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

Glencore International Plc ADR (OP: GLNCY )

11.70 -0.08 (-0.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 6.130 6.184 6.125 6.184 150,200 +0.03(+0.55%)
Dec 30, 2019 6.190 6.220 6.150 6.150 158,086 -0.01(-0.16%)
Dec 27, 2019 6.200 6.220 6.160 6.160 451,200 +0.10(+1.65%)
Dec 26, 2019 6.100 6.100 6.037 6.060 112,128 +0.02(+0.33%)
Dec 24, 2019 5.980 6.060 5.980 6.040 71,200 -0.02(-0.33%)
Dec 23, 2019 6.060 6.060 6.016 6.060 186,928 -0.03(-0.49%)
Dec 20, 2019 6.220 6.220 6.080 6.090 241,600 -0.07(-1.14%)
Dec 19, 2019 6.110 6.200 6.110 6.160 125,560 +0.08(+1.32%)
Dec 18, 2019 6.060 6.090 6.054 6.080 146,953 +0.03(+0.50%)
Dec 17, 2019 6.040 6.070 6.000 6.050 189,421 -0.10(-1.63%)
Dec 16, 2019 6.230 6.230 6.140 6.150 487,762 +0.13(+2.16%)
Dec 13, 2019 6.040 6.130 5.920 6.020 293,100 +0.08(+1.35%)
Dec 12, 2019 5.750 5.940 5.720 5.940 390,131 +0.25(+4.39%)
Dec 11, 2019 5.660 5.730 5.660 5.690 367,788 +0.06(+1.07%)
Dec 10, 2019 5.660 5.680 5.620 5.630 396,996 -0.07(-1.14%)
Dec 09, 2019 5.725 5.740 5.680 5.695 280,728 -0.03(-0.47%)
Dec 06, 2019 5.705 5.760 5.654 5.722 357,400 +0.04(+0.65%)
Dec 05, 2019 5.770 5.810 5.650 5.685 648,624 -0.51(-8.19%)
Dec 04, 2019 6.140 6.230 6.130 6.192 248,543 +0.07(+1.18%)
Dec 03, 2019 6.080 6.120 6.030 6.120 135,193 -0.19(-3.01%)
Dec 02, 2019 6.300 6.330 6.250 6.310 228,927 +0.06(+0.96%)
Nov 29, 2019 6.280 6.300 6.240 6.250 101,800 -0.09(-1.42%)
Nov 27, 2019 6.370 6.381 6.305 6.340 150,900 -0.02(-0.31%)
Nov 26, 2019 6.370 6.400 6.340 6.360 199,777 +0.02(+0.24%)
Nov 25, 2019 6.310 6.374 6.310 6.345 157,937 +0.05(+0.87%)
Nov 22, 2019 6.330 6.360 6.260 6.290 172,200 +0.16(+2.61%)
Nov 21, 2019 6.170 6.170 6.120 6.130 122,284 -0.06(-0.97%)
Nov 20, 2019 6.210 6.260 6.130 6.190 176,244 +0.01(+0.16%)
Nov 19, 2019 6.290 6.290 6.160 6.180 117,923 +0.05(+0.82%)
Nov 18, 2019 6.160 6.168 6.110 6.130 84,056 -0.10(-1.61%)
Nov 15, 2019 6.205 6.260 6.190 6.230 73,700 +0.13(+2.13%)
Nov 14, 2019 6.140 6.150 6.073 6.100 80,510 -0.01(-0.20%)
Nov 13, 2019 6.140 6.170 6.110 6.112 62,939 -0.13(-2.05%)
Nov 12, 2019 6.250 6.280 6.200 6.240 155,174 -0.03(-0.48%)
Nov 11, 2019 6.250 6.300 6.250 6.270 52,694 -0.19(-3.01%)
Nov 08, 2019 6.490 6.510 6.420 6.465 155,800 -0.12(-1.76%)
Nov 07, 2019 6.610 6.643 6.546 6.580 338,204 +0.07(+1.08%)
Nov 06, 2019 6.540 6.570 6.500 6.510 82,752 -0.07(-1.06%)
Nov 05, 2019 6.650 6.659 6.580 6.580 306,448 +0.18(+2.81%)
Nov 04, 2019 6.440 6.540 6.400 6.400 200,651 +0.22(+3.56%)
Nov 01, 2019 6.055 6.215 6.040 6.180 309,300 +0.21(+3.52%)
Oct 31, 2019 6.020 6.020 5.922 5.970 180,502 -0.12(-1.94%)
Oct 30, 2019 6.050 6.100 6.010 6.088 92,231 -0.03(-0.52%)
Oct 29, 2019 6.146 6.184 6.120 6.120 159,246 +0.01(+0.10%)
Oct 28, 2019 6.100 6.140 6.080 6.114 228,242 +0.17(+2.93%)
Oct 25, 2019 5.890 5.980 5.880 5.940 113,300 +0.03(+0.51%)
Oct 24, 2019 5.995 6.000 5.880 5.910 74,700 -0.09(-1.50%)
Oct 23, 2019 6.000 6.006 5.960 6.000 70,449 +0.10(+1.69%)
Oct 22, 2019 5.930 5.980 5.900 5.900 105,504 -0.10(-1.67%)
Oct 21, 2019 6.030 6.030 5.990 6.000 124,859 +0.17(+2.92%)
Oct 18, 2019 5.850 5.850 5.800 5.830 75,400 +0.02(+0.36%)
Oct 17, 2019 5.890 5.910 5.800 5.809 103,848 -0.01(-0.19%)
Oct 16, 2019 5.850 5.880 5.820 5.820 146,230 -0.08(-1.36%)
Oct 15, 2019 5.800 5.950 5.790 5.900 209,726 +0.15(+2.61%)
Oct 14, 2019 5.780 5.800 5.740 5.750 64,662 -0.19(-3.20%)
Oct 11, 2019 5.870 5.990 5.860 5.940 155,700 +0.25(+4.45%)
Oct 10, 2019 5.600 5.700 5.600 5.687 251,489 +0.21(+3.78%)
Oct 09, 2019 5.500 5.500 5.410 5.480 71,210 +0.06(+1.11%)
Oct 08, 2019 5.470 5.470 5.410 5.420 141,863 -0.03(-0.55%)
Oct 07, 2019 5.500 5.530 5.450 5.450 283,876 -0.15(-2.68%)
Oct 04, 2019 5.530 5.600 5.470 5.600 231,900 +0.00(+0.09%)
Oct 03, 2019 5.590 5.630 5.546 5.595 122,672 -0.08(-1.32%)
Oct 02, 2019 5.610 5.700 5.580 5.670 241,775 -0.13(-2.24%)
Oct 01, 2019 5.830 5.845 5.760 5.800 189,185 -0.17(-2.77%)
Sep 30, 2019 5.970 5.998 5.950 5.965 113,833 -0.02(-0.25%)
Sep 27, 2019 6.025 6.042 5.950 5.980 274,900 +0.03(+0.54%)
Sep 26, 2019 5.990 6.000 5.940 5.948 170,708 -0.04(-0.70%)
Sep 25, 2019 5.910 5.990 5.910 5.990 193,256 -0.02(-0.33%)
Sep 24, 2019 6.120 6.120 6.000 6.010 315,695 -0.14(-2.28%)
Sep 23, 2019 6.110 6.180 6.090 6.150 102,422 -0.16(-2.54%)
Sep 20, 2019 6.315 6.366 6.280 6.310 67,100 +0.04(+0.64%)
Sep 19, 2019 6.330 6.336 6.270 6.270 138,744 +0.03(+0.48%)
Sep 18, 2019 6.310 6.330 6.190 6.240 162,513 -0.04(-0.64%)
Sep 17, 2019 6.200 6.290 6.200 6.280 87,218 -0.02(-0.32%)
Sep 16, 2019 6.370 6.370 6.300 6.300 111,110 -0.12(-1.87%)
Sep 13, 2019 6.410 6.480 6.390 6.420 369,800 +0.22(+3.55%)
Sep 12, 2019 6.110 6.250 6.070 6.200 169,288 +0.03(+0.42%)
Sep 11, 2019 6.230 6.230 6.150 6.174 66,256 +0.07(+1.21%)
Sep 10, 2019 6.050 6.130 6.038 6.100 179,119 +0.15(+2.59%)
Sep 09, 2019 5.930 5.984 5.920 5.946 154,437 +0.05(+0.78%)
Sep 06, 2019 5.925 5.940 5.890 5.900 132,600 +0.08(+1.37%)
Sep 05, 2019 5.790 5.900 5.790 5.820 251,038 -0.09(-1.52%)
Sep 04, 2019 5.840 5.930 5.840 5.910 379,476 +0.26(+4.60%)
Sep 03, 2019 5.580 5.690 5.555 5.650 174,996 -0.04(-0.79%)
Aug 30, 2019 5.710 5.770 5.670 5.695 152,200 +0.12(+2.24%)
Aug 29, 2019 5.600 5.640 5.570 5.570 285,423 +0.09(+1.64%)
Aug 28, 2019 5.375 5.500 5.350 5.480 123,582 +0.06(+1.01%)
Aug 27, 2019 5.460 5.490 5.410 5.425 355,926 -0.00(-0.09%)
Aug 26, 2019 5.440 5.475 5.430 5.430 101,743 +0.00(+0.00%)
Aug 23, 2019 5.520 5.570 5.430 5.430 141,800 -0.14(-2.51%)
Aug 22, 2019 5.580 5.600 5.503 5.570 135,726 +0.01(+0.18%)
Aug 21, 2019 5.605 5.630 5.560 5.560 344,868 +0.05(+0.91%)
Aug 20, 2019 5.590 5.590 5.510 5.510 411,441 -0.06(-1.15%)
Aug 19, 2019 5.600 5.660 5.570 5.574 278,457 +0.14(+2.65%)
Aug 16, 2019 5.390 5.430 5.370 5.430 288,900 +0.10(+1.91%)
Aug 15, 2019 5.360 5.370 5.290 5.328 249,391 -0.15(-2.77%)
Aug 14, 2019 5.500 5.510 5.450 5.480 199,229 -0.18(-3.18%)
Aug 13, 2019 5.470 5.733 5.470 5.660 290,887 +0.15(+2.72%)
Aug 12, 2019 5.570 5.580 5.500 5.510 335,531 -0.01(-0.18%)
Aug 09, 2019 5.570 5.590 5.520 5.520 443,200 -0.17(-2.99%)
Aug 08, 2019 5.587 5.710 5.580 5.690 309,202 +0.11(+1.97%)
Aug 07, 2019 5.340 5.580 5.310 5.580 367,490 -0.05(-0.89%)
Aug 06, 2019 5.635 5.640 5.520 5.630 809,135 +0.02(+0.36%)
Aug 05, 2019 5.650 5.680 5.580 5.610 554,776 -0.24(-4.10%)
Aug 02, 2019 5.850 5.860 5.760 5.850 249,300 -0.17(-2.79%)
Aug 01, 2019 6.050 6.310 6.000 6.018 383,214 -0.39(-6.12%)
Jul 31, 2019 6.475 6.509 6.300 6.410 503,666 -0.19(-2.88%)
Jul 30, 2019 6.620 6.620 6.550 6.600 161,404 -0.09(-1.35%)
Jul 29, 2019 6.750 6.750 6.670 6.690 83,097 -0.00(-0.07%)
Jul 26, 2019 6.740 6.740 6.680 6.695 261,000 -0.10(-1.54%)
Jul 25, 2019 6.900 6.905 6.780 6.800 1,467,231 -0.13(-1.95%)
Jul 24, 2019 6.870 6.940 6.863 6.935 796,588 +0.09(+1.39%)
Jul 23, 2019 6.830 6.865 6.800 6.840 139,518 +0.10(+1.48%)
Jul 22, 2019 6.800 6.815 6.730 6.740 69,077 -0.01(-0.15%)
Jul 19, 2019 6.750 6.800 6.720 6.750 115,500 -0.01(-0.22%)
Jul 18, 2019 6.680 6.765 6.660 6.765 126,182 +0.09(+1.35%)
Jul 17, 2019 6.680 6.710 6.645 6.675 149,369 +0.01(+0.23%)
Jul 16, 2019 6.660 6.768 6.640 6.660 169,169 -0.02(-0.37%)
Jul 15, 2019 6.730 6.750 6.670 6.685 239,884 +0.02(+0.38%)
Jul 12, 2019 6.645 6.690 6.610 6.660 109,900 +0.05(+0.72%)
Jul 11, 2019 6.630 6.631 6.570 6.612 179,614 -0.10(-1.45%)
Jul 10, 2019 6.740 6.752 6.680 6.710 119,684 +0.08(+1.21%)
Jul 09, 2019 6.650 6.660 6.580 6.630 197,627 -0.15(-2.18%)
Jul 08, 2019 6.760 6.820 6.730 6.778 171,374 +0.05(+0.79%)
Jul 05, 2019 6.710 6.730 6.633 6.725 124,400 -0.19(-2.68%)
Jul 03, 2019 6.920 6.930 6.880 6.910 86,900 -0.12(-1.71%)
Jul 02, 2019 6.950 7.030 6.902 7.030 87,826 +0.04(+0.57%)
Jul 01, 2019 6.996 7.000 6.920 6.990 202,544 +0.10(+1.45%)
Jun 28, 2019 6.865 6.950 6.850 6.890 692,500 +0.17(+2.53%)
Jun 27, 2019 6.990 6.990 6.420 6.720 1,513,322 -0.26(-3.72%)
Jun 26, 2019 7.020 7.040 6.970 6.980 170,726 +0.00(+0.00%)
Jun 25, 2019 7.040 7.060 6.940 6.980 89,524 -0.04(-0.63%)
Jun 24, 2019 7.030 7.080 7.000 7.024 108,105 -0.02(-0.23%)
Jun 21, 2019 7.070 7.080 7.030 7.040 61,800 -0.01(-0.14%)
Jun 20, 2019 7.070 7.090 7.018 7.050 162,735 +0.06(+0.86%)
Jun 19, 2019 6.942 6.990 6.890 6.990 1,094,886 +0.03(+0.43%)
Jun 18, 2019 6.790 6.970 6.790 6.960 247,838 +0.21(+3.11%)
Jun 17, 2019 6.750 6.775 6.720 6.750 136,824 -0.06(-0.88%)
Jun 14, 2019 6.808 6.830 6.770 6.810 240,800 -0.06(-0.87%)
Jun 13, 2019 6.840 6.900 6.810 6.870 56,024 +0.10(+1.48%)
Jun 12, 2019 6.830 6.830 6.770 6.770 168,613 -0.07(-1.02%)
Jun 11, 2019 6.880 6.890 6.814 6.840 955,277 +0.16(+2.40%)
Jun 10, 2019 6.660 6.690 6.650 6.680 242,049 +0.07(+1.06%)
Jun 07, 2019 6.560 6.668 6.560 6.610 239,200 -0.02(-0.30%)
Jun 06, 2019 6.610 6.650 6.560 6.630 353,163 +0.08(+1.22%)
Jun 05, 2019 6.620 6.620 6.510 6.550 328,645 -0.08(-1.21%)
Jun 04, 2019 6.570 6.640 6.540 6.630 263,728 +0.17(+2.71%)
Jun 03, 2019 6.415 6.470 6.390 6.455 251,992 +0.12(+1.81%)
May 31, 2019 6.340 6.400 6.305 6.340 771,000 -0.19(-2.91%)
May 30, 2019 6.510 6.560 6.490 6.530 663,033 +0.02(+0.31%)
May 29, 2019 6.460 6.510 6.430 6.510 416,948 -0.01(-0.15%)
May 28, 2019 6.600 6.600 6.520 6.520 109,270 -0.08(-1.21%)
May 24, 2019 6.580 6.630 6.550 6.600 300,500 +0.10(+1.54%)
May 23, 2019 6.520 6.540 6.460 6.500 162,000 -0.21(-3.13%)
May 22, 2019 6.760 6.770 6.690 6.710 177,148 -0.23(-3.31%)
May 21, 2019 6.940 6.960 6.880 6.940 224,099 +0.09(+1.31%)
May 20, 2019 6.900 6.930 6.850 6.850 175,639 -0.12(-1.72%)
May 17, 2019 6.945 7.000 6.940 6.970 583,100 -0.12(-1.69%)
May 16, 2019 7.100 7.130 7.090 7.090 150,711 -0.02(-0.23%)
May 15, 2019 6.970 7.130 6.950 7.106 224,012 -0.04(-0.62%)
May 14, 2019 7.160 7.180 7.110 7.150 190,961 +0.16(+2.29%)
May 13, 2019 7.100 7.120 6.970 6.990 240,830 -0.40(-5.48%)
May 10, 2019 7.300 7.395 7.250 7.395 124,200 +0.06(+0.89%)
May 09, 2019 7.230 7.370 7.218 7.330 181,226 -0.07(-0.95%)
May 08, 2019 7.300 7.410 7.290 7.400 329,555 -0.10(-1.33%)
May 07, 2019 7.520 7.530 7.450 7.500 271,492 -0.12(-1.57%)
May 06, 2019 7.610 7.690 7.495 7.620 377,026 -0.21(-2.68%)
May 03, 2019 7.765 7.830 7.750 7.830 103,000 +0.15(+1.98%)
May 02, 2019 7.680 7.690 7.620 7.678 102,054 -0.06(-0.80%)
May 01, 2019 7.870 7.885 7.720 7.740 54,655 -0.15(-1.90%)
Apr 30, 2019 7.795 7.926 7.780 7.890 266,914 -0.19(-2.35%)
Apr 29, 2019 8.065 8.080 8.020 8.080 205,332 +0.08(+1.06%)
Apr 26, 2019 8.020 8.030 7.960 7.995 266,900 -0.23(-2.74%)
Apr 25, 2019 8.290 8.310 8.200 8.220 1,073,079 -0.35(-4.14%)
Apr 24, 2019 8.610 8.640 8.520 8.575 199,030 -0.15(-1.66%)
Apr 23, 2019 8.650 8.730 8.620 8.720 99,029 -0.06(-0.68%)
Apr 22, 2019 8.786 8.790 8.700 8.780 91,904 +0.03(+0.34%)
Apr 18, 2019 8.775 8.810 8.740 8.750 132,200 -0.12(-1.35%)
Apr 17, 2019 8.890 8.910 8.800 8.870 115,525 +0.21(+2.42%)
Apr 16, 2019 8.640 8.700 8.620 8.660 229,267 +0.02(+0.23%)
Apr 15, 2019 8.630 8.640 8.590 8.640 900,501 -0.05(-0.58%)
Apr 12, 2019 8.660 8.690 8.588 8.690 484,800 +0.33(+4.01%)
Apr 11, 2019 8.400 8.407 8.325 8.355 107,328 -0.25(-2.96%)
Apr 10, 2019 8.600 8.640 8.580 8.610 175,618 +0.08(+0.94%)
Apr 09, 2019 8.550 8.610 8.490 8.530 86,855 -0.08(-0.93%)
Apr 08, 2019 8.600 8.620 8.574 8.610 75,958 +0.03(+0.35%)
Apr 05, 2019 8.610 8.630 8.550 8.580 84,900 +0.01(+0.06%)
Apr 04, 2019 8.600 8.600 8.520 8.575 49,476 -0.08(-0.92%)
Apr 03, 2019 8.710 8.730 8.630 8.655 252,031 +0.07(+0.87%)
Apr 02, 2019 8.530 8.580 8.474 8.580 128,622 +0.03(+0.35%)
Apr 01, 2019 8.570 8.582 8.510 8.550 184,905 +0.31(+3.70%)
Mar 29, 2019 8.290 8.300 8.208 8.245 51,200 +0.11(+1.35%)
Mar 28, 2019 8.150 8.152 8.070 8.135 105,070 -0.02(-0.25%)
Mar 27, 2019 8.170 8.200 8.070 8.155 158,838 +0.04(+0.55%)
Mar 26, 2019 8.210 8.230 8.078 8.110 59,427 -0.02(-0.18%)
Mar 25, 2019 8.090 8.165 8.070 8.125 62,273 -0.02(-0.18%)
Mar 22, 2019 8.230 8.235 8.130 8.140 78,000 -0.23(-2.75%)
Mar 21, 2019 8.390 8.400 8.250 8.370 173,333 -0.03(-0.36%)
Mar 20, 2019 8.350 8.480 8.250 8.400 91,632 +0.03(+0.36%)
Mar 19, 2019 8.310 8.480 8.310 8.370 308,060 +0.18(+2.20%)
Mar 18, 2019 8.190 8.220 8.150 8.190 187,190 +0.12(+1.49%)
Mar 15, 2019 8.070 8.120 8.050 8.070 65,700 +0.02(+0.19%)
Mar 14, 2019 8.020 8.115 8.020 8.055 65,137 -0.04(-0.49%)
Mar 13, 2019 8.060 8.100 8.060 8.095 154,705 +0.19(+2.34%)
Mar 12, 2019 7.920 7.950 7.870 7.910 106,778 +0.01(+0.13%)
Mar 11, 2019 7.790 7.910 7.784 7.900 149,556 +0.21(+2.73%)
Mar 08, 2019 7.630 7.720 7.610 7.690 238,000 -0.14(-1.79%)
Mar 07, 2019 7.960 7.980 7.830 7.830 99,008 -0.24(-2.97%)
Mar 06, 2019 8.110 8.110 8.050 8.070 208,961 +0.06(+0.81%)
Mar 05, 2019 7.990 8.020 7.962 8.005 215,934 +0.01(+0.06%)
Mar 04, 2019 7.990 8.018 7.930 8.000 119,014 +0.01(+0.13%)
Mar 01, 2019 8.040 8.100 7.960 7.990 203,800 -0.04(-0.56%)
Feb 28, 2019 8.080 8.080 8.000 8.035 104,127 -0.11(-1.29%)
Feb 27, 2019 8.190 8.200 8.090 8.140 325,278 +0.06(+0.74%)
Feb 26, 2019 7.980 8.130 7.970 8.080 491,593 +0.11(+1.38%)
Feb 25, 2019 8.010 8.050 7.900 7.970 1,398,455 -0.03(-0.38%)
Feb 22, 2019 8.030 8.050 7.990 8.000 1,395,300 +0.18(+2.30%)
Feb 21, 2019 7.870 7.870 7.770 7.820 141,848 -0.20(-2.49%)
Feb 20, 2019 7.890 8.100 7.890 8.020 617,128 +0.20(+2.62%)
Feb 19, 2019 7.680 7.870 7.670 7.815 273,891 +0.03(+0.32%)
Feb 15, 2019 7.726 7.810 7.710 7.790 287,800 +0.25(+3.32%)
Feb 14, 2019 7.540 7.600 7.520 7.540 169,180 -0.07(-0.92%)
Feb 13, 2019 7.630 7.680 7.600 7.610 122,141 +0.10(+1.26%)
Feb 12, 2019 7.440 7.530 7.420 7.515 1,696,424 +0.11(+1.55%)
Feb 11, 2019 7.400 7.420 7.370 7.400 133,786 -0.13(-1.79%)
Feb 08, 2019 7.590 7.610 7.525 7.535 173,500 -0.10(-1.37%)
Feb 07, 2019 7.780 7.780 7.600 7.640 204,331 -0.25(-3.17%)
Feb 06, 2019 7.830 7.890 7.820 7.890 156,990 +0.06(+0.83%)
Feb 05, 2019 7.870 7.880 7.778 7.825 294,331 -0.04(-0.51%)
Feb 04, 2019 7.800 7.880 7.770 7.865 168,588 -0.12(-1.44%)
Feb 01, 2019 7.910 7.986 7.860 7.980 215,400 -0.12(-1.48%)
Jan 31, 2019 8.050 8.122 8.050 8.100 114,392 +0.08(+1.06%)
Jan 30, 2019 7.935 8.048 7.890 8.015 218,619 +0.27(+3.42%)
Jan 29, 2019 7.820 7.850 7.740 7.750 188,172 +0.10(+1.31%)
Jan 28, 2019 7.628 7.670 7.570 7.650 201,966 -0.21(-2.61%)
Jan 25, 2019 7.750 7.870 7.750 7.855 315,700 +0.37(+4.94%)
Jan 24, 2019 7.430 7.510 7.420 7.485 236,619 +0.05(+0.67%)
Jan 23, 2019 7.490 7.525 7.400 7.435 75,493 +0.01(+0.13%)
Jan 22, 2019 7.470 7.475 7.400 7.425 137,276 -0.15(-1.92%)
Jan 18, 2019 7.750 7.766 7.570 7.570 266,800 +0.06(+0.73%)
Jan 17, 2019 7.395 7.560 7.395 7.515 508,218 +0.14(+1.90%)
Jan 16, 2019 7.395 7.450 7.350 7.375 124,374 -0.07(-0.87%)
Jan 15, 2019 7.499 7.510 7.390 7.440 1,184,345 -0.01(-0.20%)
Jan 14, 2019 7.400 7.520 7.400 7.455 275,602 -0.10(-1.32%)
Jan 11, 2019 7.440 7.600 7.432 7.555 138,200 +0.04(+0.53%)
Jan 10, 2019 7.320 7.520 7.320 7.515 469,892 +0.06(+0.87%)
Jan 09, 2019 7.505 7.570 7.430 7.450 692,845 +0.11(+1.43%)
Jan 08, 2019 7.365 7.385 7.300 7.345 374,062 +0.04(+0.48%)
Jan 07, 2019 7.260 7.350 7.250 7.310 352,526 +0.09(+1.32%)
Jan 04, 2019 7.050 7.250 7.030 7.215 143,900 +0.46(+6.89%)
Jan 03, 2019 6.960 6.970 6.720 6.750 196,139 -0.37(-5.13%)
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.