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

Xunlei Ltd ADR (NQ: XNET )

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 20, 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 (%)
Apr 30, 2020 3.680 3.770 3.530 3.660 343,438 -0.04(-1.08%)
Apr 29, 2020 3.360 3.820 3.340 3.700 715,243 +0.37(+11.11%)
Apr 28, 2020 3.350 3.420 3.235 3.330 225,196 -0.01(-0.30%)
Apr 27, 2020 3.450 3.500 3.320 3.340 246,016 -0.01(-0.30%)
Apr 24, 2020 3.400 3.405 3.240 3.350 172,100 +0.04(+1.21%)
Apr 23, 2020 3.360 3.520 3.290 3.310 358,548 -0.12(-3.50%)
Apr 22, 2020 3.190 3.480 3.170 3.430 454,076 +0.29(+9.24%)
Apr 21, 2020 3.290 3.350 2.920 3.140 607,001 -0.25(-7.37%)
Apr 20, 2020 3.540 3.730 3.350 3.390 482,913 -0.17(-4.78%)
Apr 17, 2020 3.410 3.640 3.370 3.560 637,200 +0.16(+4.71%)
Apr 16, 2020 3.840 3.900 3.280 3.400 1,720,685 +0.10(+3.03%)
Apr 15, 2020 3.250 3.350 3.120 3.300 292,909 +0.01(+0.30%)
Apr 14, 2020 3.190 3.370 3.140 3.290 299,736 +0.13(+4.11%)
Apr 13, 2020 3.150 3.210 3.050 3.160 464,400 +0.07(+2.27%)
Apr 09, 2020 3.250 3.330 3.030 3.090 375,500 -0.16(-4.92%)
Apr 08, 2020 3.190 3.310 3.130 3.250 332,800 +0.06(+1.88%)
Apr 07, 2020 3.310 3.330 3.050 3.190 507,932 +0.05(+1.59%)
Apr 06, 2020 3.120 3.300 3.095 3.140 484,455 +0.15(+5.02%)
Apr 03, 2020 3.270 3.353 2.950 2.990 306,800 -0.23(-7.14%)
Apr 02, 2020 3.180 3.340 3.050 3.220 357,823 +0.17(+5.57%)
Apr 01, 2020 3.160 3.290 2.970 3.050 339,323 -0.25(-7.58%)
Mar 31, 2020 3.140 3.530 3.140 3.300 401,012 +0.11(+3.45%)
Mar 30, 2020 3.190 3.245 3.090 3.190 280,659 +0.01(+0.31%)
Mar 27, 2020 3.210 3.300 3.140 3.180 264,900 -0.25(-7.29%)
Mar 26, 2020 3.200 3.480 3.164 3.430 499,493 +0.18(+5.54%)
Mar 25, 2020 3.120 3.350 2.920 3.250 465,327 +0.19(+6.21%)
Mar 24, 2020 2.890 3.140 2.860 3.060 355,029 +0.24(+8.51%)
Mar 23, 2020 2.700 2.890 2.610 2.820 361,654 +0.13(+4.83%)
Mar 20, 2020 2.680 2.980 2.680 2.690 1,204,300 +0.05(+1.89%)
Mar 19, 2020 2.450 2.650 2.450 2.640 397,953 +0.16(+6.45%)
Mar 18, 2020 2.540 2.720 2.450 2.480 314,105 -0.35(-12.37%)
Mar 17, 2020 2.500 2.850 2.385 2.830 604,543 +0.45(+18.91%)
Mar 16, 2020 2.560 2.630 2.380 2.380 789,269 -0.50(-17.36%)
Mar 13, 2020 3.270 3.270 2.800 2.880 707,900 -0.14(-4.64%)
Mar 12, 2020 3.100 3.140 2.700 3.020 958,631 -0.35(-10.39%)
Mar 11, 2020 3.410 3.490 3.280 3.370 374,783 -0.12(-3.44%)
Mar 10, 2020 3.530 3.620 3.280 3.490 536,397 +0.04(+1.16%)
Mar 09, 2020 3.370 3.620 3.180 3.450 766,998 -0.27(-7.26%)
Mar 06, 2020 4.020 4.060 3.611 3.720 719,500 -0.29(-7.23%)
Mar 05, 2020 4.030 4.080 3.900 4.010 447,212 -0.06(-1.47%)
Mar 04, 2020 3.990 4.110 3.955 4.070 347,611 +0.09(+2.26%)
Mar 03, 2020 4.020 4.160 3.950 3.980 580,460 -0.01(-0.25%)
Mar 02, 2020 4.270 4.280 3.900 3.990 1,098,314 -0.36(-8.28%)
Feb 28, 2020 4.240 4.350 4.000 4.350 956,600 +0.07(+1.64%)
Feb 27, 2020 4.400 4.460 4.240 4.280 634,818 -0.17(-3.82%)
Feb 26, 2020 4.330 4.530 4.250 4.450 778,573 +0.17(+3.97%)
Feb 25, 2020 4.350 4.370 4.220 4.280 660,271 -0.06(-1.38%)
Feb 24, 2020 4.200 4.350 4.190 4.340 682,358 +0.00(+0.00%)
Feb 21, 2020 4.480 4.490 4.220 4.340 634,500 -0.15(-3.34%)
Feb 20, 2020 4.560 4.620 4.400 4.490 875,813 -0.14(-3.02%)
Feb 19, 2020 4.530 4.690 4.500 4.630 462,216 +0.09(+1.98%)
Feb 18, 2020 4.450 4.690 4.450 4.540 287,418 +0.00(+0.00%)
Feb 14, 2020 4.700 4.700 4.475 4.540 353,300 -0.16(-3.40%)
Feb 13, 2020 4.600 4.730 4.430 4.700 458,732 -0.03(-0.63%)
Feb 12, 2020 4.460 4.800 4.374 4.730 1,485,627 +0.30(+6.77%)
Feb 11, 2020 4.250 4.700 4.140 4.430 1,199,409 +0.22(+5.23%)
Feb 10, 2020 4.220 4.240 4.120 4.210 395,501 -0.07(-1.64%)
Feb 07, 2020 4.770 4.770 4.210 4.280 2,039,700 +0.05(+1.18%)
Feb 06, 2020 4.400 4.407 4.200 4.230 605,233 -0.15(-3.42%)
Feb 05, 2020 4.420 4.430 4.190 4.380 462,885 +0.01(+0.23%)
Feb 04, 2020 4.270 4.410 4.200 4.370 1,088,751 +0.21(+5.05%)
Feb 03, 2020 4.210 4.370 4.135 4.160 484,409 -0.07(-1.65%)
Jan 31, 2020 4.370 4.370 4.220 4.230 605,600 -0.17(-3.86%)
Jan 30, 2020 4.390 4.500 4.280 4.400 542,832 -0.11(-2.44%)
Jan 29, 2020 4.520 4.590 4.320 4.510 540,249 +0.02(+0.45%)
Jan 28, 2020 4.490 4.540 4.335 4.490 359,494 +0.04(+0.90%)
Jan 27, 2020 4.000 4.480 3.940 4.450 890,849 +0.05(+1.14%)
Jan 24, 2020 4.700 4.740 4.390 4.400 822,300 -0.17(-3.72%)
Jan 23, 2020 4.950 5.030 4.450 4.570 2,130,188 -0.53(-10.39%)
Jan 22, 2020 5.320 5.490 5.030 5.100 940,391 -0.19(-3.59%)
Jan 21, 2020 5.460 5.550 5.160 5.290 1,227,287 -0.28(-5.03%)
Jan 17, 2020 5.700 5.760 5.440 5.570 1,642,900 -0.08(-1.42%)
Jan 16, 2020 5.070 5.940 5.070 5.650 3,138,641 +0.57(+11.22%)
Jan 15, 2020 5.090 5.260 5.027 5.080 582,410 +0.03(+0.59%)
Jan 14, 2020 5.260 5.310 5.000 5.050 782,253 -0.23(-4.36%)
Jan 13, 2020 5.000 5.340 5.000 5.280 1,142,982 +0.29(+5.81%)
Jan 10, 2020 5.000 5.295 4.930 4.990 1,191,200 -0.04(-0.80%)
Jan 09, 2020 4.880 5.080 4.760 5.030 1,009,711 +0.17(+3.50%)
Jan 08, 2020 4.750 4.970 4.730 4.860 716,626 +0.08(+1.67%)
Jan 07, 2020 4.830 5.150 4.730 4.780 1,643,029 +0.00(+0.00%)
Jan 06, 2020 4.700 4.870 4.680 4.780 491,167 +0.07(+1.49%)
Jan 03, 2020 4.830 4.900 4.660 4.710 873,500 -0.18(-3.68%)
Jan 02, 2020 5.000 5.110 4.675 4.890 1,297,602 -0.01(-0.20%)
Dec 31, 2019 5.100 5.670 4.860 4.900 2,952,100 -0.27(-5.22%)
Dec 30, 2019 4.600 5.350 4.580 5.170 3,154,326 +0.57(+12.39%)
Dec 27, 2019 4.520 4.650 4.500 4.600 1,014,600 +0.08(+1.77%)
Dec 26, 2019 4.440 4.700 4.420 4.520 922,816 +0.05(+1.12%)
Dec 24, 2019 4.560 4.590 4.470 4.470 376,100 -0.11(-2.40%)
Dec 23, 2019 4.530 4.700 4.440 4.580 898,322 -0.02(-0.43%)
Dec 20, 2019 4.610 4.740 4.490 4.600 980,500 -0.08(-1.71%)
Dec 19, 2019 4.720 4.815 4.620 4.680 743,092 -0.11(-2.30%)
Dec 18, 2019 4.740 4.860 4.570 4.790 813,699 +0.06(+1.27%)
Dec 17, 2019 4.860 4.860 4.600 4.730 603,344 -0.04(-0.84%)
Dec 16, 2019 5.010 5.010 4.730 4.770 1,077,566 -0.06(-1.24%)
Dec 13, 2019 4.870 5.095 4.805 4.830 1,279,900 +0.08(+1.68%)
Dec 12, 2019 4.700 5.050 4.670 4.750 1,707,404 +0.01(+0.21%)
Dec 11, 2019 4.720 4.790 4.670 4.740 485,483 -0.01(-0.21%)
Dec 10, 2019 4.640 4.810 4.550 4.750 1,398,252 +0.07(+1.50%)
Dec 09, 2019 4.750 4.790 4.620 4.680 965,949 -0.09(-1.89%)
Dec 06, 2019 5.000 5.000 4.760 4.770 476,800 -0.17(-3.44%)
Dec 05, 2019 4.940 5.010 4.755 4.940 457,142 +0.02(+0.41%)
Dec 04, 2019 5.000 5.090 4.850 4.920 415,425 -0.04(-0.81%)
Dec 03, 2019 4.900 4.970 4.710 4.960 593,288 -0.02(-0.40%)
Dec 02, 2019 5.180 5.250 4.930 4.980 600,071 -0.19(-3.68%)
Nov 29, 2019 5.150 5.220 4.930 5.170 907,900 -0.09(-1.71%)
Nov 27, 2019 5.100 5.320 5.070 5.260 929,300 +0.17(+3.34%)
Nov 26, 2019 5.040 5.120 4.880 5.090 1,247,885 +0.01(+0.20%)
Nov 25, 2019 5.040 5.270 5.030 5.080 1,066,166 +0.01(+0.20%)
Nov 22, 2019 4.760 5.100 4.730 5.070 1,428,400 +0.08(+1.60%)
Nov 21, 2019 5.070 5.220 4.990 4.990 1,415,743 -0.11(-2.16%)
Nov 20, 2019 5.110 5.280 4.940 5.100 1,683,683 -0.13(-2.49%)
Nov 19, 2019 4.720 5.400 4.650 5.230 2,501,983 +0.53(+11.28%)
Nov 18, 2019 4.910 5.000 4.610 4.700 2,094,263 +0.02(+0.43%)
Nov 15, 2019 4.600 4.880 4.550 4.680 1,491,100 -0.05(-1.06%)
Nov 14, 2019 5.010 5.230 4.660 4.730 5,181,249 -1.08(-18.59%)
Nov 13, 2019 5.680 5.920 5.650 5.810 2,453,773 +0.07(+1.22%)
Nov 12, 2019 5.800 6.100 5.700 5.740 1,845,162 -0.24(-4.01%)
Nov 11, 2019 5.710 6.080 5.380 5.980 3,783,140 +0.07(+1.18%)
Nov 08, 2019 6.300 6.420 5.800 5.910 6,062,600 -0.78(-11.66%)
Nov 07, 2019 6.700 6.970 6.500 6.690 4,993,195 +0.17(+2.61%)
Nov 06, 2019 5.920 7.200 5.900 6.520 7,619,027 +0.46(+7.59%)
Nov 05, 2019 6.200 6.450 5.730 6.060 8,217,468 -0.31(-4.87%)
Nov 04, 2019 6.450 6.700 5.880 6.370 13,269,269 +0.09(+1.43%)
Nov 01, 2019 5.470 6.450 5.160 6.280 10,840,500 +0.80(+14.60%)
Oct 31, 2019 5.480 6.000 5.200 5.480 16,302,825 +0.39(+7.66%)
Oct 30, 2019 4.570 5.280 4.560 5.090 7,903,807 +0.32(+6.71%)
Oct 29, 2019 4.960 5.080 4.300 4.770 15,785,480 -0.93(-16.32%)
Oct 28, 2019 6.080 6.830 5.380 5.700 72,239,704 +0.88(+18.26%)
Oct 25, 2019 2.680 4.950 2.640 4.820 61,322,600 +2.50(+107.76%)
Oct 24, 2019 2.200 2.350 2.200 2.320 131,866 +0.02(+0.87%)
Oct 23, 2019 2.230 2.370 2.230 2.300 113,715 +0.00(+0.00%)
Oct 22, 2019 2.330 2.383 2.280 2.300 79,859 -0.02(-0.86%)
Oct 21, 2019 2.370 2.400 2.310 2.320 96,797 -0.05(-2.11%)
Oct 18, 2019 2.440 2.440 2.320 2.370 104,800 -0.10(-4.05%)
Oct 17, 2019 2.310 2.490 2.310 2.470 171,052 +0.14(+6.01%)
Oct 16, 2019 2.370 2.400 2.297 2.330 67,435 -0.03(-1.27%)
Oct 15, 2019 2.250 2.390 2.230 2.360 102,720 +0.10(+4.42%)
Oct 14, 2019 2.300 2.340 2.230 2.260 61,302 -0.02(-0.88%)
Oct 11, 2019 2.230 2.320 2.170 2.280 238,200 +0.09(+4.11%)
Oct 10, 2019 2.240 2.240 2.150 2.190 180,360 -0.05(-2.23%)
Oct 09, 2019 2.210 2.250 2.180 2.240 191,009 +0.04(+1.82%)
Oct 08, 2019 2.220 2.250 2.150 2.200 253,660 -0.04(-1.79%)
Oct 07, 2019 2.310 2.320 2.210 2.240 86,565 -0.10(-4.27%)
Oct 04, 2019 2.360 2.370 2.250 2.340 83,700 +0.01(+0.43%)
Oct 03, 2019 2.230 2.350 2.200 2.330 134,768 +0.09(+4.02%)
Oct 02, 2019 2.220 2.260 2.190 2.240 102,674 +0.00(+0.00%)
Oct 01, 2019 2.300 2.340 2.200 2.240 92,022 -0.05(-2.18%)
Sep 30, 2019 2.370 2.480 2.250 2.290 279,771 -0.03(-1.29%)
Sep 27, 2019 2.430 2.530 2.300 2.320 230,500 -0.12(-4.92%)
Sep 26, 2019 2.570 2.570 2.410 2.440 133,427 -0.13(-5.06%)
Sep 25, 2019 2.430 2.580 2.400 2.570 197,261 +0.13(+5.33%)
Sep 24, 2019 2.600 2.620 2.400 2.440 330,630 -0.18(-6.87%)
Sep 23, 2019 2.650 2.660 2.560 2.620 172,875 -0.03(-1.13%)
Sep 20, 2019 2.710 2.750 2.650 2.650 258,400 -0.05(-1.85%)
Sep 19, 2019 2.670 2.740 2.650 2.700 137,571 +0.03(+1.12%)
Sep 18, 2019 2.610 2.770 2.570 2.670 290,506 +0.07(+2.69%)
Sep 17, 2019 2.680 2.690 2.600 2.600 137,275 -0.07(-2.62%)
Sep 16, 2019 2.730 2.761 2.660 2.670 194,014 -0.12(-4.30%)
Sep 13, 2019 2.790 2.800 2.695 2.790 133,800 -0.01(-0.36%)
Sep 12, 2019 2.740 2.830 2.670 2.800 210,616 +0.05(+1.82%)
Sep 11, 2019 2.780 2.850 2.700 2.750 267,652 -0.04(-1.43%)
Sep 10, 2019 2.690 2.850 2.690 2.790 249,416 +0.10(+3.72%)
Sep 09, 2019 2.680 2.790 2.660 2.690 200,386 +0.01(+0.37%)
Sep 06, 2019 2.740 2.800 2.680 2.680 124,900 -0.06(-2.19%)
Sep 05, 2019 2.670 2.810 2.670 2.740 254,241 +0.12(+4.58%)
Sep 04, 2019 2.480 2.640 2.480 2.620 175,142 +0.16(+6.50%)
Sep 03, 2019 2.520 2.550 2.400 2.460 276,437 -0.06(-2.38%)
Aug 30, 2019 2.690 2.710 2.440 2.520 431,900 -0.17(-6.32%)
Aug 29, 2019 2.760 2.830 2.610 2.690 403,585 -0.05(-1.82%)
Aug 28, 2019 2.760 2.840 2.710 2.740 217,008 -0.03(-1.08%)
Aug 27, 2019 2.800 2.980 2.760 2.770 421,520 -0.02(-0.72%)
Aug 26, 2019 2.800 2.870 2.700 2.790 268,475 -0.01(-0.36%)
Aug 23, 2019 2.850 2.970 2.760 2.800 641,500 -0.20(-6.67%)
Aug 22, 2019 2.630 3.020 2.600 3.000 1,484,878 +0.39(+14.94%)
Aug 21, 2019 2.600 2.700 2.520 2.610 1,328,208 +0.03(+1.16%)
Aug 20, 2019 2.600 2.740 2.520 2.580 424,726 -0.04(-1.53%)
Aug 19, 2019 2.610 2.780 2.600 2.620 740,821 +0.10(+3.97%)
Aug 16, 2019 2.450 2.571 2.350 2.520 553,000 +0.07(+2.86%)
Aug 15, 2019 2.580 2.720 2.410 2.450 1,184,834 -0.20(-7.55%)
Aug 14, 2019 2.100 2.770 2.100 2.650 4,044,039 +0.59(+28.64%)
Aug 13, 2019 2.040 2.150 2.040 2.060 164,014 +0.02(+0.98%)
Aug 12, 2019 2.080 2.120 2.020 2.040 98,706 -0.03(-1.45%)
Aug 09, 2019 2.110 2.130 2.050 2.070 146,200 -0.04(-1.90%)
Aug 08, 2019 1.990 2.110 1.987 2.110 144,383 +0.14(+7.11%)
Aug 07, 2019 1.990 2.050 1.950 1.970 101,629 -0.06(-2.96%)
Aug 06, 2019 1.930 2.050 1.930 2.030 147,760 +0.13(+6.84%)
Aug 05, 2019 2.080 2.090 1.870 1.900 310,823 -0.18(-8.65%)
Aug 02, 2019 2.090 2.160 2.020 2.080 268,600 -0.04(-1.89%)
Aug 01, 2019 2.180 2.290 2.120 2.120 235,432 -0.11(-4.93%)
Jul 31, 2019 2.320 2.330 2.210 2.230 109,758 -0.09(-3.88%)
Jul 30, 2019 2.310 2.360 2.270 2.320 126,561 -0.02(-0.85%)
Jul 29, 2019 2.370 2.370 2.290 2.340 112,997 -0.05(-2.09%)
Jul 26, 2019 2.380 2.420 2.320 2.390 132,200 +0.02(+0.84%)
Jul 25, 2019 2.390 2.440 2.340 2.370 106,713 -0.02(-0.84%)
Jul 24, 2019 2.340 2.420 2.310 2.390 237,987 +0.03(+1.27%)
Jul 23, 2019 2.270 2.410 2.230 2.360 214,922 +0.09(+3.96%)
Jul 22, 2019 2.210 2.270 2.160 2.270 175,563 +0.06(+2.71%)
Jul 19, 2019 2.200 2.220 2.160 2.210 108,000 +0.01(+0.45%)
Jul 18, 2019 2.260 2.310 2.170 2.200 200,685 -0.08(-3.51%)
Jul 17, 2019 2.310 2.320 2.221 2.280 188,554 -0.03(-1.30%)
Jul 16, 2019 2.540 2.540 2.310 2.310 611,574 -0.23(-9.06%)
Jul 15, 2019 2.610 2.670 2.540 2.540 316,283 -0.07(-2.68%)
Jul 12, 2019 2.610 2.630 2.560 2.610 101,900 -0.01(-0.38%)
Jul 11, 2019 2.680 2.690 2.590 2.620 187,547 -0.06(-2.24%)
Jul 10, 2019 2.730 2.790 2.640 2.680 297,420 -0.05(-1.83%)
Jul 09, 2019 2.600 2.800 2.585 2.730 496,450 +0.12(+4.60%)
Jul 08, 2019 2.590 2.660 2.520 2.610 236,260 +0.00(+0.00%)
Jul 05, 2019 2.520 2.630 2.430 2.610 1,189,700 +0.10(+3.98%)
Jul 03, 2019 2.550 2.550 2.500 2.510 79,300 -0.04(-1.57%)
Jul 02, 2019 2.600 2.600 2.520 2.550 123,941 -0.05(-1.92%)
Jul 01, 2019 2.680 2.680 2.580 2.600 282,790 -0.02(-0.76%)
Jun 28, 2019 2.520 2.650 2.510 2.620 293,000 +0.12(+4.80%)
Jun 27, 2019 2.680 2.680 2.500 2.500 1,356,758 -0.22(-8.09%)
Jun 26, 2019 2.640 2.750 2.300 2.720 1,031,989 +0.15(+5.84%)
Jun 25, 2019 2.620 2.670 2.560 2.570 267,633 -0.08(-3.02%)
Jun 24, 2019 2.790 2.800 2.630 2.650 263,049 -0.11(-3.99%)
Jun 21, 2019 2.780 2.840 2.745 2.760 513,200 -0.01(-0.36%)
Jun 20, 2019 2.790 2.810 2.690 2.770 540,345 +0.06(+2.21%)
Jun 19, 2019 2.660 2.770 2.590 2.710 510,395 +0.08(+3.04%)
Jun 18, 2019 2.600 2.700 2.500 2.630 924,552 +0.08(+3.14%)
Jun 17, 2019 2.300 2.560 2.290 2.550 851,944 +0.26(+11.35%)
Jun 14, 2019 2.150 2.300 2.150 2.290 827,300 +0.11(+5.05%)
Jun 13, 2019 2.260 2.300 2.170 2.180 359,177 -0.07(-3.11%)
Jun 12, 2019 2.160 2.270 2.160 2.250 198,025 +0.07(+3.21%)
Jun 11, 2019 2.290 2.300 2.150 2.180 236,291 -0.08(-3.54%)
Jun 10, 2019 2.220 2.300 2.220 2.260 386,079 +0.07(+3.20%)
Jun 07, 2019 2.150 2.220 1.988 2.190 461,000 +0.05(+2.34%)
Jun 06, 2019 2.280 2.320 2.060 2.140 624,774 -0.15(-6.55%)
Jun 05, 2019 2.320 2.370 2.260 2.290 552,846 -0.03(-1.29%)
Jun 04, 2019 2.280 2.380 2.280 2.320 1,046,710 +0.04(+1.75%)
Jun 03, 2019 2.470 2.470 2.255 2.280 641,892 -0.13(-5.39%)
May 31, 2019 2.470 2.500 2.390 2.410 281,700 -0.07(-2.82%)
May 30, 2019 2.600 2.650 2.470 2.480 339,161 -0.13(-4.98%)
May 29, 2019 2.620 2.680 2.580 2.610 154,960 -0.02(-0.76%)
May 28, 2019 2.600 2.660 2.560 2.630 217,013 +0.03(+1.15%)
May 24, 2019 2.610 2.660 2.560 2.600 164,600 +0.00(+0.00%)
May 23, 2019 2.620 2.690 2.550 2.600 464,406 -0.02(-0.76%)
May 22, 2019 2.830 2.830 2.610 2.620 719,898 -0.24(-8.39%)
May 21, 2019 2.730 2.909 2.650 2.860 570,033 +0.15(+5.54%)
May 20, 2019 2.780 2.790 2.620 2.710 728,863 -0.15(-5.24%)
May 17, 2019 3.100 3.110 2.810 2.860 1,098,000 -0.27(-8.63%)
May 16, 2019 3.260 3.270 3.130 3.130 385,838 -0.09(-2.80%)
May 15, 2019 3.220 3.250 3.160 3.220 444,338 +0.01(+0.31%)
May 14, 2019 3.310 3.410 3.180 3.210 470,887 -0.07(-2.13%)
May 13, 2019 3.340 3.340 3.130 3.280 587,768 -0.06(-1.80%)
May 10, 2019 3.360 3.443 3.290 3.340 343,800 -0.03(-0.89%)
May 09, 2019 3.350 3.380 3.260 3.370 674,971 -0.02(-0.59%)
May 08, 2019 3.430 3.490 3.335 3.390 517,273 -0.05(-1.45%)
May 07, 2019 3.500 3.630 3.410 3.440 598,807 -0.08(-2.27%)
May 06, 2019 3.410 3.550 3.380 3.520 342,422 -0.09(-2.49%)
May 03, 2019 3.610 3.650 3.500 3.610 333,800 +0.10(+2.85%)
May 02, 2019 3.540 3.580 3.500 3.510 181,436 -0.03(-0.85%)
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.