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

Origin Agritech Ltd (NQ: SEED )

5.940 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 13.46 13.50 11.81 12.59 215,300 +0.94(+8.07%)
Jul 30, 2020 12.52 12.52 11.20 11.65 103,071 -0.84(-6.73%)
Jul 29, 2020 12.62 13.50 12.31 12.49 60,493 -0.23(-1.81%)
Jul 28, 2020 12.85 14.19 12.56 12.72 211,782 -0.32(-2.45%)
Jul 27, 2020 11.39 13.75 10.62 13.04 724,736 +2.93(+28.98%)
Jul 24, 2020 9.820 10.44 9.610 10.11 61,100 +0.13(+1.30%)
Jul 23, 2020 10.63 11.26 9.901 9.980 75,993 -0.86(-7.93%)
Jul 22, 2020 11.58 11.68 10.75 10.84 119,762 -0.88(-7.51%)
Jul 21, 2020 12.29 13.24 11.39 11.72 215,401 -0.33(-2.74%)
Jul 20, 2020 11.81 12.55 11.34 12.05 112,568 -0.05(-0.41%)
Jul 17, 2020 11.75 12.67 11.59 12.10 168,400 +0.31(+2.63%)
Jul 16, 2020 9.910 12.40 9.770 11.79 311,488 +1.33(+12.72%)
Jul 15, 2020 10.29 12.23 9.520 10.46 824,478 +1.31(+14.32%)
Jul 14, 2020 9.300 9.660 8.650 9.150 134,474 -0.25(-2.66%)
Jul 13, 2020 9.740 9.980 9.240 9.400 109,167 -0.25(-2.59%)
Jul 10, 2020 9.600 9.870 9.150 9.650 78,000 -0.01(-0.10%)
Jul 09, 2020 9.610 10.20 9.430 9.660 133,840 +0.01(+0.10%)
Jul 08, 2020 10.04 10.33 9.280 9.650 155,615 -0.45(-4.46%)
Jul 07, 2020 8.600 10.39 8.600 10.10 502,502 +1.40(+16.09%)
Jul 06, 2020 8.230 8.790 7.760 8.700 171,041 +0.07(+0.81%)
Jul 02, 2020 6.590 9.190 6.400 8.630 1,328,800 +2.25(+35.27%)
Jul 01, 2020 6.860 6.870 6.170 6.380 27,608 -0.38(-5.62%)
Jun 30, 2020 6.460 7.480 6.280 6.760 83,975 +0.35(+5.46%)
Jun 29, 2020 6.400 6.490 6.200 6.410 21,677 -0.20(-3.03%)
Jun 26, 2020 6.930 6.960 6.350 6.610 41,200 -0.46(-6.51%)
Jun 25, 2020 7.190 7.190 6.920 7.070 26,642 -0.17(-2.35%)
Jun 24, 2020 8.060 8.060 7.050 7.240 68,919 -0.74(-9.27%)
Jun 23, 2020 7.190 8.800 7.130 7.980 253,518 +0.90(+12.71%)
Jun 22, 2020 7.870 7.870 7.010 7.080 41,277 -0.61(-7.93%)
Jun 19, 2020 6.590 7.825 6.550 7.690 77,500 +0.91(+13.42%)
Jun 18, 2020 6.810 6.850 6.550 6.780 26,725 -0.12(-1.74%)
Jun 17, 2020 7.700 7.700 6.580 6.900 94,613 -0.77(-10.04%)
Jun 16, 2020 8.000 8.280 7.500 7.670 119,481 -0.69(-8.25%)
Jun 15, 2020 6.480 8.490 5.430 8.360 545,164 +1.98(+31.03%)
Jun 12, 2020 4.690 6.750 4.620 6.380 446,200 +1.78(+38.70%)
Jun 11, 2020 4.750 5.115 4.450 4.600 56,297 -0.35(-7.07%)
Jun 10, 2020 4.300 5.500 4.300 4.950 65,966 +0.65(+15.12%)
Jun 09, 2020 4.650 4.650 4.300 4.300 11,846 -0.35(-7.53%)
Jun 08, 2020 4.350 4.690 4.350 4.650 27,666 +0.41(+9.67%)
Jun 05, 2020 4.290 4.290 4.140 4.240 5,400 +0.19(+4.69%)
Jun 04, 2020 4.300 4.380 4.050 4.050 19,107 -0.19(-4.48%)
Jun 03, 2020 3.990 4.350 3.920 4.240 39,585 +0.37(+9.42%)
Jun 02, 2020 3.640 3.890 3.640 3.875 24,393 +0.19(+5.18%)
Jun 01, 2020 3.762 3.762 3.518 3.684 15,553 +0.04(+1.22%)
May 29, 2020 3.550 3.733 3.510 3.640 9,900 +0.05(+1.39%)
May 28, 2020 3.670 3.710 3.500 3.590 5,875 -0.15(-4.01%)
May 27, 2020 3.800 3.890 3.510 3.740 7,970 +0.11(+3.03%)
May 26, 2020 3.750 3.750 3.610 3.630 7,245 -0.12(-3.20%)
May 22, 2020 3.600 3.770 3.600 3.750 2,500 -0.05(-1.32%)
May 21, 2020 3.810 3.900 3.540 3.800 11,793 -0.04(-1.04%)
May 20, 2020 3.286 4.000 3.265 3.840 80,445 +0.62(+19.25%)
May 19, 2020 3.160 3.280 3.150 3.220 13,145 +0.01(+0.31%)
May 18, 2020 3.320 3.390 3.140 3.210 8,518 -0.07(-2.13%)
May 15, 2020 3.250 3.310 3.220 3.280 7,500 +0.05(+1.55%)
May 14, 2020 3.200 3.250 2.900 3.230 50,725 +0.00(+0.00%)
May 13, 2020 3.480 3.480 3.150 3.230 12,784 -0.16(-4.72%)
May 12, 2020 3.540 3.540 3.310 3.390 33,436 -0.13(-3.69%)
May 11, 2020 3.320 3.520 3.200 3.520 13,853 +0.12(+3.53%)
May 08, 2020 3.360 3.520 3.340 3.400 11,500 +0.04(+1.19%)
May 07, 2020 3.420 3.550 3.350 3.360 5,041 -0.09(-2.61%)
May 06, 2020 3.490 3.490 3.289 3.450 14,509 +0.07(+2.07%)
May 05, 2020 3.400 3.540 3.330 3.380 8,991 -0.02(-0.59%)
May 04, 2020 3.510 3.527 3.300 3.400 18,102 -0.14(-3.95%)
May 01, 2020 3.650 3.940 3.500 3.540 13,100 -0.24(-6.35%)
Apr 30, 2020 3.900 3.900 3.710 3.780 10,591 -0.12(-3.08%)
Apr 29, 2020 3.870 3.960 3.600 3.900 23,330 +0.04(+1.04%)
Apr 28, 2020 4.300 4.300 3.760 3.860 16,856 -0.24(-5.85%)
Apr 27, 2020 4.000 4.450 3.740 4.100 86,085 +0.56(+15.82%)
Apr 24, 2020 3.990 3.990 3.520 3.540 18,400 -0.30(-7.83%)
Apr 23, 2020 3.670 4.050 3.630 3.841 37,342 +0.27(+7.59%)
Apr 22, 2020 3.590 3.830 3.390 3.570 66,243 +0.21(+6.25%)
Apr 21, 2020 3.300 3.570 3.080 3.360 74,517 +0.27(+8.74%)
Apr 20, 2020 3.190 3.340 3.000 3.090 33,404 +0.00(+0.00%)
Apr 17, 2020 3.200 3.220 2.980 3.090 25,200 +0.13(+4.39%)
Apr 16, 2020 3.300 3.350 2.760 2.960 53,746 -0.34(-10.30%)
Apr 15, 2020 3.210 3.480 3.200 3.300 42,509 +0.12(+3.77%)
Apr 14, 2020 3.160 3.230 3.110 3.180 28,840 +0.01(+0.32%)
Apr 13, 2020 3.130 3.260 3.080 3.170 11,965 -0.09(-2.88%)
Apr 09, 2020 3.607 3.607 3.120 3.264 82,800 -0.23(-6.48%)
Apr 08, 2020 3.630 3.630 3.400 3.490 14,310 +0.03(+0.87%)
Apr 07, 2020 4.250 4.271 3.400 3.460 26,942 -0.66(-15.92%)
Apr 06, 2020 4.220 4.460 4.090 4.115 22,703 -0.10(-2.49%)
Apr 03, 2020 4.400 4.550 4.150 4.220 5,100 -0.17(-3.87%)
Apr 02, 2020 4.520 4.610 4.200 4.390 6,328 -0.22(-4.77%)
Apr 01, 2020 4.540 5.010 4.520 4.610 13,661 +0.11(+2.44%)
Mar 31, 2020 4.400 4.510 4.200 4.500 8,212 -0.00(-0.00%)
Mar 30, 2020 4.400 4.750 4.400 4.500 6,659 -0.02(-0.44%)
Mar 27, 2020 4.350 4.820 4.350 4.520 4,000 +0.05(+1.12%)
Mar 26, 2020 4.280 4.810 4.150 4.470 19,804 +0.22(+5.18%)
Mar 25, 2020 4.000 4.298 3.630 4.250 16,073 +0.29(+7.19%)
Mar 24, 2020 3.390 4.000 3.375 3.965 39,605 +0.64(+19.25%)
Mar 23, 2020 3.400 3.520 3.300 3.325 15,915 -0.12(-3.62%)
Mar 20, 2020 3.500 3.733 3.350 3.450 13,700 +0.15(+4.55%)
Mar 19, 2020 2.990 3.590 2.850 3.300 16,380 +0.21(+6.80%)
Mar 18, 2020 3.600 3.780 3.060 3.090 10,622 -0.33(-9.65%)
Mar 17, 2020 3.740 3.970 3.420 3.420 5,536 -0.36(-9.52%)
Mar 16, 2020 3.740 3.910 3.380 3.780 7,309 -0.24(-5.97%)
Mar 13, 2020 3.900 4.240 3.830 4.020 19,900 +0.12(+3.08%)
Mar 12, 2020 5.000 5.106 3.730 3.900 43,893 -1.21(-23.68%)
Mar 11, 2020 5.170 5.280 5.100 5.110 4,079 -0.16(-3.04%)
Mar 10, 2020 5.250 5.470 5.140 5.270 13,424 +0.12(+2.33%)
Mar 09, 2020 5.568 5.615 5.140 5.150 31,754 -0.78(-13.15%)
Mar 06, 2020 5.870 5.990 5.810 5.930 2,800 -0.12(-1.98%)
Mar 05, 2020 6.000 6.050 5.842 6.050 5,936 -0.05(-0.82%)
Mar 04, 2020 5.774 6.167 5.774 6.100 14,377 +0.39(+6.83%)
Mar 03, 2020 6.250 6.250 5.710 5.710 21,425 -0.16(-2.73%)
Mar 02, 2020 5.790 6.520 5.750 5.870 62,465 -0.12(-2.00%)
Feb 28, 2020 5.800 6.020 5.540 5.990 18,200 -0.02(-0.33%)
Feb 27, 2020 6.000 6.050 5.940 6.010 12,081 -0.18(-2.91%)
Feb 26, 2020 6.111 6.265 6.000 6.190 18,282 +0.01(+0.23%)
Feb 25, 2020 6.690 6.710 6.060 6.175 55,624 -0.47(-7.12%)
Feb 24, 2020 6.250 6.860 6.180 6.649 21,356 +0.28(+4.37%)
Feb 21, 2020 6.520 6.700 6.370 6.370 10,100 -0.20(-3.04%)
Feb 20, 2020 6.350 6.640 6.350 6.570 15,915 +0.11(+1.70%)
Feb 19, 2020 6.250 6.691 6.250 6.460 27,771 +0.10(+1.57%)
Feb 18, 2020 6.250 6.400 6.249 6.360 12,734 +0.10(+1.60%)
Feb 14, 2020 6.050 6.425 6.050 6.260 29,500 +0.13(+2.12%)
Feb 13, 2020 6.120 6.160 5.990 6.130 10,521 -0.02(-0.33%)
Feb 12, 2020 6.030 6.280 5.880 6.150 34,023 +0.07(+1.15%)
Feb 11, 2020 6.230 6.320 6.050 6.080 12,015 -0.23(-3.65%)
Feb 10, 2020 6.710 7.820 6.120 6.310 208,069 +0.22(+3.61%)
Feb 07, 2020 6.030 6.230 6.030 6.090 15,700 -0.03(-0.49%)
Feb 06, 2020 6.130 6.280 6.050 6.120 19,373 -0.12(-1.92%)
Feb 05, 2020 6.150 6.402 5.920 6.240 47,439 +0.04(+0.65%)
Feb 04, 2020 6.200 6.690 5.920 6.200 288,770 -0.01(-0.16%)
Feb 03, 2020 6.670 6.810 6.210 6.210 31,843 -0.52(-7.73%)
Jan 31, 2020 6.890 6.940 6.640 6.730 14,800 -0.20(-2.89%)
Jan 30, 2020 6.590 6.940 6.420 6.930 33,269 +0.30(+4.52%)
Jan 29, 2020 6.980 7.114 6.550 6.630 28,231 -0.39(-5.56%)
Jan 28, 2020 7.300 7.450 7.020 7.020 59,994 -0.25(-3.44%)
Jan 27, 2020 6.570 7.480 6.494 7.270 30,037 +0.22(+3.12%)
Jan 24, 2020 7.800 8.000 6.957 7.050 78,700 -0.77(-9.85%)
Jan 23, 2020 7.990 7.990 7.770 7.820 23,111 -0.24(-2.98%)
Jan 22, 2020 8.760 8.920 7.660 8.060 98,169 -0.64(-7.36%)
Jan 21, 2020 9.400 9.400 8.668 8.700 33,997 -0.68(-7.25%)
Jan 17, 2020 8.710 9.952 8.710 9.380 78,000 +0.42(+4.69%)
Jan 16, 2020 9.300 9.300 8.600 8.960 87,160 -0.26(-2.82%)
Jan 15, 2020 8.940 9.400 8.370 9.220 137,452 +0.42(+4.77%)
Jan 14, 2020 8.300 8.800 8.040 8.800 131,190 +0.00(+0.00%)
Jan 13, 2020 9.580 10.00 7.900 8.800 413,777 -1.44(-14.06%)
Jan 10, 2020 7.220 10.73 7.117 10.24 1,441,000 +3.16(+44.63%)
Jan 09, 2020 5.650 7.400 5.650 7.080 583,107 +1.25(+21.44%)
Jan 08, 2020 5.690 5.840 5.487 5.830 16,140 -0.02(-0.34%)
Jan 07, 2020 5.800 5.850 5.729 5.850 21,961 +0.15(+2.65%)
Jan 06, 2020 5.500 5.870 5.387 5.699 25,079 +0.23(+4.28%)
Jan 03, 2020 5.150 5.500 5.150 5.465 28,500 +0.17(+3.11%)
Jan 02, 2020 5.570 5.800 5.110 5.300 17,921 -0.06(-1.12%)
Dec 31, 2019 5.390 5.800 5.143 5.360 57,800 -0.40(-6.94%)
Dec 30, 2019 4.760 6.700 4.760 5.760 552,399 +1.13(+24.41%)
Dec 27, 2019 4.570 4.816 4.550 4.630 7,700 -0.01(-0.19%)
Dec 26, 2019 4.640 4.640 4.503 4.639 2,257 +0.02(+0.48%)
Dec 24, 2019 4.560 4.617 4.460 4.617 12,200 +0.02(+0.37%)
Dec 23, 2019 4.590 4.719 4.566 4.600 8,751 -0.07(-1.39%)
Dec 20, 2019 4.490 4.735 4.444 4.665 9,600 +0.12(+2.53%)
Dec 19, 2019 4.490 4.580 4.490 4.550 5,856 +0.04(+0.85%)
Dec 18, 2019 4.481 4.580 4.480 4.511 9,105 +0.01(+0.26%)
Dec 17, 2019 4.700 4.720 4.500 4.500 27,956 -0.24(-5.06%)
Dec 16, 2019 4.890 4.890 4.700 4.740 34,680 -0.04(-0.84%)
Dec 13, 2019 5.017 5.074 4.780 4.780 12,100 -0.12(-2.45%)
Dec 12, 2019 5.000 5.000 4.880 4.900 9,134 -0.05(-1.11%)
Dec 11, 2019 4.967 4.980 4.944 4.955 3,581 +0.00(+0.10%)
Dec 10, 2019 5.118 5.165 4.810 4.950 2,247 -0.12(-2.44%)
Dec 09, 2019 4.957 5.224 4.930 5.074 3,076 +0.11(+2.23%)
Dec 06, 2019 5.280 5.280 4.915 4.963 12,900 -0.05(-0.94%)
Dec 05, 2019 5.010 5.010 4.950 5.010 3,359 +0.09(+1.83%)
Dec 04, 2019 5.080 5.118 4.843 4.920 18,263 -0.15(-2.96%)
Dec 03, 2019 5.091 5.155 5.030 5.070 3,768 -0.05(-0.98%)
Dec 02, 2019 5.260 5.260 5.060 5.120 1,124 -0.05(-0.97%)
Nov 29, 2019 5.010 5.252 5.010 5.170 2,500 +0.16(+3.19%)
Nov 27, 2019 5.100 5.200 5.010 5.010 14,400 -0.04(-0.79%)
Nov 26, 2019 5.180 5.240 5.050 5.050 17,948 -0.07(-1.37%)
Nov 25, 2019 5.190 5.190 5.000 5.120 16,947 +0.02(+0.39%)
Nov 22, 2019 5.110 5.310 5.011 5.100 11,300 -0.01(-0.20%)
Nov 21, 2019 5.450 5.490 5.100 5.110 6,192 -0.26(-4.79%)
Nov 20, 2019 5.310 5.367 5.310 5.367 899 +0.17(+3.21%)
Nov 19, 2019 5.410 5.596 5.200 5.200 4,536 -0.26(-4.84%)
Nov 18, 2019 5.500 5.565 5.400 5.465 12,410 -0.09(-1.54%)
Nov 15, 2019 5.300 5.580 5.300 5.550 4,800 +0.09(+1.65%)
Nov 14, 2019 5.300 5.460 5.140 5.460 7,415 +0.04(+0.78%)
Nov 13, 2019 5.300 5.474 5.239 5.418 9,276 +0.07(+1.26%)
Nov 12, 2019 5.620 5.620 5.260 5.350 14,356 -0.30(-5.24%)
Nov 11, 2019 5.200 5.646 5.200 5.646 9,012 +0.35(+6.53%)
Nov 08, 2019 5.500 5.574 5.225 5.300 7,300 -0.27(-4.85%)
Nov 07, 2019 5.740 5.740 5.400 5.570 2,391 -0.11(-1.94%)
Nov 06, 2019 5.700 5.746 5.631 5.680 3,620 -0.06(-1.05%)
Nov 05, 2019 5.730 5.810 5.730 5.740 1,000 +0.02(+0.26%)
Nov 04, 2019 5.880 5.980 5.670 5.725 11,434 -0.25(-4.26%)
Nov 01, 2019 5.885 5.990 5.820 5.980 6,300 +0.16(+2.75%)
Oct 31, 2019 5.801 5.820 5.661 5.820 2,583 -0.02(-0.34%)
Oct 30, 2019 6.000 6.034 5.660 5.840 5,043 -0.13(-2.18%)
Oct 29, 2019 6.010 6.230 5.960 5.970 11,244 -0.14(-2.29%)
Oct 28, 2019 5.860 6.110 5.730 6.110 19,834 +0.51(+9.11%)
Oct 25, 2019 5.820 5.840 5.420 5.600 4,200 -0.17(-2.95%)
Oct 24, 2019 5.885 5.917 5.728 5.770 7,131 -0.22(-3.67%)
Oct 23, 2019 5.800 6.020 5.800 5.990 25,714 +0.19(+3.28%)
Oct 22, 2019 5.755 5.950 5.755 5.800 6,265 -0.02(-0.34%)
Oct 21, 2019 5.600 5.960 5.490 5.820 13,211 +0.14(+2.46%)
Oct 18, 2019 5.420 5.740 5.420 5.680 9,500 +0.27(+4.99%)
Oct 17, 2019 5.820 5.990 5.310 5.410 19,212 -0.35(-6.08%)
Oct 16, 2019 6.000 6.142 5.760 5.760 10,679 -0.29(-4.79%)
Oct 15, 2019 6.200 6.200 6.000 6.050 13,025 -0.08(-1.31%)
Oct 14, 2019 6.050 6.199 6.000 6.130 21,119 +0.12(+2.00%)
Oct 11, 2019 6.190 6.218 6.000 6.010 17,700 -0.15(-2.44%)
Oct 10, 2019 6.060 6.190 6.050 6.160 5,867 +0.03(+0.41%)
Oct 09, 2019 6.080 6.190 6.070 6.135 4,464 +0.08(+1.24%)
Oct 08, 2019 6.070 6.184 6.000 6.060 10,184 -0.02(-0.33%)
Oct 07, 2019 6.000 6.270 6.000 6.080 5,255 +0.04(+0.66%)
Oct 04, 2019 6.226 6.293 6.040 6.040 3,200 -0.06(-0.98%)
Oct 03, 2019 6.270 6.370 6.050 6.100 4,950 -0.20(-3.17%)
Oct 02, 2019 6.270 6.300 6.160 6.300 9,408 +0.11(+1.78%)
Oct 01, 2019 6.320 6.380 6.130 6.190 4,881 -0.03(-0.48%)
Sep 30, 2019 6.300 6.350 6.190 6.220 3,324 +0.01(+0.16%)
Sep 27, 2019 6.500 6.649 6.159 6.210 14,300 -0.34(-5.19%)
Sep 26, 2019 6.740 6.740 6.540 6.550 4,624 -0.19(-2.81%)
Sep 25, 2019 6.730 6.740 6.545 6.739 1,651 +0.22(+3.37%)
Sep 24, 2019 6.820 6.820 6.510 6.520 5,028 -0.26(-3.83%)
Sep 23, 2019 6.640 6.783 6.640 6.780 5,287 +0.22(+3.35%)
Sep 20, 2019 6.640 6.830 6.560 6.560 6,200 -0.14(-2.09%)
Sep 19, 2019 6.730 6.730 6.510 6.700 6,066 -0.11(-1.62%)
Sep 18, 2019 6.870 6.930 6.580 6.810 5,824 -0.09(-1.30%)
Sep 17, 2019 6.920 6.940 6.810 6.900 19,556 +0.13(+1.92%)
Sep 16, 2019 6.590 6.940 6.550 6.770 13,032 +0.26(+3.97%)
Sep 13, 2019 6.690 6.720 6.510 6.511 8,700 -0.15(-2.23%)
Sep 12, 2019 6.580 6.790 6.520 6.660 17,497 +0.14(+2.15%)
Sep 11, 2019 6.490 7.000 6.270 6.520 74,919 +0.07(+1.09%)
Sep 10, 2019 6.590 6.600 6.053 6.450 4,937 -0.15(-2.27%)
Sep 09, 2019 6.390 6.670 6.390 6.600 27,573 +0.23(+3.61%)
Sep 06, 2019 5.860 6.500 5.640 6.370 16,000 +0.22(+3.58%)
Sep 05, 2019 6.150 6.200 6.020 6.150 8,051 +0.14(+2.33%)
Sep 04, 2019 5.890 6.330 5.600 6.010 19,986 +0.11(+1.86%)
Sep 03, 2019 5.490 5.900 5.279 5.900 5,620 +0.38(+6.94%)
Aug 30, 2019 5.661 5.661 5.356 5.517 5,500 -0.18(-3.21%)
Aug 29, 2019 5.420 5.750 5.376 5.700 9,639 +0.16(+2.90%)
Aug 28, 2019 5.370 5.670 5.120 5.540 10,622 +0.17(+3.17%)
Aug 27, 2019 5.280 5.899 5.280 5.370 56,057 +0.27(+5.34%)
Aug 26, 2019 5.010 5.150 4.886 5.098 17,790 +0.02(+0.45%)
Aug 23, 2019 5.160 5.350 4.988 5.075 2,500 -0.17(-3.33%)
Aug 22, 2019 5.381 5.381 5.115 5.250 1,086 +0.04(+0.77%)
Aug 21, 2019 5.200 5.395 5.200 5.210 17,203 +0.17(+3.37%)
Aug 20, 2019 5.150 5.150 4.890 5.040 10,113 -0.11(-2.13%)
Aug 19, 2019 5.390 5.390 5.020 5.150 5,735 -0.08(-1.60%)
Aug 16, 2019 5.439 5.439 5.166 5.234 900 +0.13(+2.63%)
Aug 15, 2019 5.130 5.325 5.100 5.100 2,733 -0.07(-1.35%)
Aug 14, 2019 5.280 5.290 5.170 5.170 3,008 -0.30(-5.48%)
Aug 13, 2019 5.505 5.505 5.231 5.470 3,492 -0.07(-1.23%)
Aug 12, 2019 5.494 5.620 5.350 5.538 2,232 +0.14(+2.56%)
Aug 09, 2019 5.230 5.640 5.224 5.400 25,800 +0.17(+3.25%)
Aug 08, 2019 5.180 5.290 5.110 5.230 6,432 +0.23(+4.60%)
Aug 07, 2019 5.000 5.210 5.000 5.000 10,546 -0.17(-3.29%)
Aug 06, 2019 5.100 5.230 5.100 5.170 8,887 -0.08(-1.52%)
Aug 05, 2019 5.109 5.250 5.109 5.250 2,860 -0.01(-0.17%)
Aug 02, 2019 5.180 5.270 5.108 5.259 6,500 +0.05(+0.94%)
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.