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

Azul S.A. ADR (NY: AZUL )

6.330 -0.080 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 31, 2023 7.030 7.135 6.865 7.060 2,136,025 +0.24(+3.52%)
Jan 30, 2023 7.030 7.035 6.720 6.820 1,708,149 -0.13(-1.87%)
Jan 27, 2023 7.020 7.100 6.885 6.950 1,935,343 -0.23(-3.20%)
Jan 26, 2023 7.220 7.260 7.020 7.180 2,356,473 +0.06(+0.84%)
Jan 25, 2023 6.790 7.184 6.725 7.120 2,421,595 +0.25(+3.64%)
Jan 24, 2023 6.750 6.870 6.610 6.870 1,457,375 +0.28(+4.25%)
Jan 23, 2023 6.670 6.870 6.560 6.590 1,276,941 +0.06(+0.92%)
Jan 20, 2023 6.580 6.725 6.480 6.530 2,092,693 -0.11(-1.66%)
Jan 19, 2023 6.600 6.700 6.385 6.640 1,457,067 -0.05(-0.75%)
Jan 18, 2023 6.830 7.161 6.655 6.690 2,122,674 +0.10(+1.52%)
Jan 17, 2023 6.670 6.670 6.515 6.590 1,521,992 -0.24(-3.51%)
Jan 13, 2023 7.100 7.245 6.810 6.830 2,027,816 -0.48(-6.57%)
Jan 12, 2023 7.250 7.365 6.940 7.310 1,895,402 +0.12(+1.67%)
Jan 11, 2023 7.160 7.300 6.960 7.190 1,597,318 -0.01(-0.14%)
Jan 10, 2023 6.960 7.200 6.920 7.200 1,912,022 +0.31(+4.50%)
Jan 09, 2023 6.630 7.020 6.610 6.890 1,797,991 +0.06(+0.88%)
Jan 06, 2023 6.790 6.850 6.585 6.830 2,207,293 +0.33(+5.08%)
Jan 05, 2023 5.890 6.510 5.852 6.500 2,562,334 +0.62(+10.54%)
Jan 04, 2023 5.620 5.960 5.540 5.880 2,550,443 +0.26(+4.63%)
Jan 03, 2023 5.890 5.955 5.580 5.620 2,959,678 -0.49(-8.02%)
Dec 30, 2022 6.140 6.220 6.040 6.110 618,298 -0.11(-1.77%)
Dec 29, 2022 6.470 6.490 6.185 6.220 1,588,144 -0.10(-1.58%)
Dec 28, 2022 6.170 6.380 6.045 6.320 2,057,315 +0.24(+3.95%)
Dec 27, 2022 6.180 6.210 5.930 6.080 2,281,474 -0.48(-7.32%)
Dec 23, 2022 6.590 6.750 6.380 6.560 2,577,040 +0.41(+6.67%)
Dec 22, 2022 6.240 6.361 5.960 6.150 1,753,745 -0.03(-0.49%)
Dec 21, 2022 6.050 6.265 5.920 6.180 1,761,568 +0.17(+2.83%)
Dec 20, 2022 6.050 6.350 5.760 6.010 3,571,181 +0.50(+9.07%)
Dec 19, 2022 5.420 5.600 5.320 5.510 1,835,404 +0.13(+2.42%)
Dec 16, 2022 5.500 5.580 5.290 5.380 2,386,277 -0.17(-3.06%)
Dec 15, 2022 5.700 5.955 5.520 5.550 2,608,362 -0.20(-3.48%)
Dec 14, 2022 5.730 5.890 5.570 5.750 2,464,322 -0.04(-0.69%)
Dec 13, 2022 6.230 6.290 5.780 5.790 3,236,995 -0.23(-3.82%)
Dec 12, 2022 5.700 6.055 5.568 6.020 4,534,387 +0.03(+0.50%)
Dec 09, 2022 6.120 6.205 5.850 5.990 4,548,051 -0.14(-2.28%)
Dec 08, 2022 6.560 6.620 6.110 6.130 4,266,750 -0.57(-8.51%)
Dec 07, 2022 6.420 6.770 6.240 6.700 3,023,833 +0.31(+4.85%)
Dec 06, 2022 6.410 6.510 6.279 6.390 1,764,830 +0.07(+1.11%)
Dec 05, 2022 6.570 6.610 6.265 6.320 2,897,855 -0.50(-7.33%)
Dec 02, 2022 6.860 6.990 6.670 6.820 2,630,107 +0.05(+0.74%)
Dec 01, 2022 7.000 7.265 6.760 6.770 3,023,072 -0.42(-5.84%)
Nov 30, 2022 6.850 7.210 6.705 7.190 2,996,886 +0.27(+3.90%)
Nov 29, 2022 7.130 7.290 6.855 6.920 3,647,362 -0.13(-1.84%)
Nov 28, 2022 7.070 7.170 6.915 7.050 1,561,434 -0.10(-1.40%)
Nov 25, 2022 7.080 7.300 7.020 7.150 1,405,035 +0.07(+0.99%)
Nov 23, 2022 7.020 7.175 6.910 7.080 1,577,456 -0.02(-0.28%)
Nov 22, 2022 7.440 7.440 7.040 7.100 2,000,064 -0.46(-6.08%)
Nov 21, 2022 7.320 7.635 7.210 7.560 1,773,729 +0.24(+3.28%)
Nov 18, 2022 7.610 7.725 7.320 7.320 1,878,425 +0.05(+0.69%)
Nov 17, 2022 6.850 7.325 6.790 7.270 4,050,339 +0.01(+0.14%)
Nov 16, 2022 7.850 7.870 7.235 7.260 2,308,293 -0.62(-7.87%)
Nov 15, 2022 8.150 8.270 7.850 7.880 2,127,051 +0.02(+0.25%)
Nov 14, 2022 7.450 7.945 7.370 7.860 2,676,290 +0.27(+3.56%)
Nov 11, 2022 7.050 7.590 7.015 7.590 5,343,207 +0.58(+8.27%)
Nov 10, 2022 7.940 7.990 6.930 7.010 8,539,869 -1.80(-20.43%)
Nov 09, 2022 8.660 8.935 8.583 8.810 1,064,339 -0.04(-0.45%)
Nov 08, 2022 8.780 9.085 8.675 8.850 1,324,878 -0.05(-0.56%)
Nov 07, 2022 9.690 9.705 8.830 8.900 1,730,684 -0.73(-7.58%)
Nov 04, 2022 9.910 10.14 9.625 9.630 1,759,827 +0.12(+1.26%)
Nov 03, 2022 9.070 9.560 8.980 9.510 1,347,644 +0.49(+5.43%)
Nov 02, 2022 9.490 8.995 9.020 1,139,669 -0.54(-5.65%)
Nov 01, 2022 9.310 9.785 9.040 9.560 1,748,279 +0.17(+1.81%)
Oct 31, 2022 8.150 9.400 8.140 9.390 2,973,389 +1.02(+12.19%)
Oct 28, 2022 8.180 8.420 8.079 8.370 1,511,039 +0.05(+0.60%)
Oct 27, 2022 8.220 8.640 8.150 8.320 1,857,345 +0.32(+4.00%)
Oct 26, 2022 8.570 8.770 7.990 8.000 2,705,782 -0.61(-7.08%)
Oct 25, 2022 8.980 9.080 8.560 8.610 2,697,851 -0.61(-6.62%)
Oct 24, 2022 9.670 9.790 9.180 9.220 1,856,221 -0.78(-7.80%)
Oct 21, 2022 9.380 10.04 9.290 10.00 1,172,919 +0.45(+4.71%)
Oct 20, 2022 9.490 9.885 9.490 9.550 901,020 +0.12(+1.27%)
Oct 19, 2022 9.400 9.610 9.255 9.430 1,379,656 -0.23(-2.38%)
Oct 18, 2022 9.770 9.920 9.450 9.660 1,148,450 +0.25(+2.66%)
Oct 17, 2022 9.090 9.630 9.050 9.410 1,160,565 +0.65(+7.42%)
Oct 14, 2022 9.340 9.415 8.740 8.760 1,283,445 -0.47(-5.09%)
Oct 13, 2022 9.050 9.435 8.915 9.230 1,790,941 -0.21(-2.22%)
Oct 12, 2022 9.620 9.630 9.205 9.440 985,200 -0.15(-1.56%)
Oct 11, 2022 10.12 10.21 9.485 9.590 1,644,499 -0.49(-4.86%)
Oct 10, 2022 10.13 10.26 9.760 10.08 1,200,605 +0.14(+1.41%)
Oct 07, 2022 9.880 10.10 9.825 9.940 1,693,995 -0.10(-1.00%)
Oct 06, 2022 9.870 10.17 9.810 10.04 1,587,338 +0.16(+1.62%)
Oct 05, 2022 9.520 9.925 9.360 9.880 1,739,537 +0.14(+1.44%)
Oct 04, 2022 9.900 10.09 9.610 9.740 2,702,065 +0.27(+2.85%)
Oct 03, 2022 8.760 9.590 8.430 9.470 4,826,269 +1.33(+16.34%)
Sep 30, 2022 7.880 8.330 7.870 8.140 2,738,897 +0.13(+1.62%)
Sep 29, 2022 8.580 8.580 7.890 8.010 2,741,809 -0.89(-10.00%)
Sep 28, 2022 8.690 8.960 8.600 8.900 1,663,664 +0.23(+2.65%)
Sep 27, 2022 8.810 9.020 8.640 8.670 1,579,753 +0.04(+0.46%)
Sep 26, 2022 8.990 9.210 8.580 8.630 1,380,209 -0.58(-6.30%)
Sep 23, 2022 9.680 9.730 9.120 9.210 1,877,136 -0.95(-9.35%)
Sep 22, 2022 10.20 10.24 9.825 10.16 1,461,670 +0.05(+0.49%)
Sep 21, 2022 10.28 10.48 9.880 10.11 1,949,190 -0.26(-2.51%)
Sep 20, 2022 10.08 10.60 10.04 10.37 1,766,781 +0.09(+0.88%)
Sep 19, 2022 9.420 10.34 9.420 10.28 1,493,220 +0.63(+6.53%)
Sep 16, 2022 9.340 9.670 9.170 9.650 1,372,819 -0.11(-1.13%)
Sep 15, 2022 9.590 9.980 9.525 9.760 983,103 +0.06(+0.62%)
Sep 14, 2022 9.650 9.740 9.430 9.700 1,798,336 -0.05(-0.51%)
Sep 13, 2022 9.730 10.13 9.621 9.750 1,574,786 -0.51(-4.97%)
Sep 12, 2022 10.40 10.62 10.19 10.26 1,647,048 +0.06(+0.59%)
Sep 09, 2022 9.450 10.21 9.450 10.20 1,450,244 +0.83(+8.86%)
Sep 08, 2022 9.150 9.480 8.860 9.370 1,459,171 -0.06(-0.64%)
Sep 07, 2022 8.700 9.480 8.680 9.430 1,172,300 +0.67(+7.65%)
Sep 06, 2022 9.170 9.280 8.570 8.760 1,702,372 -0.56(-6.01%)
Sep 02, 2022 9.640 9.670 9.130 9.320 1,347,088 -0.15(-1.58%)
Sep 01, 2022 9.510 9.510 8.880 9.470 2,670,719 +0.12(+1.28%)
Aug 31, 2022 9.430 9.805 9.305 9.350 1,613,859 -0.28(-2.91%)
Aug 30, 2022 10.57 10.64 9.550 9.630 2,260,043 -0.65(-6.32%)
Aug 29, 2022 10.28 10.52 10.18 10.28 1,424,271 +0.05(+0.49%)
Aug 26, 2022 10.78 10.82 10.06 10.23 2,950,704 -0.42(-3.94%)
Aug 25, 2022 10.20 10.85 10.18 10.65 2,421,068 +0.50(+4.93%)
Aug 24, 2022 9.880 10.50 9.840 10.15 1,607,320 +0.25(+2.53%)
Aug 23, 2022 9.250 10.02 9.250 9.900 1,919,230 +0.83(+9.15%)
Aug 22, 2022 8.980 9.110 8.730 9.070 1,529,456 -0.18(-1.95%)
Aug 19, 2022 9.650 9.670 9.135 9.250 1,651,909 -0.66(-6.66%)
Aug 18, 2022 10.36 10.38 9.680 9.910 1,515,000 -0.37(-3.60%)
Aug 17, 2022 9.940 10.41 9.790 10.28 1,745,892 +0.22(+2.19%)
Aug 16, 2022 10.10 10.24 9.835 10.06 2,013,273 -0.23(-2.24%)
Aug 15, 2022 9.640 10.37 9.598 10.29 2,244,408 +0.56(+5.76%)
Aug 12, 2022 9.020 9.880 8.990 9.730 3,407,671 +1.01(+11.58%)
Aug 11, 2022 8.690 8.850 8.510 8.720 2,883,437 +0.21(+2.47%)
Aug 10, 2022 8.420 8.771 8.290 8.510 2,047,738 +0.48(+5.98%)
Aug 09, 2022 8.280 8.320 7.850 8.030 1,817,557 -0.28(-3.37%)
Aug 08, 2022 8.000 8.320 7.965 8.310 1,660,750 +0.60(+7.78%)
Aug 05, 2022 7.420 7.820 7.360 7.710 1,516,745 +0.03(+0.39%)
Aug 04, 2022 7.200 7.730 7.190 7.680 2,702,154 +0.79(+11.47%)
Aug 03, 2022 6.550 6.910 6.531 6.890 1,431,778 +0.37(+5.67%)
Aug 02, 2022 6.730 6.770 6.500 6.520 1,444,038 -0.31(-4.54%)
Aug 01, 2022 6.690 6.985 6.555 6.830 1,527,545 +0.04(+0.59%)
Jul 29, 2022 6.750 6.830 6.630 6.790 1,409,478 -0.02(-0.29%)
Jul 28, 2022 6.610 6.845 6.395 6.810 1,853,792 +0.21(+3.18%)
Jul 27, 2022 6.300 6.610 6.280 6.600 2,815,189 +0.47(+7.67%)
Jul 26, 2022 6.280 6.330 6.125 6.130 2,432,388 -0.23(-3.62%)
Jul 25, 2022 6.370 6.400 6.165 6.360 2,103,103 +0.14(+2.25%)
Jul 22, 2022 6.660 6.720 6.200 6.220 3,231,976 -0.36(-5.47%)
Jul 21, 2022 6.660 6.730 6.475 6.580 2,399,774 -0.19(-2.81%)
Jul 20, 2022 6.960 7.095 6.740 6.770 2,118,888 -0.12(-1.74%)
Jul 19, 2022 6.750 6.970 6.720 6.890 2,146,599 +0.29(+4.39%)
Jul 18, 2022 6.900 7.170 6.585 6.600 2,525,123 -0.15(-2.22%)
Jul 15, 2022 6.690 6.795 6.440 6.750 2,274,761 +0.02(+0.30%)
Jul 14, 2022 6.630 6.960 6.545 6.730 1,734,029 -0.08(-1.17%)
Jul 13, 2022 6.650 6.980 6.570 6.810 2,720,650 +0.01(+0.15%)
Jul 12, 2022 6.350 6.860 6.350 6.800 2,811,702 +0.41(+6.42%)
Jul 11, 2022 6.720 6.720 6.335 6.390 2,716,303 -0.65(-9.23%)
Jul 08, 2022 6.750 7.165 6.680 7.040 2,913,852 +0.48(+7.32%)
Jul 07, 2022 6.580 6.799 6.500 6.560 2,881,646 +0.18(+2.82%)
Jul 06, 2022 6.860 6.860 6.330 6.380 3,507,959 -0.46(-6.73%)
Jul 05, 2022 6.630 6.850 6.380 6.840 5,878,670 -0.14(-2.01%)
Jul 01, 2022 6.830 7.150 6.790 6.980 4,879,318 -0.12(-1.69%)
Jun 30, 2022 7.000 7.339 6.800 7.100 2,391,451 -0.16(-2.20%)
Jun 29, 2022 7.390 7.420 7.010 7.260 2,390,134 -0.07(-0.95%)
Jun 28, 2022 7.650 7.890 7.310 7.330 4,642,878 -0.21(-2.79%)
Jun 27, 2022 7.980 8.000 7.510 7.540 3,223,195 -0.45(-5.63%)
Jun 24, 2022 7.650 8.170 7.590 7.990 2,803,985 +0.35(+4.58%)
Jun 23, 2022 7.800 7.875 7.600 7.640 2,875,301 -0.13(-1.67%)
Jun 22, 2022 7.780 8.010 7.635 7.770 3,904,790 -0.03(-0.38%)
Jun 21, 2022 8.080 8.130 7.760 7.800 2,956,588 -0.36(-4.41%)
Jun 17, 2022 7.770 8.330 7.670 8.160 4,485,708 +0.69(+9.24%)
Jun 16, 2022 8.000 8.030 7.321 7.470 3,939,709 -0.93(-11.07%)
Jun 15, 2022 8.140 8.616 8.040 8.400 4,731,429 +0.47(+5.93%)
Jun 14, 2022 8.070 8.160 7.660 7.930 5,800,568 -0.03(-0.38%)
Jun 13, 2022 8.600 8.820 7.920 7.960 6,657,233 -1.24(-13.48%)
Jun 10, 2022 9.680 9.890 9.095 9.200 4,813,688 -0.77(-7.72%)
Jun 09, 2022 10.56 10.62 9.960 9.970 3,276,316 -0.67(-6.30%)
Jun 08, 2022 10.73 11.01 10.64 10.64 1,799,866 -0.20(-1.85%)
Jun 07, 2022 11.00 11.06 10.74 10.84 3,065,021 -0.59(-5.16%)
Jun 06, 2022 11.63 11.75 11.24 11.43 1,526,214 -0.09(-0.78%)
Jun 03, 2022 11.71 11.74 11.48 11.52 1,266,314 -0.42(-3.52%)
Jun 02, 2022 11.89 12.08 11.66 11.94 1,876,557 +0.15(+1.27%)
Jun 01, 2022 12.83 12.84 11.73 11.79 3,400,918 -0.94(-7.38%)
May 31, 2022 13.17 13.30 12.70 12.73 1,222,422 -0.58(-4.36%)
May 27, 2022 13.17 13.50 13.08 13.31 1,093,170 +0.09(+0.68%)
May 26, 2022 12.59 13.37 12.48 13.22 1,376,812 +0.69(+5.51%)
May 25, 2022 12.52 12.73 12.28 12.53 1,740,096 -0.41(-3.17%)
May 24, 2022 13.57 13.59 12.69 12.94 1,556,804 -0.84(-6.10%)
May 23, 2022 13.34 13.81 13.04 13.78 1,711,573 +0.71(+5.43%)
May 20, 2022 13.24 13.46 12.75 13.07 1,462,051 +0.04(+0.31%)
May 19, 2022 13.01 13.30 12.64 13.03 1,703,272 +0.15(+1.16%)
May 18, 2022 13.16 13.49 12.71 12.88 1,741,510 -0.64(-4.73%)
May 17, 2022 13.13 13.60 13.02 13.52 2,135,494 +0.84(+6.62%)
May 16, 2022 12.12 12.73 12.12 12.68 2,863,087 +0.37(+3.01%)
May 13, 2022 11.14 12.35 11.14 12.31 2,550,966 +1.42(+13.04%)
May 12, 2022 10.79 11.24 10.56 10.89 2,798,969 +0.05(+0.46%)
May 11, 2022 11.18 11.67 10.73 10.84 3,160,411 -0.26(-2.34%)
May 10, 2022 11.12 11.16 10.60 11.10 2,392,410 +0.27(+2.49%)
May 09, 2022 11.45 11.45 10.73 10.83 1,877,767 -0.82(-7.04%)
May 06, 2022 11.62 11.96 11.25 11.65 2,399,064 -0.25(-2.10%)
May 05, 2022 12.37 12.43 11.79 11.90 2,227,361 -1.13(-8.67%)
May 04, 2022 12.44 13.05 11.79 13.03 4,146,764 +0.14(+1.09%)
May 03, 2022 12.53 12.94 12.46 12.89 1,961,147 +0.71(+5.83%)
May 02, 2022 12.99 13.09 11.82 12.18 2,359,661 -1.20(-8.97%)
Apr 29, 2022 13.87 14.28 13.35 13.38 1,490,845 -0.17(-1.25%)
Apr 28, 2022 13.41 13.65 12.83 13.55 1,585,994 +0.40(+3.04%)
Apr 27, 2022 13.71 13.97 13.09 13.15 3,945,412 -0.45(-3.31%)
Apr 26, 2022 14.28 14.33 13.51 13.60 2,101,373 -0.92(-6.34%)
Apr 25, 2022 14.29 14.59 13.72 14.52 2,686,939 -0.08(-0.55%)
Apr 22, 2022 15.43 15.80 14.52 14.60 2,990,524 -1.50(-9.32%)
Apr 21, 2022 16.05 16.89 15.80 16.10 2,720,091 +0.43(+2.74%)
Apr 20, 2022 15.33 15.89 14.96 15.67 1,605,311 +0.53(+3.50%)
Apr 19, 2022 14.55 15.16 14.55 15.14 1,310,125 +0.47(+3.20%)
Apr 18, 2022 14.62 14.78 14.15 14.67 1,230,975 -0.03(-0.20%)
Apr 14, 2022 15.41 15.53 14.68 14.70 1,304,845 -0.83(-5.34%)
Apr 13, 2022 15.22 15.77 15.17 15.53 1,564,679 +0.31(+2.04%)
Apr 12, 2022 15.89 16.10 15.04 15.22 1,464,307 -0.18(-1.17%)
Apr 11, 2022 14.98 15.60 14.92 15.40 1,720,893 +0.31(+2.05%)
Apr 08, 2022 15.40 15.55 15.07 15.09 1,340,351 -0.43(-2.77%)
Apr 07, 2022 14.92 15.56 14.84 15.52 2,140,585 +0.52(+3.47%)
Apr 06, 2022 14.71 15.13 14.29 15.00 2,256,148 -0.26(-1.70%)
Apr 05, 2022 16.02 16.10 15.23 15.26 1,293,293 -0.89(-5.51%)
Apr 04, 2022 15.91 16.29 15.71 16.15 1,092,070 +0.30(+1.89%)
Apr 01, 2022 15.55 15.96 15.49 15.85 1,425,435 +0.80(+5.32%)
Mar 31, 2022 15.41 15.53 14.99 15.05 1,999,635 -0.19(-1.25%)
Mar 30, 2022 15.78 15.94 15.17 15.24 1,526,398 -0.76(-4.75%)
Mar 29, 2022 16.17 16.47 15.93 16.00 2,119,790 +0.57(+3.69%)
Mar 28, 2022 15.64 15.78 15.16 15.43 1,626,701 -0.08(-0.52%)
Mar 25, 2022 15.02 15.59 14.89 15.51 2,217,129 +1.20(+8.39%)
Mar 24, 2022 14.46 14.53 14.11 14.31 2,733,166 +0.08(+0.56%)
Mar 23, 2022 13.74 14.32 13.67 14.23 1,485,855 +0.36(+2.60%)
Mar 22, 2022 13.62 14.16 13.61 13.87 2,093,082 +0.72(+5.48%)
Mar 21, 2022 13.38 13.38 12.97 13.15 1,940,465 -0.10(-0.75%)
Mar 18, 2022 12.48 13.43 12.43 13.25 1,904,467 +0.53(+4.17%)
Mar 17, 2022 12.11 12.76 11.91 12.72 2,109,094 +0.13(+1.03%)
Mar 16, 2022 11.97 12.62 11.94 12.59 3,123,229 +0.89(+7.61%)
Mar 15, 2022 11.17 11.95 11.16 11.70 3,038,392 +0.75(+6.85%)
Mar 14, 2022 11.31 11.64 10.89 10.95 2,503,388 -0.20(-1.79%)
Mar 11, 2022 12.07 12.17 11.06 11.15 2,971,528 -0.78(-6.54%)
Mar 10, 2022 11.65 11.93 2,426,308 -0.48(-3.87%)
Mar 09, 2022 12.28 12.68 12.06 12.41 4,029,216 +1.17(+10.41%)
Mar 08, 2022 11.18 11.82 10.74 11.24 4,099,308 +0.73(+6.95%)
Mar 07, 2022 12.56 12.70 10.40 10.51 6,891,791 -2.47(-19.03%)
Mar 04, 2022 13.74 13.96 12.88 12.98 2,948,866 -1.17(-8.27%)
Mar 03, 2022 15.00 15.22 14.12 14.15 3,359,821 -0.49(-3.35%)
Mar 02, 2022 14.24 14.81 13.96 14.64 1,891,498 +0.57(+4.05%)
Mar 01, 2022 14.51 14.76 13.95 14.07 2,413,200 -0.54(-3.70%)
Feb 28, 2022 14.61 14.74 14.00 14.61 2,371,188 -0.31(-2.08%)
Feb 25, 2022 15.11 15.02 14.63 14.92 1,869,402 -0.37(-2.42%)
Feb 24, 2022 14.93 15.48 14.58 15.29 4,609,259 -1.30(-7.84%)
Feb 23, 2022 17.19 17.39 16.53 16.59 1,922,095 +0.01(+0.06%)
Feb 22, 2022 16.63 16.90 16.33 16.58 1,344,313 -0.25(-1.49%)
Feb 18, 2022 16.83 0 +0.13(+0.78%)
Feb 17, 2022 16.76 16.96 16.61 16.70 1,704,898 -0.48(-2.79%)
Feb 16, 2022 17.17 17.46 16.91 17.18 1,768,609 +0.15(+0.88%)
Feb 15, 2022 16.31 17.08 16.25 17.03 2,703,619 +1.50(+9.66%)
Feb 14, 2022 15.73 16.11 15.44 15.53 1,858,583 +0.06(+0.39%)
Feb 11, 2022 16.41 16.77 15.35 15.47 2,509,272 -0.91(-5.56%)
Feb 10, 2022 16.04 16.98 15.93 16.38 1,961,492 +0.24(+1.49%)
Feb 09, 2022 15.38 16.18 15.06 16.14 2,178,237 +1.02(+6.75%)
Feb 08, 2022 15.21 15.49 14.90 15.12 1,481,255 +0.10(+0.67%)
Feb 07, 2022 14.78 15.19 14.78 15.02 1,731,539 +0.12(+0.81%)
Feb 04, 2022 14.97 15.06 14.62 14.90 2,376,342 -0.52(-3.37%)
Feb 03, 2022 15.58 15.41 15.42 1,746,878 -0.37(-2.34%)
Feb 02, 2022 16.41 16.41 15.60 15.79 2,368,698 -0.63(-3.84%)
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.