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

Vedanta Ltd ADR (NY: VEDL )

N/A UNCHANGED
Last Price Updated: 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, 2020 8.275 8.275 8.275 458,879 -0.08(-0.90%)
Dec 30, 2020 8.294 8.388 8.266 8.351 458,879 +0.12(+1.49%)
Dec 29, 2020 8.200 8.247 8.143 8.228 719,751 -0.03(-0.34%)
Dec 28, 2020 8.247 8.370 8.209 8.256 996,738 +0.08(+0.92%)
Dec 24, 2020 8.153 8.205 8.059 8.181 851,761 +0.33(+4.20%)
Dec 23, 2020 7.908 7.917 7.813 7.851 1,141,032 +0.66(+9.17%)
Dec 22, 2020 7.210 7.220 7.163 7.191 864,967 +0.11(+1.60%)
Dec 21, 2020 6.965 7.125 6.871 7.078 1,640,933 -0.58(-7.63%)
Dec 18, 2020 7.597 7.682 7.573 7.663 1,243,479 +0.05(+0.62%)
Dec 17, 2020 7.606 7.653 7.578 7.616 1,011,755 -0.07(-0.86%)
Dec 16, 2020 7.587 7.729 7.568 7.682 1,251,605 +0.13(+1.75%)
Dec 15, 2020 7.370 7.597 7.370 7.550 697,378 +0.19(+2.56%)
Dec 14, 2020 7.502 7.540 7.314 7.361 1,056,996 -0.14(-1.88%)
Dec 11, 2020 7.521 7.531 7.455 7.502 867,358 +0.01(+0.13%)
Dec 10, 2020 7.220 7.540 7.220 7.493 1,766,800 +0.33(+4.61%)
Dec 09, 2020 7.239 7.239 7.050 7.163 2,046,057 +0.26(+3.83%)
Dec 08, 2020 7.041 7.059 6.880 6.899 1,985,952 +0.08(+1.10%)
Dec 07, 2020 6.833 6.852 6.748 6.824 792,776 +0.09(+1.40%)
Dec 04, 2020 6.711 6.786 6.616 6.730 1,613,764 +0.18(+2.73%)
Dec 03, 2020 6.579 6.598 6.513 6.550 1,303,033 +0.12(+1.91%)
Dec 02, 2020 6.447 6.466 6.371 6.428 788,850 +0.07(+1.04%)
Dec 01, 2020 6.343 6.414 6.249 6.362 1,029,521 +0.18(+2.90%)
Nov 30, 2020 6.268 6.324 6.145 6.183 1,948,559 -0.01(-0.15%)
Nov 27, 2020 6.117 6.263 6.108 6.192 667,892 +0.31(+5.29%)
Nov 25, 2020 5.957 5.957 5.834 5.881 946,296 -0.13(-2.19%)
Nov 24, 2020 5.976 6.060 5.976 6.013 1,786,530 +0.22(+3.74%)
Nov 23, 2020 5.928 5.928 5.721 5.796 1,298,274 -0.09(-1.60%)
Nov 20, 2020 5.787 5.957 5.749 5.891 2,304,043 +0.10(+1.79%)
Nov 19, 2020 5.731 5.815 5.702 5.787 746,726 +0.17(+3.02%)
Nov 18, 2020 5.608 5.712 5.589 5.617 2,158,195 +0.09(+1.71%)
Nov 17, 2020 5.542 5.599 5.495 5.523 1,119,952 -0.12(-2.17%)
Nov 16, 2020 5.608 5.693 5.570 5.646 817,942 +0.12(+2.22%)
Nov 13, 2020 5.354 5.538 5.354 5.523 660,253 +0.25(+4.83%)
Nov 12, 2020 5.184 5.354 5.184 5.269 1,097,130 +0.07(+1.27%)
Nov 11, 2020 5.174 5.240 5.146 5.203 564,023 +0.03(+0.55%)
Nov 10, 2020 5.146 5.212 5.024 5.174 1,148,107 -0.20(-3.68%)
Nov 09, 2020 5.250 5.485 5.231 5.372 1,281,924 +0.48(+9.83%)
Nov 06, 2020 4.863 4.906 4.788 4.892 807,730 +0.03(+0.58%)
Nov 05, 2020 4.779 4.892 4.741 4.863 724,770 +0.16(+3.41%)
Nov 04, 2020 4.760 4.760 4.637 4.703 653,724 -0.14(-2.92%)
Nov 03, 2020 4.741 4.882 4.741 4.845 606,423 +0.08(+1.58%)
Nov 02, 2020 4.788 4.788 4.741 4.769 602,148 -0.06(-1.17%)
Oct 30, 2020 4.779 5.061 4.769 4.826 1,112,128 +0.06(+1.17%)
Oct 29, 2020 4.676 4.779 4.616 4.770 833,535 +0.09(+2.01%)
Oct 28, 2020 4.642 4.710 4.590 4.676 1,447,502 +0.02(+0.37%)
Oct 27, 2020 4.719 4.731 4.650 4.659 412,819 -0.07(-1.45%)
Oct 26, 2020 4.761 4.787 4.714 4.727 485,812 -0.09(-1.95%)
Oct 23, 2020 4.821 4.830 4.749 4.821 772,561 +0.01(+0.18%)
Oct 22, 2020 4.770 4.821 4.710 4.813 1,461,030 +0.10(+2.18%)
Oct 21, 2020 4.667 4.719 4.624 4.710 1,019,175 +0.07(+1.48%)
Oct 20, 2020 4.547 4.642 4.547 4.642 1,333,933 +0.25(+5.65%)
Oct 19, 2020 4.410 4.487 4.393 4.393 973,976 +0.02(+0.39%)
Oct 16, 2020 4.325 4.402 4.325 4.376 1,035,765 +0.00(+0.00%)
Oct 15, 2020 4.359 4.427 4.316 4.376 2,010,674 -0.10(-2.29%)
Oct 14, 2020 4.573 4.613 4.436 4.479 1,572,898 -0.09(-2.06%)
Oct 13, 2020 4.650 4.684 4.530 4.573 1,538,003 +0.09(+1.91%)
Oct 12, 2020 4.684 4.701 4.453 4.487 2,543,707 -0.62(-12.08%)
Oct 09, 2020 5.618 5.703 4.967 5.104 5,524,353 -0.43(-7.74%)
Oct 08, 2020 5.686 5.703 5.524 5.532 2,307,904 -0.22(-3.87%)
Oct 07, 2020 5.729 5.883 5.618 5.755 1,502,898 -0.53(-8.45%)
Oct 06, 2020 6.423 6.423 6.277 6.286 553,085 -0.08(-1.21%)
Oct 05, 2020 6.346 6.389 6.311 6.363 417,857 +0.09(+1.36%)
Oct 02, 2020 6.200 6.299 6.157 6.277 709,972 -0.06(-0.95%)
Oct 01, 2020 6.371 6.401 6.294 6.337 616,822 +0.01(+0.14%)
Sep 30, 2020 6.380 6.380 6.299 6.329 1,013,847 -0.08(-1.20%)
Sep 29, 2020 6.380 6.438 6.363 6.406 1,010,739 +0.01(+0.13%)
Sep 28, 2020 6.423 6.431 6.324 6.397 947,575 +0.05(+0.81%)
Sep 25, 2020 6.286 6.380 6.234 6.346 1,332,131 +0.31(+5.11%)
Sep 24, 2020 6.012 6.127 5.960 6.037 1,068,590 +0.16(+2.77%)
Sep 23, 2020 5.995 6.012 5.849 5.875 1,071,151 -0.03(-0.58%)
Sep 22, 2020 5.892 5.918 5.806 5.909 922,106 -0.02(-0.29%)
Sep 21, 2020 5.875 5.935 5.840 5.926 995,111 -0.06(-1.00%)
Sep 18, 2020 6.114 6.114 5.965 5.986 945,617 -0.15(-2.51%)
Sep 17, 2020 6.114 6.200 6.063 6.140 796,664 -0.04(-0.69%)
Sep 16, 2020 6.166 6.252 6.157 6.183 399,854 +0.08(+1.26%)
Sep 15, 2020 6.132 6.132 6.063 6.106 258,062 +0.03(+0.56%)
Sep 14, 2020 6.037 6.097 5.986 6.072 523,055 -0.03(-0.56%)
Sep 11, 2020 6.072 6.149 6.059 6.106 811,096 +0.15(+2.44%)
Sep 10, 2020 6.072 6.114 5.950 5.960 916,870 +0.02(+0.29%)
Sep 09, 2020 5.909 6.003 5.892 5.943 960,104 +0.23(+4.05%)
Sep 08, 2020 5.738 5.768 5.652 5.712 802,358 -0.17(-2.91%)
Sep 04, 2020 5.858 5.905 5.763 5.883 854,301 +0.01(+0.15%)
Sep 03, 2020 5.952 5.960 5.806 5.875 1,145,000 -0.18(-2.97%)
Sep 02, 2020 6.123 6.123 5.969 6.055 908,855 -0.12(-1.94%)
Sep 01, 2020 6.132 6.200 6.097 6.174 512,913 +0.17(+2.85%)
Aug 31, 2020 6.029 6.055 5.952 6.003 425,762 -0.07(-1.13%)
Aug 28, 2020 5.943 6.080 5.943 6.072 528,975 +0.18(+3.05%)
Aug 27, 2020 5.952 5.952 5.781 5.892 574,915 -0.07(-1.15%)
Aug 26, 2020 5.892 5.986 5.888 5.960 565,713 +0.02(+0.29%)
Aug 25, 2020 5.918 5.969 5.866 5.943 438,046 +0.03(+0.58%)
Aug 24, 2020 5.858 5.918 5.858 5.909 605,321 +0.03(+0.44%)
Aug 21, 2020 5.918 5.943 5.849 5.883 941,063 -0.07(-1.15%)
Aug 20, 2020 5.798 5.965 5.759 5.952 530,109 +0.12(+2.06%)
Aug 19, 2020 5.823 5.883 5.763 5.832 607,137 +0.06(+1.04%)
Aug 18, 2020 5.746 5.781 5.703 5.772 421,405 -0.01(-0.15%)
Aug 17, 2020 5.789 5.815 5.746 5.781 847,572 +0.21(+3.69%)
Aug 14, 2020 5.592 5.601 5.549 5.575 245,103 -0.09(-1.51%)
Aug 13, 2020 5.643 5.678 5.618 5.661 428,092 +0.02(+0.30%)
Aug 12, 2020 5.703 5.721 5.609 5.643 346,691 -0.09(-1.49%)
Aug 11, 2020 5.695 5.763 5.695 5.729 744,937 +0.05(+0.91%)
Aug 10, 2020 5.635 5.686 5.609 5.678 484,952 +0.10(+1.84%)
Aug 07, 2020 5.575 5.592 5.498 5.575 536,566 -0.04(-0.76%)
Aug 06, 2020 5.652 5.678 5.609 5.618 716,345 +0.06(+1.08%)
Aug 05, 2020 5.532 5.592 5.532 5.558 1,029,793 +0.12(+2.20%)
Aug 04, 2020 5.387 5.438 5.361 5.438 670,699 +0.11(+2.09%)
Aug 03, 2020 5.224 5.335 5.220 5.327 610,911 +0.17(+3.32%)
Jul 31, 2020 5.138 5.172 5.095 5.155 671,787 +0.11(+2.21%)
Jul 30, 2020 4.976 5.044 4.907 5.044 923,909 +0.03(+0.51%)
Jul 29, 2020 5.044 5.044 4.941 5.018 489,397 +0.00(+0.00%)
Jul 28, 2020 5.053 5.070 5.001 5.018 275,490 -0.02(-0.34%)
Jul 27, 2020 5.018 5.095 4.993 5.035 425,190 -0.06(-1.18%)
Jul 24, 2020 5.104 5.121 5.048 5.095 333,850 -0.06(-1.16%)
Jul 23, 2020 5.155 5.224 5.113 5.155 630,838 +0.00(+0.00%)
Jul 22, 2020 5.095 5.155 5.095 5.155 547,362 +0.10(+2.03%)
Jul 21, 2020 5.053 5.117 5.035 5.053 1,042,745 +0.09(+1.72%)
Jul 20, 2020 4.898 5.010 4.898 4.967 523,505 +0.02(+0.35%)
Jul 17, 2020 5.027 5.027 4.924 4.950 787,742 -0.03(-0.52%)
Jul 16, 2020 4.958 4.993 4.941 4.976 454,119 +0.00(+0.00%)
Jul 15, 2020 5.044 5.044 4.941 4.976 625,769 -0.01(-0.17%)
Jul 14, 2020 4.967 5.010 4.916 4.984 794,923 -0.11(-2.18%)
Jul 13, 2020 5.095 5.198 5.087 5.095 574,843 +0.02(+0.34%)
Jul 10, 2020 5.078 5.130 5.018 5.078 511,927 -0.03(-0.67%)
Jul 09, 2020 5.155 5.172 5.035 5.113 563,557 +0.01(+0.17%)
Jul 08, 2020 5.061 5.147 5.044 5.104 640,459 +0.09(+1.88%)
Jul 07, 2020 4.984 5.087 4.967 5.010 816,363 -0.10(-2.01%)
Jul 06, 2020 4.967 5.147 4.967 5.113 1,057,629 +0.27(+5.66%)
Jul 02, 2020 4.881 4.924 4.830 4.838 522,553 -0.05(-1.05%)
Jul 01, 2020 4.838 4.946 4.813 4.890 790,189 +0.09(+1.78%)
Jun 30, 2020 4.838 4.864 4.757 4.804 737,492 -0.11(-2.26%)
Jun 29, 2020 4.924 4.976 4.856 4.916 663,229 -0.03(-0.52%)
Jun 26, 2020 5.001 5.001 4.898 4.941 768,708 -0.20(-3.83%)
Jun 25, 2020 4.967 5.138 4.950 5.138 729,085 +0.24(+4.90%)
Jun 24, 2020 4.916 4.983 4.814 4.898 868,147 -0.07(-1.38%)
Jun 23, 2020 5.035 5.044 4.924 4.967 548,878 +0.03(+0.52%)
Jun 22, 2020 4.924 4.958 4.853 4.941 924,492 +0.28(+6.07%)
Jun 19, 2020 4.770 4.796 4.607 4.659 1,483,000 -0.18(-3.72%)
Jun 18, 2020 4.744 4.847 4.719 4.838 954,475 +0.30(+6.60%)
Jun 17, 2020 4.573 4.624 4.522 4.539 455,744 -0.09(-2.03%)
Jun 16, 2020 4.779 4.779 4.573 4.633 1,029,906 -0.09(-1.81%)
Jun 15, 2020 4.530 4.753 4.505 4.719 990,505 +0.09(+2.04%)
Jun 12, 2020 4.624 4.684 4.530 4.624 938,961 +0.30(+6.93%)
Jun 11, 2020 4.419 4.445 4.265 4.325 1,378,800 -0.42(-8.84%)
Jun 10, 2020 4.770 4.826 4.684 4.744 882,879 +0.02(+0.36%)
Jun 09, 2020 4.761 4.779 4.632 4.727 792,795 -0.09(-1.78%)
Jun 08, 2020 4.881 4.881 4.719 4.813 630,667 -0.03(-0.53%)
Jun 05, 2020 4.881 4.958 4.821 4.838 693,156 +0.09(+1.80%)
Jun 04, 2020 4.719 4.809 4.667 4.753 1,216,906 +0.18(+3.93%)
Jun 03, 2020 4.522 4.616 4.479 4.573 3,194,212 +0.10(+2.30%)
Jun 02, 2020 4.410 4.522 4.393 4.470 676,864 +0.15(+3.57%)
Jun 01, 2020 4.273 4.376 4.243 4.316 748,022 +0.14(+3.28%)
May 29, 2020 4.162 4.282 4.119 4.179 1,512,894 +0.08(+1.88%)
May 28, 2020 4.111 4.230 4.089 4.102 1,189,070 +0.02(+0.42%)
May 27, 2020 4.093 4.128 3.999 4.085 1,679,834 +0.02(+0.42%)
May 26, 2020 4.042 4.128 4.012 4.068 1,071,711 +0.05(+1.28%)
May 22, 2020 4.076 4.092 3.948 4.016 655,439 -0.12(-2.90%)
May 21, 2020 4.059 4.200 4.059 4.136 675,957 +0.10(+2.55%)
May 20, 2020 4.085 4.093 4.016 4.034 1,002,125 -0.09(-2.08%)
May 19, 2020 4.136 4.183 4.016 4.119 1,120,097 -0.14(-3.22%)
May 18, 2020 4.222 4.308 4.171 4.256 1,080,774 +0.11(+2.69%)
May 15, 2020 3.982 4.179 3.982 4.145 1,829,929 +0.09(+2.33%)
May 14, 2020 3.922 4.051 3.862 4.051 2,966,776 +0.10(+2.60%)
May 13, 2020 4.213 4.213 3.914 3.948 1,932,075 -0.32(-7.43%)
May 12, 2020 4.342 4.556 4.222 4.265 4,930,376 +0.73(+20.58%)
May 11, 2020 3.580 3.640 3.494 3.537 1,045,008 -0.06(-1.67%)
May 08, 2020 3.580 3.610 3.545 3.597 1,106,996 +0.03(+0.72%)
May 07, 2020 3.563 3.657 3.563 3.571 1,120,766 +0.05(+1.46%)
May 06, 2020 3.563 3.605 3.460 3.520 1,469,628 -0.04(-1.20%)
May 05, 2020 3.528 3.657 3.511 3.563 1,065,445 -0.09(-2.35%)
May 04, 2020 3.605 3.721 3.584 3.648 868,200 -0.04(-1.16%)
May 01, 2020 3.700 3.768 3.563 3.691 1,808,910 -0.18(-4.65%)
Apr 30, 2020 3.982 3.999 3.708 3.871 2,007,289 +0.01(+0.22%)
Apr 29, 2020 3.657 3.879 3.648 3.862 1,392,013 +0.33(+9.47%)
Apr 28, 2020 3.580 3.622 3.511 3.528 2,021,515 -0.06(-1.67%)
Apr 27, 2020 3.537 3.605 3.511 3.588 834,536 +0.06(+1.70%)
Apr 24, 2020 3.682 3.682 3.443 3.528 1,037,750 -0.06(-1.67%)
Apr 23, 2020 3.605 3.742 3.580 3.588 1,453,783 +0.00(+0.00%)
Apr 22, 2020 3.494 3.610 3.477 3.588 1,340,332 +0.15(+4.49%)
Apr 21, 2020 3.468 3.511 3.366 3.434 1,120,936 -0.13(-3.61%)
Apr 20, 2020 3.571 3.691 3.520 3.563 1,279,098 -0.21(-5.45%)
Apr 17, 2020 3.759 3.802 3.670 3.768 1,242,217 +0.10(+2.80%)
Apr 16, 2020 3.682 3.734 3.588 3.665 1,384,844 +0.20(+5.68%)
Apr 15, 2020 3.597 3.674 3.434 3.468 1,531,478 -0.21(-5.81%)
Apr 14, 2020 3.674 3.768 3.605 3.682 1,447,062 +0.11(+3.12%)
Apr 13, 2020 3.665 3.691 3.473 3.571 1,716,800 +0.04(+1.21%)
Apr 09, 2020 3.528 3.717 3.477 3.528 2,335,784 +0.18(+5.37%)
Apr 08, 2020 3.220 3.374 3.211 3.348 1,719,733 +0.30(+9.83%)
Apr 07, 2020 3.254 3.503 3.023 3.049 2,851,270 -0.12(-3.78%)
Apr 06, 2020 2.954 3.203 2.877 3.169 1,974,905 +0.30(+10.45%)
Apr 03, 2020 2.877 2.882 2.775 2.869 1,504,253 +0.00(+0.00%)
Apr 02, 2020 2.852 2.903 2.792 2.869 1,590,016 +0.05(+1.82%)
Apr 01, 2020 2.920 2.937 2.792 2.817 1,513,455 -0.23(-7.58%)
Mar 31, 2020 2.895 3.143 2.895 3.049 2,924,704 +0.20(+6.91%)
Mar 30, 2020 2.912 2.929 2.775 2.852 2,088,048 -0.01(-0.30%)
Mar 27, 2020 3.083 3.083 2.860 2.860 2,068,611 -0.32(-9.97%)
Mar 26, 2020 3.049 3.288 3.049 3.177 1,944,921 +0.17(+5.70%)
Mar 25, 2020 2.997 3.160 2.856 3.006 1,966,322 +0.05(+1.74%)
Mar 24, 2020 3.237 3.254 2.895 2.954 2,107,555 -0.02(-0.58%)
Mar 23, 2020 3.074 3.083 2.852 2.972 1,481,855 -0.15(-4.93%)
Mar 20, 2020 3.443 3.503 3.074 3.126 2,631,450 -0.29(-8.52%)
Mar 19, 2020 3.246 3.417 3.014 3.417 1,841,403 +0.20(+6.12%)
Mar 18, 2020 3.425 3.545 3.066 3.220 1,304,478 -0.46(-12.56%)
Mar 17, 2020 3.425 3.777 3.400 3.682 1,244,156 +0.26(+7.50%)
Mar 16, 2020 3.417 3.571 3.169 3.425 1,707,925 -0.46(-11.89%)
Mar 13, 2020 3.888 3.909 3.657 3.888 1,664,113 +0.37(+10.46%)
Mar 12, 2020 3.837 3.837 3.515 3.520 1,563,330 -0.60(-14.55%)
Mar 11, 2020 4.333 4.350 4.089 4.119 1,463,253 -0.39(-8.73%)
Mar 10, 2020 4.522 4.539 4.308 4.513 957,114 +0.33(+7.99%)
Mar 09, 2020 4.402 4.453 4.171 4.179 1,214,327 -0.87(-17.29%)
Mar 06, 2020 5.147 5.197 4.984 5.053 1,761,618 -0.14(-2.61%)
Mar 05, 2020 5.420 5.428 5.172 5.188 1,150,785 -0.25(-4.57%)
Mar 04, 2020 5.461 5.486 5.329 5.436 1,075,267 +0.04(+0.77%)
Mar 03, 2020 5.469 5.585 5.370 5.395 1,676,315 +0.05(+0.93%)
Mar 02, 2020 5.254 5.411 5.172 5.345 1,725,771 -0.09(-1.67%)
Feb 28, 2020 5.279 5.550 5.263 5.436 1,541,976 -0.45(-7.59%)
Feb 27, 2020 5.891 5.949 5.800 5.883 1,470,851 -0.12(-1.93%)
Feb 26, 2020 6.057 6.140 5.974 5.999 1,170,929 +0.01(+0.14%)
Feb 25, 2020 6.198 6.198 5.949 5.991 1,404,653 -0.17(-2.69%)
Feb 24, 2020 6.198 6.305 6.136 6.156 1,608,117 -0.42(-6.41%)
Feb 21, 2020 6.578 6.586 6.524 6.578 741,197 -0.01(-0.13%)
Feb 20, 2020 6.595 6.644 6.586 6.586 795,831 -0.04(-0.62%)
Feb 19, 2020 6.653 6.677 6.595 6.628 561,151 +0.07(+1.01%)
Feb 18, 2020 6.570 6.603 6.545 6.562 561,809 -0.02(-0.38%)
Feb 14, 2020 6.653 6.653 6.553 6.586 547,710 -0.13(-1.97%)
Feb 13, 2020 6.711 6.744 6.677 6.719 745,056 -0.01(-0.12%)
Feb 12, 2020 6.711 6.760 6.694 6.727 1,935,558 +0.07(+0.99%)
Feb 11, 2020 6.620 6.702 6.611 6.661 635,066 +0.10(+1.51%)
Feb 10, 2020 6.595 6.595 6.541 6.562 493,085 -0.12(-1.73%)
Feb 07, 2020 6.711 6.735 6.661 6.677 684,275 -0.06(-0.86%)
Feb 06, 2020 6.810 6.810 6.723 6.735 884,017 +0.01(+0.12%)
Feb 05, 2020 6.744 6.785 6.694 6.727 860,333 +0.19(+2.91%)
Feb 04, 2020 6.537 6.586 6.520 6.537 756,891 +0.16(+2.46%)
Feb 03, 2020 6.421 6.520 6.355 6.380 882,778 -0.16(-2.40%)
Jan 31, 2020 6.628 6.628 6.471 6.537 839,814 -0.05(-0.75%)
Jan 30, 2020 6.578 6.586 6.471 6.586 626,303 -0.06(-0.87%)
Jan 29, 2020 6.702 6.702 6.628 6.644 486,536 -0.02(-0.25%)
Jan 28, 2020 6.702 6.727 6.655 6.661 851,187 -0.12(-1.83%)
Jan 27, 2020 6.893 6.909 6.760 6.785 1,325,287 -0.41(-5.75%)
Jan 24, 2020 7.306 7.356 7.199 7.199 916,677 -0.04(-0.57%)
Jan 23, 2020 7.174 7.248 7.145 7.240 843,704 +0.02(+0.34%)
Jan 22, 2020 7.224 7.273 7.190 7.215 731,391 -0.01(-0.11%)
Jan 21, 2020 7.224 7.290 7.174 7.224 763,986 -0.24(-3.22%)
Jan 17, 2020 7.439 7.472 7.364 7.464 557,983 -0.05(-0.66%)
Jan 16, 2020 7.588 7.596 7.480 7.513 580,574 -0.10(-1.30%)
Jan 15, 2020 7.695 7.704 7.563 7.612 1,030,197 -0.06(-0.76%)
Jan 14, 2020 7.745 7.786 7.604 7.670 888,521 +0.06(+0.76%)
Jan 13, 2020 7.488 7.612 7.472 7.612 1,313,537 +0.19(+2.56%)
Jan 10, 2020 7.472 7.480 7.414 7.422 484,987 +0.07(+0.90%)
Jan 09, 2020 7.397 7.401 7.348 7.356 643,681 +0.01(+0.11%)
Jan 08, 2020 7.290 7.389 7.290 7.348 831,009 +0.08(+1.14%)
Jan 07, 2020 7.257 7.298 7.190 7.265 715,350 +0.22(+3.17%)
Jan 06, 2020 7.000 7.058 6.971 7.042 647,751 -0.23(-3.19%)
Jan 03, 2020 7.373 7.373 7.240 7.273 491,029 -0.13(-1.79%)
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.