138 2.191 750,795 +0.02(+0.90%)
Oct 16, 2018 2.043 2.214 2.041 2.171 2,229,826 +0.12(+5.74%)
Oct 15, 2018 2.090 2.102 2.045 2.053 484,952 -0.04(-2.06%)
Oct 12, 2018 1.908 2.130 1.908 2.096 2,048,082 +0.19(+10.10%)
Oct 11, 2018 1.882 1.949 1.792 1.904 767,521 +0.01(+0.52%)
Oct 10, 2018 1.955 1.955 1.877 1.894 876,686 -0.05(-2.62%)
Oct 09, 2018 1.892 1.969 1.884 1.945 1,055,378 +0.05(+2.59%)
Oct 08, 2018 1.992 2.022 1.892 1.896 1,237,709 -0.10(-4.83%)
Oct 05, 2018 2.033 2.047 1.957 1.992 1,666,487 -0.04(-2.03%)
Oct 04, 2018 2.159 2.159 1.986 2.033 1,759,445 -0.14(-6.50%)
Oct 03, 2018 2.194 2.214 2.159 2.175 1,860,631 -0.02(-0.81%)
Oct 02, 2018 2.249 2.263 2.189 2.192 1,986,038 -0.24(-9.92%)
Oct 01, 2018 2.457 2.471 2.412 2.434 571,593 +0.00(+0.08%)
Sep 28, 2018 2.387 2.454 2.387 2.432 419,805 +0.04(+1.64%)
Sep 27, 2018 2.397 2.524 2.377 2.393 589,200 +0.00(+0.16%)
Sep 26, 2018 2.395 2.499 2.346 2.389 907,463 +0.01(+0.41%)
Sep 25, 2018 2.377 2.416 2.322 2.379 399,391 +0.03(+1.08%)
Sep 24, 2018 2.522 2.524 2.336 2.353 1,581,613 -0.20(-7.84%)
Sep 21, 2018 2.471 2.640 2.463 2.554 2,003,248 +0.15(+6.38%)
Sep 20, 2018 2.332 2.436 2.332 2.401 792,872 +0.09(+3.73%)
Sep 19, 2018 2.312 2.361 2.283 2.314 1,366,860 +0.03(+1.29%)
Sep 18, 2018 2.271 2.306 2.271 2.285 348,515 +0.01(+0.34%)
Sep 17, 2018 2.326 2.326 2.267 2.277 474,788 -0.05(-2.11%)
Sep 14, 2018 2.342 2.381 2.304 2.326 693,902 -0.00(-0.08%)
Sep 13, 2018 2.281 2.416 2.281 2.328 1,084,531 +0.05(+2.42%)
Sep 12, 2018 2.224 2.296 2.159 2.273 1,114,274 +0.05(+2.48%)
Sep 11, 2018 2.189 2.242 2.167 2.218 936,829 +0.02(+0.71%)
Sep 10, 2018 2.224 2.259 2.189 2.202 1,454,586 -0.04(-1.58%)
Sep 07, 2018 2.220 2.295 2.220 2.238 682,694 +0.02(+0.80%)
Sep 06, 2018 2.295 2.318 2.208 2.220 696,067 -0.05(-2.33%)
Sep 05, 2018 2.332 2.353 2.269 2.273 1,158,725 -0.06(-2.61%)
Sep 04, 2018 2.361 2.395 2.322 2.334 2,041,978 -0.03(-1.25%)
Aug 31, 2018 2.363 2.363 2.363 0 +0.03(+1.35%)
Aug 30, 2018 2.406 2.408 2.296 2.332 1,035,030 -0.11(-4.58%)
Aug 29, 2018 2.416 2.569 2.416 2.444 1,637,126 +0.01(+0.40%)
Aug 28, 2018 2.507 2.528 2.426 2.434 984,261 -0.06(-2.36%)
Aug 27, 2018 2.481 2.552 2.454 2.493 1,000,355 +0.06(+2.58%)
Aug 24, 2018 2.518 2.518 2.420 2.430 1,100,971 -0.07(-2.90%)
Aug 23, 2018 2.558 2.583 2.503 2.503 1,126,745 -0.09(-3.34%)
Aug 22, 2018 2.548 2.630 2.548 2.589 396,517 +0.03(+1.07%)
Aug 21, 2018 2.632 2.690 2.550 2.561 708,096 -0.05(-1.73%)
Aug 20, 2018 2.377 2.618 2.355 2.607 1,270,376 +0.25(+10.39%)
Aug 17, 2018 2.526 2.546 2.302 2.361 3,494,477 -0.16(-6.53%)
Aug 16, 2018 2.442 2.754 2.442 2.526 2,731,658 +0.10(+4.13%)
Aug 15, 2018 2.336 2.450 2.212 2.426 4,474,637 +0.07(+2.91%)
Aug 14, 2018 2.306 2.371 2.240 2.357 3,172,958 +0.14(+6.28%)
Aug 13, 2018 2.336 2.432 2.120 2.218 8,203,838 -0.64(-22.44%)
Aug 10, 2018 2.881 2.921 2.854 2.860 255,246 -0.02(-0.61%)
Aug 09, 2018 2.787 2.982 2.787 2.877 950,829 +0.11(+3.82%)
Aug 08, 2018 2.779 2.844 2.740 2.771 1,604,565 -0.03(-0.91%)
Aug 07, 2018 2.907 2.907 2.785 2.797 900,713 -0.06(-2.20%)
Aug 06, 2018 2.985 3.019 2.832 2.860 975,860 -0.14(-4.58%)
Aug 03, 2018 2.982 3.084 2.948 2.997 711,224 -0.01(-0.33%)
Aug 02, 2018 2.848 3.031 2.830 3.007 989,952 +0.13(+4.36%)
Aug 01, 2018 2.911 2.960 2.862 2.881 1,004,655 -0.03(-1.14%)
Jul 31, 2018 2.983 3.036 2.895 2.915 612,269 -0.09(-2.94%)
Jul 30, 2018 3.011 3.021 2.915 3.003 614,964 +0.00(+0.13%)
Jul 27, 2018 3.142 3.142 2.980 2.999 790,702 -0.14(-4.50%)
Jul 26, 2018 3.097 3.174 3.097 3.140 1,052,801 -0.04(-1.23%)
Jul 25, 2018 3.176 3.225 3.121 3.180 2,031,208 +0.04(+1.38%)
Jul 24, 2018 3.180 3.229 3.121 3.137 877,980 -0.01(-0.37%)
Jul 23, 2018 3.076 3.158 3.074 3.148 791,206 +0.05(+1.45%)
Jul 20, 2018 3.209 3.223 3.083 3.103 421,691 -0.10(-3.18%)
Jul 19, 2018 3.239 3.239 3.152 3.205 383,719 -0.04(-1.15%)
Jul 18, 2018 3.233 3.384 3.140 3.243 1,940,216 +0.04(+1.16%)
Jul 17, 2018 3.150 3.221 3.150 3.205 218,080 +0.02(+0.74%)
Jul 16, 2018 3.288 3.288 3.168 3.182 163,219 -0.12(-3.63%)
Jul 13, 2018 3.184 3.317 3.127 3.301 1,003,871 +0.14(+4.47%)
Jul 12, 2018 3.192 3.123 3.160 646,266 +0.04(+1.26%)
Jul 11, 2018 3.042 3.143 3.042 3.121 458,857 +0.02(+0.70%)
Jul 10, 2018 3.197 3.197 3.062 3.099 1,066,490 -0.11(-3.31%)
Jul 09, 2018 3.221 3.221 3.142 3.205 453,716 +0.01(+0.31%)
Jul 06, 2018 3.140 3.200 3.120 3.195 574,476 +0.05(+1.75%)
Jul 05, 2018 3.254 3.254 3.086 3.140 1,466,804 -0.06(-1.90%)
Jul 03, 2018 3.201 3.201 3.201 0 -0.09(-2.68%)
Jul 02, 2018 3.262 3.298 3.201 3.290 583,942 +0.03(+0.78%)
Jun 29, 2018 3.264 3.347 3.119 3.264 1,834,231 +0.14(+4.33%)
Jun 28, 2018 3.101 3.156 3.038 3.129 888,801 +0.03(+0.82%)
Jun 27, 2018 3.219 3.219 3.103 3.103 548,488 -0.12(-3.66%)
Jun 26, 2018 3.188 3.291 3.160 3.221 191,439 +0.06(+1.80%)
Jun 25, 2018 3.258 3.258 3.107 3.164 756,104 -0.12(-3.70%)
Jun 22, 2018 3.402 3.402 3.286 3.286 621,587 -0.12(-3.57%)
Jun 21, 2018 3.441 3.513 3.356 3.407 823,568 -0.06(-1.64%)
Jun 20, 2018 3.435 3.501 3.380 3.464 925,437 +0.05(+1.32%)
Jun 19, 2018 3.439 3.458 3.337 3.419 537,555 -0.08(-2.19%)
Jun 18, 2018 3.510 3.555 3.431 3.496 644,315 -0.02(-0.67%)
Jun 15, 2018 3.566 3.396 3.519 1,702,919 +0.03(+0.96%)
Jun 14, 2018 3.519 3.564 3.382 3.486 1,192,432 -0.05(-1.44%)
Jun 13, 2018 3.615 3.651 3.415 3.537 3,470,419 -0.10(-2.75%)
Jun 12, 2018 3.684 3.827 3.594 3.637 3,949,288 +0.02(+0.49%)
Jun 11, 2018 3.686 3.769 3.577 3.619 919,105 -0.03(-0.91%)
Jun 08, 2018 3.517 3.778 3.460 3.653 4,570,041 +0.14(+3.91%)
Jun 07, 2018 3.572 3.590 3.496 3.515 493,103 -0.04(-1.05%)
Jun 06, 2018 3.553 507,511 +0.02(+0.56%)
Jun 05, 2018 3.470 3.602 3.470 3.533 481,212 +0.03(+0.73%)
Jun 04, 2018 3.655 3.675 3.460 3.508 449,691 -0.12(-3.25%)
Jun 01, 2018 3.521 3.696 3.521 3.625 592,812 +0.12(+3.30%)
May 31, 2018 3.464 3.551 3.439 3.510 421,752 +0.05(+1.48%)
May 30, 2018 3.506 3.506 3.358 3.458 844,900 -0.02(-0.68%)
May 29, 2018 3.633 3.704 3.437 3.482 2,239,583 -0.18(-4.93%)
May 25, 2018 3.663 3.663 3.663 0 -0.05(-1.27%)
May 24, 2018 3.686 3.826 3.641 3.710 902,745 +0.05(+1.50%)
May 23, 2018 3.706 3.749 3.568 3.655 436,210 -0.03(-0.85%)
May 22, 2018 3.533 3.765 3.533 3.686 881,297 +0.06(+1.79%)
May 21, 2018 3.926 3.926 3.543 3.621 3,898,749 -0.35(-8.80%)
May 18, 2018 3.639 4.112 3.482 3.971 10,704,369 +0.33(+9.12%)
May 17, 2018 3.066 3.765 3.052 3.639 5,142,184 +0.55(+17.71%)
May 16, 2018 3.058 3.133 3.058 3.091 311,792 +0.04(+1.29%)
May 15, 2018 3.101 3.140 3.013 3.052 631,206 -0.05(-1.58%)
May 14, 2018 3.115 3.115 3.040 3.101 419,026 +0.10(+3.27%)
May 11, 2018 3.029 3.038 2.974 3.003 588,329 -0.06(-1.99%)
May 10, 2018 2.966 3.093 2.909 3.064 1,147,659 +0.12(+4.21%)
May 09, 2018 2.936 2.974 2.897 2.940 363,804 -0.00(-0.07%)
May 08, 2018 2.899 3.001 2.881 2.942 515,637 +0.05(+1.83%)
May 07, 2018 2.944 2.987 2.866 2.889 620,100 -0.04(-1.21%)
May 04, 2018 2.856 2.964 2.856 2.925 519,275 +0.04(+1.29%)
May 03, 2018 2.834 2.921 2.793 2.887 556,497 +0.05(+1.94%)
May 02, 2018 2.823 2.832 2.771 2.832 445,126 -0.00(-0.07%)
May 01, 2018 2.732 2.856 2.693 2.834 436,450 +0.09(+3.22%)
Apr 30, 2018 2.777 2.881 2.740 2.746 333,526 +0.01(+0.21%)
Apr 27, 2018 2.648 2.860 2.648 2.740 1,776,645 +0.12(+4.65%)
Apr 26, 2018 2.524 2.669 2.524 2.618 6,987,109 +0.11(+4.46%)
Apr 25, 2018 2.852 2.866 2.402 2.507 7,179,527 -0.35(-12.29%)
Apr 24, 2018 3.042 3.058 2.823 2.858 1,157,197 -0.14(-4.77%)
Apr 23, 2018 2.985 3.036 2.978 3.001 365,873 +0.01(+0.26%)
Apr 20, 2018 3.129 3.211 2.978 2.993 948,965 -0.13(-4.09%)
Apr 19, 2018 3.101 3.168 3.084 3.121 479,144 +0.04(+1.40%)
Apr 18, 2018 3.027 3.131 3.027 3.078 249,341 +0.05(+1.69%)
Apr 17, 2018 3.140 3.164 2.997 3.027 527,467 -0.11(-3.62%)
Apr 16, 2018 3.142 3.199 3.139 3.140 277,133 -0.01(-0.31%)
Apr 13, 2018 3.203 3.203 3.131 3.150 525,175 -0.02(-0.68%)
Apr 12, 2018 3.101 3.193 3.080 3.172 451,546 +0.07(+2.41%)
Apr 11, 2018 3.082 3.164 3.082 3.097 435,319 +0.02(+0.64%)
Apr 10, 2018 3.087 3.123 3.042 3.078 373,561 +0.02(+0.71%)
Apr 09, 2018 3.011 3.121 2.958 3.056 672,932 +0.08(+2.64%)
Apr 06, 2018 2.944 2.995 2.925 2.978 400,303 +0.02(+0.53%)
Apr 05, 2018 3.040 3.063 2.944 2.962 818,845 -0.06(-1.89%)
Apr 04, 2018 3.015 3.103 2.944 3.019 1,197,078 +0.00(+0.00%)
Apr 03, 2018 3.054 3.054 2.962 3.019 463,192 -0.03(-1.09%)
Apr 02, 2018 3.036 3.103 3.003 3.052 747,906 +0.02(+0.71%)
Mar 29, 2018 3.031 3.031 3.031 0 -0.10(-3.20%)
Mar 28, 2018 3.087 3.193 3.013 3.131 1,326,398 +0.06(+1.98%)
Mar 27, 2018 3.070 3.193 3.035 3.070 972,339 +0.00(+0.06%)
Mar 26, 2018 3.093 3.235 3.013 3.068 1,266,621 +0.05(+1.63%)
Mar 23, 2018 3.162 3.162 3.009 3.019 1,983,960 -0.13(-4.11%)
Mar 22, 2018 3.327 3.327 3.027 3.148 4,011,765 -0.23(-6.80%)
Mar 21, 2018 3.502 3.550 3.258 3.378 2,314,124 -0.14(-4.07%)
Mar 20, 2018 3.513 3.541 3.494 3.521 371,146 +0.02(+0.45%)
Mar 19, 2018 3.488 3.562 3.427 3.506 1,111,573 -0.02(-0.61%)
Mar 16, 2018 3.600 3.600 3.455 3.527 882,193 -0.09(-2.44%)
Mar 15, 2018 3.564 3.659 3.564 3.615 1,379,082 +0.06(+1.71%)
Mar 14, 2018 3.488 3.566 3.470 3.555 842,149 +0.08(+2.43%)
Mar 13, 2018 3.498 3.592 3.455 3.470 966,323 +0.01(+0.17%)
Mar 12, 2018 3.474 3.525 3.417 3.464 312,006 -0.01(-0.17%)
Mar 09, 2018 3.427 3.470 3.384 3.470 1,447,337 +0.06(+1.90%)
Mar 08, 2018 3.405 3.470 3.333 3.405 2,870,107 +0.07(+2.06%)
Mar 07, 2018 3.292 3.337 4,313,745 -0.15(-4.33%)
Mar 06, 2018 3.506 3.568 3.476 3.488 1,181,488 -0.05(-1.28%)
Mar 05, 2018 3.592 3.598 3.476 3.533 2,300,322 -0.10(-2.70%)
Mar 02, 2018 3.515 3.649 3.513 3.631 2,480,834 +0.08(+2.15%)
Mar 01, 2018 3.545 3.625 3.513 3.555 3,698,001 +0.00(+0.06%)
Feb 28, 2018 3.602 3.670 3.486 3.553 20,102,896 -0.20(-5.29%)
Feb 27, 2018 3.733 3.879 3.702 3.751 1,993,956 +0.07(+1.97%)
Feb 26, 2018 3.776 3.861 3.594 3.678 2,832,859 -0.28(-7.00%)
Feb 23, 2018 3.896 3.998 3.849 3.955 349,809 +0.07(+1.72%)
Feb 22, 2018 3.953 3.953 3.784 3.888 526,611 -0.05(-1.15%)
Feb 21, 2018 3.926 4.012 3.890 3.933 629,984 +0.05(+1.16%)
Feb 20, 2018 3.798 4.002 3.798 3.888 496,955 +0.05(+1.23%)
Feb 16, 2018 3.841 3.841 3.841 0 -0.10(-2.44%)
Feb 15, 2018 3.835 3.937 3.802 3.937 441,652 +0.15(+4.05%)
Feb 14, 2018 3.759 3.884 3.694 3.784 463,855 +0.02(+0.52%)
Feb 13, 2018 3.700 3.802 3.695 3.765 307,431 +0.03(+0.84%)
Feb 12, 2018 3.586 3.755 3.586 3.733 244,343 +0.17(+4.79%)
Feb 09, 2018 3.633 3.666 3.386 3.562 868,636 -0.07(-1.84%)
Feb 08, 2018 3.639 3.767 3.600 3.629 936,574 -0.01(-0.16%)
Feb 07, 2018 3.614 3.676 3.606 3.635 729,988 -0.05(-1.23%)
Feb 06, 2018 3.647 3.814 3.568 3.680 976,935 -0.10(-2.70%)
Feb 05, 2018 3.959 3.959 3.749 3.782 1,339,191 -0.18(-4.51%)
Feb 02, 2018 4.096 4.177 3.920 3.961 1,227,392 -0.16(-3.86%)
Feb 01, 2018 3.937 4.155 3.920 4.120 1,171,905 +0.18(+4.64%)
Jan 31, 2018 3.955 4.014 3.916 3.937 551,718 +0.02(+0.60%)
Jan 30, 2018 4.073 4.106 3.910 3.914 902,384 -0.23(-5.54%)
Jan 29, 2018 4.155 4.206 4.057 4.144 770,206 -0.07(-1.58%)
Jan 26, 2018 4.206 4.255 4.081 4.210 916,776 +0.06(+1.47%)
Jan 25, 2018 3.961 4.177 3.930 4.149 945,893 +0.21(+5.44%)
Jan 24, 2018 4.306 4.306 3.898 3.935 1,912,256 -0.15(-3.70%)
Jan 23, 2018 4.110 4.208 4.014 4.087 1,464,761 +0.00(+0.00%)
Jan 22, 2018 3.937 4.087 3.849 4.087 789,036 +0.13(+3.22%)
Jan 19, 2018 3.926 4.043 3.898 3.959 1,523,049 +0.02(+0.55%)
Jan 18, 2018 4.177 4.196 3.908 3.937 1,036,818 -0.26(-6.17%)
Jan 17, 2018 4.336 4.372 4.171 4.196 792,832 -0.05(-1.16%)
Jan 16, 2018 4.671 4.709 4.138 4.246 1,588,023 -0.45(-9.54%)
Jan 12, 2018 4.693 4.693 4.693 0 +0.23(+5.05%)
Jan 11, 2018 4.224 4.505 4.206 4.467 1,174,641 +0.28(+6.60%)
Jan 10, 2018 4.193 4.191 1,057,116 +0.19(+4.71%)
Jan 09, 2018 3.831 4.002 3.831 4.002 572,912 +0.07(+1.85%)
Jan 08, 2018 3.926 4.079 3.884 3.930 1,322,669 -0.17(-4.12%)
Jan 05, 2018 4.004 4.218 4.004 4.098 1,227,698 +0.13(+3.16%)
Jan 04, 2018 3.926 4.002 3.845 3.973 1,775,560 +0.04(+1.10%)
Jan 03, 2018 3.985 4.020 3.729 3.930 1,722,758 -0.01(-0.25%)
Jan 02, 2018 3.729 4.004 3.710 3.939 2,138,931 +0.27(+7.50%)
Dec 29, 2017 3.665 3.665 3.665 0 +0.06(+1.69%)
Dec 28, 2017 3.557 3.614 3.547 3.604 398,453 +0.08(+2.17%)
Dec 27, 2017 3.519 3.612 3.510 3.527 368,843 +0.01(+0.22%)
Dec 26, 2017 3.647 3.647 3.472 3.519 495,498 -0.11(-3.03%)
Dec 22, 2017 3.655 3.655 3.564 3.629 357,441 -0.01(-0.16%)
Dec 21, 2017 3.588 3.693 3.553 3.635 488,202 +0.10(+2.89%)
Dec 20, 2017 3.539 3.594 3.533 3.533 290,002 -0.00(-0.06%)
Dec 19, 2017 3.539 3.586 3.470 3.535 318,706 -0.02(-0.61%)
Dec 18, 2017 3.529 3.572 3.476 3.557 417,416 +0.06(+1.74%)
Dec 15, 2017 3.631 3.661 3.435 3.496 1,904,110 -0.15(-3.99%)
Dec 14, 2017 3.723 3.788 3.625 3.641 631,685 -0.06(-1.75%)
Dec 13, 2017 3.653 3.763 3.647 3.706 843,489 +0.06(+1.56%)
Dec 12, 2017 3.615 3.684 3.596 3.649 680,727 +0.04(+1.09%)
Dec 11, 2017 3.621 3.712 3.600 3.610 988,199 +0.01(+0.16%)
Dec 08, 2017 3.466 3.645 3.439 3.604 696,093 +0.16(+4.79%)
Dec 07, 2017 3.453 3.494 3.415 3.439 333,027 -0.01(-0.40%)
Dec 06, 2017 3.384 3.474 3.337 3.453 569,102 +0.05(+1.33%)
Dec 05, 2017 3.335 3.457 3.331 3.407 432,812 +0.02(+0.64%)
Dec 04, 2017 3.441 3.457 3.280 3.386 1,249,972 -0.05(-1.54%)
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.