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

Holcim Ltd ADR (OP: HCMLY )

17.20 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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, 2021 12.39 12.42 12.25 12.26 35,800 -0.14(-1.13%)
Apr 29, 2021 12.44 12.45 12.35 12.40 96,547 -0.09(-0.72%)
Apr 28, 2021 12.39 12.49 12.38 12.49 53,008 +0.16(+1.30%)
Apr 27, 2021 12.29 12.47 12.27 12.33 115,833 -0.15(-1.20%)
Apr 26, 2021 12.45 12.54 12.44 12.48 33,610 +0.03(+0.24%)
Apr 23, 2021 12.30 12.50 12.30 12.45 32,000 +0.15(+1.22%)
Apr 22, 2021 12.30 12.41 12.23 12.30 21,318 -0.11(-0.89%)
Apr 21, 2021 12.27 12.41 12.26 12.41 75,008 +0.08(+0.65%)
Apr 20, 2021 12.50 12.50 12.24 12.33 50,559 -0.27(-2.14%)
Apr 19, 2021 12.60 12.62 12.56 12.60 47,043 -0.07(-0.53%)
Apr 16, 2021 12.62 12.69 12.62 12.67 77,000 +0.24(+1.91%)
Apr 15, 2021 12.38 12.43 12.36 12.43 81,614 +0.00(+0.00%)
Apr 14, 2021 12.37 12.45 12.37 12.43 124,522 +0.07(+0.61%)
Apr 13, 2021 12.35 12.49 12.32 12.36 38,656 +0.04(+0.28%)
Apr 12, 2021 12.34 12.37 12.29 12.32 27,021 -0.02(-0.16%)
Apr 09, 2021 12.23 12.34 12.23 12.34 51,100 +0.14(+1.15%)
Apr 08, 2021 12.18 12.23 12.13 12.20 65,668 -0.01(-0.08%)
Apr 07, 2021 12.19 12.23 12.19 12.21 44,003 +0.12(+0.99%)
Apr 06, 2021 12.11 12.15 12.07 12.09 132,075 +0.04(+0.33%)
Apr 05, 2021 12.50 12.50 11.81 12.05 58,060 +0.27(+2.29%)
Apr 01, 2021 11.68 11.78 11.66 11.78 58,600 +0.05(+0.43%)
Mar 31, 2021 11.82 11.86 11.72 11.73 53,483 -0.11(-0.93%)
Mar 30, 2021 11.74 11.88 11.74 11.84 312,719 +0.12(+1.02%)
Mar 29, 2021 11.73 11.78 11.68 11.72 70,226 -0.01(-0.09%)
Mar 26, 2021 11.63 11.79 11.63 11.73 65,900 +0.17(+1.47%)
Mar 25, 2021 11.47 11.57 11.43 11.56 29,803 +0.10(+0.87%)
Mar 24, 2021 11.33 11.50 11.32 11.46 33,444 +0.24(+2.14%)
Mar 23, 2021 11.36 11.36 11.20 11.22 42,543 -0.17(-1.49%)
Mar 22, 2021 11.33 11.40 11.30 11.39 29,476 +0.05(+0.44%)
Mar 19, 2021 11.33 11.38 11.30 11.34 17,000 +0.02(+0.13%)
Mar 18, 2021 11.42 11.48 11.32 11.32 45,648 -0.12(-1.01%)
Mar 17, 2021 11.35 11.46 11.30 11.44 26,227 -0.06(-0.52%)
Mar 16, 2021 11.46 11.53 11.39 11.50 20,819 -0.04(-0.39%)
Mar 15, 2021 11.56 11.56 11.46 11.54 42,344 -0.15(-1.32%)
Mar 12, 2021 11.58 11.70 11.56 11.70 18,200 +0.07(+0.60%)
Mar 11, 2021 11.55 11.64 11.55 11.63 25,923 +0.16(+1.39%)
Mar 10, 2021 11.48 11.52 11.44 11.47 19,963 -0.04(-0.35%)
Mar 09, 2021 11.50 11.63 11.44 11.51 75,573 +0.08(+0.70%)
Mar 08, 2021 11.41 11.50 11.38 11.43 45,684 +0.06(+0.53%)
Mar 05, 2021 11.34 11.37 11.17 11.37 52,100 -0.01(-0.09%)
Mar 04, 2021 11.49 11.52 11.33 11.38 35,166 -0.07(-0.61%)
Mar 03, 2021 11.36 11.48 11.36 11.45 54,602 -0.05(-0.43%)
Mar 02, 2021 11.48 11.52 11.45 11.50 39,131 +0.19(+1.68%)
Mar 01, 2021 11.22 11.35 11.21 11.31 80,997 +0.32(+2.91%)
Feb 26, 2021 11.07 11.13 10.99 10.99 53,400 -0.31(-2.74%)
Feb 25, 2021 11.42 11.45 11.27 11.30 71,219 -0.06(-0.53%)
Feb 24, 2021 11.23 11.37 11.18 11.36 38,373 +0.24(+2.16%)
Feb 23, 2021 11.00 11.15 10.98 11.12 50,380 -0.02(-0.18%)
Feb 22, 2021 11.09 11.28 11.09 11.14 57,824 +0.05(+0.47%)
Feb 19, 2021 11.06 11.14 11.03 11.09 33,100 +0.14(+1.26%)
Feb 18, 2021 10.97 10.99 10.86 10.95 76,057 -0.03(-0.27%)
Feb 17, 2021 11.03 11.07 10.93 10.98 38,123 -0.28(-2.49%)
Feb 16, 2021 11.28 11.36 11.26 11.26 28,409 +0.10(+0.86%)
Feb 12, 2021 11.09 11.18 11.09 11.16 23,300 -0.03(-0.24%)
Feb 11, 2021 11.21 11.25 11.14 11.19 55,812 +0.04(+0.36%)
Feb 10, 2021 11.18 11.19 11.07 11.15 78,387 +0.03(+0.22%)
Feb 09, 2021 11.12 11.15 11.08 11.12 86,503 -0.02(-0.13%)
Feb 08, 2021 11.24 11.26 11.11 11.14 34,796 +0.08(+0.72%)
Feb 05, 2021 11.03 11.07 10.99 11.06 33,900 +0.11(+1.00%)
Feb 04, 2021 10.94 11.03 10.92 10.95 20,189 -0.12(-1.08%)
Feb 03, 2021 11.06 11.10 11.03 11.07 28,762 -0.01(-0.09%)
Feb 02, 2021 11.02 11.09 10.98 11.08 30,544 +0.19(+1.74%)
Feb 01, 2021 10.90 10.93 10.84 10.89 35,619 +0.12(+1.11%)
Jan 29, 2021 10.83 10.88 10.72 10.77 56,000 -0.09(-0.83%)
Jan 28, 2021 10.90 10.96 10.78 10.86 104,574 +0.07(+0.65%)
Jan 27, 2021 10.84 10.88 10.72 10.79 66,633 -0.28(-2.53%)
Jan 26, 2021 11.12 11.13 11.05 11.07 19,074 +0.03(+0.27%)
Jan 25, 2021 11.08 11.09 10.95 11.04 63,003 -0.28(-2.47%)
Jan 22, 2021 11.32 11.37 11.27 11.32 64,700 -0.17(-1.48%)
Jan 21, 2021 11.42 11.50 11.42 11.49 62,222 +0.07(+0.61%)
Jan 20, 2021 11.44 11.45 11.36 11.42 40,297 +0.03(+0.26%)
Jan 19, 2021 11.42 11.46 11.32 11.39 155,263 -0.06(-0.52%)
Jan 15, 2021 11.58 11.58 11.44 11.45 39,100 -0.20(-1.67%)
Jan 14, 2021 11.59 11.66 11.55 11.64 13,855 +0.05(+0.47%)
Jan 13, 2021 11.60 11.63 11.55 11.59 65,159 -0.07(-0.60%)
Jan 12, 2021 11.54 11.73 11.54 11.66 46,683 +0.07(+0.65%)
Jan 11, 2021 11.53 11.62 11.51 11.59 81,977 -0.24(-2.07%)
Jan 08, 2021 11.87 11.89 11.76 11.83 32,500 -0.04(-0.34%)
Jan 07, 2021 11.79 11.88 11.79 11.87 33,402 +0.23(+2.02%)
Jan 06, 2021 11.57 11.69 11.57 11.63 125,215 +0.47(+4.26%)
Jan 05, 2021 11.18 11.18 11.06 11.16 20,727 +0.14(+1.27%)
Jan 04, 2021 11.11 11.11 10.97 11.02 21,955 +0.18(+1.66%)
Dec 31, 2020 10.84 10.84 10.84 8,928 -0.13(-1.19%)
Dec 30, 2020 10.93 10.98 10.93 10.97 8,928 +0.08(+0.73%)
Dec 29, 2020 10.81 10.93 10.81 10.89 16,198 +0.06(+0.55%)
Dec 28, 2020 10.77 10.92 10.77 10.83 12,408 +0.10(+0.88%)
Dec 24, 2020 10.76 10.78 10.71 10.73 3,900 -0.03(-0.23%)
Dec 23, 2020 10.74 10.78 10.72 10.76 7,097 +0.11(+1.03%)
Dec 22, 2020 10.67 10.67 10.64 10.65 20,221 +0.14(+1.33%)
Dec 21, 2020 10.42 10.52 10.33 10.51 28,507 -0.28(-2.59%)
Dec 18, 2020 10.77 10.85 10.77 10.79 18,500 +0.02(+0.22%)
Dec 17, 2020 10.84 10.85 10.76 10.77 38,654 +0.13(+1.18%)
Dec 16, 2020 10.74 10.74 10.60 10.64 34,606 +0.10(+0.95%)
Dec 15, 2020 10.46 10.56 10.44 10.54 28,694 +0.15(+1.44%)
Dec 14, 2020 10.48 10.48 10.39 10.39 22,944 +0.08(+0.78%)
Dec 11, 2020 10.33 10.34 10.25 10.31 20,500 -0.16(-1.53%)
Dec 10, 2020 10.36 10.48 10.35 10.47 43,461 -0.14(-1.37%)
Dec 09, 2020 10.74 10.74 10.56 10.62 62,931 -0.13(-1.26%)
Dec 08, 2020 10.64 10.76 10.64 10.75 10,393 +0.06(+0.56%)
Dec 07, 2020 10.75 10.83 10.68 10.69 24,109 -0.20(-1.84%)
Dec 04, 2020 10.85 10.89 10.83 10.89 33,900 +0.16(+1.49%)
Dec 03, 2020 10.76 10.81 10.73 10.73 27,421 +0.01(+0.09%)
Dec 02, 2020 10.73 10.76 10.70 10.72 46,315 -0.02(-0.19%)
Dec 01, 2020 10.72 10.74 10.68 10.74 11,270 +0.35(+3.37%)
Nov 30, 2020 10.66 10.66 10.39 10.39 130,982 -0.16(-1.52%)
Nov 27, 2020 10.49 10.67 10.49 10.55 15,400 -0.03(-0.28%)
Nov 25, 2020 10.57 10.65 10.53 10.58 40,600 +0.08(+0.76%)
Nov 24, 2020 10.46 10.57 10.45 10.50 49,693 +0.27(+2.59%)
Nov 23, 2020 10.29 10.32 10.20 10.23 43,151 +0.04(+0.44%)
Nov 20, 2020 10.17 10.21 10.14 10.19 29,900 +0.04(+0.39%)
Nov 19, 2020 10.14 10.15 10.07 10.15 25,820 -0.12(-1.17%)
Nov 18, 2020 10.28 10.41 10.27 10.27 41,463 +0.02(+0.20%)
Nov 17, 2020 10.17 10.27 10.15 10.25 53,144 +0.02(+0.20%)
Nov 16, 2020 10.21 10.25 10.19 10.23 21,189 +0.22(+2.20%)
Nov 13, 2020 9.980 10.02 9.960 10.01 17,500 +0.11(+1.11%)
Nov 12, 2020 9.910 9.930 9.860 9.900 24,169 -0.09(-0.90%)
Nov 11, 2020 10.00 10.04 9.954 9.990 56,955 -0.11(-1.09%)
Nov 10, 2020 10.11 10.16 10.05 10.10 41,988 +0.37(+3.80%)
Nov 09, 2020 9.840 9.880 9.606 9.730 26,206 +0.23(+2.42%)
Nov 06, 2020 9.470 9.535 9.470 9.500 19,600 +0.10(+1.09%)
Nov 05, 2020 9.240 9.412 9.240 9.398 27,684 +0.18(+1.93%)
Nov 04, 2020 9.270 9.274 9.170 9.220 11,207 -0.09(-0.97%)
Nov 03, 2020 9.240 9.330 9.230 9.310 38,039 +0.45(+5.08%)
Nov 02, 2020 8.905 8.910 8.840 8.860 20,974 +0.31(+3.63%)
Oct 30, 2020 8.555 8.555 8.405 8.550 30,000 +0.17(+2.03%)
Oct 29, 2020 8.337 8.540 8.337 8.380 36,592 -0.05(-0.59%)
Oct 28, 2020 8.410 8.490 8.360 8.430 25,276 -0.36(-4.10%)
Oct 27, 2020 8.940 8.940 8.790 8.790 32,669 -0.22(-2.39%)
Oct 26, 2020 9.180 9.180 8.970 9.005 18,374 -0.35(-3.79%)
Oct 23, 2020 9.300 9.380 9.280 9.360 12,300 +0.15(+1.63%)
Oct 22, 2020 9.190 9.240 9.090 9.210 26,875 -0.08(-0.86%)
Oct 21, 2020 9.370 9.430 9.290 9.290 26,971 -0.17(-1.80%)
Oct 20, 2020 9.416 9.474 9.410 9.460 18,385 +0.13(+1.39%)
Oct 19, 2020 9.420 9.430 9.330 9.330 39,741 -0.10(-1.06%)
Oct 16, 2020 9.360 9.510 9.360 9.430 16,100 +0.21(+2.22%)
Oct 15, 2020 9.160 9.280 9.130 9.225 27,422 -0.12(-1.34%)
Oct 14, 2020 9.400 9.410 9.330 9.350 25,373 -0.05(-0.53%)
Oct 13, 2020 9.400 9.420 9.330 9.400 30,028 -0.17(-1.78%)
Oct 12, 2020 9.570 9.570 9.522 9.570 10,902 +0.07(+0.74%)
Oct 09, 2020 9.530 9.570 9.470 9.500 23,700 -0.03(-0.31%)
Oct 08, 2020 9.510 9.556 9.460 9.530 29,964 +0.21(+2.25%)
Oct 07, 2020 9.340 9.340 9.300 9.320 35,344 +0.12(+1.30%)
Oct 06, 2020 9.300 9.310 9.200 9.200 65,559 +0.02(+0.22%)
Oct 05, 2020 9.114 9.180 9.110 9.180 17,116 +0.15(+1.66%)
Oct 02, 2020 8.900 9.040 8.900 9.030 34,100 -0.01(-0.11%)
Oct 01, 2020 9.115 9.115 9.020 9.040 21,875 -0.04(-0.44%)
Sep 30, 2020 9.040 9.130 9.033 9.080 54,384 +0.07(+0.73%)
Sep 29, 2020 9.030 9.050 9.000 9.014 11,222 -0.07(-0.73%)
Sep 28, 2020 9.020 9.089 9.010 9.080 14,815 +0.19(+2.14%)
Sep 25, 2020 8.815 8.890 8.800 8.890 32,700 +0.11(+1.25%)
Sep 24, 2020 8.885 8.890 8.780 8.780 37,354 -0.19(-2.12%)
Sep 23, 2020 9.135 9.135 8.960 8.970 55,347 -0.12(-1.35%)
Sep 22, 2020 9.120 9.127 9.050 9.093 34,862 -0.01(-0.08%)
Sep 21, 2020 9.130 9.180 9.019 9.100 18,581 -0.41(-4.29%)
Sep 18, 2020 9.490 9.570 9.470 9.508 33,800 -0.06(-0.65%)
Sep 17, 2020 9.540 9.630 9.540 9.570 17,567 -0.02(-0.21%)
Sep 16, 2020 9.675 9.675 9.590 9.590 82,595 -0.03(-0.31%)
Sep 15, 2020 9.680 9.700 9.600 9.620 166,586 +0.02(+0.21%)
Sep 14, 2020 9.720 9.720 9.588 9.600 45,337 -0.02(-0.21%)
Sep 11, 2020 9.610 9.640 9.590 9.620 9,200 +0.14(+1.48%)
Sep 10, 2020 9.600 9.600 9.460 9.480 29,155 +0.01(+0.10%)
Sep 09, 2020 9.410 9.480 9.410 9.471 23,366 +0.25(+2.66%)
Sep 08, 2020 9.140 9.290 9.120 9.225 49,315 +0.01(+0.15%)
Sep 04, 2020 9.230 9.250 9.080 9.212 66,100 +0.01(+0.13%)
Sep 03, 2020 9.430 9.430 9.140 9.200 49,681 -0.30(-3.16%)
Sep 02, 2020 9.500 9.500 9.470 9.500 16,560 +0.07(+0.74%)
Sep 01, 2020 9.377 9.450 9.340 9.430 19,936 -0.01(-0.11%)
Aug 31, 2020 9.525 9.530 9.440 9.440 22,768 -0.03(-0.26%)
Aug 28, 2020 9.480 9.480 9.425 9.465 20,600 +0.05(+0.53%)
Aug 27, 2020 9.466 9.500 9.380 9.415 26,084 -0.15(-1.57%)
Aug 26, 2020 9.555 9.580 9.524 9.565 15,136 +0.06(+0.68%)
Aug 25, 2020 9.585 9.585 9.470 9.500 12,742 -0.12(-1.25%)
Aug 24, 2020 9.540 9.650 9.540 9.620 25,010 +0.16(+1.69%)
Aug 21, 2020 9.408 9.491 9.400 9.460 8,300 -0.05(-0.53%)
Aug 20, 2020 9.410 9.520 9.410 9.510 17,478 +0.03(+0.32%)
Aug 19, 2020 9.540 9.580 9.480 9.480 37,302 -0.11(-1.15%)
Aug 18, 2020 9.570 9.610 9.530 9.590 17,813 -0.04(-0.42%)
Aug 17, 2020 9.590 9.645 9.571 9.630 13,096 +0.02(+0.21%)
Aug 14, 2020 9.510 9.640 9.510 9.610 6,200 -0.09(-0.93%)
Aug 13, 2020 9.710 9.740 9.690 9.700 16,427 -0.01(-0.10%)
Aug 12, 2020 9.760 9.770 9.710 9.710 10,635 +0.14(+1.46%)
Aug 11, 2020 9.690 9.690 9.560 9.570 22,711 +0.01(+0.10%)
Aug 10, 2020 9.530 9.620 9.467 9.560 29,600 +0.09(+0.95%)
Aug 07, 2020 9.480 9.520 9.446 9.470 23,700 -0.07(-0.73%)
Aug 06, 2020 9.515 9.540 9.441 9.540 33,360 -0.02(-0.21%)
Aug 05, 2020 9.565 9.635 9.560 9.560 23,382 +0.07(+0.68%)
Aug 04, 2020 9.464 9.520 9.457 9.495 16,139 +0.02(+0.26%)
Aug 03, 2020 9.495 9.525 9.460 9.470 24,368 +0.12(+1.28%)
Jul 31, 2020 9.455 9.480 9.340 9.350 37,700 -0.14(-1.46%)
Jul 30, 2020 9.460 9.490 9.280 9.489 33,992 -0.21(-2.17%)
Jul 29, 2020 9.623 9.770 9.618 9.699 10,205 +0.14(+1.45%)
Jul 28, 2020 9.650 9.650 9.560 9.560 15,927 -0.05(-0.52%)
Jul 27, 2020 9.530 9.650 9.530 9.610 35,102 +0.10(+1.05%)
Jul 24, 2020 9.475 9.537 9.475 9.510 29,600 -0.07(-0.76%)
Jul 23, 2020 9.630 9.670 9.570 9.582 870,125 -0.02(-0.18%)
Jul 22, 2020 9.495 9.600 9.485 9.600 22,717 +0.11(+1.16%)
Jul 21, 2020 9.470 9.540 9.460 9.490 22,449 +0.06(+0.64%)
Jul 20, 2020 9.450 9.476 9.430 9.430 10,267 +0.07(+0.80%)
Jul 17, 2020 9.325 9.370 9.310 9.355 20,300 +0.09(+0.92%)
Jul 16, 2020 9.250 9.340 9.220 9.270 120,220 +0.01(+0.11%)
Jul 15, 2020 9.310 9.320 9.240 9.260 52,320 +0.15(+1.65%)
Jul 14, 2020 8.985 9.170 8.980 9.110 38,100 +0.19(+2.13%)
Jul 13, 2020 9.010 9.034 8.920 8.920 188,940 -0.09(-0.98%)
Jul 10, 2020 8.950 9.010 8.944 9.009 25,800 +0.16(+1.79%)
Jul 09, 2020 8.940 8.940 8.800 8.850 36,077 -0.12(-1.34%)
Jul 08, 2020 8.990 8.998 8.930 8.970 34,545 -0.06(-0.66%)
Jul 07, 2020 9.050 9.050 8.980 9.030 37,381 -0.06(-0.61%)
Jul 06, 2020 9.100 9.145 9.060 9.085 16,439 +0.16(+1.74%)
Jul 02, 2020 8.930 8.990 8.900 8.930 40,800 +0.24(+2.76%)
Jul 01, 2020 8.760 8.760 8.650 8.690 6,384 -0.01(-0.11%)
Jun 30, 2020 8.620 8.750 8.620 8.700 14,450 +0.08(+0.93%)
Jun 29, 2020 8.590 8.667 8.580 8.620 17,721 +0.12(+1.41%)
Jun 26, 2020 8.630 8.630 8.490 8.500 17,900 +0.00(+0.00%)
Jun 25, 2020 8.421 8.500 8.421 8.500 39,837 +0.00(+0.03%)
Jun 24, 2020 8.551 8.557 8.370 8.498 23,961 -0.14(-1.65%)
Jun 23, 2020 8.730 8.730 8.620 8.640 32,493 -0.04(-0.47%)
Jun 22, 2020 8.580 8.700 8.513 8.681 54,437 -0.01(-0.10%)
Jun 19, 2020 8.670 8.701 8.560 8.690 27,000 +0.01(+0.12%)
Jun 18, 2020 8.680 8.755 8.672 8.680 13,448 -0.06(-0.69%)
Jun 17, 2020 8.850 8.850 8.620 8.740 11,526 -0.04(-0.46%)
Jun 16, 2020 8.920 8.927 8.650 8.780 39,970 +0.24(+2.81%)
Jun 15, 2020 8.400 8.630 8.320 8.540 52,494 +0.16(+1.86%)
Jun 12, 2020 8.595 8.600 8.330 8.384 64,400 -0.05(-0.55%)
Jun 11, 2020 8.530 8.610 8.360 8.430 98,877 -0.51(-5.65%)
Jun 10, 2020 9.000 9.000 8.840 8.935 49,158 +0.01(+0.06%)
Jun 09, 2020 8.880 9.090 8.880 8.930 1,061,862 -0.16(-1.76%)
Jun 08, 2020 9.110 9.110 8.925 9.090 150,480 +0.11(+1.22%)
Jun 05, 2020 8.960 9.010 8.940 8.980 29,300 +0.08(+0.90%)
Jun 04, 2020 8.890 8.975 8.870 8.900 53,277 +0.01(+0.14%)
Jun 03, 2020 8.760 8.888 8.760 8.888 67,619 +0.45(+5.30%)
Jun 02, 2020 8.430 8.490 8.390 8.440 75,609 +0.13(+1.59%)
Jun 01, 2020 8.249 8.350 8.225 8.308 21,289 +0.12(+1.44%)
May 29, 2020 8.210 8.270 8.190 8.190 71,300 +0.01(+0.12%)
May 28, 2020 8.230 8.264 8.180 8.180 84,584 +0.11(+1.36%)
May 27, 2020 8.140 8.140 8.010 8.070 76,757 +0.15(+1.89%)
May 26, 2020 7.910 7.940 7.890 7.920 43,800 +0.36(+4.76%)
May 22, 2020 7.540 7.560 7.490 7.560 20,900 -0.08(-0.98%)
May 21, 2020 7.490 7.694 7.490 7.635 40,469 -0.07(-0.84%)
May 20, 2020 7.650 7.720 7.650 7.700 51,323 +0.07(+0.97%)
May 19, 2020 7.610 7.730 7.570 7.626 202,533 -0.04(-0.57%)
May 18, 2020 7.540 7.730 7.480 7.670 63,747 +0.38(+5.14%)
May 15, 2020 7.280 7.330 7.150 7.295 36,300 -0.42(-5.38%)
May 14, 2020 7.660 7.710 7.530 7.710 31,675 -0.01(-0.16%)
May 13, 2020 7.890 7.890 7.700 7.722 80,527 -0.10(-1.25%)
May 12, 2020 7.910 8.060 7.780 7.820 55,563 -0.16(-2.01%)
May 11, 2020 7.950 8.020 7.910 7.980 93,009 -0.13(-1.66%)
May 08, 2020 8.100 8.160 8.090 8.115 20,700 +0.17(+2.20%)
May 07, 2020 7.910 8.090 7.900 7.940 77,049 +0.15(+1.93%)
May 06, 2020 7.815 7.910 7.770 7.790 12,087 +0.04(+0.52%)
May 05, 2020 7.880 7.900 7.730 7.750 41,952 -0.14(-1.77%)
May 04, 2020 7.860 7.930 7.780 7.890 70,818 -0.26(-3.19%)
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.