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

Persimmon Plc ADR (OP: PSMMY )

36.84 -1.44 (-3.76%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 64.30 64.76 62.39 63.01 7,400 -1.17(-1.82%)
Jul 30, 2020 62.30 64.18 62.30 64.18 2,527 +0.01(+0.02%)
Jul 29, 2020 64.25 64.61 64.10 64.17 1,714 -1.42(-2.16%)
Jul 28, 2020 64.87 66.19 64.87 65.59 6,634 +1.59(+2.48%)
Jul 27, 2020 62.78 64.00 62.78 64.00 1,697 +0.74(+1.17%)
Jul 24, 2020 62.29 63.26 62.29 63.26 3,100 -0.58(-0.91%)
Jul 23, 2020 64.30 64.38 63.64 63.84 1,971 -1.65(-2.52%)
Jul 22, 2020 65.17 65.75 65.17 65.49 2,192 +1.28(+1.99%)
Jul 21, 2020 64.10 64.31 64.06 64.21 3,026 -2.13(-3.21%)
Jul 20, 2020 66.74 66.94 66.34 66.34 1,279 -0.04(-0.06%)
Jul 17, 2020 65.57 66.38 65.57 66.38 3,500 +0.35(+0.53%)
Jul 16, 2020 66.53 66.60 66.03 66.03 2,902 +0.27(+0.40%)
Jul 15, 2020 65.77 65.97 65.77 65.77 6,083 +1.96(+3.07%)
Jul 14, 2020 63.96 64.46 63.80 63.80 5,040 -1.24(-1.91%)
Jul 13, 2020 67.11 67.11 65.05 65.05 8,511 -1.48(-2.23%)
Jul 10, 2020 66.37 66.60 66.37 66.53 1,700 +0.59(+0.89%)
Jul 09, 2020 65.21 65.94 65.21 65.94 3,573 +4.47(+7.27%)
Jul 08, 2020 61.35 61.92 61.35 61.47 1,307 +1.30(+2.17%)
Jul 07, 2020 60.44 61.75 60.17 60.17 10,018 +0.49(+0.82%)
Jul 06, 2020 58.92 59.95 58.84 59.68 10,826 +2.39(+4.17%)
Jul 02, 2020 57.87 57.87 56.99 57.29 4,000 +0.10(+0.18%)
Jul 01, 2020 57.13 57.37 56.74 57.19 4,826 +0.39(+0.68%)
Jun 30, 2020 56.08 57.04 56.08 56.80 4,001 +0.28(+0.50%)
Jun 29, 2020 55.89 56.81 55.72 56.52 5,701 +0.39(+0.69%)
Jun 26, 2020 56.17 57.41 55.95 56.13 5,300 -0.18(-0.33%)
Jun 25, 2020 56.19 56.31 56.19 56.31 1,582 -0.70(-1.22%)
Jun 24, 2020 56.55 57.70 55.90 57.01 6,276 -2.79(-4.67%)
Jun 23, 2020 58.64 59.80 58.64 59.80 2,419 +1.02(+1.74%)
Jun 22, 2020 57.75 59.71 57.56 58.78 7,651 +1.96(+3.45%)
Jun 19, 2020 57.91 57.91 56.81 56.82 3,600 +0.03(+0.05%)
Jun 18, 2020 57.52 57.97 56.79 56.79 3,252 -1.88(-3.21%)
Jun 17, 2020 58.85 59.80 58.67 58.67 3,610 -0.12(-0.21%)
Jun 16, 2020 58.71 58.80 57.92 58.80 6,066 +0.61(+1.04%)
Jun 15, 2020 56.77 58.19 56.71 58.19 6,900 -0.11(-0.19%)
Jun 12, 2020 58.63 59.23 57.09 58.30 4,900 +0.65(+1.13%)
Jun 11, 2020 59.45 59.45 57.65 57.65 1,854 -5.02(-8.01%)
Jun 10, 2020 61.52 62.67 61.27 62.67 4,729 +1.75(+2.87%)
Jun 09, 2020 61.81 62.54 60.90 60.92 8,050 -4.00(-6.16%)
Jun 08, 2020 65.32 65.35 64.04 64.92 3,720 -1.11(-1.68%)
Jun 05, 2020 64.54 66.03 63.96 66.03 3,100 +4.14(+6.69%)
Jun 04, 2020 61.85 63.14 61.49 61.89 3,368 -0.80(-1.28%)
Jun 03, 2020 62.29 63.51 62.26 62.70 6,003 +2.05(+3.37%)
Jun 02, 2020 59.95 60.65 59.65 60.65 5,913 +0.22(+0.36%)
Jun 01, 2020 58.35 60.50 58.35 60.43 6,271 +2.78(+4.82%)
May 29, 2020 56.95 57.69 56.09 57.65 6,200 -0.69(-1.18%)
May 28, 2020 57.99 58.34 57.54 58.34 2,971 +1.95(+3.46%)
May 27, 2020 55.32 57.20 55.32 56.39 12,049 -1.93(-3.31%)
May 26, 2020 56.44 58.32 56.40 58.32 8,780 +4.98(+9.35%)
May 22, 2020 52.09 53.96 52.09 53.34 10,400 +0.63(+1.20%)
May 21, 2020 52.17 53.70 51.77 52.70 8,785 +0.27(+0.51%)
May 20, 2020 51.82 52.45 51.11 52.43 12,076 -2.50(-4.55%)
May 19, 2020 53.23 54.93 53.23 54.93 14,070 +1.02(+1.90%)
May 18, 2020 52.60 55.27 52.60 53.91 13,518 +2.34(+4.53%)
May 15, 2020 50.74 51.78 50.23 51.57 8,500 +0.97(+1.92%)
May 14, 2020 49.21 50.75 49.21 50.60 7,838 -1.79(-3.42%)
May 13, 2020 52.89 53.13 52.22 52.39 6,023 -0.44(-0.83%)
May 12, 2020 54.10 54.16 52.83 52.83 13,056 -2.04(-3.72%)
May 11, 2020 54.63 56.89 54.05 54.87 9,044 -2.51(-4.37%)
May 08, 2020 57.45 57.98 56.79 57.38 7,700 +0.57(+1.00%)
May 07, 2020 56.47 57.57 55.95 56.81 4,890 +1.94(+3.54%)
May 06, 2020 55.81 55.81 54.87 54.87 5,457 -0.03(-0.05%)
May 05, 2020 55.00 55.76 54.90 54.90 5,099 -0.41(-0.75%)
May 04, 2020 54.02 55.91 54.02 55.31 11,195 +0.61(+1.12%)
May 01, 2020 55.26 56.49 54.70 54.70 4,400 -0.66(-1.19%)
Apr 30, 2020 55.26 56.17 55.01 55.36 9,624 -1.77(-3.11%)
Apr 29, 2020 56.95 57.33 56.50 57.13 12,149 +2.03(+3.68%)
Apr 28, 2020 54.95 55.54 54.48 55.10 7,949 +2.13(+4.02%)
Apr 27, 2020 52.85 54.05 52.52 52.98 14,089 -1.88(-3.43%)
Apr 24, 2020 53.95 55.17 53.83 54.85 12,400 +1.30(+2.44%)
Apr 23, 2020 54.36 55.20 52.99 53.55 87,002 +3.93(+7.92%)
Apr 22, 2020 49.56 50.11 48.98 49.62 22,068 +1.40(+2.90%)
Apr 21, 2020 47.87 48.53 47.18 48.22 17,227 +0.11(+0.23%)
Apr 20, 2020 48.49 49.39 47.96 48.11 18,224 -1.99(-3.97%)
Apr 17, 2020 51.13 51.13 49.04 50.10 18,400 +2.95(+6.26%)
Apr 16, 2020 46.62 47.77 46.28 47.15 21,997 +1.23(+2.68%)
Apr 15, 2020 46.28 46.92 45.73 45.92 156,642 -4.01(-8.03%)
Apr 14, 2020 50.31 51.63 49.35 49.93 24,709 -2.01(-3.87%)
Apr 13, 2020 53.61 53.81 50.87 51.94 13,791 -0.11(-0.21%)
Apr 09, 2020 51.33 53.81 51.33 52.05 13,200 +1.58(+3.13%)
Apr 08, 2020 48.82 51.70 48.32 50.47 19,744 +2.85(+5.98%)
Apr 07, 2020 48.23 49.45 47.42 47.62 27,717 +3.00(+6.72%)
Apr 06, 2020 44.91 46.10 44.02 44.62 46,313 +4.68(+11.72%)
Apr 03, 2020 41.52 41.52 38.12 39.94 27,000 -1.18(-2.87%)
Apr 02, 2020 42.07 42.53 40.87 41.12 20,721 -0.65(-1.54%)
Apr 01, 2020 43.07 43.12 41.48 41.77 14,336 -4.41(-9.56%)
Mar 31, 2020 47.17 49.32 46.07 46.18 27,718 +0.95(+2.10%)
Mar 30, 2020 44.11 46.87 43.70 45.23 23,726 -1.00(-2.16%)
Mar 27, 2020 48.74 48.74 44.41 46.23 14,100 -4.28(-8.47%)
Mar 26, 2020 48.60 51.55 47.70 50.51 15,655 +4.60(+10.03%)
Mar 25, 2020 43.42 48.16 43.13 45.90 42,202 +6.68(+17.04%)
Mar 24, 2020 38.68 40.60 38.35 39.22 385,193 +2.18(+5.88%)
Mar 23, 2020 37.98 38.94 34.76 37.04 41,441 -0.41(-1.09%)
Mar 20, 2020 39.75 40.81 37.34 37.45 27,400 +2.70(+7.75%)
Mar 19, 2020 34.70 37.90 34.15 34.75 31,122 -1.75(-4.78%)
Mar 18, 2020 38.31 38.74 33.72 36.50 47,188 -4.82(-11.67%)
Mar 17, 2020 40.61 44.50 38.90 41.32 47,600 -1.87(-4.33%)
Mar 16, 2020 44.63 46.14 43.19 43.19 144,981 -12.56(-22.53%)
Mar 13, 2020 54.11 55.75 50.01 55.75 49,900 -5.65(-9.20%)
Mar 12, 2020 57.71 61.51 52.98 61.40 24,454 -5.62(-8.39%)
Mar 11, 2020 67.57 73.54 66.56 67.02 23,564 -1.97(-2.86%)
Mar 10, 2020 67.87 73.51 67.67 68.99 11,767 +3.91(+6.01%)
Mar 09, 2020 71.42 71.80 65.03 65.08 7,079 -9.04(-12.20%)
Mar 06, 2020 72.57 78.06 70.65 74.12 7,700 -4.62(-5.87%)
Mar 05, 2020 72.90 80.84 72.90 78.74 13,464 -0.85(-1.07%)
Mar 04, 2020 78.20 79.80 76.09 79.59 10,511 +3.70(+4.88%)
Mar 03, 2020 76.86 77.80 75.00 75.89 21,338 +2.70(+3.68%)
Mar 02, 2020 73.23 74.05 73.13 73.19 8,377 -1.24(-1.67%)
Feb 28, 2020 73.51 74.43 72.44 74.43 12,700 +0.31(+0.42%)
Feb 27, 2020 75.24 75.60 74.12 74.12 6,424 -4.89(-6.20%)
Feb 26, 2020 80.10 80.50 78.59 79.02 7,122 -1.33(-1.66%)
Feb 25, 2020 82.40 82.58 80.11 80.35 7,936 -2.00(-2.43%)
Feb 24, 2020 84.11 84.11 82.35 82.35 4,382 -2.90(-3.40%)
Feb 21, 2020 86.34 86.51 85.25 85.25 3,600 -0.06(-0.06%)
Feb 20, 2020 85.79 86.04 84.55 85.31 6,483 -1.03(-1.20%)
Feb 19, 2020 86.62 86.90 85.23 86.34 3,253 +2.33(+2.77%)
Feb 18, 2020 85.60 86.00 84.01 84.01 13,313 -0.44(-0.52%)
Feb 14, 2020 85.31 85.60 84.45 84.45 3,200 -0.46(-0.54%)
Feb 13, 2020 83.15 84.95 83.15 84.91 2,689 +0.83(+0.99%)
Feb 12, 2020 82.90 84.38 82.51 84.08 6,993 +1.84(+2.24%)
Feb 11, 2020 81.58 82.24 81.35 82.24 2,485 +1.44(+1.78%)
Feb 10, 2020 80.30 80.81 80.30 80.80 2,474 +1.62(+2.05%)
Feb 07, 2020 79.74 79.81 78.41 79.18 2,900 +0.18(+0.23%)
Feb 06, 2020 80.84 80.84 78.83 79.00 4,606 -3.10(-3.78%)
Feb 05, 2020 82.58 82.58 81.62 82.10 7,211 -1.05(-1.26%)
Feb 04, 2020 82.50 83.40 82.50 83.15 7,482 +0.90(+1.09%)
Feb 03, 2020 81.67 82.25 81.61 82.25 4,571 +0.47(+0.57%)
Jan 31, 2020 81.29 81.80 81.29 81.78 3,500 +0.49(+0.60%)
Jan 30, 2020 80.40 81.29 80.40 81.29 2,085 +1.86(+2.34%)
Jan 29, 2020 79.80 79.80 78.80 79.43 2,996 -0.34(-0.43%)
Jan 28, 2020 78.90 79.97 78.90 79.78 3,230 +0.58(+0.73%)
Jan 27, 2020 79.23 79.57 79.10 79.20 4,894 -0.75(-0.94%)
Jan 24, 2020 81.15 81.29 79.68 79.95 2,500 -0.67(-0.83%)
Jan 23, 2020 80.25 80.62 79.12 80.62 2,346 +0.82(+1.03%)
Jan 22, 2020 79.15 80.45 78.76 79.80 3,031 +1.21(+1.54%)
Jan 21, 2020 76.76 78.74 76.76 78.59 7,374 +2.37(+3.11%)
Jan 17, 2020 76.09 76.22 75.75 76.22 1,300 +0.66(+0.87%)
Jan 16, 2020 75.44 75.72 75.31 75.56 3,449 +1.57(+2.12%)
Jan 15, 2020 74.18 74.62 73.99 73.99 4,152 +0.09(+0.12%)
Jan 14, 2020 73.19 73.90 73.06 73.90 3,375 +2.39(+3.34%)
Jan 13, 2020 72.03 72.49 71.51 71.51 14,245 -0.33(-0.47%)
Jan 10, 2020 72.34 72.34 71.84 71.84 5,200 -0.36(-0.51%)
Jan 09, 2020 72.01 72.21 71.94 72.21 2,281 +0.06(+0.08%)
Jan 08, 2020 72.50 72.87 72.15 72.15 4,916 -0.37(-0.51%)
Jan 07, 2020 72.53 72.74 72.36 72.52 9,129 +0.58(+0.81%)
Jan 06, 2020 71.25 71.94 71.25 71.94 2,124 +0.83(+1.17%)
Jan 03, 2020 69.46 71.43 69.46 71.11 4,800 -2.52(-3.42%)
Jan 02, 2020 71.08 73.63 71.08 73.63 5,116 +1.09(+1.50%)
Dec 31, 2019 71.75 72.70 71.25 72.54 1,600 +1.54(+2.17%)
Dec 30, 2019 71.46 71.62 71.00 71.00 2,062 +0.23(+0.32%)
Dec 27, 2019 70.22 70.92 69.36 70.77 2,100 +0.56(+0.80%)
Dec 26, 2019 70.01 70.21 70.01 70.21 968 +1.09(+1.58%)
Dec 24, 2019 67.00 70.02 67.00 69.12 1,900 +1.43(+2.11%)
Dec 23, 2019 68.64 68.70 67.65 67.69 3,120 -1.03(-1.50%)
Dec 20, 2019 68.64 68.95 67.96 68.72 2,600 -1.58(-2.25%)
Dec 19, 2019 70.95 71.19 70.00 70.30 5,249 -0.65(-0.92%)
Dec 18, 2019 70.09 71.18 70.09 70.95 16,555 -1.40(-1.94%)
Dec 17, 2019 72.65 72.93 72.20 72.35 4,322 -4.15(-5.42%)
Dec 16, 2019 76.39 76.50 76.24 76.50 3,582 +1.40(+1.86%)
Dec 13, 2019 75.45 76.45 75.05 75.10 4,100 +8.60(+12.93%)
Dec 12, 2019 65.86 66.95 65.86 66.50 2,446 +0.20(+0.30%)
Dec 11, 2019 66.82 66.82 66.16 66.30 2,178 -0.28(-0.42%)
Dec 10, 2019 67.10 67.10 66.58 66.58 3,220 -0.94(-1.39%)
Dec 09, 2019 67.52 67.52 67.52 67.52 920 +0.37(+0.55%)
Dec 06, 2019 67.33 67.35 67.15 67.15 3,000 +0.05(+0.07%)
Dec 05, 2019 67.13 67.30 66.51 67.10 2,541 +0.18(+0.27%)
Dec 04, 2019 66.96 67.19 66.92 66.92 1,984 +0.98(+1.49%)
Dec 03, 2019 65.42 66.01 65.11 65.94 2,808 +0.26(+0.40%)
Dec 02, 2019 66.18 66.63 65.65 65.68 4,306 -1.57(-2.33%)
Nov 29, 2019 67.30 67.74 66.45 67.25 1,500 -0.81(-1.19%)
Nov 27, 2019 67.56 68.06 67.25 68.06 4,000 +1.10(+1.64%)
Nov 26, 2019 66.48 66.96 65.95 66.96 5,596 -0.35(-0.52%)
Nov 25, 2019 66.35 67.32 66.35 67.31 33,239 +1.86(+2.84%)
Nov 22, 2019 65.49 65.49 65.05 65.45 94,200 +1.05(+1.63%)
Nov 21, 2019 64.00 64.40 64.00 64.40 57,829 +0.40(+0.63%)
Nov 20, 2019 64.33 64.35 64.00 64.00 4,062 -1.26(-1.93%)
Nov 19, 2019 65.25 65.45 64.78 65.26 12,360 -1.13(-1.70%)
Nov 18, 2019 65.57 66.39 65.57 66.39 18,530 +1.54(+2.37%)
Nov 15, 2019 64.32 65.04 64.07 64.85 4,400 +1.30(+2.05%)
Nov 14, 2019 63.64 63.64 62.59 63.55 2,977 -0.76(-1.18%)
Nov 13, 2019 63.49 64.31 63.26 64.31 15,142 +0.38(+0.59%)
Nov 12, 2019 63.10 64.06 63.10 63.93 80,941 -0.37(-0.58%)
Nov 11, 2019 63.43 64.31 62.39 64.30 16,219 +3.10(+5.07%)
Nov 08, 2019 61.13 61.20 60.90 61.20 2,900 -0.23(-0.37%)
Nov 07, 2019 60.90 61.44 60.90 61.43 3,232 +2.03(+3.42%)
Nov 06, 2019 58.65 59.40 58.36 59.40 2,265 -0.30(-0.50%)
Nov 05, 2019 59.45 59.87 59.25 59.70 6,828 +0.56(+0.95%)
Nov 04, 2019 60.14 60.15 58.51 59.14 6,233 -0.28(-0.47%)
Nov 01, 2019 59.94 59.94 59.42 59.42 4,200 -0.84(-1.39%)
Oct 31, 2019 59.67 60.26 59.67 60.26 8,544 +0.50(+0.84%)
Oct 30, 2019 59.80 59.80 59.06 59.76 1,622 -0.95(-1.56%)
Oct 29, 2019 60.83 61.01 60.57 60.71 15,294 -0.89(-1.44%)
Oct 28, 2019 61.24 61.91 61.20 61.60 4,271 +0.36(+0.59%)
Oct 25, 2019 60.48 61.24 60.40 61.24 27,600 +0.04(+0.07%)
Oct 24, 2019 62.08 62.08 60.90 61.20 3,976 -0.45(-0.73%)
Oct 23, 2019 61.65 62.00 61.35 61.65 6,039 -0.52(-0.84%)
Oct 22, 2019 62.50 63.10 62.05 62.17 6,256 -0.75(-1.19%)
Oct 21, 2019 62.80 63.30 62.75 62.92 7,604 -0.29(-0.46%)
Oct 18, 2019 62.32 63.24 62.30 63.21 231,200 +2.41(+3.96%)
Oct 17, 2019 62.15 62.15 60.80 60.80 4,013 +0.83(+1.39%)
Oct 16, 2019 61.37 61.39 59.79 59.97 8,316 -0.86(-1.42%)
Oct 15, 2019 57.92 62.95 57.92 60.83 9,797 +2.58(+4.43%)
Oct 14, 2019 57.70 58.41 57.61 58.25 23,250 -1.25(-2.10%)
Oct 11, 2019 59.61 59.62 57.57 59.50 7,400 +7.94(+15.40%)
Oct 10, 2019 49.70 51.82 49.70 51.56 5,288 +2.29(+4.65%)
Oct 09, 2019 50.05 50.05 49.27 49.27 16,152 -1.03(-2.05%)
Oct 08, 2019 49.70 50.43 49.65 50.30 37,389 -1.35(-2.60%)
Oct 07, 2019 52.14 52.47 51.65 51.65 8,657 -1.12(-2.13%)
Oct 04, 2019 51.91 52.77 51.91 52.77 11,600 -0.18(-0.34%)
Oct 03, 2019 52.10 53.01 51.58 52.95 8,808 +0.85(+1.63%)
Oct 02, 2019 52.55 52.62 51.83 52.10 17,769 -2.31(-4.25%)
Oct 01, 2019 53.99 54.60 53.43 54.41 8,169 +0.30(+0.56%)
Sep 30, 2019 54.13 54.66 54.10 54.10 5,696 -0.40(-0.72%)
Sep 27, 2019 53.50 54.50 53.50 54.50 1,900 +3.05(+5.94%)
Sep 26, 2019 51.62 51.89 51.20 51.45 2,675 -0.41(-0.80%)
Sep 25, 2019 52.38 52.38 51.21 51.86 5,990 -1.44(-2.70%)
Sep 24, 2019 53.70 53.70 53.06 53.30 4,076 +0.03(+0.07%)
Sep 23, 2019 52.58 53.92 52.45 53.27 4,035 -0.16(-0.29%)
Sep 20, 2019 53.42 53.42 53.42 53.42 1,400 +1.84(+3.57%)
Sep 19, 2019 51.04 51.58 50.66 51.58 4,900 +0.84(+1.66%)
Sep 18, 2019 50.34 50.88 50.33 50.74 12,331 -1.42(-2.72%)
Sep 17, 2019 50.71 52.16 50.60 52.16 8,114 -0.58(-1.10%)
Sep 16, 2019 52.41 52.74 52.25 52.74 2,569 +0.28(+0.53%)
Sep 13, 2019 52.75 52.98 52.37 52.46 6,800 +1.64(+3.23%)
Sep 12, 2019 50.00 50.82 49.99 50.82 3,415 +0.13(+0.26%)
Sep 11, 2019 50.06 50.70 50.06 50.69 3,563 +2.44(+5.06%)
Sep 10, 2019 48.20 48.76 47.87 48.25 12,887 +1.27(+2.70%)
Sep 09, 2019 47.01 47.36 46.85 46.98 7,398 -0.30(-0.62%)
Sep 06, 2019 47.13 47.55 47.00 47.27 5,300 +0.17(+0.37%)
Sep 05, 2019 46.87 47.90 46.84 47.10 14,039 +1.05(+2.28%)
Sep 04, 2019 45.67 46.22 45.31 46.05 31,736 +0.60(+1.32%)
Sep 03, 2019 45.15 45.45 44.65 45.45 19,224 -1.09(-2.34%)
Aug 30, 2019 46.37 46.54 46.15 46.54 14,000 +0.53(+1.16%)
Aug 29, 2019 46.00 46.40 45.81 46.01 17,124 -0.02(-0.03%)
Aug 28, 2019 45.64 46.25 45.59 46.02 16,610 -1.46(-3.07%)
Aug 27, 2019 47.55 47.75 47.25 47.48 26,237 +0.83(+1.78%)
Aug 26, 2019 46.76 47.10 46.65 46.65 12,287 -0.09(-0.18%)
Aug 23, 2019 47.39 47.50 46.55 46.73 9,700 +0.13(+0.29%)
Aug 22, 2019 45.95 47.10 45.95 46.60 14,814 +1.47(+3.25%)
Aug 21, 2019 45.51 45.56 45.00 45.13 32,450 +0.35(+0.79%)
Aug 20, 2019 45.11 45.50 44.78 44.78 41,003 -0.42(-0.93%)
Aug 19, 2019 45.34 45.55 45.20 45.20 11,131 +0.30(+0.66%)
Aug 16, 2019 44.79 45.20 44.61 44.91 22,000 +0.58(+1.30%)
Aug 15, 2019 44.50 44.92 44.33 44.33 33,251 -0.58(-1.28%)
Aug 14, 2019 44.95 45.39 44.65 44.91 20,582 -1.66(-3.58%)
Aug 13, 2019 45.90 46.89 45.90 46.57 16,849 +0.32(+0.69%)
Aug 12, 2019 46.47 46.88 46.25 46.25 8,746 -0.25(-0.54%)
Aug 09, 2019 46.25 46.63 45.85 46.50 13,400 -0.05(-0.11%)
Aug 08, 2019 46.45 47.37 46.45 46.55 13,238 -0.43(-0.90%)
Aug 07, 2019 46.24 47.15 46.24 46.98 18,613 +0.70(+1.50%)
Aug 06, 2019 46.60 46.97 46.15 46.28 30,424 +0.06(+0.13%)
Aug 05, 2019 46.63 46.63 45.93 46.22 14,125 -1.41(-2.96%)
Aug 02, 2019 47.93 47.93 47.50 47.63 136,500 -0.71(-1.47%)
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.