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

Grayscale Ethereum Trust [Eth] (OP: ETHE )

21.40 -0.81 (-3.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Nov 30, 2020 104.75 107.00 99.01 103.00 410,932 +17.94(+21.09%)
Nov 27, 2020 84.75 90.00 82.00 85.06 368,800 -11.49(-11.90%)
Nov 25, 2020 110.75 111.00 85.00 96.55 694,400 -11.45(-10.60%)
Nov 24, 2020 104.75 112.89 104.00 108.00 578,336 +10.06(+10.27%)
Nov 23, 2020 88.75 100.43 88.00 97.94 776,331 +19.69(+25.17%)
Nov 20, 2020 71.65 79.06 71.47 78.25 447,500 +10.18(+14.96%)
Nov 19, 2020 66.10 68.75 66.00 68.07 137,926 +2.52(+3.84%)
Nov 18, 2020 70.93 71.01 64.50 65.55 317,085 -4.74(-6.74%)
Nov 17, 2020 64.95 71.99 64.21 70.29 423,769 +6.26(+9.78%)
Nov 16, 2020 63.65 64.70 63.15 64.03 169,083 +0.47(+0.74%)
Nov 13, 2020 64.45 64.78 63.05 63.56 162,200 +1.56(+2.52%)
Nov 12, 2020 64.45 65.10 61.76 62.00 160,628 -1.74(-2.73%)
Nov 11, 2020 61.80 65.48 61.00 63.74 268,844 +3.27(+5.41%)
Nov 10, 2020 60.85 60.90 57.31 60.47 144,630 +0.24(+0.40%)
Nov 09, 2020 61.35 61.60 55.10 60.23 176,178 -0.02(-0.03%)
Nov 06, 2020 61.00 61.49 56.65 60.25 217,200 +3.91(+6.94%)
Nov 05, 2020 55.00 58.75 54.89 56.34 220,503 +3.64(+6.91%)
Nov 04, 2020 52.40 55.70 50.95 52.70 254,309 -0.30(-0.57%)
Nov 03, 2020 54.50 55.04 52.21 53.00 142,074 -2.27(-4.11%)
Nov 02, 2020 56.50 56.50 54.35 55.27 78,923 -0.71(-1.27%)
Oct 30, 2020 60.00 60.00 55.00 55.98 129,200 -3.02(-5.12%)
Oct 29, 2020 56.25 60.25 56.10 59.00 113,693 +2.75(+4.89%)
Oct 28, 2020 59.75 59.90 55.01 56.25 173,106 -5.75(-9.27%)
Oct 27, 2020 60.60 63.25 56.60 62.00 165,913 +4.58(+7.98%)
Oct 26, 2020 65.00 65.75 54.50 57.42 250,682 -7.53(-11.59%)
Oct 23, 2020 68.01 69.97 60.90 64.95 181,000 -2.05(-3.06%)
Oct 22, 2020 61.50 67.56 57.60 67.00 299,088 +9.29(+16.10%)
Oct 21, 2020 51.20 58.00 51.20 57.71 191,726 +7.83(+15.70%)
Oct 20, 2020 52.50 53.20 49.65 49.88 97,113 -1.92(-3.71%)
Oct 19, 2020 51.25 54.75 51.25 51.80 96,776 +1.15(+2.27%)
Oct 16, 2020 48.50 51.26 47.89 50.65 70,900 +1.66(+3.39%)
Oct 15, 2020 48.16 50.00 46.10 48.99 75,876 +0.50(+1.03%)
Oct 14, 2020 52.82 53.00 46.30 48.49 118,327 -2.91(-5.66%)
Oct 13, 2020 56.90 56.95 49.00 51.40 144,710 -4.84(-8.61%)
Oct 12, 2020 58.10 58.10 52.89 56.24 188,614 +2.04(+3.77%)
Oct 09, 2020 51.00 57.50 50.99 54.20 191,200 +4.50(+9.05%)
Oct 08, 2020 42.80 50.45 42.74 49.70 181,208 +6.96(+16.28%)
Oct 07, 2020 39.70 42.79 39.70 42.74 63,592 +2.84(+7.12%)
Oct 06, 2020 41.72 41.75 39.21 39.90 58,817 -0.94(-2.30%)
Oct 05, 2020 39.53 40.98 39.53 40.84 47,816 +1.84(+4.72%)
Oct 02, 2020 39.26 39.70 38.10 39.00 107,600 -0.50(-1.27%)
Oct 01, 2020 39.30 41.40 38.33 39.50 162,455 +1.20(+3.13%)
Sep 30, 2020 40.05 40.40 38.30 38.30 123,652 -1.70(-4.25%)
Sep 29, 2020 41.02 41.50 39.75 40.00 136,311 -1.09(-2.65%)
Sep 28, 2020 42.95 43.40 40.25 41.09 139,950 -1.39(-3.27%)
Sep 25, 2020 42.74 43.10 41.50 42.48 133,200 +0.28(+0.66%)
Sep 24, 2020 44.47 44.94 42.05 42.20 197,841 -1.11(-2.56%)
Sep 23, 2020 45.83 49.85 43.25 43.31 58,296 -3.19(-6.86%)
Sep 22, 2020 45.30 46.50 43.10 46.50 44,389 +1.30(+2.88%)
Sep 21, 2020 46.26 46.26 43.00 45.20 100,509 -2.30(-4.84%)
Sep 18, 2020 47.75 49.95 46.26 47.50 74,400 -0.21(-0.44%)
Sep 17, 2020 46.25 49.95 45.20 47.71 87,553 +0.47(+0.99%)
Sep 16, 2020 50.25 50.50 46.60 47.24 81,808 -0.76(-1.58%)
Sep 15, 2020 48.86 49.43 46.00 48.00 104,386 -0.40(-0.83%)
Sep 14, 2020 50.00 52.75 48.25 48.40 83,488 -1.00(-2.02%)
Sep 11, 2020 50.25 51.00 48.00 49.40 59,700 -0.65(-1.30%)
Sep 10, 2020 54.49 54.75 50.05 50.05 84,055 -0.94(-1.84%)
Sep 09, 2020 51.00 53.10 48.50 50.99 146,920 +1.74(+3.53%)
Sep 08, 2020 50.90 53.30 48.25 49.25 225,311 -6.45(-11.58%)
Sep 04, 2020 56.25 57.50 52.18 55.70 144,500 +1.61(+2.98%)
Sep 03, 2020 56.50 59.75 53.50 54.09 178,755 -2.19(-3.89%)
Sep 02, 2020 60.92 60.92 56.01 56.28 217,386 -5.55(-8.98%)
Sep 01, 2020 56.50 62.90 56.00 61.83 342,335 +6.08(+10.91%)
Aug 31, 2020 63.75 63.75 54.05 55.75 359,361 -3.13(-5.32%)
Aug 28, 2020 60.88 62.50 57.10 58.88 181,700 -1.52(-2.52%)
Aug 27, 2020 65.10 65.95 60.00 60.40 113,289 -4.52(-6.96%)
Aug 26, 2020 62.50 66.50 60.65 64.92 76,241 +2.17(+3.46%)
Aug 25, 2020 64.88 64.90 60.10 62.75 156,120 -2.21(-3.40%)
Aug 24, 2020 70.00 73.25 60.50 64.96 155,039 -2.94(-4.34%)
Aug 21, 2020 62.29 71.77 60.00 67.90 221,700 +5.50(+8.81%)
Aug 20, 2020 70.00 72.00 61.82 62.40 332,634 -6.70(-9.70%)
Aug 19, 2020 77.25 77.50 67.01 69.10 443,067 -11.55(-14.32%)
Aug 18, 2020 84.50 84.50 80.10 80.65 104,727 -3.25(-3.87%)
Aug 17, 2020 85.25 86.00 79.78 83.90 146,534 -0.10(-0.12%)
Aug 14, 2020 87.75 91.99 82.60 84.00 227,700 -0.75(-0.88%)
Aug 13, 2020 82.25 86.88 80.31 84.75 118,323 +4.49(+5.59%)
Aug 12, 2020 84.70 92.75 80.11 80.26 186,216 -4.12(-4.88%)
Aug 11, 2020 96.50 96.50 84.38 84.38 221,898 -12.12(-12.56%)
Aug 10, 2020 96.75 103.88 93.00 96.50 100,400 +1.50(+1.58%)
Aug 07, 2020 105.25 107.00 89.95 95.00 237,600 -9.75(-9.31%)
Aug 06, 2020 116.40 118.00 100.10 104.75 195,423 -11.65(-10.01%)
Aug 05, 2020 118.00 121.00 114.75 116.40 96,035 +3.40(+3.01%)
Aug 04, 2020 112.25 113.50 103.95 113.00 88,270 +3.40(+3.10%)
Aug 03, 2020 107.77 125.98 107.69 109.60 300,484 +8.60(+8.51%)
Jul 31, 2020 115.26 119.55 97.00 101.00 196,000 -8.00(-7.34%)
Jul 30, 2020 104.75 114.00 88.54 109.00 235,943 +8.92(+8.92%)
Jul 29, 2020 126.00 126.50 99.50 100.08 352,280 -25.92(-20.58%)
Jul 28, 2020 146.60 154.75 118.00 126.00 199,473 -17.00(-11.89%)
Jul 27, 2020 123.50 155.01 123.25 143.00 296,859 +35.50(+33.02%)
Jul 24, 2020 101.74 107.90 91.00 107.50 98,700 +10.40(+10.71%)
Jul 23, 2020 88.01 108.00 87.25 97.10 188,732 +11.40(+13.30%)
Jul 22, 2020 80.00 86.00 78.15 85.70 40,617 +6.90(+8.76%)
Jul 21, 2020 71.01 81.40 70.86 78.80 70,213 +8.59(+12.23%)
Jul 20, 2020 73.25 73.75 66.51 70.21 94,757 -1.04(-1.46%)
Jul 17, 2020 75.25 75.74 70.55 71.25 96,300 -3.65(-4.87%)
Jul 16, 2020 86.54 86.75 73.00 74.90 116,064 -12.85(-14.64%)
Jul 15, 2020 84.50 89.70 81.98 87.75 63,595 +3.75(+4.46%)
Jul 14, 2020 75.40 86.99 74.00 84.00 46,457 +9.48(+12.72%)
Jul 13, 2020 70.10 81.47 70.00 74.52 88,202 +4.26(+6.06%)
Jul 10, 2020 75.25 75.38 70.03 70.26 149,300 -6.74(-8.75%)
Jul 09, 2020 84.75 85.00 72.51 77.00 223,775 -7.50(-8.88%)
Jul 08, 2020 83.27 93.00 83.02 84.50 164,733 +1.25(+1.50%)
Jul 07, 2020 91.01 91.01 82.60 83.25 182,160 -7.75(-8.52%)
Jul 06, 2020 109.50 111.83 90.01 91.00 109,178 -11.00(-10.78%)
Jul 02, 2020 120.99 127.00 100.25 102.00 75,600 -10.00(-8.93%)
Jul 01, 2020 104.50 118.25 100.00 112.00 142,150 +15.00(+15.46%)
Jun 30, 2020 84.00 97.98 80.25 97.00 116,364 +13.00(+15.48%)
Jun 29, 2020 78.49 86.90 78.00 84.00 113,134 -2.97(-3.41%)
Jun 26, 2020 97.00 97.75 85.50 86.97 102,800 -11.32(-11.52%)
Jun 25, 2020 105.00 107.00 95.17 98.29 96,083 -4.21(-4.11%)
Jun 24, 2020 109.00 109.50 78.00 102.50 388,542 -7.00(-6.39%)
Jun 23, 2020 136.00 141.74 109.00 109.50 177,899 -25.00(-18.59%)
Jun 22, 2020 172.50 172.50 122.52 134.50 282,658 -38.50(-22.25%)
Jun 19, 2020 202.99 204.25 167.00 173.00 62,400 -23.25(-11.85%)
Jun 18, 2020 199.50 199.50 194.60 196.25 14,369 +1.65(+0.85%)
Jun 17, 2020 206.00 206.00 193.40 194.60 22,231 -10.40(-5.07%)
Jun 16, 2020 202.40 209.50 200.00 205.00 19,571 +10.00(+5.13%)
Jun 15, 2020 184.01 199.00 160.01 195.00 33,734 -0.50(-0.26%)
Jun 12, 2020 204.90 205.00 189.00 195.50 19,800 +5.50(+2.89%)
Jun 11, 2020 200.00 208.00 185.25 190.00 59,316 -28.00(-12.84%)
Jun 10, 2020 208.00 227.00 202.00 218.00 37,356 +15.50(+7.65%)
Jun 09, 2020 198.51 213.25 188.00 202.50 29,036 +8.25(+4.25%)
Jun 08, 2020 228.88 229.50 190.25 194.25 52,132 -28.74(-12.89%)
Jun 05, 2020 252.99 259.52 186.00 222.99 68,200 -16.51(-6.89%)
Jun 04, 2020 206.25 240.00 205.50 239.50 52,684 +40.50(+20.35%)
Jun 03, 2020 194.50 219.00 189.06 199.00 76,543 +22.00(+12.43%)
Jun 02, 2020 146.16 194.99 146.00 177.00 150,395 +39.50(+28.73%)
Jun 01, 2020 130.00 137.79 130.00 137.50 26,901 +15.50(+12.70%)
May 29, 2020 113.75 125.50 112.00 122.00 37,700 +11.00(+9.91%)
May 28, 2020 109.00 113.00 109.00 111.00 14,129 +2.00(+1.83%)
May 27, 2020 109.75 109.95 107.00 109.00 12,331 +4.00(+3.81%)
May 26, 2020 104.00 105.95 98.00 105.00 14,989 +1.50(+1.45%)
May 22, 2020 98.25 105.00 98.25 103.50 9,600 +6.00(+6.15%)
May 21, 2020 104.00 104.00 95.75 97.50 20,879 -9.00(-8.45%)
May 20, 2020 105.75 106.50 100.00 106.50 23,639 +1.25(+1.19%)
May 19, 2020 108.75 108.75 105.00 105.25 5,023 -1.75(-1.64%)
May 18, 2020 105.00 114.90 104.75 107.00 23,069 +7.00(+7.00%)
May 15, 2020 110.00 110.00 99.00 100.00 12,000 -7.00(-6.54%)
May 14, 2020 109.75 115.50 105.00 107.00 22,331 -1.00(-0.93%)
May 13, 2020 104.75 109.75 103.10 108.00 13,343 +5.10(+4.96%)
May 12, 2020 98.00 107.50 98.00 102.90 17,412 +3.90(+3.94%)
May 11, 2020 101.42 104.50 91.25 99.00 28,374 -9.00(-8.33%)
May 08, 2020 114.00 115.50 105.00 108.00 30,700 -2.00(-1.82%)
May 07, 2020 96.50 110.10 92.88 110.00 37,444 +14.50(+15.18%)
May 06, 2020 94.99 98.75 94.99 95.50 15,500 -0.75(-0.78%)
May 05, 2020 97.00 98.35 96.08 96.25 8,615 -1.75(-1.79%)
May 04, 2020 91.80 98.75 89.25 98.00 18,070 +6.00(+6.52%)
May 01, 2020 97.00 98.70 90.50 92.00 11,800 -7.00(-7.07%)
Apr 30, 2020 104.00 108.00 92.00 99.00 33,463 -5.50(-5.26%)
Apr 29, 2020 100.75 107.25 99.00 104.50 42,533 +7.50(+7.73%)
Apr 28, 2020 97.50 97.50 94.25 97.00 6,822 +1.00(+1.04%)
Apr 27, 2020 95.00 97.75 93.25 96.00 20,459 +4.00(+4.35%)
Apr 24, 2020 95.75 96.00 91.75 92.00 13,400 -1.56(-1.67%)
Apr 23, 2020 93.75 96.00 93.25 93.56 29,505 +1.56(+1.70%)
Apr 22, 2020 92.50 94.75 89.65 92.00 24,933 +7.00(+8.24%)
Apr 21, 2020 84.50 86.75 80.00 85.00 17,315 +0.00(+0.00%)
Apr 20, 2020 97.16 97.16 83.35 85.00 31,346 -2.00(-2.30%)
Apr 17, 2020 84.00 88.25 80.00 87.00 15,900 +1.00(+1.16%)
Apr 16, 2020 85.00 89.50 82.40 86.00 30,379 +11.50(+15.44%)
Apr 15, 2020 77.75 78.00 73.00 74.50 15,540 -5.26(-6.59%)
Apr 14, 2020 84.75 85.50 78.25 79.76 14,811 -0.54(-0.67%)
Apr 13, 2020 88.99 89.00 75.50 80.30 39,534 -10.25(-11.32%)
Apr 09, 2020 93.00 100.02 90.55 90.55 19,500 -6.95(-7.13%)
Apr 08, 2020 92.00 98.00 92.00 97.50 14,088 +4.50(+4.84%)
Apr 07, 2020 101.75 103.90 90.01 93.00 31,035 -1.25(-1.33%)
Apr 06, 2020 92.50 97.80 90.01 94.25 49,468 +10.75(+12.87%)
Apr 03, 2020 86.00 87.00 77.50 83.50 16,000 +0.00(+0.00%)
Apr 02, 2020 72.95 88.00 72.95 83.50 43,772 +13.00(+18.44%)
Apr 01, 2020 75.00 75.00 70.50 70.50 21,482 -5.80(-7.60%)
Mar 31, 2020 76.00 78.90 74.00 76.30 22,743 +0.75(+0.99%)
Mar 30, 2020 72.62 77.50 71.05 75.55 12,655 +3.15(+4.35%)
Mar 27, 2020 77.75 77.75 69.75 72.40 17,700 -5.60(-7.18%)
Mar 26, 2020 76.12 81.25 72.75 78.00 24,690 +4.00(+5.41%)
Mar 25, 2020 84.25 84.25 72.25 74.00 29,042 -6.90(-8.53%)
Mar 24, 2020 82.53 89.75 78.05 80.90 35,571 +6.40(+8.59%)
Mar 23, 2020 72.00 80.00 70.00 74.50 17,129 +4.50(+6.43%)
Mar 20, 2020 86.00 89.75 69.50 70.00 47,900 -5.01(-6.68%)
Mar 19, 2020 61.75 83.70 61.75 75.01 89,317 +21.01(+38.91%)
Mar 18, 2020 45.88 54.00 40.50 54.00 36,135 +7.90(+17.14%)
Mar 17, 2020 46.75 59.50 41.31 46.10 55,644 +4.80(+11.62%)
Mar 16, 2020 55.00 55.00 41.00 41.30 60,313 -21.20(-33.92%)
Mar 13, 2020 69.25 82.70 53.00 62.50 59,700 -0.41(-0.65%)
Mar 12, 2020 64.90 79.75 48.01 62.91 82,541 -25.60(-28.92%)
Mar 11, 2020 97.00 97.00 70.00 88.51 82,219 -8.49(-8.75%)
Mar 10, 2020 103.50 105.40 90.50 97.00 36,455 -2.75(-2.76%)
Mar 09, 2020 94.81 109.00 83.00 99.75 98,731 -29.25(-22.67%)
Mar 06, 2020 125.25 137.20 118.00 129.00 58,000 +5.50(+4.45%)
Mar 05, 2020 111.98 126.00 110.00 123.50 50,997 +19.40(+18.64%)
Mar 04, 2020 110.00 114.00 101.00 104.10 31,768 +1.25(+1.22%)
Mar 03, 2020 111.00 111.50 98.25 102.85 35,633 -8.16(-7.35%)
Mar 02, 2020 104.00 118.00 100.51 111.01 56,800 +17.12(+18.23%)
Feb 28, 2020 105.00 108.75 90.50 93.89 58,500 -18.12(-16.18%)
Feb 27, 2020 99.38 121.99 99.00 112.01 71,894 +15.01(+15.47%)
Feb 26, 2020 106.00 113.50 76.25 97.00 182,056 -23.00(-19.17%)
Feb 25, 2020 137.26 137.75 107.00 120.00 78,742 -23.75(-16.52%)
Feb 24, 2020 139.75 164.50 134.20 143.75 69,134 +10.75(+8.08%)
Feb 21, 2020 124.25 137.99 120.25 133.00 60,600 +13.80(+11.58%)
Feb 20, 2020 110.00 126.00 110.00 119.20 53,549 +1.09(+0.92%)
Feb 19, 2020 117.75 139.00 107.50 118.11 88,479 +2.24(+1.93%)
Feb 18, 2020 89.30 119.00 85.00 115.87 110,289 +21.87(+23.27%)
Feb 14, 2020 85.30 97.00 85.00 94.00 53,200 +12.50(+15.34%)
Feb 13, 2020 98.98 98.98 80.01 81.50 57,554 -18.00(-18.09%)
Feb 12, 2020 87.00 102.13 87.00 99.50 78,851 +16.00(+19.16%)
Feb 11, 2020 83.70 87.01 64.40 83.50 94,426 -0.50(-0.60%)
Feb 10, 2020 77.16 88.00 77.00 84.00 63,011 +6.09(+7.82%)
Feb 07, 2020 67.25 78.25 67.25 77.91 62,600 +11.66(+17.60%)
Feb 06, 2020 58.99 69.00 58.99 66.25 94,978 +9.00(+15.72%)
Feb 05, 2020 48.98 58.00 48.98 57.25 59,260 +8.45(+17.32%)
Feb 04, 2020 47.00 48.98 44.25 48.80 16,826 +1.21(+2.54%)
Feb 03, 2020 43.63 50.00 43.30 47.59 32,055 +4.79(+11.19%)
Jan 31, 2020 43.75 43.75 42.10 42.80 10,400 -1.32(-2.99%)
Jan 30, 2020 43.10 44.50 42.00 44.12 24,832 +1.85(+4.38%)
Jan 29, 2020 42.00 44.00 40.28 42.27 18,555 +1.17(+2.85%)
Jan 28, 2020 40.90 41.99 40.21 41.10 17,721 +1.10(+2.75%)
Jan 27, 2020 38.04 42.25 37.88 40.00 41,265 +4.00(+11.11%)
Jan 24, 2020 31.71 39.99 31.50 36.00 52,600 +4.51(+14.32%)
Jan 23, 2020 33.40 33.40 29.80 31.49 31,251 -2.01(-6.00%)
Jan 22, 2020 38.90 39.00 33.49 33.50 31,017 -4.70(-12.30%)
Jan 21, 2020 40.98 44.98 38.20 38.20 45,694 -1.90(-4.74%)
Jan 17, 2020 37.00 42.38 37.00 40.10 51,600 +3.45(+9.41%)
Jan 16, 2020 34.05 36.65 32.25 36.65 22,013 +1.65(+4.71%)
Jan 15, 2020 33.50 35.50 33.00 35.00 26,260 +1.25(+3.70%)
Jan 14, 2020 28.23 34.50 28.23 33.75 32,038 +7.25(+27.36%)
Jan 13, 2020 26.24 27.00 26.00 26.50 11,218 +0.50(+1.92%)
Jan 10, 2020 27.22 27.95 26.00 26.00 12,900 -0.80(-2.99%)
Jan 09, 2020 27.26 27.26 26.80 26.80 8,727 -0.62(-2.26%)
Jan 08, 2020 29.25 29.25 27.00 27.42 12,159 -1.33(-4.63%)
Jan 07, 2020 27.50 29.72 26.50 28.75 16,101 +2.35(+8.90%)
Jan 06, 2020 26.55 27.95 26.15 26.40 12,599 +1.25(+4.97%)
Jan 03, 2020 25.65 26.10 25.15 25.15 22,700 +0.12(+0.48%)
Jan 02, 2020 26.25 26.25 25.03 25.03 19,772 -0.72(-2.80%)
Dec 31, 2019 29.80 29.80 25.75 25.75 20,600 -0.25(-0.96%)
Dec 30, 2019 26.50 26.50 25.77 26.00 18,254 +0.28(+1.09%)
Dec 27, 2019 25.61 26.00 24.10 25.72 26,600 -0.43(-1.64%)
Dec 26, 2019 27.50 28.00 26.00 26.15 26,522 -0.80(-2.97%)
Dec 24, 2019 30.55 31.00 26.50 26.95 17,900 -3.36(-11.09%)
Dec 23, 2019 33.25 34.70 30.11 30.31 11,873 -1.69(-5.28%)
Dec 20, 2019 30.80 32.60 30.13 32.00 6,700 +1.07(+3.46%)
Dec 19, 2019 29.30 31.10 29.30 30.93 3,216 -0.95(-2.98%)
Dec 18, 2019 24.11 33.98 24.10 31.88 13,742 +7.63(+31.46%)
Dec 17, 2019 25.33 25.50 24.20 24.25 16,430 -0.91(-3.62%)
Dec 16, 2019 27.75 27.75 25.01 25.16 14,782 -2.35(-8.54%)
Dec 13, 2019 29.00 29.00 27.50 27.51 9,600 -1.49(-5.14%)
Dec 12, 2019 29.00 29.00 28.99 29.00 1,541 +0.10(+0.35%)
Dec 11, 2019 28.80 29.50 28.00 28.90 5,367 -0.10(-0.34%)
Dec 10, 2019 30.15 30.15 29.00 29.00 5,321 -1.05(-3.49%)
Dec 09, 2019 31.00 31.25 30.05 30.05 6,508 -1.20(-3.84%)
Dec 06, 2019 31.99 32.00 31.00 31.25 2,200 +0.70(+2.29%)
Dec 05, 2019 32.90 32.90 30.55 30.55 8,134 -2.45(-7.42%)
Dec 04, 2019 32.75 33.99 32.75 33.00 1,268 +0.80(+2.48%)
Dec 03, 2019 32.25 32.50 32.12 32.20 1,965 -0.20(-0.62%)
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.