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

Fang Holdings Ltd ADR (NY: SFUN )

2.800 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 17, 2022 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, 2018 4.800 5.080 4.750 5.000 2,113,931 +0.22(+4.60%)
Apr 27, 2018 4.650 4.800 4.650 4.780 854,344 +0.16(+3.46%)
Apr 26, 2018 4.520 4.670 4.500 4.620 680,011 +0.12(+2.67%)
Apr 25, 2018 4.500 4.550 4.420 4.500 3,193,716 -0.02(-0.44%)
Apr 24, 2018 4.560 4.610 4.480 4.520 1,472,536 -0.02(-0.44%)
Apr 23, 2018 4.770 4.780 4.520 4.540 969,866 -0.21(-4.42%)
Apr 20, 2018 4.850 4.850 4.720 4.750 1,002,323 -0.10(-2.06%)
Apr 19, 2018 4.980 5.020 4.840 4.850 1,437,210 -0.14(-2.81%)
Apr 18, 2018 5.100 5.140 4.940 4.990 1,325,985 -0.06(-1.19%)
Apr 17, 2018 5.000 5.110 4.970 5.050 2,356,566 +0.08(+1.61%)
Apr 16, 2018 5.020 5.030 4.940 4.970 1,494,914 -0.03(-0.60%)
Apr 13, 2018 4.960 5.010 4.810 5.000 1,541,418 +0.03(+0.60%)
Apr 12, 2018 5.070 5.070 4.930 4.970 891,671 -0.07(-1.39%)
Apr 11, 2018 5.040 5.095 4.990 5.040 1,941,586 +0.00(+0.00%)
Apr 10, 2018 5.110 5.120 5.010 5.040 3,363,883 +0.02(+0.40%)
Apr 09, 2018 5.170 5.210 5.010 5.020 1,470,786 -0.12(-2.33%)
Apr 06, 2018 5.240 5.330 5.060 5.140 2,350,199 -0.11(-2.10%)
Apr 05, 2018 5.130 5.280 5.130 5.250 904,455 +0.10(+1.94%)
Apr 04, 2018 5.130 5.220 4.980 5.150 2,258,013 -0.07(-1.34%)
Apr 03, 2018 5.180 5.270 5.100 5.220 1,646,193 +0.07(+1.36%)
Apr 02, 2018 5.150 5.210 5.080 5.150 1,311,007 +0.01(+0.19%)
Mar 29, 2018 5.140 5.140 5.140 0 +0.12(+2.39%)
Mar 28, 2018 5.010 5.085 4.905 5.020 1,765,624 -0.02(-0.40%)
Mar 27, 2018 5.090 5.160 5.000 5.040 3,027,066 -0.04(-0.79%)
Mar 26, 2018 5.030 5.090 4.970 5.080 1,179,154 +0.07(+1.40%)
Mar 23, 2018 4.950 5.080 4.900 5.010 1,529,445 +0.00(+0.00%)
Mar 22, 2018 5.000 5.110 4.950 5.010 1,125,266 -0.07(-1.38%)
Mar 21, 2018 4.980 5.130 4.970 5.080 851,852 +0.05(+0.99%)
Mar 20, 2018 4.950 5.050 4.910 5.030 623,056 +0.07(+1.41%)
Mar 19, 2018 4.890 4.970 4.820 4.960 1,331,773 +0.01(+0.20%)
Mar 16, 2018 4.780 4.970 4.780 4.950 3,052,222 +0.13(+2.70%)
Mar 15, 2018 4.780 4.830 4.710 4.820 547,528 +0.02(+0.42%)
Mar 14, 2018 4.500 4.830 4.460 4.800 3,301,695 +0.31(+6.90%)
Mar 13, 2018 4.560 4.625 4.485 4.490 1,664,073 -0.09(-1.97%)
Mar 12, 2018 4.650 4.690 4.565 4.580 711,057 -0.06(-1.29%)
Mar 09, 2018 4.520 4.685 4.510 4.640 1,759,058 +0.12(+2.65%)
Mar 08, 2018 4.540 4.630 4.470 4.520 1,823,020 -0.03(-0.66%)
Mar 07, 2018 4.660 4.550 2,350,718 +0.00(+0.00%)
Mar 06, 2018 4.820 4.915 4.535 4.550 2,403,198 -0.21(-4.41%)
Mar 05, 2018 4.730 4.840 4.710 4.760 1,738,615 +0.00(+0.00%)
Mar 02, 2018 4.500 4.780 4.480 4.760 3,188,488 +0.26(+5.78%)
Mar 01, 2018 4.790 4.790 4.480 4.500 4,835,040 -0.56(-11.07%)
Feb 28, 2018 5.100 5.100 5.000 5.060 874,551 -0.01(-0.20%)
Feb 27, 2018 5.100 5.150 5.050 5.070 1,163,383 -0.04(-0.78%)
Feb 26, 2018 5.160 5.245 5.090 5.110 800,142 -0.05(-0.97%)
Feb 23, 2018 5.140 5.190 5.085 5.160 711,083 +0.04(+0.78%)
Feb 22, 2018 5.120 661,874 -0.19(-3.58%)
Feb 21, 2018 5.130 5.360 5.080 5.310 1,272,703 +0.19(+3.71%)
Feb 20, 2018 4.940 5.140 4.900 5.120 1,094,432 +0.10(+1.99%)
Feb 16, 2018 5.020 5.020 5.020 0 -0.13(-2.52%)
Feb 15, 2018 5.200 5.290 5.100 5.150 1,111,695 -0.01(-0.19%)
Feb 14, 2018 4.970 5.220 4.970 5.160 1,131,051 +0.16(+3.20%)
Feb 13, 2018 4.630 5.030 4.600 5.000 1,842,871 +0.25(+5.26%)
Feb 12, 2018 4.680 4.770 4.620 4.750 1,618,992 +0.12(+2.59%)
Feb 09, 2018 4.700 4.730 4.410 4.630 2,738,692 -0.03(-0.64%)
Feb 08, 2018 4.800 4.800 4.660 4.660 2,552,044 -0.09(-1.89%)
Feb 07, 2018 4.930 4.930 4.710 4.750 2,262,093 -0.26(-5.19%)
Feb 06, 2018 4.730 5.030 4.440 5.010 4,574,625 +0.08(+1.52%)
Feb 05, 2018 4.990 4.990 4.825 4.935 4,217,362 -0.10(-1.89%)
Feb 02, 2018 5.160 5.190 5.000 5.030 5,148,835 -0.11(-2.14%)
Feb 01, 2018 5.200 5.260 5.090 5.140 3,291,188 -0.08(-1.53%)
Jan 31, 2018 5.100 5.220 5.030 5.220 3,495,561 +0.13(+2.55%)
Jan 30, 2018 5.240 5.240 4.960 5.090 4,320,799 -0.23(-4.32%)
Jan 29, 2018 5.260 5.370 5.240 5.320 2,969,214 +0.00(+0.00%)
Jan 26, 2018 5.400 5.480 5.300 5.320 2,498,850 -0.01(-0.19%)
Jan 25, 2018 5.360 5.400 5.281 5.330 8,499,084 -0.07(-1.30%)
Jan 24, 2018 5.250 5.415 5.150 5.400 2,561,027 +0.13(+2.47%)
Jan 23, 2018 5.230 5.280 5.180 5.270 1,537,441 +0.02(+0.38%)
Jan 22, 2018 5.240 5.260 5.190 5.250 1,487,923 +0.01(+0.19%)
Jan 19, 2018 5.250 5.310 5.200 5.240 3,779,045 +0.01(+0.19%)
Jan 18, 2018 5.200 5.240 5.110 5.230 1,450,836 +0.01(+0.19%)
Jan 17, 2018 5.100 5.246 5.080 5.220 3,015,641 +0.02(+0.38%)
Jan 16, 2018 5.250 5.330 5.150 5.200 3,214,972 -0.05(-0.95%)
Jan 12, 2018 5.250 5.250 5.250 0 +0.05(+0.96%)
Jan 11, 2018 4.950 5.220 4.930 5.200 3,178,189 +0.29(+5.91%)
Jan 10, 2018 4.910 4.920 4.800 4.910 1,957,049 +0.01(+0.20%)
Jan 09, 2018 4.990 4.990 4.820 4.900 4,364,946 -0.04(-0.81%)
Jan 08, 2018 4.830 4.950 4.770 4.940 3,858,873 +0.13(+2.70%)
Jan 05, 2018 4.840 5.030 4.800 4.810 2,895,473 -0.08(-1.64%)
Jan 04, 2018 4.750 4.920 4.560 4.890 12,836,710 -0.28(-5.42%)
Jan 03, 2018 5.370 5.370 4.950 5.170 4,989,867 -0.16(-3.00%)
Jan 02, 2018 5.360 5.410 5.160 5.330 10,504,303 -0.25(-4.48%)
Dec 29, 2017 5.580 5.580 5.580 0 +0.69(+14.11%)
Dec 28, 2017 4.890 4.930 4.800 4.890 605,118 +0.00(+0.00%)
Dec 27, 2017 4.770 4.910 4.740 4.890 1,255,571 +0.15(+3.16%)
Dec 26, 2017 4.590 4.750 4.580 4.740 1,571,164 +0.11(+2.38%)
Dec 22, 2017 4.600 4.650 4.550 4.630 418,138 +0.00(+0.00%)
Dec 21, 2017 4.600 4.670 4.520 4.630 561,593 +0.06(+1.31%)
Dec 20, 2017 4.510 4.590 4.490 4.570 547,204 +0.02(+0.44%)
Dec 19, 2017 4.580 4.580 4.430 4.550 871,983 -0.03(-0.66%)
Dec 18, 2017 4.400 4.580 4.380 4.580 1,480,410 +0.21(+4.81%)
Dec 15, 2017 4.300 4.405 4.200 4.370 2,423,674 +0.06(+1.39%)
Dec 14, 2017 4.210 4.330 4.180 4.310 588,874 +0.11(+2.62%)
Dec 13, 2017 4.290 4.340 4.140 4.200 1,422,200 -0.09(-2.10%)
Dec 12, 2017 4.380 4.410 4.270 4.290 1,551,097 -0.09(-2.05%)
Dec 11, 2017 4.330 4.430 4.260 4.380 3,545,973 +0.09(+2.10%)
Dec 08, 2017 4.500 4.625 4.270 4.290 2,922,246 -0.18(-4.03%)
Dec 07, 2017 4.270 4.490 4.270 4.470 1,900,903 +0.16(+3.71%)
Dec 06, 2017 4.280 4.390 4.270 4.310 3,908,684 -0.09(-2.05%)
Dec 05, 2017 4.300 4.480 4.270 4.400 1,737,918 +0.11(+2.56%)
Dec 04, 2017 4.400 4.480 4.215 4.290 1,643,885 -0.16(-3.60%)
Dec 01, 2017 4.580 4.625 4.370 4.450 2,867,225 -0.19(-4.09%)
Nov 30, 2017 4.560 4.650 4.475 4.640 3,916,210 +0.05(+1.09%)
Nov 29, 2017 4.610 4.650 4.490 4.590 3,366,816 -0.02(-0.43%)
Nov 28, 2017 4.680 4.730 4.480 4.610 2,550,551 -0.10(-2.12%)
Nov 27, 2017 4.680 4.760 4.650 4.710 1,167,916 +0.01(+0.21%)
Nov 24, 2017 4.690 4.750 4.620 4.700 1,157,123 -0.06(-1.26%)
Nov 22, 2017 4.580 4.780 4.530 4.760 3,114,251 +0.18(+3.93%)
Nov 21, 2017 4.750 4.770 4.540 4.580 2,244,027 -0.16(-3.38%)
Nov 20, 2017 4.710 4.790 4.660 4.740 3,357,701 +0.04(+0.85%)
Nov 17, 2017 5.200 5.270 4.650 4.700 7,202,929 -0.27(-5.43%)
Nov 16, 2017 4.720 5.000 4.720 4.970 2,517,498 +0.27(+5.74%)
Nov 15, 2017 4.620 4.710 4.480 4.700 1,780,860 +0.08(+1.73%)
Nov 14, 2017 4.620 4.670 4.500 4.620 1,674,732 -0.04(-0.86%)
Nov 13, 2017 4.510 4.810 4.455 4.660 3,070,725 +0.17(+3.79%)
Nov 10, 2017 4.920 4.920 4.460 4.490 4,072,933 -0.42(-8.55%)
Nov 09, 2017 5.010 5.010 4.780 4.910 3,226,438 -0.08(-1.60%)
Nov 08, 2017 4.910 5.030 4.850 4.990 2,879,031 +0.09(+1.84%)
Nov 07, 2017 4.960 4.960 4.750 4.900 2,844,102 -0.10(-2.00%)
Nov 06, 2017 4.890 5.000 4.780 5.000 2,387,885 +0.12(+2.46%)
Nov 03, 2017 4.670 4.980 4.670 4.880 3,241,546 +0.18(+3.83%)
Nov 02, 2017 4.560 4.770 4.560 4.700 1,991,821 +0.12(+2.62%)
Nov 01, 2017 4.550 4.635 4.510 4.580 1,420,112 +0.04(+0.88%)
Oct 31, 2017 4.480 4.640 4.445 4.540 2,062,741 +0.10(+2.25%)
Oct 30, 2017 4.390 4.530 4.360 4.440 794,429 +0.04(+0.91%)
Oct 27, 2017 4.400 4.430 4.300 4.400 1,227,715 +0.02(+0.46%)
Oct 26, 2017 4.550 4.560 4.315 4.380 2,307,354 -0.18(-3.95%)
Oct 25, 2017 4.540 4.580 4.430 4.560 3,108,454 +0.02(+0.44%)
Oct 24, 2017 4.230 4.546 4.230 4.540 5,625,389 +0.31(+7.33%)
Oct 23, 2017 4.210 4.260 4.170 4.230 929,457 +0.03(+0.71%)
Oct 20, 2017 4.130 4.260 4.120 4.200 1,096,044 +0.08(+1.94%)
Oct 19, 2017 4.310 4.330 4.050 4.120 1,084,443 -0.25(-5.72%)
Oct 18, 2017 4.460 4.560 4.365 4.370 4,240,515 -0.06(-1.35%)
Oct 17, 2017 4.430 4.590 4.380 4.430 2,382,114 -0.01(-0.23%)
Oct 16, 2017 4.100 4.475 4.100 4.440 2,578,637 +0.34(+8.29%)
Oct 13, 2017 4.190 4.190 4.080 4.100 533,111 -0.06(-1.44%)
Oct 12, 2017 4.200 4.200 4.150 4.160 623,513 -0.03(-0.72%)
Oct 11, 2017 4.080 4.190 3.970 4.190 2,465,437 +0.10(+2.44%)
Oct 10, 2017 4.140 4.210 4.060 4.090 1,504,295 -0.01(-0.24%)
Oct 09, 2017 4.160 4.181 4.000 4.100 1,488,633 -0.09(-2.15%)
Oct 06, 2017 4.110 4.250 4.070 4.190 2,202,954 +0.06(+1.45%)
Oct 05, 2017 4.200 4.200 4.090 4.130 1,399,973 -0.07(-1.67%)
Oct 04, 2017 4.050 4.230 3.970 4.200 2,294,667 +0.14(+3.45%)
Oct 03, 2017 4.070 4.085 3.970 4.060 892,309 -0.01(-0.25%)
Oct 02, 2017 4.050 4.110 4.030 4.070 818,027 +0.02(+0.49%)
Sep 29, 2017 3.990 4.060 3.990 4.050 1,896,161 +0.05(+1.25%)
Sep 28, 2017 3.940 4.010 3.940 4.000 1,753,942 +0.04(+1.01%)
Sep 27, 2017 3.980 4.010 3.910 3.960 2,139,176 -0.04(-1.00%)
Sep 26, 2017 3.750 4.000 3.740 4.000 3,922,255 +0.26(+6.95%)
Sep 25, 2017 4.240 4.260 3.710 3.740 5,238,812 -0.55(-12.82%)
Sep 22, 2017 4.230 4.300 4.180 4.290 959,569 +0.01(+0.23%)
Sep 21, 2017 4.260 4.340 4.160 4.280 2,291,105 +0.03(+0.71%)
Sep 20, 2017 4.280 4.349 4.170 4.250 1,035,604 -0.04(-0.93%)
Sep 19, 2017 4.280 4.340 4.210 4.290 1,047,644 -0.02(-0.46%)
Sep 18, 2017 4.260 4.380 4.245 4.310 3,798,807 +0.09(+2.13%)
Sep 15, 2017 4.300 4.350 4.210 4.220 3,639,887 -0.09(-2.09%)
Sep 14, 2017 4.280 4.390 4.251 4.310 3,677,408 +0.02(+0.47%)
Sep 13, 2017 4.450 4.700 4.180 4.290 6,634,697 -0.20(-4.45%)
Sep 12, 2017 4.150 4.540 4.115 4.490 4,298,427 +0.37(+8.98%)
Sep 11, 2017 3.880 4.130 3.870 4.120 3,647,175 +0.28(+7.29%)
Sep 08, 2017 3.820 3.900 3.760 3.840 1,173,422 -0.01(-0.26%)
Sep 07, 2017 3.900 3.940 3.830 3.850 1,843,146 -0.08(-2.04%)
Sep 06, 2017 3.850 4.010 3.820 3.930 5,690,506 +0.09(+2.34%)
Sep 05, 2017 3.780 3.870 3.705 3.840 3,481,676 +0.03(+0.79%)
Sep 01, 2017 3.700 3.830 3.660 3.810 2,412,791 +0.11(+2.97%)
Aug 31, 2017 3.590 3.700 3.510 3.700 2,052,858 +0.09(+2.49%)
Aug 30, 2017 3.430 3.650 3.430 3.610 2,002,006 +0.10(+2.85%)
Aug 29, 2017 3.320 3.570 3.190 3.510 2,911,533 -0.11(-3.04%)
Aug 28, 2017 3.660 3.700 3.560 3.620 1,879,601 -0.04(-1.09%)
Aug 25, 2017 3.700 3.815 3.640 3.660 2,237,497 +0.00(+0.00%)
Aug 24, 2017 3.590 3.720 3.560 3.660 2,713,428 +0.07(+1.95%)
Aug 23, 2017 3.500 3.630 3.470 3.590 2,688,941 +0.07(+1.99%)
Aug 22, 2017 3.410 3.520 3.390 3.520 2,051,745 +0.15(+4.45%)
Aug 21, 2017 3.430 3.500 3.300 3.370 2,030,059 -0.03(-0.88%)
Aug 18, 2017 3.310 3.465 3.260 3.400 2,337,548 +0.04(+1.19%)
Aug 17, 2017 3.500 3.570 3.330 3.360 1,760,312 -0.13(-3.72%)
Aug 16, 2017 3.400 3.515 3.300 3.490 2,006,058 +0.09(+2.65%)
Aug 15, 2017 3.220 3.430 3.135 3.400 3,531,081 +0.21(+6.58%)
Aug 14, 2017 3.180 3.190 3.130 3.190 1,140,464 +0.03(+0.95%)
Aug 11, 2017 3.140 3.205 3.010 3.160 1,550,500 -0.05(-1.56%)
Aug 10, 2017 3.210 3.260 3.150 3.210 2,233,628 -0.02(-0.62%)
Aug 09, 2017 3.160 3.280 3.150 3.230 3,740,906 +0.05(+1.57%)
Aug 08, 2017 3.200 3.220 3.175 3.180 1,349,410 -0.01(-0.31%)
Aug 07, 2017 3.190 3.210 3.150 3.190 1,599,215 +0.00(+0.00%)
Aug 04, 2017 3.130 3.210 3.120 3.190 1,131,636 +0.08(+2.57%)
Aug 03, 2017 3.040 3.130 3.020 3.110 1,116,825 +0.06(+1.97%)
Aug 02, 2017 3.190 3.210 3.040 3.050 1,660,821 -0.14(-4.39%)
Aug 01, 2017 3.210 3.210 3.150 3.190 1,044,635 -0.01(-0.31%)
Jul 31, 2017 3.170 3.220 3.150 3.200 2,787,130 +0.04(+1.27%)
Jul 28, 2017 3.160 3.215 3.140 3.160 989,631 -0.04(-1.25%)
Jul 27, 2017 3.140 3.220 3.050 3.200 1,401,378 +0.05(+1.59%)
Jul 26, 2017 3.010 3.165 3.010 3.150 1,883,458 +0.14(+4.65%)
Jul 25, 2017 3.090 3.100 3.010 3.010 1,620,331 -0.07(-2.27%)
Jul 24, 2017 3.140 3.200 3.070 3.080 778,114 -0.07(-2.22%)
Jul 21, 2017 3.160 3.180 3.130 3.150 1,238,007 -0.02(-0.63%)
Jul 20, 2017 3.190 3.190 3.160 3.170 851,367 -0.01(-0.31%)
Jul 19, 2017 3.100 3.290 3.060 3.180 3,369,190 +0.06(+1.92%)
Jul 18, 2017 3.110 3.130 3.010 3.120 1,103,155 +0.00(+0.00%)
Jul 17, 2017 3.160 3.200 3.100 3.120 932,097 -0.05(-1.58%)
Jul 14, 2017 3.160 3.210 3.120 3.170 1,068,061 +0.00(+0.00%)
Jul 13, 2017 3.170 3.230 3.140 3.170 1,339,679 +0.00(+0.00%)
Jul 12, 2017 3.200 3.210 3.150 3.170 1,761,024 +0.01(+0.32%)
Jul 11, 2017 3.180 3.210 3.140 3.160 1,636,942 -0.01(-0.32%)
Jul 10, 2017 3.180 3.210 3.130 3.170 928,709 +0.01(+0.32%)
Jul 07, 2017 3.230 3.270 3.150 3.160 1,453,229 -0.07(-2.17%)
Jul 06, 2017 3.380 3.440 3.220 3.230 1,478,130 -0.15(-4.44%)
Jul 05, 2017 3.350 3.490 3.340 3.380 2,750,787 +0.05(+1.50%)
Jul 03, 2017 3.650 3.650 3.300 3.330 2,420,465 -0.38(-10.24%)
Jun 30, 2017 3.190 3.710 3.120 3.710 6,686,018 +0.52(+16.30%)
Jun 29, 2017 3.230 3.240 3.120 3.190 2,925,175 -0.05(-1.54%)
Jun 28, 2017 3.280 3.325 3.230 3.240 3,248,548 -0.03(-0.92%)
Jun 27, 2017 3.320 3.320 3.210 3.270 6,025,095 -0.06(-1.80%)
Jun 26, 2017 3.200 3.350 3.190 3.330 5,039,000 +0.14(+4.39%)
Jun 23, 2017 3.170 3.250 3.150 3.190 3,320,314 -0.02(-0.62%)
Jun 22, 2017 3.350 3.370 3.200 3.210 3,288,545 -0.17(-5.03%)
Jun 21, 2017 3.200 3.400 3.200 3.380 3,518,634 +0.19(+5.96%)
Jun 20, 2017 3.400 3.410 3.170 3.190 17,749,864 -0.47(-12.84%)
Jun 19, 2017 3.530 3.680 3.530 3.660 1,394,416 +0.17(+4.87%)
Jun 16, 2017 3.380 3.530 3.380 3.490 1,833,560 +0.09(+2.65%)
Jun 15, 2017 3.440 3.450 3.330 3.400 2,575,094 -0.07(-2.02%)
Jun 14, 2017 3.530 3.535 3.410 3.470 1,687,935 -0.04(-1.14%)
Jun 13, 2017 3.550 3.610 3.490 3.510 971,104 -0.03(-0.85%)
Jun 12, 2017 3.570 3.650 3.510 3.540 1,217,051 -0.05(-1.39%)
Jun 09, 2017 3.700 3.730 3.515 3.590 1,266,518 -0.07(-1.91%)
Jun 08, 2017 3.520 3.670 3.520 3.660 1,045,424 +0.13(+3.68%)
Jun 07, 2017 3.520 3.630 3.470 3.530 2,642,974 +0.02(+0.57%)
Jun 06, 2017 3.580 3.587 3.500 3.510 609,725 -0.08(-2.23%)
Jun 05, 2017 3.510 3.620 3.488 3.590 995,290 +0.07(+1.99%)
Jun 02, 2017 3.510 3.555 3.430 3.520 1,722,194 +0.01(+0.28%)
Jun 01, 2017 3.380 3.540 3.330 3.510 1,519,130 +0.11(+3.24%)
May 31, 2017 3.610 3.610 3.385 3.400 2,841,563 -0.22(-6.08%)
May 30, 2017 3.660 3.690 3.600 3.620 864,750 -0.06(-1.63%)
May 26, 2017 3.580 3.685 3.540 3.680 878,645 +0.06(+1.66%)
May 25, 2017 3.600 3.760 3.600 3.620 991,618 -0.08(-2.16%)
May 24, 2017 3.730 3.780 3.670 3.700 1,179,347 -0.04(-1.07%)
May 23, 2017 3.830 3.885 3.730 3.740 1,423,555 -0.06(-1.58%)
May 22, 2017 3.690 3.960 3.630 3.800 4,103,700 +0.13(+3.54%)
May 19, 2017 3.340 3.710 3.320 3.670 5,821,977 +0.35(+10.54%)
May 18, 2017 3.430 3.480 3.250 3.320 1,515,695 -0.13(-3.77%)
May 17, 2017 3.490 3.500 3.410 3.450 1,398,652 -0.07(-1.99%)
May 16, 2017 3.430 3.570 3.430 3.520 2,398,200 +0.10(+2.92%)
May 15, 2017 3.420 3.518 3.380 3.420 1,719,347 -0.01(-0.29%)
May 12, 2017 3.400 3.480 3.340 3.430 677,637 +0.00(+0.00%)
May 11, 2017 3.490 3.530 3.180 3.430 3,705,873 -0.11(-3.11%)
May 10, 2017 3.490 3.620 3.460 3.540 1,924,684 +0.00(+0.00%)
May 09, 2017 3.450 3.550 3.440 3.540 1,772,185 +0.09(+2.61%)
May 08, 2017 3.400 3.490 3.380 3.450 2,465,557 +0.06(+1.77%)
May 05, 2017 3.400 3.420 3.375 3.390 1,330,506 -0.03(-0.88%)
May 04, 2017 3.320 3.480 3.270 3.420 1,581,656 +0.09(+2.70%)
May 03, 2017 3.330 3.370 3.320 3.330 928,757 -0.01(-0.30%)
May 02, 2017 3.390 3.410 3.330 3.340 1,365,010 -0.06(-1.76%)
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.