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

Diebold Nixdorf Incorporated (NY: DBD )

44.54 +1.24 (+2.86%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 31, 2019 10.56 10.81 10.53 10.56 1,316,800 +0.01(+0.09%)
Dec 30, 2019 10.99 10.99 10.55 10.55 942,477 -0.40(-3.65%)
Dec 27, 2019 11.32 11.36 10.93 10.95 721,100 -0.34(-3.01%)
Dec 26, 2019 11.04 11.35 10.96 11.29 620,426 +0.34(+3.11%)
Dec 24, 2019 11.18 11.18 10.91 10.95 218,200 -0.24(-2.14%)
Dec 23, 2019 10.98 11.30 10.69 11.19 948,381 +0.21(+1.91%)
Dec 20, 2019 10.94 11.11 10.87 10.98 2,376,000 +0.04(+0.37%)
Dec 19, 2019 11.02 11.34 10.85 10.94 1,506,944 -0.04(-0.36%)
Dec 18, 2019 10.61 11.09 10.56 10.98 1,364,613 +0.33(+3.10%)
Dec 17, 2019 10.13 10.70 9.900 10.65 1,471,829 +0.54(+5.34%)
Dec 16, 2019 10.11 10.45 9.780 10.11 2,139,971 +0.14(+1.40%)
Dec 13, 2019 9.290 10.01 9.150 9.970 2,436,700 +0.67(+7.20%)
Dec 12, 2019 7.840 10.48 7.840 9.300 5,027,517 +1.57(+20.31%)
Dec 11, 2019 7.450 7.810 7.410 7.730 943,221 +0.24(+3.20%)
Dec 10, 2019 7.700 7.710 7.280 7.490 1,252,532 -0.22(-2.85%)
Dec 09, 2019 7.620 7.760 7.620 7.710 635,278 +0.00(+0.00%)
Dec 06, 2019 7.590 7.840 7.530 7.710 820,800 +0.28(+3.77%)
Dec 05, 2019 7.400 7.730 7.310 7.430 1,153,512 +0.03(+0.41%)
Dec 04, 2019 7.150 7.420 7.065 7.400 1,019,721 +0.33(+4.67%)
Dec 03, 2019 6.870 7.110 6.620 7.070 911,952 -0.01(-0.14%)
Dec 02, 2019 7.320 7.350 7.035 7.080 584,711 -0.19(-2.61%)
Nov 29, 2019 7.360 7.450 7.130 7.270 558,600 -0.25(-3.32%)
Nov 27, 2019 7.160 7.540 6.870 7.520 820,600 +0.42(+5.92%)
Nov 26, 2019 7.830 7.890 7.060 7.100 967,652 -0.85(-10.69%)
Nov 25, 2019 7.460 8.000 7.460 7.950 928,620 +0.56(+7.58%)
Nov 22, 2019 7.630 7.700 7.350 7.390 573,400 -0.20(-2.64%)
Nov 21, 2019 7.680 7.720 7.455 7.590 610,080 -0.01(-0.13%)
Nov 20, 2019 7.720 7.915 7.600 7.600 669,561 -0.25(-3.18%)
Nov 19, 2019 7.950 8.010 7.700 7.850 641,771 -0.09(-1.13%)
Nov 18, 2019 8.140 8.140 7.560 7.940 904,658 -0.20(-2.46%)
Nov 15, 2019 7.850 8.200 7.710 8.140 1,225,500 +0.39(+5.03%)
Nov 14, 2019 7.940 8.075 7.750 7.750 782,167 -0.26(-3.25%)
Nov 13, 2019 7.930 8.070 7.640 8.010 890,817 -0.08(-0.99%)
Nov 12, 2019 8.070 8.155 7.960 8.090 898,915 +0.03(+0.37%)
Nov 11, 2019 8.150 8.300 8.060 8.060 1,164,105 -0.26(-3.12%)
Nov 08, 2019 8.060 8.390 7.900 8.320 700,600 +0.20(+2.46%)
Nov 07, 2019 8.400 8.520 8.120 8.120 876,955 -0.15(-1.81%)
Nov 06, 2019 8.560 8.730 8.260 8.270 1,191,216 -0.36(-4.17%)
Nov 05, 2019 8.260 8.680 8.190 8.630 1,772,816 +0.42(+5.12%)
Nov 04, 2019 7.620 8.350 7.530 8.210 2,844,912 +0.73(+9.76%)
Nov 01, 2019 7.240 7.770 7.170 7.480 2,600,000 +0.48(+6.86%)
Oct 31, 2019 6.950 7.020 6.555 7.000 3,900,582 +0.08(+1.16%)
Oct 30, 2019 7.110 7.150 6.615 6.920 3,285,613 -0.04(-0.57%)
Oct 29, 2019 7.710 7.870 6.820 6.960 8,070,585 -2.92(-29.55%)
Oct 28, 2019 9.700 10.22 9.700 9.880 1,343,641 +0.24(+2.49%)
Oct 25, 2019 9.490 9.680 9.460 9.640 813,600 +0.10(+1.05%)
Oct 24, 2019 9.530 9.790 9.470 9.540 785,347 +0.01(+0.10%)
Oct 23, 2019 9.510 9.570 9.350 9.530 868,279 +0.03(+0.32%)
Oct 22, 2019 9.500 9.630 9.170 9.500 861,726 -0.04(-0.42%)
Oct 21, 2019 9.180 9.590 9.060 9.540 917,125 +0.49(+5.41%)
Oct 18, 2019 9.450 9.520 9.040 9.050 944,800 -0.47(-4.94%)
Oct 17, 2019 9.500 9.570 9.290 9.520 658,726 +0.15(+1.60%)
Oct 16, 2019 9.360 9.538 9.240 9.370 614,611 -0.05(-0.53%)
Oct 15, 2019 9.370 9.565 9.200 9.420 746,982 +0.05(+0.53%)
Oct 14, 2019 9.200 9.470 9.020 9.370 619,710 +0.04(+0.43%)
Oct 11, 2019 9.340 9.650 9.310 9.330 831,400 +0.19(+2.08%)
Oct 10, 2019 9.150 9.400 9.100 9.140 949,450 +0.05(+0.55%)
Oct 09, 2019 9.360 9.410 8.710 9.090 1,666,059 -0.17(-1.84%)
Oct 08, 2019 9.660 9.740 9.170 9.260 1,675,154 -0.53(-5.41%)
Oct 07, 2019 9.880 10.06 9.740 9.790 1,847,854 -0.11(-1.11%)
Oct 04, 2019 10.15 10.23 9.730 9.900 833,700 -0.18(-1.79%)
Oct 03, 2019 10.30 10.35 9.450 10.08 2,000,103 -0.29(-2.80%)
Oct 02, 2019 10.56 10.62 10.17 10.37 1,150,933 -0.34(-3.17%)
Oct 01, 2019 11.21 11.40 10.60 10.71 1,165,379 -0.49(-4.37%)
Sep 30, 2019 11.44 11.44 10.83 11.20 1,572,589 -0.22(-1.93%)
Sep 27, 2019 11.45 11.56 11.21 11.42 2,047,700 -0.02(-0.17%)
Sep 26, 2019 11.98 12.00 11.31 11.44 937,406 -0.60(-4.98%)
Sep 25, 2019 11.87 12.09 11.58 12.04 610,919 +0.17(+1.43%)
Sep 24, 2019 12.37 12.45 11.71 11.87 870,403 -0.45(-3.65%)
Sep 23, 2019 12.27 12.55 12.23 12.32 677,580 +0.00(+0.00%)
Sep 20, 2019 13.15 13.15 12.27 12.32 1,420,700 -0.88(-6.67%)
Sep 19, 2019 13.39 13.73 13.19 13.20 816,361 -0.21(-1.57%)
Sep 18, 2019 13.61 13.77 13.16 13.41 976,685 -0.16(-1.18%)
Sep 17, 2019 13.42 13.65 13.16 13.57 1,207,456 +0.12(+0.89%)
Sep 16, 2019 13.18 13.68 13.09 13.45 651,719 +0.08(+0.60%)
Sep 13, 2019 13.40 13.63 13.22 13.37 533,900 -0.07(-0.52%)
Sep 12, 2019 13.86 13.87 13.08 13.44 734,856 -0.51(-3.66%)
Sep 11, 2019 13.47 13.99 13.38 13.95 995,898 +0.48(+3.56%)
Sep 10, 2019 13.00 13.63 12.86 13.47 904,975 +0.44(+3.38%)
Sep 09, 2019 12.84 13.06 12.70 13.03 529,799 +0.26(+2.04%)
Sep 06, 2019 12.67 12.93 12.44 12.77 749,100 +0.12(+0.95%)
Sep 05, 2019 11.90 12.75 11.90 12.65 1,221,081 +0.89(+7.57%)
Sep 04, 2019 11.15 11.84 11.12 11.76 732,975 +0.75(+6.81%)
Sep 03, 2019 11.01 11.32 10.74 11.01 1,180,791 -0.20(-1.78%)
Aug 30, 2019 11.46 11.72 11.07 11.21 952,600 +0.17(+1.54%)
Aug 29, 2019 10.65 11.17 10.25 11.04 1,922,396 +0.56(+5.34%)
Aug 28, 2019 10.74 10.77 10.28 10.48 2,452,705 -0.28(-2.60%)
Aug 27, 2019 11.71 11.73 10.74 10.76 1,621,705 -0.85(-7.32%)
Aug 26, 2019 11.65 11.78 11.44 11.61 1,579,487 +0.03(+0.26%)
Aug 23, 2019 12.51 12.75 11.47 11.58 1,057,100 -0.96(-7.66%)
Aug 22, 2019 12.38 12.55 12.09 12.54 990,439 +0.21(+1.70%)
Aug 21, 2019 12.28 12.45 12.17 12.33 797,684 +0.27(+2.24%)
Aug 20, 2019 12.26 12.48 12.05 12.06 963,622 -0.29(-2.35%)
Aug 19, 2019 12.72 12.82 12.28 12.35 1,133,429 -0.14(-1.12%)
Aug 16, 2019 12.55 12.78 12.40 12.49 917,900 +0.04(+0.32%)
Aug 15, 2019 13.05 13.09 12.20 12.45 1,536,541 -0.39(-3.04%)
Aug 14, 2019 13.26 13.32 12.52 12.84 1,647,679 -0.82(-6.00%)
Aug 13, 2019 13.72 14.19 13.46 13.66 1,663,676 +0.11(+0.81%)
Aug 12, 2019 14.02 14.11 13.44 13.55 619,110 -0.65(-4.58%)
Aug 09, 2019 14.09 14.32 13.58 14.20 1,366,300 +0.02(+0.14%)
Aug 08, 2019 13.50 14.41 13.39 14.18 1,516,369 +0.79(+5.90%)
Aug 07, 2019 12.73 13.64 12.59 13.39 1,269,104 +0.60(+4.69%)
Aug 06, 2019 13.02 13.25 12.53 12.79 1,010,686 -0.05(-0.39%)
Aug 05, 2019 12.84 13.16 12.46 12.84 1,776,927 -0.50(-3.75%)
Aug 02, 2019 13.54 13.71 13.24 13.34 997,900 -0.25(-1.84%)
Aug 01, 2019 13.92 14.31 13.50 13.59 1,449,359 -0.32(-2.30%)
Jul 31, 2019 14.14 14.66 13.72 13.91 1,568,539 -0.22(-1.56%)
Jul 30, 2019 14.12 14.34 13.76 14.13 1,388,552 -0.09(-0.63%)
Jul 29, 2019 13.92 14.32 13.55 14.22 1,901,160 +0.33(+2.38%)
Jul 26, 2019 13.16 14.54 13.06 13.89 3,961,400 +0.72(+5.47%)
Jul 25, 2019 11.90 13.40 11.89 13.17 5,355,531 +2.88(+27.99%)
Jul 24, 2019 10.03 10.40 9.995 10.29 1,293,293 +0.25(+2.49%)
Jul 23, 2019 9.820 10.18 9.750 10.04 1,075,025 +0.38(+3.93%)
Jul 22, 2019 9.740 10.05 9.450 9.660 933,941 -0.01(-0.10%)
Jul 19, 2019 9.520 9.950 9.450 9.670 954,900 +0.17(+1.79%)
Jul 18, 2019 9.280 9.605 9.250 9.500 571,354 +0.22(+2.37%)
Jul 17, 2019 9.760 9.900 9.230 9.280 734,362 -0.49(-5.02%)
Jul 16, 2019 9.400 10.13 9.220 9.770 715,921 +0.33(+3.50%)
Jul 15, 2019 9.260 9.465 9.070 9.440 612,392 +0.24(+2.61%)
Jul 12, 2019 9.010 9.250 8.850 9.200 745,300 +0.20(+2.22%)
Jul 11, 2019 9.530 9.560 8.970 9.000 648,292 -0.51(-5.36%)
Jul 10, 2019 9.500 9.690 9.370 9.510 513,767 +0.11(+1.17%)
Jul 09, 2019 9.280 9.400 9.150 9.400 892,427 +0.00(+0.00%)
Jul 08, 2019 9.500 9.500 9.030 9.400 985,029 -0.17(-1.78%)
Jul 05, 2019 9.240 9.610 9.025 9.570 497,900 +0.24(+2.57%)
Jul 03, 2019 9.340 9.420 9.250 9.330 424,700 +0.02(+0.21%)
Jul 02, 2019 9.250 9.360 9.200 9.310 725,629 +0.03(+0.32%)
Jul 01, 2019 9.350 9.550 9.180 9.280 814,798 +0.12(+1.31%)
Jun 28, 2019 8.880 9.200 8.810 9.160 2,692,800 +0.33(+3.74%)
Jun 27, 2019 8.670 8.900 8.610 8.830 638,098 +0.15(+1.73%)
Jun 26, 2019 8.370 8.750 8.320 8.680 677,306 +0.37(+4.45%)
Jun 25, 2019 8.700 8.770 8.250 8.310 714,754 -0.39(-4.48%)
Jun 24, 2019 8.830 8.915 8.500 8.700 931,361 -0.13(-1.47%)
Jun 21, 2019 9.390 9.450 8.770 8.830 978,300 -0.70(-7.35%)
Jun 20, 2019 9.620 9.690 9.410 9.530 819,086 +0.14(+1.49%)
Jun 19, 2019 9.450 9.470 9.200 9.390 908,905 -0.04(-0.42%)
Jun 18, 2019 9.080 9.560 9.000 9.430 1,066,028 +0.43(+4.78%)
Jun 17, 2019 8.750 9.020 8.619 9.000 585,759 +0.25(+2.86%)
Jun 14, 2019 9.150 9.160 8.650 8.750 836,200 -0.39(-4.27%)
Jun 13, 2019 9.160 9.220 8.930 9.140 1,038,415 +0.04(+0.44%)
Jun 12, 2019 9.280 9.370 9.090 9.100 537,778 -0.21(-2.26%)
Jun 11, 2019 9.540 9.730 9.200 9.310 1,314,301 -0.11(-1.17%)
Jun 10, 2019 9.390 9.665 9.320 9.420 1,536,806 +0.14(+1.51%)
Jun 07, 2019 9.200 9.480 9.020 9.280 751,100 +0.07(+0.76%)
Jun 06, 2019 9.060 9.250 8.755 9.210 935,519 +0.16(+1.77%)
Jun 05, 2019 9.460 9.490 8.960 9.050 860,481 -0.41(-4.33%)
Jun 04, 2019 8.920 9.719 8.920 9.460 1,791,624 +0.71(+8.11%)
Jun 03, 2019 8.520 8.800 8.390 8.750 1,521,367 +0.25(+2.94%)
May 31, 2019 8.940 9.030 8.360 8.500 1,301,300 -0.60(-6.59%)
May 30, 2019 9.440 9.590 9.000 9.100 744,076 -0.30(-3.19%)
May 29, 2019 9.460 9.560 9.230 9.400 701,215 -0.12(-1.26%)
May 28, 2019 9.210 9.620 9.210 9.520 1,481,202 +0.31(+3.37%)
May 24, 2019 9.030 9.320 9.010 9.210 720,700 +0.27(+3.02%)
May 23, 2019 9.170 9.260 8.900 8.940 1,128,028 -0.42(-4.49%)
May 22, 2019 9.910 10.06 9.320 9.360 785,986 -0.77(-7.60%)
May 21, 2019 9.700 10.17 9.566 10.13 928,365 +0.59(+6.18%)
May 20, 2019 9.540 9.670 9.370 9.540 1,016,591 -0.12(-1.24%)
May 17, 2019 9.800 10.00 9.540 9.660 1,638,500 -0.30(-3.01%)
May 16, 2019 9.860 10.35 9.860 9.960 1,380,236 -0.22(-2.16%)
May 15, 2019 9.970 10.27 9.840 10.18 1,091,819 +0.04(+0.39%)
May 14, 2019 9.770 10.29 9.720 10.14 1,063,160 +0.42(+4.32%)
May 13, 2019 10.24 10.30 9.500 9.720 2,025,252 -0.84(-7.95%)
May 10, 2019 10.69 10.85 10.30 10.56 1,308,800 -0.29(-2.67%)
May 09, 2019 10.75 11.06 10.42 10.85 1,024,482 -0.08(-0.73%)
May 08, 2019 11.00 11.20 10.88 10.93 1,035,177 -0.07(-0.64%)
May 07, 2019 10.75 11.24 10.34 11.00 2,240,058 -0.01(-0.09%)
May 06, 2019 10.61 11.21 10.51 11.01 2,338,110 +0.07(+0.64%)
May 03, 2019 9.990 11.01 9.800 10.94 3,173,700 +1.41(+14.80%)
May 02, 2019 8.780 9.550 8.700 9.530 2,473,207 +0.58(+6.48%)
May 01, 2019 10.05 10.17 8.920 8.950 5,158,906 -1.14(-11.30%)
Apr 30, 2019 10.01 10.61 9.060 10.09 6,812,820 -2.34(-18.83%)
Apr 29, 2019 12.67 13.07 12.37 12.43 2,152,601 -0.26(-2.05%)
Apr 26, 2019 12.67 12.74 12.38 12.69 1,181,500 -0.02(-0.16%)
Apr 25, 2019 13.00 13.07 12.62 12.71 1,040,477 -0.31(-2.38%)
Apr 24, 2019 13.23 13.49 12.93 13.02 1,103,567 -0.28(-2.11%)
Apr 23, 2019 13.00 13.38 12.81 13.30 1,237,161 +0.32(+2.47%)
Apr 22, 2019 12.70 13.00 12.61 12.98 1,330,490 +0.26(+2.04%)
Apr 18, 2019 12.55 12.76 12.34 12.72 1,018,800 +0.13(+1.03%)
Apr 17, 2019 12.82 12.84 12.34 12.59 1,162,663 -0.17(-1.33%)
Apr 16, 2019 12.75 12.88 12.44 12.76 1,456,550 +0.07(+0.55%)
Apr 15, 2019 12.69 12.95 12.57 12.69 1,048,895 -0.01(-0.08%)
Apr 12, 2019 12.64 12.81 12.51 12.70 1,219,000 +0.17(+1.36%)
Apr 11, 2019 12.58 12.68 12.33 12.53 870,066 -0.05(-0.40%)
Apr 10, 2019 11.94 12.60 11.87 12.58 1,778,105 +0.66(+5.54%)
Apr 09, 2019 11.96 12.10 11.60 11.92 1,460,923 -0.09(-0.75%)
Apr 08, 2019 11.55 12.07 11.09 12.01 1,480,717 +0.35(+3.00%)
Apr 05, 2019 11.96 12.21 11.52 11.66 1,742,500 -0.28(-2.35%)
Apr 04, 2019 11.92 11.96 11.32 11.94 1,461,939 +0.04(+0.34%)
Apr 03, 2019 12.11 12.39 11.86 11.90 1,975,599 -0.12(-1.00%)
Apr 02, 2019 11.62 12.04 11.60 12.02 1,585,241 +0.41(+3.53%)
Apr 01, 2019 11.14 11.62 10.99 11.61 1,498,792 +0.54(+4.88%)
Mar 29, 2019 10.38 11.09 10.37 11.07 2,412,800 +0.77(+7.48%)
Mar 28, 2019 10.37 10.78 10.18 10.30 1,172,138 -0.03(-0.29%)
Mar 27, 2019 10.54 10.63 10.26 10.33 1,119,457 -0.21(-1.99%)
Mar 26, 2019 10.33 10.77 10.33 10.54 988,088 +0.19(+1.84%)
Mar 25, 2019 10.65 10.90 9.920 10.35 1,968,304 -0.40(-3.72%)
Mar 22, 2019 11.28 11.40 10.52 10.75 1,793,100 -0.68(-5.95%)
Mar 21, 2019 10.90 11.43 10.90 11.43 1,665,226 +0.48(+4.38%)
Mar 20, 2019 11.02 11.16 10.60 10.95 1,981,003 -0.07(-0.64%)
Mar 19, 2019 11.35 11.37 10.96 11.02 1,657,994 -0.36(-3.16%)
Mar 18, 2019 11.17 11.45 10.75 11.38 2,167,694 +0.28(+2.52%)
Mar 15, 2019 11.10 11.56 10.88 11.10 5,408,300 +0.08(+0.73%)
Mar 14, 2019 10.60 11.11 10.58 11.02 3,051,066 +0.52(+4.95%)
Mar 13, 2019 10.21 10.94 10.18 10.50 3,000,113 +0.41(+4.06%)
Mar 12, 2019 10.04 10.12 9.610 10.09 1,892,769 +0.06(+0.60%)
Mar 11, 2019 9.340 10.14 9.250 10.03 2,179,241 +0.72(+7.73%)
Mar 08, 2019 9.160 9.460 8.950 9.310 1,353,000 +0.08(+0.87%)
Mar 07, 2019 9.760 9.870 9.120 9.230 2,529,695 -0.56(-5.72%)
Mar 06, 2019 9.550 10.12 9.462 9.790 4,319,263 +0.45(+4.82%)
Mar 05, 2019 8.890 9.500 8.890 9.340 2,511,969 +0.45(+5.06%)
Mar 04, 2019 9.250 9.270 8.660 8.890 2,054,494 -0.29(-3.16%)
Mar 01, 2019 9.260 9.520 9.050 9.180 2,481,500 -0.01(-0.11%)
Feb 28, 2019 8.920 9.230 8.590 9.190 2,634,571 +0.27(+3.03%)
Feb 27, 2019 8.530 8.990 8.500 8.920 1,947,631 +0.37(+4.33%)
Feb 26, 2019 8.350 8.640 8.150 8.550 2,636,863 +0.14(+1.66%)
Feb 25, 2019 8.700 8.880 8.380 8.410 1,922,473 -0.25(-2.89%)
Feb 22, 2019 8.380 8.670 8.350 8.660 2,094,000 +0.28(+3.34%)
Feb 21, 2019 8.350 8.423 8.090 8.380 2,130,989 -0.13(-1.53%)
Feb 20, 2019 8.480 8.620 8.130 8.510 3,067,896 +0.00(+0.00%)
Feb 19, 2019 8.060 8.520 8.010 8.510 4,360,635 +0.48(+5.98%)
Feb 15, 2019 7.500 8.240 7.450 8.030 5,179,800 +0.62(+8.37%)
Feb 14, 2019 7.100 7.620 6.930 7.410 4,535,418 +0.15(+2.07%)
Feb 13, 2019 7.250 7.630 6.570 7.260 17,818,642 +2.04(+39.08%)
Feb 12, 2019 4.940 5.390 4.870 5.220 2,191,375 +0.32(+6.53%)
Feb 11, 2019 5.020 5.085 4.815 4.900 1,085,116 -0.11(-2.20%)
Feb 08, 2019 5.060 5.200 4.860 5.010 1,151,800 -0.12(-2.34%)
Feb 07, 2019 5.160 5.190 4.820 5.130 1,273,285 -0.08(-1.54%)
Feb 06, 2019 5.090 5.290 5.060 5.210 1,339,797 +0.10(+1.96%)
Feb 05, 2019 4.970 5.260 4.960 5.110 2,307,529 +0.13(+2.61%)
Feb 04, 2019 4.390 5.000 4.360 4.980 1,912,775 +0.62(+14.22%)
Feb 01, 2019 4.260 4.405 4.230 4.360 956,900 +0.11(+2.59%)
Jan 31, 2019 4.200 4.350 4.160 4.250 1,119,942 +0.05(+1.19%)
Jan 30, 2019 4.150 4.240 4.020 4.200 1,190,157 +0.12(+2.94%)
Jan 29, 2019 4.190 4.290 4.050 4.080 813,160 -0.09(-2.16%)
Jan 28, 2019 4.260 4.290 4.120 4.170 741,241 -0.09(-2.11%)
Jan 25, 2019 4.190 4.410 4.190 4.260 1,437,000 +0.11(+2.65%)
Jan 24, 2019 4.080 4.210 4.020 4.150 729,346 +0.07(+1.72%)
Jan 23, 2019 3.980 4.250 3.960 4.080 1,914,622 +0.13(+3.29%)
Jan 22, 2019 3.900 4.000 3.860 3.950 683,196 +0.00(+0.00%)
Jan 18, 2019 3.990 4.070 3.900 3.950 927,300 -0.01(-0.25%)
Jan 17, 2019 4.010 4.040 3.775 3.960 1,545,875 -0.07(-1.74%)
Jan 16, 2019 4.000 4.170 3.980 4.030 1,585,960 +0.05(+1.26%)
Jan 15, 2019 3.880 4.070 3.880 3.980 1,096,141 +0.09(+2.31%)
Jan 14, 2019 4.030 4.050 3.850 3.890 1,471,160 -0.11(-2.75%)
Jan 11, 2019 3.740 4.080 3.660 4.000 2,063,000 +0.28(+7.53%)
Jan 10, 2019 3.680 3.770 3.500 3.720 2,339,813 -0.03(-0.80%)
Jan 09, 2019 3.050 3.789 3.040 3.750 5,071,714 +0.93(+32.98%)
Jan 08, 2019 2.840 3.020 2.760 2.820 2,948,825 -0.02(-0.70%)
Jan 07, 2019 2.680 3.080 2.624 2.840 2,829,645 +0.21(+7.98%)
Jan 04, 2019 2.780 2.780 2.620 2.630 2,300,600 -0.07(-2.59%)
Jan 03, 2019 2.660 2.830 2.650 2.700 2,474,933 +0.00(+0.00%)
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.