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

Cheetah Mobile Inc ADR (NY: CMCM )

4.110 +0.140 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2019 11.72 11.86 11.32 11.48 39,452 -0.18(-1.53%)
Oct 30, 2019 11.30 11.78 11.27 11.66 83,158 +0.24(+2.08%)
Oct 29, 2019 11.63 11.89 11.03 11.42 158,934 -0.42(-3.51%)
Oct 28, 2019 11.66 13.20 11.30 11.83 647,477 +1.04(+9.62%)
Oct 25, 2019 10.29 11.39 10.23 10.80 205,117 +0.53(+5.20%)
Oct 24, 2019 10.06 10.26 9.936 10.26 43,166 +0.24(+2.37%)
Oct 23, 2019 9.966 10.20 9.936 10.03 42,732 -0.09(-0.88%)
Oct 22, 2019 10.35 10.38 10.08 10.11 43,051 -0.21(-2.01%)
Oct 21, 2019 10.44 10.56 10.26 10.32 33,063 -0.06(-0.57%)
Oct 18, 2019 10.47 10.68 10.38 10.38 35,467 -0.15(-1.41%)
Oct 17, 2019 10.29 10.68 10.29 10.53 68,280 +0.21(+2.01%)
Oct 16, 2019 10.32 10.59 10.29 10.32 34,130 +0.00(+0.00%)
Oct 15, 2019 10.32 10.56 10.23 10.32 101,321 -0.06(-0.57%)
Oct 14, 2019 10.47 10.56 10.29 10.38 54,929 -0.03(-0.28%)
Oct 11, 2019 10.59 10.80 10.41 10.41 55,797 -0.03(-0.28%)
Oct 10, 2019 10.53 10.74 10.17 10.44 67,505 -0.06(-0.56%)
Oct 09, 2019 10.62 10.65 10.46 10.50 49,345 +0.00(+0.00%)
Oct 08, 2019 11.03 11.12 10.50 10.50 82,117 -0.62(-5.60%)
Oct 07, 2019 11.15 11.51 10.97 11.12 52,803 -0.03(-0.27%)
Oct 04, 2019 10.86 11.24 10.86 11.15 46,492 +0.15(+1.35%)
Oct 03, 2019 10.71 11.12 10.59 11.00 119,618 +0.33(+3.05%)
Oct 02, 2019 10.65 10.92 10.41 10.68 93,512 +0.03(+0.28%)
Oct 01, 2019 10.62 11.00 10.62 10.65 112,960 +0.03(+0.28%)
Sep 30, 2019 10.50 10.75 10.41 10.62 84,287 +0.09(+0.84%)
Sep 27, 2019 10.74 11.27 10.38 10.53 134,418 -0.30(-2.74%)
Sep 26, 2019 10.56 10.92 10.47 10.83 94,179 +0.33(+3.11%)
Sep 25, 2019 10.38 10.56 10.23 10.50 52,158 +0.15(+1.43%)
Sep 24, 2019 10.26 10.50 10.04 10.35 137,230 +0.12(+1.16%)
Sep 23, 2019 10.77 10.77 10.08 10.23 168,961 -0.71(-6.50%)
Sep 20, 2019 11.42 11.45 10.94 10.94 78,588 -0.39(-3.40%)
Sep 19, 2019 11.36 11.78 11.30 11.33 97,428 +0.09(+0.79%)
Sep 18, 2019 11.39 11.48 11.12 11.24 59,651 -0.21(-1.81%)
Sep 17, 2019 11.27 11.51 11.06 11.45 124,395 +0.18(+1.58%)
Sep 16, 2019 11.66 11.75 11.13 11.27 131,514 -0.44(-3.80%)
Sep 13, 2019 11.66 12.04 11.42 11.72 112,504 +0.18(+1.54%)
Sep 12, 2019 11.30 11.86 10.92 11.54 275,405 +0.39(+3.46%)
Sep 11, 2019 11.47 11.99 11.02 11.15 558,257 -0.10(-0.93%)
Sep 10, 2019 11.00 11.44 10.92 11.26 188,226 +0.34(+3.12%)
Sep 09, 2019 10.68 11.13 10.66 10.92 132,631 +0.29(+2.71%)
Sep 06, 2019 11.23 11.33 10.60 10.63 183,271 -0.58(-5.14%)
Sep 05, 2019 10.71 11.26 10.66 11.20 279,793 +0.63(+5.94%)
Sep 04, 2019 10.37 10.71 10.32 10.58 134,091 +0.26(+2.54%)
Sep 03, 2019 10.39 10.47 10.10 10.31 88,232 -0.03(-0.25%)
Aug 30, 2019 10.34 10.42 10.18 10.34 76,395 +0.08(+0.77%)
Aug 29, 2019 10.58 10.81 10.18 10.26 126,346 -0.16(-1.51%)
Aug 28, 2019 9.896 10.51 9.817 10.42 186,568 +0.58(+5.85%)
Aug 27, 2019 10.18 10.26 9.739 9.844 234,157 -0.26(-2.59%)
Aug 26, 2019 10.34 10.68 10.03 10.11 181,980 -0.10(-1.03%)
Aug 23, 2019 10.34 10.79 10.03 10.21 234,342 -0.26(-2.50%)
Aug 22, 2019 10.84 10.86 10.23 10.47 444,021 -0.42(-3.85%)
Aug 21, 2019 11.26 11.57 10.63 10.89 559,905 -0.92(-7.76%)
Aug 20, 2019 8.901 11.86 8.744 11.81 2,645,717 +3.17(+36.67%)
Aug 19, 2019 8.508 8.823 8.508 8.639 180,841 +0.24(+2.80%)
Aug 16, 2019 8.090 8.482 8.047 8.404 64,171 +0.37(+4.56%)
Aug 15, 2019 8.142 8.247 7.985 8.037 76,513 -0.10(-1.29%)
Aug 14, 2019 8.037 8.168 7.893 8.142 122,318 +0.00(+0.00%)
Aug 13, 2019 7.828 8.351 7.828 8.142 95,523 +0.21(+2.64%)
Aug 12, 2019 8.299 8.404 7.906 7.932 98,391 -0.39(-4.72%)
Aug 09, 2019 8.377 8.508 8.299 8.325 79,259 -0.24(-2.75%)
Aug 08, 2019 8.351 8.613 8.325 8.561 57,755 +0.18(+2.19%)
Aug 07, 2019 8.116 8.456 8.011 8.377 105,099 +0.34(+4.23%)
Aug 06, 2019 8.090 8.456 8.011 8.037 71,617 -0.05(-0.65%)
Aug 05, 2019 7.854 8.090 7.592 8.090 187,401 -0.10(-1.28%)
Aug 02, 2019 8.247 8.351 8.142 8.194 51,261 -0.16(-1.88%)
Aug 01, 2019 8.561 8.692 8.325 8.351 70,244 -0.18(-2.15%)
Jul 31, 2019 8.639 8.692 8.456 8.535 56,596 -0.05(-0.61%)
Jul 30, 2019 8.639 8.652 8.482 8.587 36,134 -0.03(-0.30%)
Jul 29, 2019 8.980 8.980 8.535 8.613 93,954 -0.34(-3.80%)
Jul 26, 2019 9.137 9.163 8.718 8.953 99,924 -0.18(-2.01%)
Jul 25, 2019 8.639 9.163 8.639 9.137 188,610 +0.45(+5.12%)
Jul 24, 2019 8.430 8.849 8.377 8.692 73,354 +0.26(+3.11%)
Jul 23, 2019 8.377 8.456 8.234 8.430 231,167 +0.05(+0.63%)
Jul 22, 2019 8.796 8.849 8.377 8.377 158,776 -0.39(-4.48%)
Jul 19, 2019 8.901 8.980 8.770 8.770 66,234 -0.05(-0.59%)
Jul 18, 2019 9.058 9.111 8.770 8.823 92,257 -0.24(-2.60%)
Jul 17, 2019 9.268 9.307 9.032 9.058 148,616 -0.18(-1.98%)
Jul 16, 2019 9.451 9.466 9.215 9.241 107,717 -0.08(-0.84%)
Jul 15, 2019 9.556 9.582 9.215 9.320 106,583 -0.16(-1.66%)
Jul 12, 2019 9.451 9.608 9.320 9.477 83,767 +0.16(+1.69%)
Jul 11, 2019 9.372 9.686 9.294 9.320 142,812 -0.03(-0.28%)
Jul 10, 2019 9.294 9.399 9.163 9.346 103,295 +0.18(+2.00%)
Jul 09, 2019 9.111 9.346 9.084 9.163 144,032 +0.03(+0.29%)
Jul 08, 2019 9.477 9.477 8.980 9.137 218,110 -0.52(-5.42%)
Jul 05, 2019 9.529 9.752 9.425 9.660 72,995 +0.10(+1.10%)
Jul 03, 2019 9.556 9.608 9.294 9.556 81,781 -0.10(-1.08%)
Jul 02, 2019 9.608 9.713 9.241 9.660 141,552 +0.24(+2.50%)
Jul 01, 2019 9.634 9.660 9.346 9.425 117,446 +0.13(+1.41%)
Jun 28, 2019 9.294 9.503 9.268 9.294 106,571 +0.05(+0.57%)
Jun 27, 2019 9.163 9.372 8.980 9.241 160,126 +0.08(+0.86%)
Jun 26, 2019 9.660 9.870 9.137 9.163 392,010 -0.50(-5.15%)
Jun 25, 2019 9.896 9.988 9.451 9.660 153,869 -0.34(-3.40%)
Jun 24, 2019 9.896 10.11 9.791 10.00 120,293 +0.16(+1.60%)
Jun 21, 2019 9.870 10.34 9.791 9.844 244,349 -0.03(-0.27%)
Jun 20, 2019 10.31 10.39 9.817 9.870 184,969 -0.29(-2.83%)
Jun 19, 2019 10.29 10.34 9.765 10.16 131,143 +0.00(+0.00%)
Jun 18, 2019 9.686 10.26 9.163 10.16 279,122 +0.50(+5.15%)
Jun 17, 2019 9.817 10.86 9.503 9.660 584,726 -0.18(-1.86%)
Jun 14, 2019 10.34 10.47 9.660 9.844 650,275 -0.55(-5.29%)
Jun 13, 2019 10.68 10.97 10.37 10.39 274,290 -0.21(-1.98%)
Jun 12, 2019 10.81 10.94 10.55 10.60 110,435 -0.26(-2.41%)
Jun 11, 2019 11.00 11.17 10.55 10.86 139,065 +0.03(+0.24%)
Jun 10, 2019 10.50 11.18 10.34 10.84 172,078 +0.45(+4.28%)
Jun 07, 2019 10.37 10.66 10.16 10.39 167,763 +0.05(+0.51%)
Jun 06, 2019 10.42 10.76 10.29 10.34 167,565 -0.21(-1.98%)
Jun 05, 2019 10.81 10.97 10.26 10.55 174,498 -0.31(-2.89%)
Jun 04, 2019 10.58 11.05 10.58 10.86 138,755 +0.18(+1.72%)
Jun 03, 2019 11.18 11.18 10.47 10.68 283,760 -0.55(-4.90%)
May 31, 2019 11.47 11.51 11.02 11.23 107,029 -0.47(-4.03%)
May 30, 2019 11.55 12.02 11.55 11.70 159,516 +0.18(+1.59%)
May 29, 2019 11.73 11.99 11.47 11.52 240,056 -0.26(-2.22%)
May 28, 2019 12.36 12.44 11.10 11.78 801,358 -0.50(-4.05%)
May 24, 2019 12.96 13.27 12.20 12.28 192,668 -0.60(-4.67%)
May 23, 2019 12.91 13.12 12.38 12.88 192,781 -0.34(-2.57%)
May 22, 2019 13.38 13.48 13.09 13.22 111,078 -0.42(-3.07%)
May 21, 2019 13.22 13.82 13.09 13.64 128,500 +0.73(+5.68%)
May 20, 2019 14.48 14.61 12.33 12.91 513,972 -1.52(-10.53%)
May 17, 2019 14.69 14.82 14.37 14.43 230,866 -0.50(-3.33%)
May 16, 2019 15.39 15.63 14.82 14.92 180,520 -0.45(-2.90%)
May 15, 2019 15.08 15.68 15.08 15.37 176,101 +0.18(+1.21%)
May 14, 2019 14.84 15.35 14.67 15.18 133,345 +0.50(+3.39%)
May 13, 2019 14.82 14.95 14.35 14.69 203,294 -0.52(-3.44%)
May 10, 2019 15.26 15.39 14.82 15.21 125,860 -0.08(-0.51%)
May 09, 2019 15.26 15.34 14.92 15.29 128,989 -0.08(-0.51%)
May 08, 2019 15.24 15.50 15.18 15.37 103,049 +0.00(+0.00%)
May 07, 2019 15.52 15.58 15.21 15.37 191,523 -0.34(-2.17%)
May 06, 2019 15.86 15.97 15.21 15.71 203,399 -0.47(-2.91%)
May 03, 2019 16.39 16.45 16.10 16.18 153,783 -0.16(-0.96%)
May 02, 2019 16.28 16.48 16.15 16.34 103,219 +0.10(+0.65%)
May 01, 2019 16.55 16.70 16.23 16.23 85,681 -0.26(-1.59%)
Apr 30, 2019 16.39 16.57 16.26 16.49 62,879 +0.08(+0.48%)
Apr 29, 2019 16.05 16.49 16.04 16.41 69,387 +0.42(+2.62%)
Apr 26, 2019 16.47 16.50 15.92 16.00 96,372 -0.45(-2.71%)
Apr 25, 2019 16.57 16.65 16.02 16.44 166,387 -0.10(-0.63%)
Apr 24, 2019 16.68 16.68 16.39 16.55 59,018 -0.08(-0.47%)
Apr 23, 2019 16.62 16.70 16.28 16.62 93,252 +0.00(+0.00%)
Apr 22, 2019 16.02 16.65 16.02 16.62 103,271 +0.50(+3.08%)
Apr 18, 2019 16.49 16.52 15.94 16.13 269,063 -0.52(-3.14%)
Apr 17, 2019 16.34 16.70 16.23 16.65 122,932 +0.39(+2.42%)
Apr 16, 2019 16.34 16.52 16.00 16.26 124,660 -0.08(-0.48%)
Apr 15, 2019 16.31 16.47 15.97 16.34 162,259 -0.16(-0.95%)
Apr 12, 2019 16.47 16.76 16.36 16.49 78,152 +0.21(+1.29%)
Apr 11, 2019 16.62 16.89 16.17 16.28 166,088 -0.55(-3.27%)
Apr 10, 2019 17.07 17.38 16.60 16.83 124,734 -0.24(-1.38%)
Apr 09, 2019 17.28 17.72 17.06 17.07 226,642 -0.16(-0.91%)
Apr 08, 2019 17.46 17.78 17.15 17.23 200,950 -0.31(-1.79%)
Apr 05, 2019 16.99 17.65 16.76 17.54 487,057 +0.63(+3.72%)
Apr 04, 2019 17.04 17.30 16.78 16.91 143,083 -0.10(-0.62%)
Apr 03, 2019 17.10 17.49 16.89 17.02 155,606 -0.03(-0.15%)
Apr 02, 2019 17.02 17.58 16.99 17.04 212,828 -0.03(-0.15%)
Apr 01, 2019 16.86 17.49 16.86 17.07 224,988 +0.26(+1.56%)
Mar 29, 2019 16.65 17.02 16.52 16.81 198,856 +0.21(+1.26%)
Mar 28, 2019 16.44 16.75 15.97 16.60 172,855 +0.08(+0.48%)
Mar 27, 2019 16.89 17.04 16.17 16.52 336,170 -0.42(-2.47%)
Mar 26, 2019 17.91 17.96 16.49 16.94 729,751 -1.41(-7.70%)
Mar 25, 2019 16.73 18.46 16.34 18.35 334,471 +0.63(+3.55%)
Mar 22, 2019 18.38 18.54 17.72 17.72 223,188 -0.65(-3.56%)
Mar 21, 2019 18.09 18.43 17.99 18.38 94,460 +0.18(+1.01%)
Mar 20, 2019 18.30 18.42 17.91 18.19 120,665 -0.13(-0.71%)
Mar 19, 2019 18.59 18.74 18.09 18.33 107,473 -0.10(-0.57%)
Mar 18, 2019 18.40 18.54 18.06 18.43 147,254 +0.16(+0.86%)
Mar 15, 2019 18.48 18.74 18.25 18.27 229,758 -0.08(-0.43%)
Mar 14, 2019 18.67 18.67 18.06 18.35 140,161 -0.34(-1.82%)
Mar 13, 2019 18.80 19.09 18.43 18.69 102,461 -0.21(-1.11%)
Mar 12, 2019 19.56 19.56 18.61 18.90 290,764 -0.39(-2.04%)
Mar 11, 2019 19.29 19.48 19.03 19.29 96,289 +0.42(+2.22%)
Mar 08, 2019 18.51 19.32 18.17 18.88 162,339 +0.05(+0.28%)
Mar 07, 2019 19.77 19.77 18.38 18.82 219,038 -0.86(-4.39%)
Mar 06, 2019 20.34 20.94 19.63 19.69 223,764 -0.65(-3.22%)
Mar 05, 2019 19.48 20.42 19.43 20.34 213,187 +0.89(+4.58%)
Mar 04, 2019 19.27 20.08 19.27 19.45 152,292 +0.21(+1.09%)
Mar 01, 2019 19.24 19.53 18.82 19.24 95,111 +0.13(+0.68%)
Feb 28, 2019 19.19 19.84 18.95 19.11 112,968 -0.10(-0.54%)
Feb 27, 2019 18.90 19.48 18.54 19.22 145,547 +0.24(+1.24%)
Feb 26, 2019 19.66 19.66 18.61 18.98 115,991 -0.76(-3.85%)
Feb 25, 2019 20.26 20.55 19.40 19.74 184,183 +0.39(+2.03%)
Feb 22, 2019 18.93 19.50 18.67 19.35 277,581 +0.55(+2.92%)
Feb 21, 2019 18.77 19.03 18.64 18.80 45,150 +0.03(+0.14%)
Feb 20, 2019 19.24 19.37 18.64 18.77 120,254 -0.34(-1.78%)
Feb 19, 2019 18.74 19.37 18.69 19.11 163,882 +0.58(+3.11%)
Feb 15, 2019 19.01 19.01 18.46 18.54 62,147 -0.42(-2.21%)
Feb 14, 2019 18.35 19.03 18.28 18.95 92,803 +0.47(+2.55%)
Feb 13, 2019 18.64 19.35 18.46 18.48 181,130 +0.00(+0.00%)
Feb 12, 2019 17.80 18.54 17.75 18.48 223,556 +0.89(+5.06%)
Feb 11, 2019 17.75 17.93 17.44 17.59 81,602 +0.18(+1.05%)
Feb 08, 2019 17.07 17.54 16.78 17.41 55,653 +0.31(+1.84%)
Feb 07, 2019 17.54 17.54 17.10 17.10 65,195 -0.50(-2.83%)
Feb 06, 2019 17.91 17.91 17.46 17.59 50,972 -0.29(-1.61%)
Feb 05, 2019 17.80 17.93 17.65 17.88 66,038 +0.24(+1.34%)
Feb 04, 2019 17.54 17.85 17.36 17.65 40,832 +0.18(+1.05%)
Feb 01, 2019 17.78 17.93 17.25 17.46 90,795 -0.26(-1.48%)
Jan 31, 2019 17.23 17.96 17.07 17.72 180,303 +0.47(+2.73%)
Jan 30, 2019 17.46 18.09 16.89 17.25 269,507 -0.16(-0.90%)
Jan 29, 2019 17.38 17.57 17.02 17.41 103,073 -0.03(-0.15%)
Jan 28, 2019 17.62 17.65 17.20 17.44 80,268 -0.29(-1.62%)
Jan 25, 2019 18.46 18.46 17.49 17.72 266,771 -0.18(-1.02%)
Jan 24, 2019 17.49 18.69 17.38 17.91 392,959 +0.47(+2.70%)
Jan 23, 2019 17.17 18.06 17.04 17.44 567,467 +0.42(+2.46%)
Jan 22, 2019 17.15 17.88 16.96 17.02 487,036 -0.13(-0.76%)
Jan 18, 2019 16.65 17.88 16.61 17.15 551,649 +0.55(+3.31%)
Jan 17, 2019 16.34 16.86 16.23 16.60 201,116 +0.10(+0.63%)
Jan 16, 2019 15.94 16.68 15.92 16.49 243,375 +0.58(+3.62%)
Jan 15, 2019 16.00 16.55 15.71 15.92 256,312 +0.00(+0.00%)
Jan 14, 2019 16.10 16.36 15.75 15.92 181,681 -0.37(-2.25%)
Jan 11, 2019 16.13 16.31 15.86 16.28 163,294 +0.05(+0.32%)
Jan 10, 2019 16.49 16.62 15.92 16.23 185,017 -0.52(-3.13%)
Jan 09, 2019 16.18 17.25 16.05 16.75 254,143 +0.68(+4.23%)
Jan 08, 2019 16.36 16.83 15.73 16.07 168,069 -0.21(-1.29%)
Jan 07, 2019 15.84 16.34 15.84 16.28 117,250 +0.31(+1.97%)
Jan 04, 2019 15.76 16.34 15.63 15.97 157,832 +0.60(+3.92%)
Jan 03, 2019 16.02 16.10 15.28 15.37 122,164 -0.86(-5.32%)
Jan 02, 2019 15.68 16.28 15.42 16.23 114,242 +0.24(+1.47%)
Dec 31, 2018 16.57 16.81 15.71 16.00 154,470 -0.52(-3.17%)
Dec 28, 2018 17.28 17.41 16.15 16.52 219,559 -0.55(-3.22%)
Dec 27, 2018 16.57 17.23 16.28 17.07 303,413 +0.29(+1.72%)
Dec 26, 2018 16.73 16.96 15.84 16.78 510,586 +0.26(+1.58%)
Dec 24, 2018 16.13 16.89 16.00 16.52 345,955 +0.03(+0.16%)
Dec 21, 2018 16.65 16.86 15.68 16.49 862,959 -0.16(-0.94%)
Dec 20, 2018 16.81 17.17 16.55 16.65 426,678 -0.42(-2.45%)
Dec 19, 2018 16.68 17.78 16.68 17.07 406,878 +0.39(+2.35%)
Dec 18, 2018 17.57 17.57 16.36 16.68 313,482 -0.84(-4.78%)
Dec 17, 2018 18.14 18.14 17.36 17.51 122,419 -0.60(-3.32%)
Dec 14, 2018 17.25 18.25 17.07 18.12 360,737 +0.65(+3.75%)
Dec 13, 2018 17.51 18.14 17.16 17.46 258,705 -0.03(-0.15%)
Dec 12, 2018 18.80 19.01 17.28 17.49 600,117 -1.39(-7.35%)
Dec 11, 2018 17.91 19.63 17.57 18.88 906,391 +1.02(+5.72%)
Dec 10, 2018 16.96 18.16 16.77 17.85 732,436 +0.65(+3.81%)
Dec 07, 2018 16.55 17.71 16.38 17.20 675,562 +0.86(+5.29%)
Dec 06, 2018 15.66 16.94 15.50 16.34 757,472 +0.10(+0.65%)
Dec 04, 2018 16.02 16.73 15.05 16.23 1,419,994 -0.45(-2.67%)
Dec 03, 2018 17.38 17.44 16.23 16.68 860,446 +0.05(+0.32%)
Nov 30, 2018 16.83 16.91 15.81 16.62 1,119,685 -0.21(-1.24%)
Nov 29, 2018 17.30 17.38 16.26 16.83 932,114 -0.55(-3.16%)
Nov 28, 2018 16.96 18.27 16.78 17.38 3,535,744 +3.04(+21.17%)
Nov 27, 2018 21.44 21.44 14.06 14.35 4,034,710 -7.02(-32.84%)
Nov 26, 2018 23.30 23.64 20.73 21.36 787,733 -1.68(-7.27%)
Nov 23, 2018 24.24 24.24 22.54 23.04 178,229 -1.47(-5.98%)
Nov 21, 2018 24.50 24.50 24.50 0 +2.15(+9.60%)
Nov 20, 2018 22.51 23.33 22.27 22.36 250,659 -0.60(-2.62%)
Nov 19, 2018 23.69 23.72 22.83 22.96 129,505 -0.86(-3.63%)
Nov 16, 2018 22.91 23.88 22.78 23.82 167,801 +0.86(+3.76%)
Nov 15, 2018 25.00 27.28 22.67 22.96 660,173 -1.94(-7.78%)
Nov 14, 2018 24.66 25.08 24.44 24.90 149,266 +0.55(+2.26%)
Nov 13, 2018 23.77 24.79 23.77 24.35 113,527 +0.79(+3.33%)
Nov 12, 2018 23.75 24.24 23.43 23.56 109,169 -0.16(-0.66%)
Nov 09, 2018 23.01 24.01 22.70 23.72 129,375 +0.31(+1.34%)
Nov 08, 2018 23.93 24.27 23.20 23.40 164,900 -0.68(-2.83%)
Nov 07, 2018 23.77 24.24 23.27 24.09 162,642 +0.68(+2.91%)
Nov 06, 2018 22.70 23.82 22.70 23.40 159,131 +0.65(+2.88%)
Nov 05, 2018 22.72 23.38 22.04 22.75 220,569 +0.00(+0.00%)
Nov 02, 2018 24.43 24.77 22.41 22.75 243,242 -1.34(-5.54%)
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.