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

Maxar Technologies Ltd (NY: MAXR )

52.99 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 2, 2023 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 (%)
Feb 28, 2020 13.63 15.13 13.53 15.13 1,876,185 +0.41(+2.77%)
Feb 27, 2020 14.81 15.55 13.90 14.72 2,102,873 -0.47(-3.08%)
Feb 26, 2020 15.38 16.01 15.10 15.19 1,341,499 -0.25(-1.61%)
Feb 25, 2020 16.52 16.82 15.07 15.44 1,919,970 -0.99(-6.05%)
Feb 24, 2020 16.17 16.87 15.82 16.43 1,394,861 -0.74(-4.29%)
Feb 21, 2020 17.45 17.67 16.93 17.17 1,425,736 -0.40(-2.26%)
Feb 20, 2020 17.27 17.68 16.71 17.57 1,879,029 +0.27(+1.55%)
Feb 19, 2020 17.76 18.09 17.23 17.30 1,766,858 -0.43(-2.41%)
Feb 18, 2020 19.00 19.20 17.57 17.73 2,925,147 -1.31(-6.90%)
Feb 14, 2020 18.70 19.83 18.37 19.04 1,893,777 +0.29(+1.54%)
Feb 13, 2020 18.79 19.09 18.60 18.75 1,330,979 -0.14(-0.74%)
Feb 12, 2020 18.80 19.20 18.22 18.89 1,798,858 +0.26(+1.39%)
Feb 11, 2020 17.78 19.35 17.74 18.63 2,177,448 +0.92(+5.17%)
Feb 10, 2020 17.34 17.87 16.58 17.72 1,841,770 +0.38(+2.18%)
Feb 07, 2020 16.15 17.49 15.90 17.34 2,752,556 +1.12(+6.93%)
Feb 06, 2020 16.20 16.38 15.82 16.21 1,184,481 -0.03(-0.18%)
Feb 05, 2020 17.41 17.60 16.09 16.24 2,191,933 -0.87(-5.06%)
Feb 04, 2020 16.92 17.27 16.46 17.11 1,739,186 +0.70(+4.24%)
Feb 03, 2020 17.38 18.35 16.24 16.41 3,482,821 +0.54(+3.38%)
Jan 31, 2020 17.01 17.19 15.42 15.88 1,961,128 -1.12(-6.61%)
Jan 30, 2020 16.71 17.71 16.46 17.00 1,791,782 -0.02(-0.12%)
Jan 29, 2020 18.46 18.61 16.99 17.02 1,966,762 -1.43(-7.76%)
Jan 28, 2020 18.45 18.82 18.11 18.45 1,080,351 +0.20(+1.09%)
Jan 27, 2020 18.04 18.48 16.93 18.25 2,235,257 -0.67(-3.52%)
Jan 24, 2020 20.04 20.16 18.80 18.92 1,100,439 -1.03(-5.18%)
Jan 23, 2020 20.11 20.17 19.28 19.96 1,258,595 -0.25(-1.23%)
Jan 22, 2020 20.60 21.16 20.06 20.20 1,326,604 -0.40(-1.93%)
Jan 21, 2020 20.24 21.34 20.24 20.60 1,635,267 +0.51(+2.53%)
Jan 17, 2020 19.42 20.15 19.42 20.09 1,608,891 +0.67(+3.43%)
Jan 16, 2020 20.14 20.19 19.10 19.43 2,065,350 -0.61(-3.03%)
Jan 15, 2020 19.80 20.53 19.79 20.04 2,058,375 +0.36(+1.82%)
Jan 14, 2020 19.38 19.83 18.92 19.68 1,489,121 +0.30(+1.54%)
Jan 13, 2020 19.90 19.91 18.55 19.38 2,767,366 -0.42(-2.11%)
Jan 10, 2020 18.90 20.02 18.55 19.80 2,991,503 +1.03(+5.51%)
Jan 09, 2020 19.05 19.36 18.27 18.76 2,496,660 -0.21(-1.10%)
Jan 08, 2020 18.42 19.09 17.94 18.97 2,966,299 +1.08(+6.06%)
Jan 07, 2020 17.24 17.96 17.06 17.89 1,910,492 +0.46(+2.63%)
Jan 06, 2020 17.50 17.59 16.41 17.43 2,464,117 +0.08(+0.46%)
Jan 03, 2020 16.39 17.43 16.18 17.35 2,503,156 +0.94(+5.70%)
Jan 02, 2020 15.72 16.45 15.60 16.41 2,249,415 +0.83(+5.30%)
Dec 31, 2019 15.83 16.39 15.43 15.59 2,865,445 -0.82(-4.97%)
Dec 30, 2019 15.39 17.50 15.36 16.40 8,847,364 +2.19(+15.40%)
Dec 27, 2019 14.41 14.71 13.89 14.22 1,614,320 -0.25(-1.72%)
Dec 26, 2019 13.61 14.55 13.61 14.46 1,154,034 +0.78(+5.67%)
Dec 24, 2019 13.84 13.89 13.45 13.69 693,818 -0.09(-0.65%)
Dec 23, 2019 13.98 14.33 13.68 13.78 2,072,651 -0.20(-1.42%)
Dec 20, 2019 13.36 14.30 13.36 13.98 8,643,583 +0.65(+4.85%)
Dec 19, 2019 12.86 13.53 12.83 13.33 2,364,494 +0.47(+3.63%)
Dec 18, 2019 12.55 13.00 12.44 12.86 1,877,499 +0.27(+2.13%)
Dec 17, 2019 12.86 12.92 12.37 12.59 2,105,897 -0.34(-2.62%)
Dec 16, 2019 11.77 12.93 11.74 12.93 3,262,504 +1.22(+10.45%)
Dec 13, 2019 11.14 11.86 11.08 11.71 1,668,402 +0.55(+4.90%)
Dec 12, 2019 10.63 11.18 10.49 11.16 1,327,640 +0.60(+5.65%)
Dec 11, 2019 11.26 11.40 10.54 10.56 1,502,118 -0.61(-5.43%)
Dec 10, 2019 10.97 11.25 10.84 11.17 1,095,736 +0.20(+1.81%)
Dec 09, 2019 10.83 11.18 10.83 10.97 836,021 +0.12(+1.10%)
Dec 06, 2019 10.65 10.91 10.44 10.85 1,161,444 +0.33(+3.12%)
Dec 05, 2019 10.88 11.10 10.45 10.52 1,194,634 -0.32(-2.93%)
Dec 04, 2019 11.48 11.94 10.81 10.84 1,575,336 -0.53(-4.63%)
Dec 03, 2019 11.03 11.40 10.81 11.37 1,246,842 +0.30(+2.69%)
Dec 02, 2019 10.46 11.19 10.31 11.07 1,483,553 +0.74(+7.12%)
Nov 29, 2019 10.30 10.53 10.24 10.34 387,785 +0.01(+0.10%)
Nov 27, 2019 10.64 10.73 10.23 10.33 978,318 -0.31(-2.90%)
Nov 26, 2019 10.72 10.92 10.58 10.63 1,545,213 -0.09(-0.83%)
Nov 25, 2019 11.33 11.48 10.66 10.72 1,785,752 -0.54(-4.77%)
Nov 22, 2019 11.01 11.45 10.97 11.26 949,138 +0.33(+3.00%)
Nov 21, 2019 11.37 11.44 10.91 10.93 1,128,589 -0.31(-2.74%)
Nov 20, 2019 11.35 11.42 10.88 11.24 1,220,512 -0.13(-1.14%)
Nov 19, 2019 12.03 12.24 11.35 11.37 1,322,296 -0.67(-5.53%)
Nov 18, 2019 11.48 12.44 11.48 12.04 1,946,050 +0.61(+5.30%)
Nov 15, 2019 11.30 11.61 11.13 11.43 1,640,692 +0.14(+1.23%)
Nov 14, 2019 11.65 11.69 10.86 11.29 1,987,104 -0.50(-4.22%)
Nov 13, 2019 12.02 12.49 11.64 11.79 1,809,659 -0.35(-2.87%)
Nov 12, 2019 11.55 12.43 11.44 12.13 2,387,699 +0.60(+5.17%)
Nov 11, 2019 11.59 11.84 11.43 11.54 1,116,126 -0.19(-1.61%)
Nov 08, 2019 11.04 11.92 10.97 11.73 2,424,313 +0.61(+5.45%)
Nov 07, 2019 11.25 11.37 10.79 11.12 1,904,996 -0.07(-0.62%)
Nov 06, 2019 11.35 11.35 10.48 11.19 3,347,390 +0.17(+1.53%)
Nov 05, 2019 9.879 11.42 9.700 11.02 5,962,194 +1.14(+11.57%)
Nov 04, 2019 9.024 10.18 8.955 9.879 5,615,620 +0.98(+11.06%)
Nov 01, 2019 8.517 9.228 8.325 8.895 2,324,902 +0.46(+5.42%)
Oct 31, 2019 7.613 8.718 7.484 8.438 4,053,904 +0.83(+10.98%)
Oct 30, 2019 7.593 7.682 7.370 7.603 1,034,064 -0.03(-0.39%)
Oct 29, 2019 7.851 7.901 7.583 7.633 1,055,210 -0.32(-4.00%)
Oct 28, 2019 7.951 8.194 7.851 7.951 841,434 +0.05(+0.63%)
Oct 25, 2019 7.653 8.110 7.563 7.901 939,278 +0.14(+1.79%)
Oct 24, 2019 8.587 8.587 7.692 7.762 1,987,559 -0.79(-9.19%)
Oct 23, 2019 8.070 8.617 7.901 8.547 1,553,947 +0.48(+5.91%)
Oct 22, 2019 7.841 8.159 7.543 8.070 1,097,911 +0.23(+2.92%)
Oct 21, 2019 7.742 7.984 7.712 7.841 1,247,596 +0.21(+2.73%)
Oct 18, 2019 7.692 7.732 7.330 7.633 1,087,489 -0.07(-0.90%)
Oct 17, 2019 7.623 7.901 7.513 7.702 941,762 +0.13(+1.71%)
Oct 16, 2019 7.285 7.762 7.255 7.573 1,156,656 +0.30(+4.10%)
Oct 15, 2019 7.116 7.394 6.917 7.275 1,233,297 +0.16(+2.23%)
Oct 14, 2019 7.046 7.166 6.758 7.116 1,089,119 +0.02(+0.28%)
Oct 11, 2019 6.957 7.195 6.907 7.096 1,393,774 +0.28(+4.08%)
Oct 10, 2019 7.414 7.454 6.818 6.818 3,016,245 -0.68(-9.02%)
Oct 09, 2019 7.901 8.000 7.166 7.494 2,846,852 -0.31(-3.95%)
Oct 08, 2019 8.060 8.060 7.685 7.802 1,997,127 -0.29(-3.56%)
Oct 07, 2019 7.523 8.150 7.335 8.090 2,402,896 +0.58(+7.67%)
Oct 04, 2019 7.533 7.681 7.255 7.513 899,231 -0.01(-0.13%)
Oct 03, 2019 7.255 7.593 7.176 7.523 1,482,818 +0.22(+2.99%)
Oct 02, 2019 7.215 7.439 7.041 7.305 1,067,080 +0.02(+0.27%)
Oct 01, 2019 7.593 7.772 7.280 7.285 1,827,679 -0.27(-3.55%)
Sep 30, 2019 7.742 7.752 7.285 7.553 1,463,604 -0.11(-1.43%)
Sep 27, 2019 7.792 7.931 7.593 7.663 1,296,576 -0.06(-0.77%)
Sep 26, 2019 7.961 7.986 7.613 7.722 1,775,437 -0.29(-3.60%)
Sep 25, 2019 8.050 8.169 7.802 8.010 1,277,726 -0.06(-0.74%)
Sep 24, 2019 8.527 8.617 8.070 8.070 1,606,882 -0.47(-5.47%)
Sep 23, 2019 8.984 9.054 8.502 8.537 2,340,187 -0.51(-5.60%)
Sep 20, 2019 9.173 9.476 9.024 9.044 3,754,596 -0.11(-1.19%)
Sep 19, 2019 9.074 9.541 9.024 9.153 1,578,463 +0.10(+1.10%)
Sep 18, 2019 9.233 9.342 8.756 9.054 2,256,126 -0.21(-2.25%)
Sep 17, 2019 9.968 9.968 9.233 9.263 2,159,680 -0.79(-7.81%)
Sep 16, 2019 8.984 10.18 8.984 10.05 3,811,275 +0.92(+10.13%)
Sep 13, 2019 9.422 9.750 9.094 9.124 2,089,051 -0.45(-4.67%)
Sep 12, 2019 9.124 9.635 9.014 9.571 3,351,228 +0.59(+6.53%)
Sep 11, 2019 8.627 9.381 8.438 8.984 4,197,646 +0.67(+8.00%)
Sep 10, 2019 7.207 8.409 7.158 8.319 5,452,419 +1.34(+19.20%)
Sep 09, 2019 7.029 7.297 6.959 6.979 1,066,418 -0.03(-0.43%)
Sep 06, 2019 6.830 7.197 6.627 7.009 1,099,168 +0.17(+2.47%)
Sep 05, 2019 6.989 7.128 6.766 6.840 1,432,900 -0.06(-0.86%)
Sep 04, 2019 7.366 7.416 6.890 6.900 1,359,278 -0.33(-4.53%)
Sep 03, 2019 6.969 7.287 6.830 7.227 2,420,233 +0.20(+2.82%)
Aug 30, 2019 7.078 7.168 6.910 7.029 1,084,562 +0.20(+2.91%)
Aug 29, 2019 6.711 7.078 6.681 6.830 1,068,031 +0.20(+2.99%)
Aug 28, 2019 6.453 6.776 6.284 6.632 760,153 +0.18(+2.77%)
Aug 27, 2019 6.751 6.771 6.304 6.453 876,837 -0.24(-3.56%)
Aug 26, 2019 6.681 6.880 6.522 6.691 855,800 +0.15(+2.28%)
Aug 23, 2019 6.919 6.919 6.507 6.542 1,048,501 -0.43(-6.13%)
Aug 22, 2019 6.721 7.168 6.671 6.969 1,391,030 +0.24(+3.54%)
Aug 21, 2019 6.800 6.810 6.552 6.731 753,701 -0.02(-0.29%)
Aug 20, 2019 6.691 6.880 6.522 6.751 1,110,949 +0.31(+4.78%)
Aug 19, 2019 6.354 6.602 6.195 6.443 871,407 +0.17(+2.69%)
Aug 16, 2019 6.274 6.388 6.016 6.274 1,912,565 +0.01(+0.16%)
Aug 15, 2019 6.572 6.681 6.095 6.264 1,298,019 -0.31(-4.68%)
Aug 14, 2019 7.009 7.058 6.557 6.572 1,562,163 -0.66(-9.07%)
Aug 13, 2019 7.356 7.446 7.108 7.227 817,595 -0.13(-1.75%)
Aug 12, 2019 7.724 7.763 7.307 7.356 928,111 -0.41(-5.24%)
Aug 09, 2019 7.892 8.081 7.404 7.763 1,974,514 -0.13(-1.64%)
Aug 08, 2019 7.902 8.041 7.714 7.892 1,508,957 -0.06(-0.75%)
Aug 07, 2019 7.207 8.111 6.954 7.952 3,908,053 +0.83(+11.72%)
Aug 06, 2019 6.880 7.197 6.632 7.118 1,835,424 +0.27(+3.91%)
Aug 05, 2019 7.138 7.138 6.731 6.850 953,558 -0.44(-5.99%)
Aug 02, 2019 6.810 7.366 6.761 7.287 1,195,668 +0.43(+6.22%)
Aug 01, 2019 7.257 7.415 6.711 6.860 1,737,152 -0.45(-6.11%)
Jul 31, 2019 7.724 7.803 7.297 7.307 1,490,067 -0.36(-4.66%)
Jul 30, 2019 7.456 8.011 7.267 7.664 2,232,444 +0.14(+1.85%)
Jul 29, 2019 7.565 7.724 7.297 7.525 798,703 +0.00(+0.00%)
Jul 26, 2019 7.734 7.833 7.446 7.525 1,289,750 -0.17(-2.19%)
Jul 25, 2019 8.309 8.319 7.624 7.694 1,505,559 -0.48(-5.83%)
Jul 24, 2019 7.783 8.210 7.644 8.170 1,552,295 +0.50(+6.47%)
Jul 23, 2019 7.942 8.131 7.644 7.674 1,076,901 -0.19(-2.40%)
Jul 22, 2019 8.240 8.250 7.793 7.863 1,156,958 -0.26(-3.18%)
Jul 19, 2019 8.081 8.359 8.081 8.121 980,911 -0.02(-0.24%)
Jul 18, 2019 8.250 8.250 7.902 8.141 1,600,075 -0.18(-2.15%)
Jul 17, 2019 8.885 8.915 8.031 8.319 2,464,275 -0.45(-5.10%)
Jul 16, 2019 9.084 9.084 8.746 8.766 1,320,386 -0.38(-4.13%)
Jul 15, 2019 9.590 9.624 8.895 9.143 1,537,158 -0.37(-3.86%)
Jul 12, 2019 9.282 9.595 9.113 9.511 1,327,423 +0.28(+3.01%)
Jul 11, 2019 9.352 9.699 9.123 9.233 1,364,203 -0.06(-0.64%)
Jul 10, 2019 9.133 9.486 8.637 9.292 1,897,895 +0.24(+2.63%)
Jul 09, 2019 9.471 9.491 8.766 9.054 2,565,500 -0.39(-4.10%)
Jul 08, 2019 9.739 9.908 9.372 9.441 2,238,106 -0.29(-2.96%)
Jul 05, 2019 9.034 9.977 8.984 9.729 3,346,763 +0.71(+7.93%)
Jul 03, 2019 9.262 9.352 8.637 9.014 2,621,102 -0.23(-2.47%)
Jul 02, 2019 8.051 9.362 7.982 9.243 8,622,496 +1.38(+17.55%)
Jul 01, 2019 7.873 8.180 7.843 7.863 1,224,471 +0.10(+1.28%)
Jun 28, 2019 7.396 7.793 7.356 7.763 1,485,267 +0.39(+5.25%)
Jun 27, 2019 7.287 7.406 7.098 7.376 885,200 +0.10(+1.36%)
Jun 26, 2019 7.178 7.366 7.068 7.277 930,428 +0.10(+1.38%)
Jun 25, 2019 7.525 7.667 7.020 7.178 1,302,805 -0.32(-4.24%)
Jun 24, 2019 7.585 7.922 7.465 7.495 1,237,917 -0.04(-0.53%)
Jun 21, 2019 7.416 7.629 7.068 7.535 2,012,792 +0.15(+2.02%)
Jun 20, 2019 7.396 7.595 7.237 7.386 1,174,313 +0.07(+0.95%)
Jun 19, 2019 7.009 7.555 6.999 7.317 1,781,474 +0.28(+3.95%)
Jun 18, 2019 6.701 7.108 6.602 7.039 1,531,693 +0.32(+4.73%)
Jun 17, 2019 6.671 6.890 6.354 6.721 2,736,513 +0.05(+0.74%)
Jun 14, 2019 6.115 6.820 5.937 6.671 4,584,738 +0.56(+9.09%)
Jun 13, 2019 5.966 6.165 5.966 6.115 1,051,964 +0.20(+3.36%)
Jun 12, 2019 5.986 5.996 5.808 5.917 1,138,548 -0.06(-1.00%)
Jun 11, 2019 6.174 6.383 5.947 5.976 1,543,999 -0.19(-3.05%)
Jun 10, 2019 6.145 6.343 5.947 6.165 1,356,431 +0.09(+1.47%)
Jun 07, 2019 5.897 6.274 5.738 6.075 1,503,500 +0.16(+2.68%)
Jun 06, 2019 6.283 6.343 5.818 5.917 1,766,443 -0.38(-5.98%)
Jun 05, 2019 6.472 6.551 6.075 6.293 1,854,724 -0.18(-2.76%)
Jun 04, 2019 6.571 6.809 6.353 6.472 1,946,548 -0.09(-1.36%)
Jun 03, 2019 6.938 7.027 6.412 6.561 3,204,205 -0.16(-2.36%)
May 31, 2019 6.868 6.997 6.452 6.720 2,548,009 -0.27(-3.83%)
May 30, 2019 7.483 7.631 6.938 6.987 2,267,537 -0.41(-5.50%)
May 29, 2019 7.017 7.423 7.017 7.394 1,919,800 +0.10(+1.36%)
May 28, 2019 7.641 7.730 7.166 7.294 2,537,556 -0.27(-3.54%)
May 24, 2019 8.712 8.741 7.522 7.562 7,063,656 -1.21(-13.79%)
May 23, 2019 6.829 8.870 6.640 8.771 13,110,830 +1.90(+27.71%)
May 22, 2019 6.967 7.066 6.720 6.868 1,502,226 -0.03(-0.43%)
May 21, 2019 7.394 7.394 6.720 6.898 2,575,323 -0.51(-6.83%)
May 20, 2019 7.294 7.661 7.275 7.403 1,334,442 +0.16(+2.19%)
May 17, 2019 7.730 7.800 7.215 7.245 2,691,185 -0.55(-7.00%)
May 16, 2019 7.810 8.246 7.661 7.790 3,175,621 +0.20(+2.61%)
May 15, 2019 8.603 8.969 7.552 7.592 6,618,452 -0.84(-9.99%)
May 14, 2019 7.394 8.692 7.354 8.434 6,726,774 +1.23(+17.06%)
May 13, 2019 6.720 7.649 6.511 7.205 3,063,689 +0.40(+5.82%)
May 10, 2019 5.927 6.948 5.679 6.809 2,449,532 +0.16(+2.38%)
May 09, 2019 6.402 6.705 6.343 6.650 1,031,385 +0.07(+1.05%)
May 08, 2019 6.690 6.749 6.318 6.581 1,767,166 -0.12(-1.78%)
May 07, 2019 6.769 6.987 6.571 6.700 2,057,721 -0.07(-1.02%)
May 06, 2019 6.452 7.037 6.056 6.769 3,852,265 +0.32(+4.92%)
May 03, 2019 5.501 6.596 5.491 6.452 6,588,420 +1.28(+24.71%)
May 02, 2019 5.055 5.273 5.025 5.173 918,429 +0.11(+2.15%)
May 01, 2019 4.856 5.114 4.846 5.064 697,152 +0.18(+3.65%)
Apr 30, 2019 4.946 5.124 4.797 4.886 888,589 -0.04(-0.80%)
Apr 29, 2019 4.837 5.005 4.797 4.926 681,650 +0.06(+1.22%)
Apr 26, 2019 4.757 4.866 4.648 4.866 551,212 +0.11(+2.29%)
Apr 25, 2019 4.618 4.817 4.509 4.757 989,660 +0.23(+5.03%)
Apr 24, 2019 4.569 4.648 4.480 4.529 600,328 -0.02(-0.44%)
Apr 23, 2019 4.599 4.628 4.509 4.549 742,424 -0.07(-1.50%)
Apr 22, 2019 4.807 4.807 4.561 4.618 809,982 -0.20(-4.12%)
Apr 18, 2019 4.926 5.045 4.777 4.817 819,504 -0.11(-2.21%)
Apr 17, 2019 4.747 5.045 4.718 4.926 1,001,856 +0.24(+5.07%)
Apr 16, 2019 4.727 4.777 4.599 4.688 622,246 -0.04(-0.84%)
Apr 15, 2019 4.658 4.817 4.628 4.727 836,870 +0.10(+2.14%)
Apr 12, 2019 4.777 4.797 4.530 4.628 815,266 -0.10(-2.10%)
Apr 11, 2019 4.658 4.837 4.624 4.727 488,141 +0.09(+1.92%)
Apr 10, 2019 4.668 4.792 4.559 4.638 722,091 -0.01(-0.21%)
Apr 09, 2019 4.975 4.985 4.638 4.648 1,279,781 -0.33(-6.57%)
Apr 08, 2019 4.638 4.985 4.618 4.975 1,455,436 +0.35(+7.49%)
Apr 05, 2019 4.599 4.688 4.539 4.628 559,284 +0.04(+0.86%)
Apr 04, 2019 4.589 4.635 4.450 4.589 527,564 +0.03(+0.65%)
Apr 03, 2019 4.430 4.648 4.430 4.559 905,611 +0.16(+3.60%)
Apr 02, 2019 4.381 4.569 4.291 4.400 561,836 +0.01(+0.23%)
Apr 01, 2019 4.024 4.609 4.004 4.391 1,902,452 +0.41(+10.20%)
Mar 29, 2019 3.935 4.049 3.796 3.984 1,141,776 +0.06(+1.52%)
Mar 28, 2019 4.044 4.054 3.905 3.925 912,675 -0.08(-1.98%)
Mar 27, 2019 4.113 4.237 3.885 4.004 1,990,665 -0.10(-2.42%)
Mar 26, 2019 4.381 4.430 4.083 4.103 1,354,762 -0.28(-6.33%)
Mar 25, 2019 4.480 4.539 4.272 4.381 958,995 -0.11(-2.43%)
Mar 22, 2019 4.787 4.807 4.450 4.490 1,168,817 -0.35(-7.17%)
Mar 21, 2019 4.708 4.866 4.668 4.837 1,150,819 +0.13(+2.74%)
Mar 20, 2019 4.480 4.747 4.460 4.708 1,023,396 +0.22(+4.86%)
Mar 19, 2019 4.519 4.595 4.460 4.490 792,853 +0.03(+0.67%)
Mar 18, 2019 4.549 4.648 4.460 4.460 933,869 -0.07(-1.53%)
Mar 15, 2019 4.926 4.926 4.460 4.529 2,302,925 -0.40(-8.05%)
Mar 14, 2019 5.124 5.233 4.817 4.926 1,466,664 -0.19(-3.68%)
Mar 13, 2019 5.193 5.262 5.094 5.114 783,355 -0.07(-1.34%)
Mar 12, 2019 5.381 5.500 5.173 5.183 1,058,420 +0.00(+0.00%)
Mar 11, 2019 5.193 5.213 4.867 5.183 1,627,242 +0.06(+1.16%)
Mar 08, 2019 4.491 5.134 4.362 5.124 1,922,014 +0.63(+14.10%)
Mar 07, 2019 4.916 4.916 4.372 4.491 1,981,471 -0.39(-7.91%)
Mar 06, 2019 4.946 5.193 4.768 4.877 1,445,298 -0.10(-1.99%)
Mar 05, 2019 5.193 5.203 4.936 4.976 1,626,089 -0.22(-4.19%)
Mar 04, 2019 5.826 5.866 5.163 5.193 2,624,579 -0.57(-9.95%)
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.