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

Ozon Holdings Plc ADR (NQ: OZON )

11.60 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 25, 2022 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 31, 2021 30.83 31.12 29.27 29.61 610,383 -1.25(-4.05%)
Dec 30, 2021 29.56 31.38 29.31 30.86 1,059,956 +1.16(+3.91%)
Dec 29, 2021 30.10 30.32 28.96 29.70 1,187,945 -0.48(-1.59%)
Dec 28, 2021 31.23 31.27 30.15 30.18 621,418 -0.98(-3.15%)
Dec 27, 2021 30.85 31.64 30.85 31.16 626,861 +0.42(+1.37%)
Dec 23, 2021 30.86 31.00 30.00 30.74 582,695 -0.31(-1.00%)
Dec 22, 2021 31.98 32.34 31.00 31.05 748,242 -0.17(-0.54%)
Dec 21, 2021 30.51 31.40 30.37 31.22 760,016 +1.00(+3.31%)
Dec 20, 2021 31.98 32.00 29.89 30.22 1,239,018 -2.21(-6.81%)
Dec 17, 2021 32.19 33.00 31.62 32.43 1,158,839 -0.27(-0.83%)
Dec 16, 2021 33.31 34.51 31.76 32.70 1,695,695 +1.58(+5.08%)
Dec 15, 2021 32.08 32.08 29.96 31.12 1,605,106 -0.54(-1.71%)
Dec 14, 2021 33.46 33.57 31.47 31.66 1,875,613 -1.70(-5.10%)
Dec 13, 2021 33.96 34.74 32.84 33.36 1,499,410 -1.13(-3.28%)
Dec 10, 2021 35.58 35.97 34.16 34.49 564,637 -1.04(-2.93%)
Dec 09, 2021 36.88 37.47 35.39 35.53 580,980 -1.22(-3.32%)
Dec 08, 2021 36.07 37.30 35.68 36.75 663,857 +0.36(+0.99%)
Dec 07, 2021 36.00 37.12 35.70 36.39 1,122,139 +0.65(+1.82%)
Dec 06, 2021 35.43 36.08 35.08 35.74 1,014,749 -0.47(-1.30%)
Dec 03, 2021 38.88 38.88 36.12 36.21 1,334,376 -2.98(-7.60%)
Dec 02, 2021 40.42 40.45 38.82 39.19 1,003,779 -1.33(-3.28%)
Dec 01, 2021 40.74 41.23 39.90 40.52 1,240,836 +0.23(+0.57%)
Nov 30, 2021 40.98 41.06 39.13 40.29 1,298,599 -0.47(-1.15%)
Nov 29, 2021 41.26 41.37 40.41 40.76 1,078,260 +0.14(+0.34%)
Nov 26, 2021 40.16 41.03 39.85 40.62 576,297 -0.02(-0.05%)
Nov 24, 2021 41.00 41.06 39.78 40.64 837,614 -0.98(-2.35%)
Nov 23, 2021 43.11 43.22 41.10 41.62 1,038,565 -0.48(-1.14%)
Nov 22, 2021 43.55 44.04 41.81 42.10 1,345,534 -3.62(-7.92%)
Nov 19, 2021 47.69 47.71 44.98 45.72 1,366,375 -1.97(-4.13%)
Nov 18, 2021 44.51 47.70 44.51 47.69 2,385,898 +3.56(+8.07%)
Nov 17, 2021 44.00 46.35 43.92 44.13 2,128,434 +1.41(+3.30%)
Nov 16, 2021 42.59 43.10 41.13 42.72 1,121,109 -0.67(-1.54%)
Nov 15, 2021 42.49 43.75 42.49 43.39 1,392,146 +0.93(+2.19%)
Nov 12, 2021 42.67 42.67 41.30 42.46 719,834 -0.48(-1.12%)
Nov 11, 2021 44.50 44.68 42.93 42.94 707,274 -1.37(-3.09%)
Nov 10, 2021 44.46 44.31 371,452 -0.25(-0.56%)
Nov 09, 2021 44.90 45.08 44.09 44.56 389,660 -0.19(-0.42%)
Nov 08, 2021 44.52 44.89 44.06 44.75 679,139 +0.68(+1.54%)
Nov 05, 2021 44.78 44.86 43.60 44.07 474,775 -0.37(-0.83%)
Nov 04, 2021 45.10 45.21 43.99 44.44 436,196 -0.25(-0.56%)
Nov 03, 2021 44.42 45.11 44.35 44.69 484,176 +0.17(+0.38%)
Nov 02, 2021 44.74 45.12 43.66 44.52 824,909 -0.52(-1.15%)
Nov 01, 2021 45.53 46.17 44.98 45.04 659,432 +0.04(+0.09%)
Oct 29, 2021 46.11 46.28 44.95 45.00 656,807 -1.70(-3.64%)
Oct 28, 2021 46.24 46.98 45.85 46.70 672,222 +0.69(+1.50%)
Oct 27, 2021 46.33 46.85 45.93 46.01 658,249 -0.57(-1.22%)
Oct 26, 2021 47.84 46.58 692,103 -1.23(-2.57%)
Oct 25, 2021 47.67 48.09 47.51 47.81 741,599 +0.86(+1.83%)
Oct 22, 2021 48.20 48.20 46.71 46.95 898,606 -0.75(-1.57%)
Oct 21, 2021 48.10 48.18 47.51 47.70 463,822 -0.52(-1.08%)
Oct 20, 2021 48.90 48.98 47.96 48.22 465,432 -0.74(-1.51%)
Oct 19, 2021 49.17 49.18 47.99 48.96 477,243 +0.00(+0.00%)
Oct 18, 2021 47.49 49.26 47.29 48.96 721,928 +1.47(+3.10%)
Oct 15, 2021 46.38 47.57 45.87 47.49 1,092,749 +1.29(+2.79%)
Oct 14, 2021 46.00 46.32 45.44 46.20 1,135,328 -0.09(-0.19%)
Oct 13, 2021 46.83 46.95 46.14 46.29 650,993 -0.39(-0.84%)
Oct 12, 2021 48.22 48.37 46.66 46.68 809,134 -1.52(-3.15%)
Oct 11, 2021 49.39 49.57 48.17 48.20 264,815 -1.06(-2.15%)
Oct 08, 2021 49.57 49.87 49.20 49.26 252,359 -0.09(-0.18%)
Oct 07, 2021 49.30 49.79 49.23 49.35 571,094 +0.53(+1.09%)
Oct 06, 2021 48.38 48.89 47.99 48.82 291,440 +0.50(+1.03%)
Oct 05, 2021 48.33 49.08 48.00 48.32 812,407 +0.13(+0.27%)
Oct 04, 2021 49.69 49.75 47.95 48.19 716,332 -1.63(-3.27%)
Oct 01, 2021 50.44 50.51 49.64 49.82 357,216 -0.63(-1.25%)
Sep 30, 2021 49.91 50.59 49.45 50.45 662,623 +0.51(+1.02%)
Sep 29, 2021 49.87 50.29 49.59 49.94 336,255 +0.10(+0.20%)
Sep 28, 2021 50.51 50.64 49.11 49.84 604,747 -1.20(-2.35%)
Sep 27, 2021 50.89 51.35 50.06 51.04 887,365 +0.34(+0.67%)
Sep 24, 2021 50.80 50.92 50.06 50.70 678,174 -0.96(-1.86%)
Sep 23, 2021 50.65 51.83 50.32 51.66 482,983 +0.80(+1.57%)
Sep 22, 2021 50.62 51.22 50.54 50.86 351,833 +0.63(+1.25%)
Sep 21, 2021 50.67 50.92 50.07 50.23 351,220 -0.13(-0.26%)
Sep 20, 2021 50.02 50.85 49.48 50.36 840,499 -0.82(-1.60%)
Sep 17, 2021 52.20 52.59 51.04 51.18 1,155,616 -1.10(-2.10%)
Sep 16, 2021 52.00 52.71 51.84 52.28 838,700 -0.21(-0.40%)
Sep 15, 2021 50.85 52.79 50.80 52.49 1,318,319 +1.84(+3.63%)
Sep 14, 2021 50.87 51.23 50.22 50.65 612,233 -0.35(-0.69%)
Sep 13, 2021 50.50 51.85 50.40 51.00 709,352 +0.41(+0.81%)
Sep 10, 2021 50.08 50.98 49.94 50.59 382,742 +0.96(+1.93%)
Sep 09, 2021 50.82 50.89 49.44 49.63 675,750 -1.66(-3.24%)
Sep 08, 2021 51.50 51.82 51.08 51.29 855,202 -0.84(-1.61%)
Sep 07, 2021 51.52 52.14 50.93 52.13 622,850 -0.14(-0.27%)
Sep 03, 2021 52.15 52.72 51.94 52.27 483,168 +0.25(+0.48%)
Sep 02, 2021 52.34 52.70 51.80 52.02 406,035 -0.83(-1.57%)
Sep 01, 2021 52.41 53.28 52.38 52.85 536,813 +0.21(+0.40%)
Aug 31, 2021 53.06 53.48 52.03 52.64 1,158,087 -0.19(-0.36%)
Aug 30, 2021 53.20 53.72 52.71 52.83 474,307 +0.04(+0.08%)
Aug 27, 2021 52.37 53.26 52.25 52.79 444,927 +0.22(+0.42%)
Aug 26, 2021 52.85 53.77 52.19 52.57 817,368 -0.28(-0.53%)
Aug 25, 2021 53.50 53.53 52.27 52.85 646,415 -0.59(-1.10%)
Aug 24, 2021 51.05 53.45 50.63 53.44 971,672 +3.01(+5.97%)
Aug 23, 2021 49.59 50.80 49.44 50.43 825,795 +1.42(+2.90%)
Aug 20, 2021 49.94 50.05 48.14 49.01 762,696 -1.02(-2.04%)
Aug 19, 2021 51.43 51.88 49.78 50.03 1,259,163 -2.00(-3.84%)
Aug 18, 2021 51.83 52.24 51.47 52.03 681,595 +0.05(+0.10%)
Aug 17, 2021 51.90 52.44 51.50 51.98 864,038 -0.21(-0.40%)
Aug 16, 2021 52.64 52.80 51.69 52.19 608,072 +0.20(+0.38%)
Aug 13, 2021 52.84 52.84 51.84 51.99 637,034 -0.89(-1.68%)
Aug 12, 2021 53.01 54.13 52.53 52.88 483,149 +0.58(+1.11%)
Aug 11, 2021 52.14 52.39 51.37 52.30 602,116 +0.36(+0.69%)
Aug 10, 2021 53.79 54.00 51.91 51.94 524,629 -1.56(-2.92%)
Aug 09, 2021 52.58 53.72 52.52 53.50 422,959 +0.92(+1.75%)
Aug 06, 2021 52.00 52.65 51.55 52.58 536,329 +0.78(+1.51%)
Aug 05, 2021 51.86 52.00 51.57 51.80 265,296 +0.05(+0.10%)
Aug 04, 2021 52.33 53.31 51.71 51.75 286,095 -0.62(-1.18%)
Aug 03, 2021 52.28 52.44 51.06 52.37 480,640 -0.02(-0.04%)
Aug 02, 2021 52.81 52.84 51.78 52.39 730,648 +0.18(+0.34%)
Jul 30, 2021 52.63 52.95 51.92 52.21 410,779 -1.02(-1.92%)
Jul 29, 2021 53.85 53.98 52.65 53.23 598,796 +0.61(+1.16%)
Jul 28, 2021 52.03 52.94 51.70 52.62 507,246 +0.94(+1.82%)
Jul 27, 2021 52.34 53.21 51.22 51.68 714,435 -0.99(-1.88%)
Jul 26, 2021 53.04 53.12 50.91 52.67 828,600 -0.96(-1.79%)
Jul 23, 2021 53.72 54.06 52.96 53.63 551,823 -0.25(-0.46%)
Jul 22, 2021 53.48 54.00 52.80 53.88 292,910 +0.39(+0.73%)
Jul 21, 2021 53.59 53.71 53.04 53.49 295,229 -0.26(-0.48%)
Jul 20, 2021 53.62 54.05 53.00 53.75 416,855 +0.48(+0.90%)
Jul 19, 2021 52.62 53.42 52.08 53.27 369,765 -0.63(-1.17%)
Jul 16, 2021 54.08 54.10 53.37 53.90 492,399 +0.23(+0.43%)
Jul 15, 2021 54.34 54.40 53.33 53.67 446,490 -0.58(-1.07%)
Jul 14, 2021 54.53 54.74 54.10 54.25 555,255 +0.35(+0.65%)
Jul 13, 2021 54.54 54.86 53.87 53.90 603,662 -0.99(-1.80%)
Jul 12, 2021 55.58 55.70 54.62 54.89 194,168 -0.70(-1.27%)
Jul 09, 2021 55.66 55.95 54.95 55.59 249,439 +0.84(+1.52%)
Jul 08, 2021 53.70 55.04 53.51 54.76 719,842 -0.93(-1.67%)
Jul 07, 2021 57.16 57.23 54.80 55.69 424,474 -1.05(-1.85%)
Jul 06, 2021 58.12 58.19 55.82 56.74 544,895 -1.44(-2.48%)
Jul 02, 2021 58.37 58.65 57.96 58.18 384,612 +0.20(+0.34%)
Jul 01, 2021 58.83 58.97 57.42 57.98 563,981 -0.64(-1.09%)
Jun 30, 2021 59.67 59.74 58.45 58.62 675,242 -0.65(-1.10%)
Jun 29, 2021 60.27 60.43 59.06 59.27 663,140 -1.29(-2.13%)
Jun 28, 2021 58.93 60.77 58.91 60.56 949,544 +2.34(+4.02%)
Jun 25, 2021 60.01 60.06 57.91 58.22 689,686 -1.38(-2.32%)
Jun 24, 2021 58.50 60.47 58.42 59.60 1,094,603 +1.34(+2.30%)
Jun 23, 2021 58.80 59.74 57.70 58.26 895,801 -0.42(-0.72%)
Jun 22, 2021 57.80 58.71 57.80 58.68 422,404 +0.76(+1.31%)
Jun 21, 2021 58.26 58.74 57.37 57.92 491,238 -0.32(-0.55%)
Jun 18, 2021 57.52 58.92 57.32 58.24 1,431,981 +0.65(+1.13%)
Jun 17, 2021 56.60 57.80 56.40 57.59 1,086,573 +0.55(+0.96%)
Jun 16, 2021 56.58 57.62 56.45 57.04 653,122 +0.57(+1.01%)
Jun 15, 2021 57.31 57.43 55.58 56.47 531,987 -1.25(-2.17%)
Jun 14, 2021 57.18 57.73 57.01 57.72 440,277 +0.35(+0.61%)
Jun 11, 2021 58.11 58.32 56.94 57.37 429,025 -0.47(-0.81%)
Jun 10, 2021 57.21 58.16 57.01 57.84 648,836 +0.31(+0.54%)
Jun 09, 2021 58.00 58.44 57.07 57.53 798,991 -0.43(-0.74%)
Jun 08, 2021 56.06 58.00 55.97 57.96 1,526,498 +2.01(+3.59%)
Jun 07, 2021 55.43 56.13 54.69 55.95 742,704 +0.23(+0.41%)
Jun 04, 2021 54.40 56.00 54.37 55.72 1,165,552 +1.48(+2.73%)
Jun 03, 2021 54.92 54.98 53.23 54.24 1,085,823 -0.98(-1.77%)
Jun 02, 2021 53.46 55.35 53.43 55.22 1,564,685 +1.23(+2.28%)
Jun 01, 2021 53.70 54.00 52.42 53.99 1,144,702 +0.92(+1.73%)
May 28, 2021 52.65 53.95 52.49 53.07 1,220,278 +0.55(+1.05%)
May 27, 2021 54.46 54.54 51.80 52.52 4,010,387 -2.18(-3.99%)
May 26, 2021 54.66 55.88 54.61 54.70 1,546,056 +0.17(+0.31%)
May 25, 2021 57.27 57.72 54.44 54.53 1,343,637 -2.19(-3.86%)
May 24, 2021 56.18 57.52 55.94 56.72 1,138,163 +1.93(+3.52%)
May 21, 2021 55.66 56.83 54.67 54.79 1,176,934 +0.20(+0.37%)
May 20, 2021 53.60 55.03 53.56 54.59 1,177,404 +1.44(+2.71%)
May 19, 2021 51.12 54.29 50.56 53.15 3,703,811 +1.44(+2.78%)
May 18, 2021 53.51 54.23 51.57 51.71 2,869,967 -2.68(-4.93%)
May 17, 2021 55.50 55.56 53.44 54.39 1,399,739 -1.44(-2.58%)
May 14, 2021 55.00 56.03 54.78 55.83 640,354 +1.97(+3.66%)
May 13, 2021 54.74 55.60 52.51 53.86 1,005,269 -0.65(-1.19%)
May 12, 2021 57.01 57.04 53.80 54.51 1,753,696 -1.53(-2.73%)
May 11, 2021 53.40 56.71 52.61 56.04 1,238,798 +2.41(+4.49%)
May 10, 2021 57.07 57.07 53.51 53.63 1,796,094 -4.09(-7.09%)
May 07, 2021 60.00 60.58 57.56 57.72 1,152,390 -1.28(-2.17%)
May 06, 2021 59.16 60.16 57.80 59.00 1,483,167 +0.26(+0.44%)
May 05, 2021 60.45 60.95 58.59 58.74 822,304 -1.42(-2.36%)
May 04, 2021 60.83 61.06 59.51 60.16 796,275 +0.02(+0.03%)
May 03, 2021 62.57 62.64 59.54 60.14 437,077 -2.05(-3.30%)
Apr 30, 2021 61.08 63.17 60.76 62.19 622,700 -0.17(-0.27%)
Apr 29, 2021 64.68 64.82 61.86 62.36 816,613 -2.01(-3.12%)
Apr 28, 2021 65.09 65.30 62.92 64.37 588,531 -1.10(-1.68%)
Apr 27, 2021 66.81 67.40 64.76 65.47 470,790 -0.76(-1.15%)
Apr 26, 2021 65.62 67.85 65.62 66.23 758,038 +0.76(+1.16%)
Apr 23, 2021 63.16 65.67 63.07 65.47 1,439,000 +3.26(+5.24%)
Apr 22, 2021 61.89 63.99 61.35 62.21 825,843 +0.84(+1.37%)
Apr 21, 2021 59.54 61.46 58.83 61.37 425,598 +1.49(+2.49%)
Apr 20, 2021 59.40 60.54 58.07 59.88 952,739 -1.32(-2.16%)
Apr 19, 2021 61.61 62.08 59.37 61.20 611,291 -1.55(-2.47%)
Apr 16, 2021 61.74 63.63 61.52 62.75 434,400 +0.68(+1.10%)
Apr 15, 2021 61.60 62.24 60.01 62.07 1,130,921 -0.39(-0.62%)
Apr 14, 2021 62.93 63.42 60.65 62.46 951,792 +0.32(+0.51%)
Apr 13, 2021 61.78 63.85 61.33 62.14 1,026,436 +1.25(+2.05%)
Apr 12, 2021 61.29 61.96 60.11 60.89 778,127 +0.16(+0.26%)
Apr 09, 2021 57.68 60.82 57.35 60.73 1,328,100 +2.77(+4.78%)
Apr 08, 2021 59.65 59.86 57.82 57.96 1,138,390 -1.08(-1.83%)
Apr 07, 2021 57.50 59.79 56.92 59.04 1,381,741 +1.14(+1.97%)
Apr 06, 2021 56.29 58.39 56.00 57.90 1,030,051 +0.18(+0.31%)
Apr 05, 2021 57.91 58.14 57.08 57.72 625,408 -0.28(-0.48%)
Apr 01, 2021 57.62 58.97 56.82 58.00 740,200 +1.93(+3.44%)
Mar 31, 2021 53.80 57.63 53.78 56.07 1,100,236 +3.17(+5.99%)
Mar 30, 2021 54.00 54.04 51.35 52.90 976,077 +0.28(+0.53%)
Mar 29, 2021 53.21 53.35 52.11 52.62 629,653 +0.18(+0.34%)
Mar 26, 2021 52.40 52.63 50.56 52.44 763,000 +0.87(+1.69%)
Mar 25, 2021 50.61 52.37 49.94 51.57 920,855 +0.54(+1.06%)
Mar 24, 2021 54.21 54.59 50.84 51.03 789,527 -2.64(-4.92%)
Mar 23, 2021 54.27 54.99 53.26 53.67 672,758 -1.86(-3.35%)
Mar 22, 2021 56.95 57.19 55.32 55.53 614,284 -0.88(-1.56%)
Mar 19, 2021 56.76 57.78 55.69 56.41 1,772,300 +0.35(+0.62%)
Mar 18, 2021 56.03 58.73 55.91 56.06 1,539,153 -0.46(-0.81%)
Mar 17, 2021 54.56 57.40 54.03 56.52 799,500 -0.49(-0.86%)
Mar 16, 2021 57.88 58.63 55.72 57.01 710,671 -0.23(-0.40%)
Mar 15, 2021 57.36 58.18 56.72 57.24 831,747 +0.83(+1.47%)
Mar 12, 2021 54.50 56.67 53.98 56.41 964,800 +1.14(+2.06%)
Mar 11, 2021 53.38 55.78 53.12 55.27 776,418 +3.11(+5.96%)
Mar 10, 2021 53.40 54.49 51.73 52.16 819,279 +0.51(+0.99%)
Mar 09, 2021 52.77 53.18 50.50 51.65 2,110,304 +1.52(+3.03%)
Mar 08, 2021 55.21 55.46 49.95 50.13 1,715,255 -4.69(-8.56%)
Mar 05, 2021 57.03 57.71 52.01 54.82 2,395,100 -1.60(-2.84%)
Mar 04, 2021 60.11 61.23 55.13 56.42 1,557,096 -3.83(-6.36%)
Mar 03, 2021 63.50 63.72 60.07 60.25 618,065 -1.92(-3.09%)
Mar 02, 2021 63.37 65.20 61.76 62.17 1,122,285 -0.98(-1.55%)
Mar 01, 2021 61.71 63.83 61.03 63.15 1,050,711 +3.80(+6.40%)
Feb 26, 2021 57.80 60.75 56.02 59.35 1,442,900 +1.57(+2.72%)
Feb 25, 2021 61.55 62.89 57.12 57.78 1,431,353 -3.99(-6.46%)
Feb 24, 2021 63.15 63.79 61.06 61.77 1,355,263 -0.53(-0.85%)
Feb 23, 2021 62.13 64.76 58.50 62.30 1,529,688 -4.09(-6.16%)
Feb 22, 2021 64.88 67.79 63.66 66.39 1,743,605 -0.09(-0.14%)
Feb 19, 2021 62.42 66.87 61.88 66.48 1,966,000 +4.80(+7.78%)
Feb 18, 2021 62.06 62.48 60.43 61.68 1,736,388 +1.02(+1.68%)
Feb 17, 2021 62.51 62.62 59.52 60.66 3,500,241 -4.43(-6.81%)
Feb 16, 2021 65.00 65.67 63.26 65.09 1,068,298 +0.60(+0.93%)
Feb 12, 2021 64.03 65.92 63.01 64.49 815,700 +0.49(+0.77%)
Feb 11, 2021 65.50 66.30 63.62 64.00 973,283 -1.80(-2.74%)
Feb 10, 2021 66.41 66.98 63.46 65.80 1,818,060 +2.81(+4.46%)
Feb 09, 2021 67.97 68.62 62.51 62.99 2,260,449 -3.65(-5.48%)
Feb 08, 2021 64.91 68.77 64.70 66.64 2,204,875 +3.65(+5.79%)
Feb 05, 2021 57.74 63.16 57.04 62.99 1,829,900 +7.11(+12.72%)
Feb 04, 2021 53.07 55.93 53.07 55.88 686,181 +2.81(+5.29%)
Feb 03, 2021 53.00 53.60 52.20 53.07 557,476 +0.37(+0.70%)
Feb 02, 2021 52.39 53.48 51.58 52.70 1,033,859 +1.88(+3.70%)
Feb 01, 2021 49.92 51.00 49.73 50.82 1,058,724 +2.48(+5.13%)
Jan 29, 2021 50.11 51.26 47.20 48.34 1,101,400 -2.05(-4.07%)
Jan 28, 2021 48.33 51.30 48.33 50.39 1,366,636 +3.99(+8.60%)
Jan 27, 2021 49.51 50.26 46.17 46.40 1,484,609 -5.28(-10.22%)
Jan 26, 2021 53.83 54.06 51.51 51.68 653,203 -1.31(-2.47%)
Jan 25, 2021 54.01 55.42 51.78 52.99 1,109,699 -0.20(-0.38%)
Jan 22, 2021 55.38 55.68 51.04 53.19 1,937,900 -1.81(-3.29%)
Jan 21, 2021 55.50 57.00 54.60 55.00 1,574,557 +0.82(+1.51%)
Jan 20, 2021 55.66 57.00 54.01 54.18 1,180,820 +0.17(+0.31%)
Jan 19, 2021 52.31 56.48 52.26 54.01 1,920,083 +1.40(+2.66%)
Jan 15, 2021 49.07 53.49 47.01 52.61 2,027,800 +3.19(+6.45%)
Jan 14, 2021 48.00 50.56 47.51 49.42 1,251,530 +2.13(+4.50%)
Jan 13, 2021 47.70 48.90 46.90 47.29 572,255 -0.92(-1.91%)
Jan 12, 2021 45.42 48.52 45.21 48.21 1,414,927 +2.78(+6.12%)
Jan 11, 2021 44.93 45.82 44.35 45.43 566,504 -0.32(-0.70%)
Jan 08, 2021 44.87 47.50 44.33 45.75 1,284,700 +1.01(+2.26%)
Jan 07, 2021 44.25 45.15 43.82 44.74 518,130 +0.96(+2.19%)
Jan 06, 2021 44.47 45.56 43.43 43.78 762,029 -1.46(-3.23%)
Jan 05, 2021 43.19 45.86 43.19 45.24 912,672 +1.75(+4.02%)
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.