Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.200 3.200 3.131 3.145 1,757,514 -0.07(-2.15%)
Apr 29, 2020 3.152 3.214 3.097 3.214 1,228,178 +0.16(+5.19%)
Apr 28, 2020 3.097 3.097 3.035 3.055 1,597,596 +0.02(+0.68%)
Apr 27, 2020 3.069 3.069 3.021 3.035 1,619,147 -0.01(-0.23%)
Apr 24, 2020 3.076 3.083 2.993 3.042 1,713,026 +0.05(+1.61%)
Apr 23, 2020 3.021 3.062 2.986 2.993 1,583,303 -0.07(-2.25%)
Apr 22, 2020 3.055 3.069 3.014 3.062 1,062,186 +0.08(+2.78%)
Apr 21, 2020 2.980 3.014 2.952 2.980 3,061,501 -0.10(-3.14%)
Apr 20, 2020 3.069 3.118 3.049 3.076 1,227,643 -0.07(-2.19%)
Apr 17, 2020 3.145 3.152 3.090 3.145 1,709,546 +0.03(+0.89%)
Apr 16, 2020 3.118 3.131 3.076 3.118 2,270,707 -0.03(-1.09%)
Apr 15, 2020 3.152 3.207 3.111 3.152 1,922,606 -0.15(-4.59%)
Apr 14, 2020 3.283 3.359 3.276 3.304 2,411,837 +0.05(+1.48%)
Apr 13, 2020 3.255 3.259 3.180 3.255 1,370,356 +0.01(+0.43%)
Apr 09, 2020 3.311 3.338 3.207 3.242 3,380,092 -0.09(-2.69%)
Apr 08, 2020 3.297 3.359 3.255 3.331 1,430,351 +0.03(+0.84%)
Apr 07, 2020 3.421 3.421 3.278 3.304 1,920,057 +0.01(+0.21%)
Apr 06, 2020 3.214 3.297 3.200 3.297 1,681,100 +0.25(+8.14%)
Apr 03, 2020 3.035 3.069 3.000 3.049 1,544,116 -0.06(-2.00%)
Apr 02, 2020 2.973 3.124 2.938 3.111 1,993,152 +0.07(+2.27%)
Apr 01, 2020 3.111 3.121 3.014 3.042 1,273,365 -0.11(-3.50%)
Mar 31, 2020 3.145 3.238 3.090 3.152 2,613,340 -0.08(-2.35%)
Mar 30, 2020 3.138 3.276 3.104 3.228 2,679,443 +0.08(+2.63%)
Mar 27, 2020 3.138 3.207 3.076 3.145 1,770,731 -0.11(-3.39%)
Mar 26, 2020 3.186 3.283 3.162 3.255 2,134,966 -0.02(-0.63%)
Mar 25, 2020 3.290 3.397 3.221 3.276 3,587,878 -0.05(-1.45%)
Mar 24, 2020 3.269 3.400 3.235 3.324 2,359,390 +0.17(+5.47%)
Mar 23, 2020 3.152 3.193 3.076 3.152 3,776,776 +0.01(+0.22%)
Mar 20, 2020 3.345 3.345 3.145 3.145 2,852,773 -0.27(-7.88%)
Mar 19, 2020 3.400 3.518 3.359 3.414 3,874,200 +0.17(+5.32%)
Mar 18, 2020 3.207 3.538 3.097 3.242 3,445,033 -0.12(-3.49%)
Mar 17, 2020 2.931 3.359 2.917 3.359 3,161,072 +0.53(+18.78%)
Mar 16, 2020 2.586 2.924 2.586 2.828 5,692,314 -0.30(-9.49%)
Mar 13, 2020 3.159 3.159 2.897 3.124 6,550,967 +0.08(+2.49%)
Mar 12, 2020 3.159 3.159 2.904 3.049 7,786,208 -0.32(-9.61%)
Mar 11, 2020 3.490 3.518 3.331 3.373 5,604,260 -0.21(-5.78%)
Mar 10, 2020 3.614 3.628 3.438 3.580 4,705,589 +0.03(+0.78%)
Mar 09, 2020 3.662 3.800 3.552 3.552 5,612,194 -0.43(-10.90%)
Mar 06, 2020 3.980 4.021 3.924 3.987 4,582,038 +0.03(+0.70%)
Mar 05, 2020 4.014 4.021 3.931 3.959 7,621,443 -0.23(-5.44%)
Mar 04, 2020 4.104 4.190 4.056 4.187 4,035,541 +0.17(+4.12%)
Mar 03, 2020 4.097 4.162 3.993 4.021 8,382,634 -0.12(-3.00%)
Mar 02, 2020 4.076 4.152 4.042 4.145 6,700,065 +0.07(+1.69%)
Feb 28, 2020 4.062 4.104 3.966 4.076 9,724,308 -0.17(-3.90%)
Feb 27, 2020 4.297 4.345 4.235 4.242 6,068,640 -0.08(-1.76%)
Feb 26, 2020 4.331 4.393 4.311 4.318 4,076,448 +0.02(+0.48%)
Feb 25, 2020 4.387 4.400 4.283 4.297 4,158,598 -0.15(-3.41%)
Feb 24, 2020 4.469 4.483 4.442 4.449 2,961,617 -0.09(-1.98%)
Feb 21, 2020 4.559 4.559 4.535 4.538 3,405,175 -0.12(-2.52%)
Feb 20, 2020 4.704 4.725 4.638 4.656 4,391,768 -0.19(-3.85%)
Feb 19, 2020 4.842 4.876 4.835 4.842 2,152,338 -0.01(-0.28%)
Feb 18, 2020 4.814 4.870 4.814 4.856 2,614,110 +0.17(+3.68%)
Feb 14, 2020 4.662 4.690 4.649 4.683 2,271,373 +0.03(+0.74%)
Feb 13, 2020 4.669 4.669 4.635 4.649 1,736,691 -0.10(-2.03%)
Feb 12, 2020 4.725 4.752 4.704 4.745 1,694,414 +0.10(+2.23%)
Feb 11, 2020 4.649 4.669 4.635 4.642 2,140,088 -0.01(-0.15%)
Feb 10, 2020 4.649 4.666 4.635 4.649 1,451,320 -0.01(-0.30%)
Feb 07, 2020 4.683 4.697 4.662 4.662 1,112,923 -0.04(-0.88%)
Feb 06, 2020 4.711 4.725 4.690 4.704 1,831,342 +0.01(+0.29%)
Feb 05, 2020 4.669 4.690 4.659 4.690 1,674,402 +0.00(+0.00%)
Feb 04, 2020 4.697 4.711 4.676 4.690 1,655,553 +0.06(+1.34%)
Feb 03, 2020 4.642 4.662 4.628 4.628 1,357,685 -0.01(-0.30%)
Jan 31, 2020 4.676 4.676 4.635 4.642 2,551,199 -0.06(-1.32%)
Jan 30, 2020 4.662 4.711 4.652 4.704 1,725,555 +0.02(+0.44%)
Jan 29, 2020 4.704 4.721 4.676 4.683 2,018,325 -0.07(-1.45%)
Jan 28, 2020 4.697 4.759 4.694 4.752 2,443,818 +0.17(+3.61%)
Jan 27, 2020 4.593 4.614 4.573 4.587 2,797,013 -0.04(-0.89%)
Jan 24, 2020 4.676 4.676 4.621 4.628 3,403,435 -0.10(-2.04%)
Jan 23, 2020 4.711 4.731 4.676 4.725 2,286,414 -0.06(-1.15%)
Jan 22, 2020 4.787 4.807 4.766 4.780 1,592,572 -0.03(-0.72%)
Jan 21, 2020 4.856 4.862 4.814 4.814 2,094,539 +0.10(+2.05%)
Jan 17, 2020 4.711 4.725 4.690 4.718 2,087,239 +0.04(+0.88%)
Jan 16, 2020 4.662 4.683 4.642 4.676 1,696,611 +0.05(+1.04%)
Jan 15, 2020 4.614 4.642 4.614 4.628 1,514,021 -0.01(-0.30%)
Jan 14, 2020 4.656 4.662 4.635 4.642 1,963,551 -0.02(-0.44%)
Jan 13, 2020 4.683 4.690 4.656 4.662 2,758,077 -0.06(-1.17%)
Jan 10, 2020 4.745 4.752 4.711 4.718 2,601,509 +0.00(+0.00%)
Jan 09, 2020 4.738 4.745 4.718 4.718 1,703,630 -0.01(-0.29%)
Jan 08, 2020 4.752 4.759 4.725 4.731 2,533,164 -0.07(-1.44%)
Jan 07, 2020 4.828 4.828 4.794 4.800 2,003,619 -0.08(-1.69%)
Jan 06, 2020 4.862 4.890 4.849 4.883 1,259,124 +0.00(+0.00%)
Jan 03, 2020 4.842 4.890 4.842 4.883 1,792,334 -0.01(-0.14%)
Jan 02, 2020 4.890 4.904 4.876 4.890 2,092,635 +0.08(+1.72%)
Dec 31, 2019 4.807 4.828 4.794 4.807 1,824,812 -0.08(-1.55%)
Dec 30, 2019 4.918 4.925 4.862 4.883 3,038,388 -0.06(-1.12%)
Dec 27, 2019 4.925 4.945 4.918 4.938 2,118,121 +0.05(+0.99%)
Dec 26, 2019 4.862 4.897 4.862 4.890 1,496,847 +0.02(+0.42%)
Dec 24, 2019 4.897 4.911 4.869 4.869 929,659 -0.05(-0.98%)
Dec 23, 2019 4.925 4.966 4.911 4.918 2,387,817 -0.09(-1.79%)
Dec 20, 2019 4.966 5.007 4.959 5.007 2,617,313 +0.03(+0.69%)
Dec 19, 2019 4.959 4.980 4.938 4.973 2,384,647 -0.08(-1.64%)
Dec 18, 2019 5.056 5.066 5.028 5.056 1,927,782 -0.04(-0.81%)
Dec 17, 2019 5.104 5.111 5.083 5.097 1,856,638 +0.01(+0.17%)
Dec 16, 2019 5.055 5.092 5.055 5.089 1,448,131 +0.08(+1.60%)
Dec 13, 2019 5.015 5.055 4.981 5.008 2,363,693 +0.05(+0.94%)
Dec 12, 2019 4.955 5.008 4.948 4.961 3,571,521 -0.03(-0.67%)
Dec 11, 2019 4.975 5.008 4.975 4.995 1,172,165 +0.02(+0.40%)
Dec 10, 2019 4.981 4.988 4.955 4.975 2,731,892 -0.02(-0.40%)
Dec 09, 2019 4.995 5.015 4.988 4.995 3,029,274 -0.05(-0.93%)
Dec 06, 2019 5.068 5.082 5.035 5.042 6,353,116 +0.03(+0.53%)
Dec 05, 2019 5.048 5.058 4.995 5.015 3,222,655 -0.02(-0.40%)
Dec 04, 2019 5.015 5.062 5.008 5.035 2,166,141 +0.07(+1.48%)
Dec 03, 2019 4.988 4.995 4.955 4.961 3,334,687 -0.06(-1.20%)
Dec 02, 2019 5.095 5.095 5.015 5.022 3,073,328 -0.08(-1.57%)
Nov 29, 2019 5.109 5.142 5.089 5.102 2,698,995 +0.13(+2.56%)
Nov 27, 2019 4.955 5.068 4.955 4.975 4,468,404 +0.05(+1.09%)
Nov 26, 2019 4.961 4.961 4.908 4.921 1,551,085 -0.06(-1.21%)
Nov 25, 2019 4.981 4.995 4.975 4.981 1,394,090 +0.00(+0.00%)
Nov 22, 2019 4.995 5.015 4.975 4.981 1,938,778 +0.03(+0.54%)
Nov 21, 2019 4.948 4.968 4.935 4.955 2,736,921 +0.01(+0.27%)
Nov 20, 2019 4.921 4.961 4.921 4.941 2,213,831 -0.04(-0.81%)
Nov 19, 2019 5.022 5.022 4.968 4.981 2,808,184 +0.00(+0.00%)
Nov 18, 2019 4.961 4.995 4.935 4.981 2,278,056 -0.03(-0.67%)
Nov 15, 2019 4.968 5.022 4.961 5.015 2,493,781 +0.09(+1.77%)
Nov 14, 2019 4.928 4.948 4.901 4.928 2,862,707 -0.01(-0.14%)
Nov 13, 2019 4.941 4.955 4.914 4.935 2,230,526 -0.11(-2.25%)
Nov 12, 2019 5.082 5.095 5.032 5.048 1,881,273 -0.04(-0.79%)
Nov 11, 2019 5.082 5.109 5.068 5.089 1,614,434 +0.04(+0.80%)
Nov 08, 2019 5.095 5.095 5.035 5.048 2,002,552 -0.03(-0.66%)
Nov 07, 2019 5.028 5.085 5.028 5.082 3,750,339 +0.07(+1.34%)
Nov 06, 2019 5.015 5.035 4.988 5.015 3,341,998 -0.05(-1.06%)
Nov 05, 2019 5.035 5.082 5.015 5.068 5,393,391 -0.05(-1.05%)
Nov 04, 2019 5.155 5.176 5.122 5.122 1,965,360 -0.01(-0.26%)
Nov 01, 2019 5.135 5.152 5.122 5.135 1,463,828 +0.00(+0.00%)
Oct 31, 2019 5.109 5.149 5.102 5.135 1,934,479 +0.01(+0.26%)
Oct 30, 2019 5.082 5.122 5.062 5.122 2,224,900 +0.01(+0.13%)
Oct 29, 2019 5.122 5.135 5.095 5.115 2,014,311 -0.15(-2.92%)
Oct 28, 2019 5.269 5.309 5.263 5.269 1,341,239 -0.01(-0.13%)
Oct 25, 2019 5.276 5.296 5.263 5.276 1,388,703 -0.02(-0.38%)
Oct 24, 2019 5.323 5.333 5.286 5.296 1,645,090 -0.09(-1.62%)
Oct 23, 2019 5.356 5.397 5.350 5.383 2,119,279 +0.07(+1.39%)
Oct 22, 2019 5.289 5.336 5.283 5.309 2,436,099 +0.03(+0.63%)
Oct 21, 2019 5.309 5.316 5.246 5.276 2,087,583 +0.02(+0.38%)
Oct 18, 2019 5.222 5.263 5.222 5.256 1,435,003 +0.03(+0.51%)
Oct 17, 2019 5.276 5.286 5.212 5.229 1,563,226 -0.01(-0.13%)
Oct 16, 2019 5.216 5.239 5.216 5.236 5,943,778 +0.03(+0.64%)
Oct 15, 2019 5.155 5.216 5.139 5.202 5,678,049 +0.05(+0.91%)
Oct 14, 2019 5.135 5.159 5.132 5.155 1,010,858 -0.03(-0.65%)
Oct 11, 2019 5.169 5.209 5.162 5.189 2,310,970 +0.11(+2.24%)
Oct 10, 2019 5.055 5.089 5.038 5.075 2,028,719 +0.07(+1.34%)
Oct 09, 2019 4.988 5.015 4.981 5.008 2,063,241 +0.02(+0.40%)
Oct 08, 2019 4.975 5.008 4.948 4.988 3,633,238 -0.05(-1.06%)
Oct 07, 2019 5.035 5.062 5.022 5.042 2,749,947 +0.03(+0.67%)
Oct 04, 2019 4.901 5.008 4.901 5.008 2,281,697 +0.03(+0.54%)
Oct 03, 2019 4.941 4.985 4.921 4.981 2,187,313 +0.03(+0.54%)
Oct 02, 2019 5.008 5.022 4.928 4.955 1,553,123 -0.12(-2.37%)
Oct 01, 2019 5.082 5.082 5.038 5.075 2,682,579 -0.01(-0.26%)
Sep 30, 2019 5.068 5.095 5.062 5.089 1,868,372 +0.00(+0.00%)
Sep 27, 2019 5.068 5.105 5.048 5.089 2,646,571 +0.03(+0.53%)
Sep 26, 2019 5.028 5.075 5.028 5.062 2,155,911 +0.03(+0.67%)
Sep 25, 2019 4.995 5.048 4.981 5.028 3,768,305 +0.01(+0.27%)
Sep 24, 2019 5.075 5.089 5.002 5.015 3,080,927 -0.02(-0.40%)
Sep 23, 2019 5.002 5.048 5.002 5.035 2,650,389 +0.02(+0.40%)
Sep 20, 2019 5.028 5.065 5.015 5.015 4,949,178 +0.05(+1.08%)
Sep 19, 2019 4.975 4.981 4.945 4.961 1,409,336 +0.02(+0.41%)
Sep 18, 2019 4.914 4.975 4.914 4.941 2,085,361 +0.01(+0.14%)
Sep 17, 2019 4.894 4.935 4.888 4.935 2,938,020 -0.03(-0.67%)
Sep 16, 2019 4.961 4.988 4.955 4.968 2,802,762 +0.00(+0.00%)
Sep 13, 2019 4.988 5.022 4.968 4.968 2,936,917 +0.01(+0.14%)
Sep 12, 2019 4.914 4.975 4.894 4.961 3,316,966 +0.05(+1.09%)
Sep 11, 2019 4.874 4.914 4.854 4.908 2,396,279 +0.00(+0.00%)
Sep 10, 2019 4.848 4.928 4.834 4.908 3,591,188 +0.01(+0.14%)
Sep 09, 2019 4.874 4.918 4.868 4.901 3,036,697 +0.09(+1.95%)
Sep 06, 2019 4.848 4.854 4.807 4.807 2,650,006 +0.05(+1.13%)
Sep 05, 2019 4.801 4.814 4.747 4.754 2,233,333 +0.03(+0.57%)
Sep 04, 2019 4.714 4.737 4.700 4.727 3,075,865 +0.08(+1.73%)
Sep 03, 2019 4.647 4.673 4.633 4.647 1,938,023 +0.03(+0.58%)
Aug 30, 2019 4.633 4.647 4.586 4.620 1,583,611 +0.02(+0.44%)
Aug 29, 2019 4.600 4.633 4.593 4.600 2,289,992 +0.03(+0.59%)
Aug 28, 2019 4.586 4.603 4.560 4.573 2,533,436 +0.07(+1.64%)
Aug 27, 2019 4.519 4.540 4.493 4.499 3,566,412 +0.05(+1.05%)
Aug 26, 2019 4.452 4.483 4.439 4.452 2,851,016 +0.10(+2.31%)
Aug 23, 2019 4.419 4.452 4.352 4.352 2,303,353 -0.06(-1.37%)
Aug 22, 2019 4.459 4.473 4.406 4.412 1,891,802 +0.01(+0.30%)
Aug 21, 2019 4.399 4.419 4.386 4.399 2,549,350 +0.03(+0.77%)
Aug 20, 2019 4.412 4.426 4.365 4.365 3,236,657 -0.10(-2.25%)
Aug 19, 2019 4.493 4.523 4.459 4.466 3,262,783 +0.04(+0.91%)
Aug 16, 2019 4.412 4.439 4.396 4.426 3,131,676 +0.05(+1.23%)
Aug 15, 2019 4.379 4.402 4.359 4.372 2,970,186 -0.03(-0.76%)
Aug 14, 2019 4.486 4.486 4.402 4.406 3,961,081 -0.25(-5.46%)
Aug 13, 2019 4.620 4.694 4.606 4.660 4,846,513 +0.00(+0.00%)
Aug 12, 2019 4.673 4.694 4.653 4.660 2,150,239 -0.07(-1.56%)
Aug 09, 2019 4.740 4.764 4.720 4.734 3,640,380 -0.09(-1.94%)
Aug 08, 2019 4.861 4.888 4.821 4.827 3,030,127 -0.03(-0.69%)
Aug 07, 2019 4.827 4.888 4.814 4.861 2,630,466 -0.04(-0.82%)
Aug 06, 2019 4.928 4.928 4.854 4.901 3,500,370 -0.05(-0.95%)
Aug 05, 2019 4.988 4.995 4.908 4.948 4,014,295 -0.07(-1.34%)
Aug 02, 2019 5.062 5.075 5.008 5.015 2,316,646 +0.01(+0.13%)
Aug 01, 2019 5.068 5.109 5.002 5.008 3,664,859 -0.09(-1.71%)
Jul 31, 2019 5.149 5.182 5.068 5.095 2,352,449 -0.09(-1.81%)
Jul 30, 2019 5.229 5.229 5.176 5.189 2,475,761 -0.14(-2.64%)
Jul 29, 2019 5.323 5.340 5.309 5.330 1,405,257 +0.05(+1.02%)
Jul 26, 2019 5.249 5.289 5.236 5.276 1,893,374 +0.02(+0.38%)
Jul 25, 2019 5.309 5.316 5.243 5.256 1,977,520 -0.17(-3.09%)
Jul 24, 2019 5.463 5.470 5.417 5.423 1,314,227 -0.03(-0.49%)
Jul 23, 2019 5.457 5.477 5.443 5.450 1,418,985 +0.02(+0.37%)
Jul 22, 2019 5.443 5.450 5.410 5.430 1,464,619 -0.03(-0.61%)
Jul 19, 2019 5.463 5.510 5.450 5.463 2,210,604 -0.04(-0.73%)
Jul 18, 2019 5.510 5.524 5.470 5.504 2,297,458 +0.01(+0.12%)
Jul 17, 2019 5.530 5.544 5.490 5.497 1,686,232 -0.06(-1.08%)
Jul 16, 2019 5.591 5.604 5.544 5.557 2,017,558 -0.03(-0.48%)
Jul 15, 2019 5.591 5.601 5.557 5.584 1,187,572 +0.01(+0.12%)
Jul 12, 2019 5.604 5.611 5.571 5.577 1,289,680 -0.05(-0.83%)
Jul 11, 2019 5.631 5.644 5.601 5.624 1,779,386 +0.02(+0.36%)
Jul 10, 2019 5.617 5.631 5.584 5.604 2,041,522 +0.01(+0.12%)
Jul 09, 2019 5.597 5.617 5.584 5.597 2,088,576 -0.01(-0.12%)
Jul 08, 2019 5.591 5.604 5.574 5.604 2,170,587 -0.02(-0.36%)
Jul 05, 2019 5.591 5.624 5.564 5.624 2,247,345 +0.07(+1.33%)
Jul 03, 2019 5.564 5.584 5.544 5.551 1,102,240 -0.01(-0.12%)
Jul 02, 2019 5.517 5.574 5.517 5.557 2,051,439 +0.03(+0.61%)
Jul 01, 2019 5.551 5.551 5.517 5.524 2,358,603 -0.03(-0.48%)
Jun 28, 2019 5.537 5.557 5.530 5.551 2,041,235 +0.02(+0.36%)
Jun 27, 2019 5.524 5.540 5.510 5.530 4,025,374 -0.04(-0.72%)
Jun 26, 2019 5.551 5.584 5.534 5.571 1,998,921 +0.03(+0.48%)
Jun 25, 2019 5.557 5.577 5.544 5.544 1,893,934 +0.00(+0.00%)
Jun 24, 2019 5.530 5.557 5.524 5.544 3,505,037 +0.00(+0.00%)
Jun 21, 2019 5.510 5.557 5.497 5.544 2,659,416 -0.01(-0.12%)
Jun 20, 2019 5.517 5.557 5.510 5.551 3,100,622 +0.02(+0.36%)
Jun 19, 2019 5.497 5.544 5.494 5.530 1,447,142 +0.04(+0.73%)
Jun 18, 2019 5.484 5.510 5.470 5.490 1,799,308 +0.11(+2.06%)
Jun 17, 2019 5.412 5.425 5.373 5.379 2,047,145 -0.03(-0.48%)
Jun 14, 2019 5.419 5.432 5.404 5.405 3,971,667 -0.08(-1.43%)
Jun 13, 2019 5.497 5.510 5.468 5.484 1,997,311 -0.07(-1.29%)
Jun 12, 2019 5.549 5.568 5.542 5.555 1,525,347 +0.03(+0.47%)
Jun 11, 2019 5.503 5.555 5.497 5.529 2,905,204 +0.08(+1.43%)
Jun 10, 2019 5.471 5.484 5.432 5.451 3,748,069 -0.01(-0.24%)
Jun 07, 2019 5.451 5.484 5.441 5.464 8,540,483 +0.07(+1.21%)
Jun 06, 2019 5.405 5.419 5.379 5.399 3,374,492 +0.00(+0.00%)
Jun 05, 2019 5.366 5.405 5.347 5.399 5,071,973 +0.03(+0.61%)
Jun 04, 2019 5.340 5.373 5.315 5.366 5,641,161 +0.11(+2.11%)
Jun 03, 2019 5.191 5.259 5.172 5.256 3,691,395 +0.09(+1.77%)
May 31, 2019 5.165 5.184 5.151 5.165 3,281,777 -0.02(-0.38%)
May 30, 2019 5.184 5.204 5.165 5.184 5,295,415 +0.01(+0.25%)
May 29, 2019 5.197 5.197 5.151 5.171 4,396,686 -0.03(-0.63%)
May 28, 2019 5.236 5.249 5.197 5.204 3,869,787 -0.02(-0.37%)
May 24, 2019 5.249 5.256 5.217 5.223 1,669,832 +0.03(+0.50%)
May 23, 2019 5.197 5.223 5.191 5.197 3,251,135 -0.03(-0.62%)
May 22, 2019 5.230 5.269 5.217 5.230 2,241,624 +0.01(+0.12%)
May 21, 2019 5.236 5.239 5.204 5.223 1,525,348 +0.00(+0.00%)
May 20, 2019 5.197 5.236 5.197 5.223 2,675,540 +0.03(+0.50%)
May 17, 2019 5.184 5.220 5.174 5.197 4,752,612 -0.03(-0.62%)
May 16, 2019 5.217 5.256 5.197 5.230 2,013,454 +0.01(+0.25%)
May 15, 2019 5.151 5.223 5.138 5.217 3,424,148 +0.04(+0.75%)
May 14, 2019 5.158 5.197 5.138 5.178 4,422,504 +0.09(+1.79%)
May 13, 2019 5.119 5.132 5.080 5.086 3,366,546 -0.14(-2.74%)
May 10, 2019 5.125 5.252 5.119 5.230 4,765,356 +0.03(+0.63%)
May 09, 2019 5.165 5.210 5.158 5.197 3,296,771 +0.02(+0.38%)
May 08, 2019 5.236 5.243 5.171 5.178 3,826,471 -0.06(-1.12%)
May 07, 2019 5.269 5.275 5.217 5.236 2,696,703 -0.08(-1.47%)
May 06, 2019 5.275 5.327 5.269 5.314 1,750,386 +0.00(+0.00%)
May 03, 2019 5.288 5.321 5.265 5.314 6,212,544 +0.01(+0.12%)
May 02, 2019 5.353 5.360 5.282 5.308 2,143,298 -0.05(-0.85%)
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.