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

Glencore International Plc ADR (OP: GLNCY )

11.63 -0.20 (-1.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 30, 2020 3.990 4.000 3.920 4.000 167,200 -0.00(-0.12%)
Oct 29, 2020 3.940 4.040 3.900 4.005 354,850 +0.02(+0.50%)
Oct 28, 2020 4.030 4.040 3.960 3.985 655,475 -0.17(-3.98%)
Oct 27, 2020 4.180 4.180 4.120 4.150 102,857 -0.12(-2.81%)
Oct 26, 2020 4.320 4.350 4.230 4.270 126,624 -0.04(-1.01%)
Oct 23, 2020 4.340 4.350 4.290 4.314 129,200 +0.03(+0.78%)
Oct 22, 2020 4.230 4.310 4.230 4.280 134,624 -0.07(-1.61%)
Oct 21, 2020 4.340 4.430 4.325 4.350 212,022 +0.03(+0.69%)
Oct 20, 2020 4.270 4.360 4.260 4.320 477,222 +0.11(+2.61%)
Oct 19, 2020 4.210 4.300 4.180 4.210 181,118 +0.03(+0.72%)
Oct 16, 2020 4.160 4.190 4.120 4.180 184,300 +0.00(+0.00%)
Oct 15, 2020 4.130 4.180 4.110 4.180 142,291 -0.13(-3.02%)
Oct 14, 2020 4.310 4.360 4.310 4.310 122,382 +0.00(+0.00%)
Oct 13, 2020 4.330 4.330 4.280 4.310 105,398 -0.12(-2.71%)
Oct 12, 2020 4.470 4.470 4.420 4.430 136,447 -0.01(-0.23%)
Oct 09, 2020 4.520 4.550 4.440 4.440 118,100 +0.09(+2.07%)
Oct 08, 2020 4.400 4.410 4.330 4.350 111,804 +0.02(+0.46%)
Oct 07, 2020 4.320 4.370 4.250 4.330 74,289 +0.17(+4.09%)
Oct 06, 2020 4.270 4.290 4.150 4.160 152,139 -0.06(-1.54%)
Oct 05, 2020 4.190 4.230 4.160 4.225 86,694 +0.11(+2.80%)
Oct 02, 2020 4.040 4.160 4.010 4.110 118,800 +0.07(+1.73%)
Oct 01, 2020 4.070 4.070 4.020 4.040 301,300 -0.06(-1.46%)
Sep 30, 2020 4.140 4.180 4.080 4.100 315,225 -0.02(-0.49%)
Sep 29, 2020 4.150 4.160 4.090 4.120 220,120 -0.06(-1.53%)
Sep 28, 2020 4.280 4.280 4.180 4.184 192,176 -0.06(-1.32%)
Sep 25, 2020 4.210 4.250 4.180 4.240 101,200 -0.02(-0.47%)
Sep 24, 2020 4.247 4.300 4.220 4.260 133,865 +0.01(+0.24%)
Sep 23, 2020 4.390 4.400 4.240 4.250 260,863 -0.14(-3.30%)
Sep 22, 2020 4.415 4.440 4.330 4.395 150,603 -0.03(-0.57%)
Sep 21, 2020 4.470 4.470 4.350 4.420 358,486 -0.20(-4.33%)
Sep 18, 2020 4.670 4.690 4.600 4.620 235,500 -0.13(-2.74%)
Sep 17, 2020 4.680 4.761 4.670 4.750 79,741 -0.01(-0.17%)
Sep 16, 2020 4.780 4.790 4.730 4.758 465,767 +0.05(+1.02%)
Sep 15, 2020 4.770 4.780 4.700 4.710 449,403 +0.09(+1.95%)
Sep 14, 2020 4.610 4.630 4.590 4.620 158,387 +0.03(+0.65%)
Sep 11, 2020 4.550 4.620 4.520 4.590 198,000 +0.19(+4.32%)
Sep 10, 2020 4.480 4.530 4.370 4.400 131,480 -0.10(-2.22%)
Sep 09, 2020 4.500 4.520 4.480 4.500 89,655 +0.05(+1.12%)
Sep 08, 2020 4.460 4.500 4.400 4.450 198,623 -0.11(-2.41%)
Sep 04, 2020 4.445 4.600 4.430 4.560 206,800 +0.19(+4.35%)
Sep 03, 2020 4.490 4.520 4.330 4.370 450,214 -0.28(-6.02%)
Sep 02, 2020 4.630 4.650 4.570 4.650 215,086 +0.07(+1.53%)
Sep 01, 2020 4.550 4.600 4.510 4.580 263,594 -0.10(-2.24%)
Aug 31, 2020 4.740 4.770 4.650 4.685 683,888 +0.22(+5.04%)
Aug 28, 2020 4.430 4.480 4.430 4.460 2,859,600 +0.11(+2.53%)
Aug 27, 2020 4.485 4.500 4.340 4.350 2,365,813 -0.09(-1.98%)
Aug 26, 2020 4.380 4.440 4.370 4.438 208,261 +0.06(+1.32%)
Aug 25, 2020 4.420 4.440 4.340 4.380 226,028 -0.05(-1.13%)
Aug 24, 2020 4.460 4.460 4.410 4.430 128,006 +0.08(+1.84%)
Aug 21, 2020 4.370 4.370 4.330 4.350 279,100 -0.07(-1.58%)
Aug 20, 2020 4.390 4.440 4.370 4.420 137,978 -0.12(-2.64%)
Aug 19, 2020 4.530 4.610 4.520 4.540 277,850 +0.02(+0.44%)
Aug 18, 2020 4.570 4.570 4.480 4.520 108,113 +0.01(+0.23%)
Aug 17, 2020 4.490 4.521 4.480 4.510 102,314 +0.10(+2.37%)
Aug 14, 2020 4.440 4.443 4.400 4.405 184,900 -0.12(-2.76%)
Aug 13, 2020 4.560 4.590 4.500 4.530 137,667 -0.06(-1.31%)
Aug 12, 2020 4.620 4.660 4.580 4.590 49,732 +0.03(+0.66%)
Aug 11, 2020 4.570 4.630 4.550 4.560 224,816 +0.09(+2.01%)
Aug 10, 2020 4.440 4.470 4.420 4.470 145,600 -0.04(-0.89%)
Aug 07, 2020 4.530 4.543 4.470 4.510 259,200 -0.20(-4.33%)
Aug 06, 2020 4.750 4.770 4.680 4.714 252,122 -0.34(-6.65%)
Aug 05, 2020 4.900 5.090 4.880 5.050 585,323 +0.34(+7.22%)
Aug 04, 2020 4.640 4.730 4.640 4.710 142,400 +0.04(+0.86%)
Aug 03, 2020 4.610 4.670 4.570 4.670 205,957 +0.11(+2.41%)
Jul 31, 2020 4.610 4.630 4.480 4.560 387,300 -0.05(-1.08%)
Jul 30, 2020 4.560 4.640 4.495 4.610 130,105 -0.11(-2.33%)
Jul 29, 2020 4.700 4.750 4.660 4.720 79,696 +0.05(+1.07%)
Jul 28, 2020 4.670 4.700 4.630 4.670 161,608 -0.05(-1.06%)
Jul 27, 2020 4.690 4.770 4.690 4.720 214,571 +0.10(+2.15%)
Jul 24, 2020 4.590 4.650 4.560 4.620 133,100 +0.05(+1.11%)
Jul 23, 2020 4.620 4.630 4.550 4.570 253,675 +0.06(+1.33%)
Jul 22, 2020 4.480 4.520 4.460 4.510 175,278 -0.09(-1.96%)
Jul 21, 2020 4.600 4.640 4.575 4.600 183,918 +0.00(+0.00%)
Jul 20, 2020 4.530 4.610 4.530 4.600 138,902 +0.01(+0.22%)
Jul 17, 2020 4.560 4.590 4.524 4.590 185,400 +0.06(+1.32%)
Jul 16, 2020 4.510 4.560 4.500 4.530 206,655 -0.02(-0.44%)
Jul 15, 2020 4.610 4.630 4.510 4.550 302,089 +0.06(+1.34%)
Jul 14, 2020 4.330 4.500 4.320 4.490 108,841 +0.17(+3.94%)
Jul 13, 2020 4.450 4.480 4.315 4.320 3,818,625 -0.09(-2.04%)
Jul 10, 2020 4.390 4.410 4.355 4.410 200,700 +0.05(+1.15%)
Jul 09, 2020 4.380 4.430 4.307 4.360 220,849 +0.01(+0.23%)
Jul 08, 2020 4.330 4.350 4.280 4.350 201,341 +0.04(+0.93%)
Jul 07, 2020 4.320 4.360 4.300 4.310 85,673 -0.02(-0.46%)
Jul 06, 2020 4.280 4.330 4.270 4.330 199,288 +0.09(+2.12%)
Jul 02, 2020 4.260 4.340 4.210 4.240 174,700 +0.08(+1.92%)
Jul 01, 2020 4.180 4.180 4.117 4.160 225,937 -0.05(-1.12%)
Jun 30, 2020 4.080 4.220 4.080 4.207 115,939 +0.11(+2.61%)
Jun 29, 2020 4.130 4.150 4.090 4.100 162,434 +0.04(+0.99%)
Jun 26, 2020 4.170 4.180 4.050 4.060 108,000 -0.12(-2.87%)
Jun 25, 2020 4.090 4.180 4.060 4.180 152,620 +0.08(+2.08%)
Jun 24, 2020 4.155 4.170 4.060 4.095 121,772 -0.14(-3.24%)
Jun 23, 2020 4.230 4.270 4.210 4.232 306,174 +0.15(+3.73%)
Jun 22, 2020 4.070 4.120 4.040 4.080 308,306 +0.00(+0.00%)
Jun 19, 2020 4.240 4.270 4.050 4.080 347,200 -0.11(-2.63%)
Jun 18, 2020 4.170 4.240 4.150 4.190 467,399 -0.07(-1.76%)
Jun 17, 2020 4.300 4.310 4.230 4.265 397,116 +0.00(+0.12%)
Jun 16, 2020 4.380 4.390 4.190 4.260 1,010,476 +0.03(+0.71%)
Jun 15, 2020 4.070 4.270 4.042 4.230 159,873 -0.02(-0.47%)
Jun 12, 2020 4.320 4.360 4.200 4.250 330,100 +0.17(+4.27%)
Jun 11, 2020 4.260 4.290 4.060 4.076 330,662 -0.44(-9.82%)
Jun 10, 2020 4.500 4.580 4.470 4.520 212,729 +0.07(+1.57%)
Jun 09, 2020 4.440 4.500 4.383 4.450 202,889 -0.16(-3.47%)
Jun 08, 2020 4.590 4.630 4.520 4.610 313,374 +0.13(+2.81%)
Jun 05, 2020 4.515 4.580 4.460 4.484 275,600 +0.25(+6.00%)
Jun 04, 2020 4.200 4.230 4.160 4.230 171,128 +0.03(+0.71%)
Jun 03, 2020 4.190 4.230 4.160 4.200 454,065 +0.17(+4.35%)
Jun 02, 2020 3.990 4.050 3.980 4.025 390,966 +0.13(+3.39%)
Jun 01, 2020 3.780 3.900 3.750 3.893 340,057 +0.19(+5.27%)
May 29, 2020 3.640 3.700 3.630 3.698 138,800 -0.09(-2.43%)
May 28, 2020 3.840 3.860 3.780 3.790 190,117 -0.04(-1.04%)
May 27, 2020 3.810 3.840 3.736 3.830 257,433 +0.09(+2.41%)
May 26, 2020 3.710 3.760 3.670 3.740 324,215 +0.17(+4.85%)
May 22, 2020 3.590 3.600 3.540 3.567 81,200 -0.07(-1.92%)
May 21, 2020 3.690 3.722 3.620 3.637 335,946 -0.08(-2.23%)
May 20, 2020 3.690 3.740 3.660 3.720 192,925 +0.04(+1.09%)
May 19, 2020 3.680 3.740 3.640 3.680 460,325 +0.05(+1.24%)
May 18, 2020 3.592 3.680 3.570 3.635 262,697 +0.24(+7.23%)
May 15, 2020 3.360 3.450 3.340 3.390 207,300 +0.07(+2.20%)
May 14, 2020 3.180 3.340 3.127 3.317 258,324 +0.00(+0.11%)
May 13, 2020 3.410 3.410 3.280 3.313 227,760 -0.19(-5.33%)
May 12, 2020 3.650 3.660 3.500 3.500 584,803 -0.12(-3.18%)
May 11, 2020 3.580 3.640 3.560 3.615 174,133 -0.04(-1.23%)
May 08, 2020 3.580 3.710 3.580 3.660 176,500 +0.04(+1.10%)
May 07, 2020 3.595 3.647 3.580 3.620 277,777 +0.10(+2.84%)
May 06, 2020 3.630 3.640 3.510 3.520 177,463 +0.02(+0.57%)
May 05, 2020 3.545 3.580 3.470 3.500 334,839 +0.09(+2.64%)
May 04, 2020 3.410 3.420 3.340 3.410 191,963 -0.02(-0.58%)
May 01, 2020 3.400 3.480 3.390 3.430 336,100 -0.22(-6.03%)
Apr 30, 2020 3.620 3.756 3.580 3.650 2,423,553 -0.18(-4.70%)
Apr 29, 2020 3.760 3.850 3.760 3.830 504,000 +0.27(+7.58%)
Apr 28, 2020 3.580 3.610 3.510 3.560 387,248 +0.11(+3.28%)
Apr 27, 2020 3.420 3.460 3.400 3.447 247,446 -0.00(-0.09%)
Apr 24, 2020 3.490 3.490 3.380 3.450 247,400 +0.00(+0.00%)
Apr 23, 2020 3.370 3.530 3.368 3.450 240,113 +0.05(+1.47%)
Apr 22, 2020 3.370 3.430 3.320 3.400 355,461 +0.14(+4.29%)
Apr 21, 2020 3.230 3.300 3.200 3.260 498,463 -0.20(-5.78%)
Apr 20, 2020 3.410 3.560 3.380 3.460 618,672 -0.03(-0.86%)
Apr 17, 2020 3.530 3.530 3.421 3.490 306,100 +0.24(+7.38%)
Apr 16, 2020 3.300 3.300 3.200 3.250 250,826 -0.06(-1.81%)
Apr 15, 2020 3.370 3.380 3.290 3.310 318,733 -0.27(-7.55%)
Apr 14, 2020 3.540 3.630 3.510 3.580 796,265 +0.02(+0.58%)
Apr 13, 2020 3.650 3.650 3.520 3.560 213,833 -0.01(-0.28%)
Apr 09, 2020 3.510 3.600 3.500 3.570 420,100 +0.17(+5.00%)
Apr 08, 2020 3.350 3.420 3.270 3.400 481,008 +0.00(+0.00%)
Apr 07, 2020 3.505 3.530 3.350 3.400 812,464 +0.25(+7.94%)
Apr 06, 2020 3.070 3.170 3.050 3.150 771,319 +0.26(+9.00%)
Apr 03, 2020 2.930 2.960 2.830 2.890 318,500 -0.21(-6.77%)
Apr 02, 2020 2.995 3.140 2.970 3.100 407,466 +0.23(+8.01%)
Apr 01, 2020 2.890 2.960 2.840 2.870 329,299 -0.09(-3.04%)
Mar 31, 2020 2.950 3.050 2.905 2.960 554,596 +0.06(+2.07%)
Mar 30, 2020 2.910 2.950 2.870 2.900 558,656 -0.12(-3.97%)
Mar 27, 2020 3.020 3.110 2.930 3.020 255,500 -0.12(-3.97%)
Mar 26, 2020 3.060 3.196 3.050 3.145 355,685 +0.10(+3.32%)
Mar 25, 2020 2.990 3.140 2.920 3.044 316,979 +0.07(+2.49%)
Mar 24, 2020 2.800 3.010 2.760 2.970 655,904 +0.42(+16.47%)
Mar 23, 2020 2.650 2.660 2.510 2.550 502,971 -0.12(-4.32%)
Mar 20, 2020 2.760 2.870 2.630 2.665 349,100 -0.02(-0.93%)
Mar 19, 2020 2.865 2.880 2.677 2.690 327,164 -0.17(-5.94%)
Mar 18, 2020 3.010 3.060 2.810 2.860 480,068 -0.41(-12.54%)
Mar 17, 2020 3.107 3.460 3.030 3.270 467,031 +0.25(+8.28%)
Mar 16, 2020 2.970 3.310 2.910 3.020 629,482 -0.53(-14.93%)
Mar 13, 2020 3.570 3.600 3.170 3.550 701,900 +0.29(+8.90%)
Mar 12, 2020 3.450 3.450 3.100 3.260 2,034,307 -0.59(-15.32%)
Mar 11, 2020 4.000 4.010 3.760 3.850 388,217 -0.31(-7.45%)
Mar 10, 2020 4.200 4.200 3.950 4.160 740,151 +0.29(+7.42%)
Mar 09, 2020 3.910 4.060 3.835 3.873 530,485 -0.63(-13.94%)
Mar 06, 2020 4.530 4.570 4.430 4.500 325,200 -0.23(-4.86%)
Mar 05, 2020 4.730 4.811 4.690 4.730 295,156 -0.25(-5.02%)
Mar 04, 2020 4.947 4.990 4.860 4.980 300,751 +0.18(+3.75%)
Mar 03, 2020 4.940 5.030 4.750 4.800 1,232,177 -0.18(-3.61%)
Mar 02, 2020 4.890 4.980 4.830 4.980 676,212 +0.09(+1.84%)
Feb 28, 2020 4.810 4.920 4.740 4.890 557,000 -0.12(-2.40%)
Feb 27, 2020 5.070 5.160 4.998 5.010 412,899 -0.23(-4.39%)
Feb 26, 2020 5.308 5.330 5.220 5.240 304,133 -0.05(-0.95%)
Feb 25, 2020 5.430 5.450 5.270 5.290 309,203 -0.11(-2.04%)
Feb 24, 2020 5.370 5.440 5.340 5.400 251,256 -0.35(-6.09%)
Feb 21, 2020 5.790 5.790 5.730 5.750 116,300 -0.11(-1.79%)
Feb 20, 2020 5.870 5.920 5.840 5.855 109,246 -0.10(-1.76%)
Feb 19, 2020 5.900 5.970 5.890 5.960 167,613 +0.12(+2.14%)
Feb 18, 2020 5.900 5.920 5.800 5.835 162,906 -0.22(-3.71%)
Feb 14, 2020 6.105 6.110 6.020 6.060 221,800 -0.07(-1.14%)
Feb 13, 2020 6.120 6.192 6.090 6.130 128,093 -0.01(-0.20%)
Feb 12, 2020 6.140 6.160 6.130 6.142 273,366 +0.14(+2.37%)
Feb 11, 2020 5.990 6.030 5.976 6.000 169,445 +0.09(+1.52%)
Feb 10, 2020 5.890 5.910 5.850 5.910 209,913 -0.02(-0.34%)
Feb 07, 2020 5.960 5.990 5.921 5.930 199,100 -0.20(-3.18%)
Feb 06, 2020 6.170 6.180 6.110 6.125 154,945 -0.02(-0.39%)
Feb 05, 2020 6.140 6.150 6.100 6.149 293,626 +0.11(+1.89%)
Feb 04, 2020 5.980 6.050 5.980 6.035 234,543 +0.30(+5.32%)
Feb 03, 2020 5.700 5.750 5.691 5.730 377,082 -0.06(-1.04%)
Jan 31, 2020 5.850 5.850 5.770 5.790 155,600 -0.14(-2.33%)
Jan 30, 2020 5.850 5.930 5.830 5.928 224,767 +0.04(+0.65%)
Jan 29, 2020 5.920 5.946 5.884 5.890 202,947 +0.00(+0.03%)
Jan 28, 2020 5.820 5.900 5.820 5.888 371,055 +0.15(+2.58%)
Jan 27, 2020 5.710 5.770 5.710 5.740 307,851 -0.21(-3.45%)
Jan 24, 2020 5.990 6.010 5.910 5.945 157,900 -0.06(-1.08%)
Jan 23, 2020 5.980 6.013 5.930 6.010 392,060 -0.12(-1.96%)
Jan 22, 2020 6.130 6.150 6.090 6.130 130,332 +0.00(+0.00%)
Jan 21, 2020 6.200 6.205 6.130 6.130 436,766 -0.15(-2.31%)
Jan 17, 2020 6.330 6.350 6.260 6.275 150,200 -0.01(-0.24%)
Jan 16, 2020 6.270 6.320 6.250 6.290 184,998 +0.06(+0.96%)
Jan 15, 2020 6.170 6.270 6.160 6.230 319,002 -0.05(-0.80%)
Jan 14, 2020 6.260 6.300 6.250 6.280 122,299 +0.03(+0.48%)
Jan 13, 2020 6.200 6.270 6.190 6.250 312,618 +0.03(+0.48%)
Jan 10, 2020 6.200 6.250 6.185 6.220 827,200 +0.01(+0.24%)
Jan 09, 2020 6.218 6.240 6.170 6.205 425,175 -0.02(-0.31%)
Jan 08, 2020 6.210 6.270 6.190 6.224 154,055 +0.07(+1.20%)
Jan 07, 2020 6.160 6.190 6.130 6.150 91,564 -0.02(-0.32%)
Jan 06, 2020 6.160 6.200 6.130 6.170 176,284 -0.06(-0.96%)
Jan 03, 2020 6.210 6.310 6.210 6.230 136,700 -0.07(-1.11%)
Jan 02, 2020 6.330 6.340 6.280 6.300 156,082 +0.12(+1.88%)
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%)
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.