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

Resideo Technologies Inc (NY: REZI )

21.60 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 18.80 18.82 17.81 18.49 1,220,814 -0.35(-1.86%)
Nov 27, 2020 18.02 18.90 17.88 18.84 486,200 +0.76(+4.20%)
Nov 25, 2020 18.70 19.20 17.72 18.08 2,197,400 -0.79(-4.19%)
Nov 24, 2020 19.32 19.85 18.18 18.87 3,299,907 -0.07(-0.37%)
Nov 23, 2020 17.87 19.13 17.60 18.94 2,053,270 +1.39(+7.92%)
Nov 20, 2020 17.48 18.06 16.89 17.55 4,314,700 +0.10(+0.57%)
Nov 19, 2020 16.37 17.69 16.07 17.45 7,057,845 +1.30(+8.05%)
Nov 18, 2020 15.70 16.83 15.57 16.15 10,689,881 +0.28(+1.76%)
Nov 17, 2020 16.36 16.89 15.86 15.87 1,680,126 -0.90(-5.37%)
Nov 16, 2020 18.00 18.36 16.52 16.77 1,827,740 -2.72(-13.96%)
Nov 13, 2020 18.74 19.82 18.54 19.49 940,100 +1.38(+7.62%)
Nov 12, 2020 18.53 18.96 18.02 18.11 858,790 -0.62(-3.31%)
Nov 11, 2020 18.74 19.36 18.41 18.73 1,039,250 +0.24(+1.30%)
Nov 10, 2020 18.27 18.83 17.80 18.49 1,488,734 +0.44(+2.44%)
Nov 09, 2020 19.20 19.95 18.04 18.05 1,916,842 -0.50(-2.70%)
Nov 06, 2020 16.76 18.63 15.77 18.55 3,667,500 +3.16(+20.53%)
Nov 05, 2020 14.09 16.37 13.45 15.39 4,836,180 +4.04(+35.59%)
Nov 04, 2020 10.91 11.55 10.82 11.35 743,515 -0.01(-0.09%)
Nov 03, 2020 11.02 11.55 10.79 11.36 495,804 +0.61(+5.67%)
Nov 02, 2020 10.25 10.78 10.03 10.75 556,046 +0.67(+6.65%)
Oct 30, 2020 10.31 10.43 9.925 10.08 521,800 -0.26(-2.51%)
Oct 29, 2020 9.910 10.42 9.840 10.34 487,883 +0.34(+3.40%)
Oct 28, 2020 9.960 10.20 9.800 10.00 484,721 -0.33(-3.19%)
Oct 27, 2020 10.50 10.67 10.25 10.33 557,342 -0.25(-2.36%)
Oct 26, 2020 10.53 10.71 10.38 10.58 625,771 -0.19(-1.76%)
Oct 23, 2020 11.13 11.19 10.77 10.77 420,600 -0.24(-2.18%)
Oct 22, 2020 11.07 11.18 10.80 11.01 414,864 +0.00(+0.00%)
Oct 21, 2020 11.31 11.36 10.80 11.01 463,872 -0.38(-3.34%)
Oct 20, 2020 11.50 11.83 11.27 11.39 488,431 +0.04(+0.35%)
Oct 19, 2020 11.77 12.09 11.35 11.35 416,123 -0.38(-3.24%)
Oct 16, 2020 11.81 12.09 11.62 11.73 396,200 -0.13(-1.10%)
Oct 15, 2020 11.38 11.98 11.31 11.86 496,668 +0.24(+2.07%)
Oct 14, 2020 11.85 12.07 11.61 11.62 327,128 -0.13(-1.11%)
Oct 13, 2020 11.66 11.86 11.48 11.75 405,092 -0.11(-0.93%)
Oct 12, 2020 12.06 12.10 11.60 11.86 463,801 -0.32(-2.63%)
Oct 09, 2020 12.53 12.65 12.11 12.18 395,300 -0.19(-1.54%)
Oct 08, 2020 12.41 12.54 12.12 12.37 522,111 +0.14(+1.14%)
Oct 07, 2020 12.05 12.38 12.05 12.23 575,833 +0.34(+2.86%)
Oct 06, 2020 12.19 12.48 11.85 11.89 700,129 -0.05(-0.42%)
Oct 05, 2020 11.72 12.20 11.43 11.94 690,433 +0.36(+3.11%)
Oct 02, 2020 10.90 11.65 10.90 11.58 517,200 +0.32(+2.84%)
Oct 01, 2020 11.21 11.39 11.11 11.26 642,627 +0.26(+2.36%)
Sep 30, 2020 10.84 11.26 10.83 11.00 995,506 +0.18(+1.66%)
Sep 29, 2020 11.01 11.09 10.51 10.82 997,683 -0.31(-2.79%)
Sep 28, 2020 10.45 11.35 10.45 11.13 878,824 +0.93(+9.12%)
Sep 25, 2020 9.900 10.33 9.820 10.20 794,300 +0.16(+1.59%)
Sep 24, 2020 10.00 10.32 9.790 10.04 694,563 +0.00(+0.00%)
Sep 23, 2020 10.87 11.00 10.02 10.04 852,087 -0.80(-7.38%)
Sep 22, 2020 11.13 11.20 10.71 10.84 807,322 -0.29(-2.61%)
Sep 21, 2020 11.40 11.40 10.75 11.13 940,367 -0.54(-4.63%)
Sep 18, 2020 12.09 12.09 11.64 11.67 2,095,000 -0.34(-2.83%)
Sep 17, 2020 12.15 12.28 11.88 12.01 1,013,319 -0.45(-3.61%)
Sep 16, 2020 12.87 12.87 12.45 12.46 640,356 -0.28(-2.20%)
Sep 15, 2020 12.90 13.11 12.67 12.74 379,302 -0.01(-0.08%)
Sep 14, 2020 12.73 12.87 12.36 12.75 716,034 +0.16(+1.27%)
Sep 11, 2020 12.70 12.88 12.53 12.59 519,400 -0.07(-0.55%)
Sep 10, 2020 12.93 13.32 12.65 12.66 504,829 -0.19(-1.48%)
Sep 09, 2020 13.00 13.08 12.56 12.85 336,395 -0.01(-0.08%)
Sep 08, 2020 13.03 13.36 12.75 12.86 530,710 -0.34(-2.58%)
Sep 04, 2020 13.41 13.51 12.56 13.20 506,600 -0.02(-0.15%)
Sep 03, 2020 13.60 13.70 13.02 13.22 504,494 -0.48(-3.50%)
Sep 02, 2020 14.15 14.25 13.55 13.70 522,568 -0.45(-3.18%)
Sep 01, 2020 13.17 14.24 13.09 14.15 509,351 +0.79(+5.91%)
Aug 31, 2020 13.56 13.56 13.17 13.36 651,467 -0.30(-2.20%)
Aug 28, 2020 13.44 13.81 13.40 13.66 589,400 +0.37(+2.78%)
Aug 27, 2020 13.60 13.67 12.94 13.29 520,470 -0.19(-1.41%)
Aug 26, 2020 13.82 13.99 13.41 13.48 450,737 -0.39(-2.81%)
Aug 25, 2020 14.03 14.03 13.53 13.87 373,980 -0.04(-0.29%)
Aug 24, 2020 13.82 14.04 13.70 13.91 467,771 +0.29(+2.13%)
Aug 21, 2020 13.49 13.80 13.30 13.62 528,700 -0.02(-0.15%)
Aug 20, 2020 13.48 13.76 13.42 13.64 373,559 -0.06(-0.44%)
Aug 19, 2020 13.68 14.08 13.57 13.70 527,786 +0.18(+1.33%)
Aug 18, 2020 13.79 14.05 13.50 13.52 479,705 -0.26(-1.89%)
Aug 17, 2020 13.86 13.86 13.38 13.78 542,808 -0.08(-0.58%)
Aug 14, 2020 13.73 13.99 13.72 13.86 615,700 -0.01(-0.07%)
Aug 13, 2020 13.71 14.05 13.66 13.87 487,907 +0.03(+0.22%)
Aug 12, 2020 14.16 14.31 13.59 13.84 834,735 -0.08(-0.57%)
Aug 11, 2020 14.45 14.90 13.90 13.92 1,179,894 -0.28(-1.97%)
Aug 10, 2020 13.41 14.35 13.41 14.20 1,110,500 +0.93(+7.01%)
Aug 07, 2020 12.56 13.30 12.47 13.27 928,300 +0.57(+4.49%)
Aug 06, 2020 13.32 13.40 12.37 12.70 988,328 -0.62(-4.65%)
Aug 05, 2020 12.89 13.33 12.64 13.32 1,224,871 +0.84(+6.73%)
Aug 04, 2020 11.32 12.71 11.31 12.48 2,192,904 +1.37(+12.33%)
Aug 03, 2020 12.50 12.56 10.32 11.11 2,892,516 -2.17(-16.34%)
Jul 31, 2020 13.53 13.56 13.06 13.28 969,100 -0.27(-1.99%)
Jul 30, 2020 13.23 13.68 12.88 13.55 605,501 +0.03(+0.22%)
Jul 29, 2020 13.25 13.55 13.10 13.52 1,006,634 +0.24(+1.81%)
Jul 28, 2020 13.27 13.46 13.21 13.28 749,121 -0.18(-1.34%)
Jul 27, 2020 13.06 13.50 12.78 13.46 981,522 +0.37(+2.83%)
Jul 24, 2020 13.67 13.67 13.02 13.09 805,500 -0.51(-3.75%)
Jul 23, 2020 13.48 13.83 13.45 13.60 1,192,666 +0.06(+0.44%)
Jul 22, 2020 13.41 13.86 13.40 13.54 759,070 -0.04(-0.29%)
Jul 21, 2020 13.64 13.75 13.35 13.58 859,777 -0.01(-0.07%)
Jul 20, 2020 13.24 13.71 13.14 13.59 701,287 +0.27(+2.03%)
Jul 17, 2020 13.10 13.44 13.01 13.32 846,500 +0.17(+1.29%)
Jul 16, 2020 12.76 13.36 12.43 13.15 1,006,574 +0.26(+2.02%)
Jul 15, 2020 12.25 13.04 12.08 12.89 1,729,108 +1.04(+8.78%)
Jul 14, 2020 11.03 11.86 10.82 11.85 1,046,579 +0.79(+7.14%)
Jul 13, 2020 11.29 11.52 10.97 11.06 1,136,880 -0.15(-1.34%)
Jul 10, 2020 11.33 11.56 11.12 11.21 1,181,000 -0.09(-0.80%)
Jul 09, 2020 11.70 11.75 11.20 11.30 1,088,591 -0.40(-3.42%)
Jul 08, 2020 11.30 11.76 11.29 11.70 1,410,580 +0.34(+2.99%)
Jul 07, 2020 11.31 11.71 11.19 11.36 1,227,104 -0.13(-1.13%)
Jul 06, 2020 11.73 11.85 11.35 11.49 1,653,869 +0.16(+1.41%)
Jul 02, 2020 11.52 11.81 11.28 11.33 987,300 +0.18(+1.61%)
Jul 01, 2020 11.82 12.03 11.15 11.15 1,453,086 -0.57(-4.86%)
Jun 30, 2020 11.11 11.76 11.06 11.72 1,433,459 +0.37(+3.26%)
Jun 29, 2020 11.25 11.84 11.16 11.35 1,795,622 +0.37(+3.37%)
Jun 26, 2020 11.87 12.08 10.85 10.98 13,231,000 -1.04(-8.65%)
Jun 25, 2020 12.25 12.56 11.84 12.02 1,968,480 -0.30(-2.44%)
Jun 24, 2020 12.24 12.60 11.73 12.32 2,412,536 -0.15(-1.20%)
Jun 23, 2020 11.87 12.49 11.40 12.47 2,315,604 +0.78(+6.67%)
Jun 22, 2020 11.03 12.26 10.93 11.69 2,110,296 +0.36(+3.18%)
Jun 19, 2020 11.17 11.47 10.71 11.33 22,808,100 +0.24(+2.16%)
Jun 18, 2020 10.88 11.21 10.61 11.09 2,065,341 +0.08(+0.73%)
Jun 17, 2020 10.95 11.69 10.79 11.01 2,270,236 +0.12(+1.10%)
Jun 16, 2020 11.06 11.34 10.58 10.89 1,955,461 +0.31(+2.93%)
Jun 15, 2020 9.120 10.68 9.020 10.58 4,214,251 +1.08(+11.37%)
Jun 12, 2020 9.230 9.810 8.990 9.500 1,487,700 +0.77(+8.82%)
Jun 11, 2020 8.920 9.200 8.520 8.730 1,801,349 -0.90(-9.35%)
Jun 10, 2020 9.960 9.990 8.955 9.630 1,411,726 -0.47(-4.65%)
Jun 09, 2020 10.49 10.65 10.09 10.10 2,297,160 +0.01(+0.10%)
Jun 08, 2020 9.740 10.20 9.520 10.09 1,866,550 +0.92(+10.03%)
Jun 05, 2020 8.510 9.725 8.510 9.170 2,603,100 +0.51(+5.89%)
Jun 04, 2020 7.700 8.670 7.660 8.660 2,207,890 +0.61(+7.58%)
Jun 03, 2020 7.410 8.140 7.320 8.050 1,792,803 +0.83(+11.50%)
Jun 02, 2020 6.990 7.370 6.865 7.220 1,400,185 +0.29(+4.18%)
Jun 01, 2020 7.080 7.150 6.790 6.930 1,565,186 -0.13(-1.84%)
May 29, 2020 6.430 7.090 6.300 7.060 2,141,800 +0.50(+7.62%)
May 28, 2020 6.800 6.840 6.420 6.560 1,099,760 -0.22(-3.24%)
May 27, 2020 6.690 6.790 6.410 6.780 1,470,415 +0.31(+4.79%)
May 26, 2020 6.210 6.600 6.180 6.470 1,119,472 +0.58(+9.85%)
May 22, 2020 6.180 6.190 5.790 5.890 735,800 -0.20(-3.28%)
May 21, 2020 5.950 6.310 5.860 6.090 1,058,156 +0.14(+2.35%)
May 20, 2020 6.120 6.330 5.920 5.950 800,424 -0.05(-0.83%)
May 19, 2020 6.160 6.340 5.970 6.000 878,870 -0.11(-1.80%)
May 18, 2020 5.690 6.270 5.690 6.110 2,009,436 +0.60(+10.89%)
May 15, 2020 5.250 5.640 5.100 5.510 1,693,000 +0.25(+4.75%)
May 14, 2020 5.030 5.270 4.750 5.260 960,190 +0.12(+2.33%)
May 13, 2020 5.700 5.710 5.000 5.140 1,102,653 -0.43(-7.72%)
May 12, 2020 5.820 5.980 5.535 5.570 1,083,015 -0.28(-4.79%)
May 11, 2020 5.780 6.040 5.465 5.850 1,529,427 -0.03(-0.51%)
May 08, 2020 5.420 6.105 5.350 5.880 2,457,500 +0.61(+11.57%)
May 07, 2020 4.720 5.345 4.510 5.270 1,800,979 +0.57(+12.13%)
May 06, 2020 4.890 4.970 4.620 4.700 1,275,618 -0.13(-2.69%)
May 05, 2020 4.700 5.130 4.700 4.830 1,000,332 +0.07(+1.47%)
May 04, 2020 4.700 4.850 4.500 4.760 841,870 -0.06(-1.24%)
May 01, 2020 4.940 5.020 4.740 4.820 1,128,100 -0.31(-6.04%)
Apr 30, 2020 5.080 5.270 4.945 5.130 1,275,538 -0.05(-0.97%)
Apr 29, 2020 5.080 5.490 5.050 5.180 2,013,467 +0.13(+2.57%)
Apr 28, 2020 4.750 5.220 4.750 5.050 2,933,178 +0.07(+1.41%)
Apr 27, 2020 4.640 5.100 4.620 4.980 1,124,111 +0.45(+9.93%)
Apr 24, 2020 4.570 4.630 4.310 4.530 1,136,700 +0.00(+0.00%)
Apr 23, 2020 4.140 4.630 4.130 4.530 1,177,272 +0.41(+9.95%)
Apr 22, 2020 4.190 4.230 3.985 4.120 1,239,539 +0.04(+0.98%)
Apr 21, 2020 4.200 4.350 4.070 4.080 1,466,761 -0.30(-6.85%)
Apr 20, 2020 4.580 4.620 4.340 4.380 1,226,777 -0.33(-7.01%)
Apr 17, 2020 5.070 5.220 4.610 4.710 1,883,500 -0.11(-2.28%)
Apr 16, 2020 5.000 5.130 4.800 4.820 1,580,442 -0.22(-4.37%)
Apr 15, 2020 5.200 5.232 4.770 5.040 1,296,880 -0.24(-4.55%)
Apr 14, 2020 5.490 5.720 5.220 5.280 1,613,217 -0.07(-1.31%)
Apr 13, 2020 5.580 5.640 5.050 5.350 1,240,338 -0.22(-3.95%)
Apr 09, 2020 5.390 5.980 5.300 5.570 1,468,800 +0.34(+6.50%)
Apr 08, 2020 4.350 5.350 4.310 5.230 3,127,307 +0.88(+20.23%)
Apr 07, 2020 4.250 4.815 4.240 4.350 2,364,730 +0.23(+5.58%)
Apr 06, 2020 4.130 4.430 4.060 4.120 1,140,102 +0.18(+4.57%)
Apr 03, 2020 4.150 4.260 3.720 3.940 1,760,300 -0.20(-4.83%)
Apr 02, 2020 4.460 4.470 4.010 4.140 1,022,001 -0.03(-0.72%)
Apr 01, 2020 4.560 4.640 4.150 4.170 1,396,446 -0.67(-13.84%)
Mar 31, 2020 5.000 5.120 4.800 4.840 1,132,742 -0.24(-4.72%)
Mar 30, 2020 5.390 5.390 4.810 5.080 1,464,430 -0.33(-6.10%)
Mar 27, 2020 5.570 5.620 5.000 5.410 1,422,300 -0.40(-6.88%)
Mar 26, 2020 5.620 6.200 5.540 5.810 1,584,308 +0.19(+3.38%)
Mar 25, 2020 5.000 5.780 4.980 5.620 2,222,028 +0.69(+14.00%)
Mar 24, 2020 4.500 5.040 4.280 4.930 1,681,522 +0.68(+16.00%)
Mar 23, 2020 5.080 5.080 3.840 4.250 1,853,397 -0.86(-16.83%)
Mar 20, 2020 5.210 5.690 4.940 5.110 3,192,500 +0.00(+0.00%)
Mar 19, 2020 4.250 5.190 4.000 5.110 1,708,703 +0.67(+15.09%)
Mar 18, 2020 5.000 5.000 3.840 4.440 2,100,435 -0.81(-15.43%)
Mar 17, 2020 5.560 5.560 4.880 5.250 2,246,545 -0.27(-4.89%)
Mar 16, 2020 5.980 6.280 5.190 5.520 2,261,817 -1.23(-18.22%)
Mar 13, 2020 7.180 7.300 6.340 6.750 2,709,500 -0.09(-1.32%)
Mar 12, 2020 7.400 7.400 6.700 6.840 1,596,355 -0.92(-11.86%)
Mar 11, 2020 8.280 8.300 7.700 7.760 3,044,803 -0.74(-8.71%)
Mar 10, 2020 8.980 8.980 8.407 8.500 1,628,097 -0.16(-1.85%)
Mar 09, 2020 8.920 8.920 8.260 8.660 1,326,286 -0.83(-8.75%)
Mar 06, 2020 9.380 9.780 9.350 9.490 1,341,300 -0.27(-2.77%)
Mar 05, 2020 9.780 9.792 9.440 9.760 2,442,540 -0.20(-2.01%)
Mar 04, 2020 10.34 10.34 9.840 9.960 1,780,550 -0.26(-2.54%)
Mar 03, 2020 10.20 10.74 9.910 10.22 1,771,736 +0.04(+0.39%)
Mar 02, 2020 10.87 10.88 10.00 10.18 2,440,961 -0.57(-5.30%)
Feb 28, 2020 10.61 10.84 10.02 10.75 2,808,100 +0.49(+4.78%)
Feb 27, 2020 9.970 10.95 8.960 10.26 4,615,352 +1.75(+20.56%)
Feb 26, 2020 8.970 9.070 8.450 8.510 1,633,927 -0.37(-4.17%)
Feb 25, 2020 9.630 9.700 8.800 8.880 1,655,457 -0.68(-7.11%)
Feb 24, 2020 9.760 9.760 9.360 9.560 1,332,321 -0.52(-5.16%)
Feb 21, 2020 10.10 10.17 9.940 10.08 1,312,200 -0.13(-1.27%)
Feb 20, 2020 10.09 10.53 10.01 10.21 1,022,430 +0.08(+0.79%)
Feb 19, 2020 10.01 10.27 9.960 10.13 1,056,364 +0.15(+1.50%)
Feb 18, 2020 9.720 10.06 9.670 9.980 955,967 +0.13(+1.32%)
Feb 14, 2020 10.07 10.07 9.660 9.850 1,052,700 -0.20(-1.99%)
Feb 13, 2020 10.10 10.21 9.910 10.05 1,162,663 -0.18(-1.76%)
Feb 12, 2020 10.00 10.41 9.910 10.23 1,230,844 +0.35(+3.54%)
Feb 11, 2020 9.950 10.15 9.795 9.880 986,310 +0.04(+0.41%)
Feb 10, 2020 10.03 10.05 9.720 9.840 953,777 -0.29(-2.86%)
Feb 07, 2020 10.28 10.32 10.02 10.13 770,400 -0.25(-2.41%)
Feb 06, 2020 10.76 10.82 10.25 10.38 1,008,783 -0.34(-3.17%)
Feb 05, 2020 10.35 10.77 10.28 10.72 1,062,973 +0.53(+5.20%)
Feb 04, 2020 10.35 10.40 10.12 10.19 917,069 +0.09(+0.89%)
Feb 03, 2020 10.25 10.28 10.03 10.10 1,338,361 -0.08(-0.79%)
Jan 31, 2020 10.59 10.68 10.12 10.18 1,370,400 -0.50(-4.68%)
Jan 30, 2020 10.39 10.69 10.36 10.68 1,122,170 +0.13(+1.23%)
Jan 29, 2020 11.22 11.38 10.53 10.55 1,064,410 -0.65(-5.80%)
Jan 28, 2020 11.02 11.27 10.73 11.20 941,397 +0.38(+3.51%)
Jan 27, 2020 11.08 11.11 10.81 10.82 2,009,289 -0.56(-4.92%)
Jan 24, 2020 12.04 12.04 11.30 11.38 2,683,700 -0.61(-5.09%)
Jan 23, 2020 12.14 12.14 11.80 11.99 1,194,799 -0.19(-1.56%)
Jan 22, 2020 12.27 12.41 12.13 12.18 1,350,636 -0.04(-0.33%)
Jan 21, 2020 12.44 12.45 12.17 12.22 624,292 -0.33(-2.63%)
Jan 17, 2020 12.47 12.66 12.29 12.55 966,900 +0.17(+1.37%)
Jan 16, 2020 12.04 12.38 12.03 12.38 2,523,109 +0.44(+3.69%)
Jan 15, 2020 11.95 12.12 11.78 11.94 780,167 -0.02(-0.17%)
Jan 14, 2020 11.88 12.15 11.88 11.96 1,252,493 +0.08(+0.67%)
Jan 13, 2020 11.67 11.94 11.40 11.88 1,977,754 +0.25(+2.15%)
Jan 10, 2020 11.59 11.68 11.46 11.63 912,200 -0.01(-0.09%)
Jan 09, 2020 12.25 12.33 11.57 11.64 1,297,354 -0.55(-4.51%)
Jan 08, 2020 12.26 12.35 12.12 12.19 2,025,608 -0.04(-0.33%)
Jan 07, 2020 12.48 12.59 12.02 12.23 1,379,731 +0.21(+1.75%)
Jan 06, 2020 11.87 12.12 11.79 12.02 858,833 +0.01(+0.08%)
Jan 03, 2020 11.96 12.06 11.60 12.01 1,022,600 -0.16(-1.31%)
Jan 02, 2020 12.00 12.20 11.73 12.17 1,623,696 +0.24(+2.01%)
Dec 31, 2019 11.71 12.06 11.71 11.93 1,220,600 +0.19(+1.62%)
Dec 30, 2019 11.75 11.93 11.65 11.74 1,080,260 -0.01(-0.09%)
Dec 27, 2019 11.83 11.90 11.64 11.75 1,109,300 -0.06(-0.51%)
Dec 26, 2019 11.86 11.99 11.74 11.81 839,143 -0.04(-0.34%)
Dec 24, 2019 12.08 12.16 11.85 11.85 604,500 -0.14(-1.17%)
Dec 23, 2019 11.92 12.14 11.78 11.99 2,243,078 +0.12(+1.01%)
Dec 20, 2019 12.24 12.29 11.81 11.87 2,991,500 -0.23(-1.90%)
Dec 19, 2019 12.28 12.52 11.98 12.10 1,909,321 -0.32(-2.58%)
Dec 18, 2019 12.17 12.46 11.98 12.42 3,189,047 +0.25(+2.05%)
Dec 17, 2019 12.00 12.19 11.85 12.17 3,926,766 +0.26(+2.18%)
Dec 16, 2019 11.85 11.99 11.71 11.91 3,379,007 +0.06(+0.51%)
Dec 13, 2019 11.78 11.99 11.48 11.85 2,453,600 +0.24(+2.07%)
Dec 12, 2019 10.98 11.65 10.94 11.61 2,156,863 +0.58(+5.26%)
Dec 11, 2019 10.57 11.10 10.42 11.03 3,362,853 +0.52(+4.95%)
Dec 10, 2019 10.48 10.72 10.34 10.51 2,707,760 +0.00(+0.00%)
Dec 09, 2019 10.69 10.77 10.43 10.51 2,539,377 -0.24(-2.23%)
Dec 06, 2019 10.87 11.00 10.45 10.75 3,632,400 -0.10(-0.92%)
Dec 05, 2019 10.38 10.93 10.31 10.85 4,048,058 +0.55(+5.34%)
Dec 04, 2019 10.18 10.38 9.930 10.30 3,287,020 +0.23(+2.28%)
Dec 03, 2019 8.910 10.15 8.890 10.07 4,066,923 +0.80(+8.63%)
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.