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

US Dollar to South African Rand (FOREX: USD-ZAR )

18.77 ZAR -0.26 (-1.37%)
Streaming Realtime Price Updated: 4:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Charting Historical Prices
News
All News News Headlines Press Releases

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2021 15.17 15.20 15.16 15.20 656 +0.06(+0.38%)
Jan 29, 2021 15.20 15.28 14.95 15.15 191,684 -0.03(-0.19%)
Jan 28, 2021 15.20 15.20 15.13 15.17 3,482 -0.09(-0.58%)
Jan 27, 2021 15.26 15.27 15.21 15.26 2,247 +0.22(+1.45%)
Jan 26, 2021 15.05 15.06 14.96 15.04 1,031 -0.17(-1.09%)
Jan 25, 2021 15.23 15.23 15.14 15.21 1,309 +0.09(+0.57%)
Jan 24, 2021 15.16 15.16 15.11 15.12 535 +0.01(+0.05%)
Jan 22, 2021 14.90 15.15 14.81 15.12 164,551 +0.21(+1.38%)
Jan 21, 2021 14.90 14.95 14.81 14.91 2,552 +0.00(+0.01%)
Jan 20, 2021 14.91 14.91 14.91 0 -0.09(-0.58%)
Jan 19, 2021 14.98 15.01 14.89 15.00 1,869 -0.17(-1.10%)
Jan 18, 2021 15.14 15.17 15.09 15.16 1,295 -0.04(-0.26%)
Jan 17, 2021 15.21 15.21 15.18 15.20 544 -0.02(-0.10%)
Jan 15, 2021 15.08 15.30 14.78 15.22 143,691 +0.18(+1.18%)
Jan 14, 2021 15.08 15.08 14.78 15.04 1,472 -0.19(-1.26%)
Jan 13, 2021 15.24 15.25 15.22 15.23 7,443 +0.03(+0.20%)
Jan 12, 2021 15.20 15.21 14.81 15.20 1,134 -0.32(-2.08%)
Jan 11, 2021 15.52 15.52 15.46 15.52 2,865 +0.22(+1.45%)
Jan 10, 2021 15.31 15.31 15.28 15.30 737 +0.02(+0.12%)
Jan 08, 2021 15.43 15.48 15.21 15.28 152,854 -0.14(-0.91%)
Jan 07, 2021 15.43 15.44 15.39 15.42 1,184 +0.39(+2.58%)
Jan 06, 2021 15.05 15.07 14.91 15.04 1,035 +0.09(+0.58%)
Jan 05, 2021 14.97 14.99 14.90 14.95 1,246 +0.24(+1.65%)
Jan 04, 2021 14.71 14.72 14.64 14.71 849 +0.05(+0.34%)
Jan 03, 2021 14.66 14.68 14.64 14.66 572 -0.02(-0.11%)
Dec 31, 2020 14.59 14.71 14.46 14.67 104,342 +0.07(+0.49%)
Dec 30, 2020 14.59 14.64 14.46 14.60 1,192 -0.09(-0.63%)
Dec 29, 2020 14.71 14.71 14.61 14.70 673 +0.08(+0.54%)
Dec 28, 2020 14.59 14.63 14.54 14.62 779 +0.00(+0.02%)
Dec 27, 2020 14.63 14.64 14.60 14.61 604 +0.21(+1.46%)
Dec 25, 2020 14.57 14.60 14.34 14.40 11,292 -0.03(-0.19%)
Dec 24, 2020 14.57 14.57 14.34 14.43 375 -0.13(-0.90%)
Dec 23, 2020 14.59 14.60 14.54 14.56 912 -0.12(-0.80%)
Dec 22, 2020 14.67 14.69 14.65 14.68 1,390 +0.11(+0.76%)
Dec 21, 2020 14.57 14.58 14.53 14.57 575 -0.12(-0.83%)
Dec 20, 2020 14.67 14.71 14.65 14.69 724 +0.17(+1.17%)
Dec 18, 2020 14.63 14.71 14.51 14.52 124,316 -0.11(-0.77%)
Dec 17, 2020 14.63 14.64 14.60 14.63 749 -0.17(-1.17%)
Dec 16, 2020 14.80 14.81 14.74 14.81 1,043 -0.08(-0.51%)
Dec 15, 2020 14.87 14.89 14.86 14.88 678 -0.12(-0.79%)
Dec 14, 2020 15.02 15.02 14.96 15.00 1,372 -0.09(-0.57%)
Dec 13, 2020 15.09 15.09 15.06 15.08 444 -0.02(-0.10%)
Dec 11, 2020 15.00 15.17 14.96 15.10 132,548 +0.09(+0.58%)
Dec 10, 2020 15.00 15.02 14.97 15.01 1,452 +0.06(+0.38%)
Dec 09, 2020 14.95 14.97 14.94 14.96 2,188 -0.03(-0.17%)
Dec 08, 2020 14.98 14.99 14.93 14.98 1,009 -0.15(-1.00%)
Dec 07, 2020 15.13 15.13 15.13 3 -0.07(-0.44%)
Dec 06, 2020 15.21 15.21 15.17 15.20 1,502 +0.01(+0.09%)
Dec 04, 2020 15.16 15.23 15.12 15.19 133,095 +0.04(+0.29%)
Dec 03, 2020 15.16 15.17 15.12 15.14 2,990 -0.11(-0.74%)
Dec 02, 2020 15.27 15.28 15.18 15.26 1,213 +0.02(+0.10%)
Dec 01, 2020 15.23 15.24 15.22 15.24 2,335 -0.20(-1.31%)
Nov 30, 2020 15.45 15.46 15.39 15.44 2,695 +0.19(+1.25%)
Nov 29, 2020 15.27 15.27 15.22 15.25 1,197 +0.01(+0.10%)
Nov 27, 2020 15.17 15.34 15.15 15.24 124,159 +0.06(+0.38%)
Nov 26, 2020 15.17 15.19 15.17 15.18 1,060 +0.06(+0.41%)
Nov 25, 2020 15.12 15.13 15.11 15.12 1,062 -0.07(-0.45%)
Nov 24, 2020 15.19 15.20 15.13 15.19 1,364 -0.16(-1.06%)
Nov 23, 2020 15.39 15.42 15.35 15.35 822 -0.07(-0.47%)
Nov 22, 2020 15.43 15.43 15.42 15.42 247 +0.01(+0.08%)
Nov 20, 2020 15.39 15.45 15.25 15.41 113,024 +0.04(+0.29%)
Nov 19, 2020 15.39 15.44 15.25 15.37 1,432 +0.05(+0.35%)
Nov 18, 2020 15.45 15.45 15.31 15.31 2,842 -0.05(-0.32%)
Nov 17, 2020 15.37 15.39 15.27 15.36 1,040 +0.05(+0.32%)
Nov 16, 2020 15.31 15.31 15.25 15.31 2,016 -0.21(-1.37%)
Nov 15, 2020 15.52 15.54 15.50 15.53 2,854 +0.04(+0.23%)
Nov 13, 2020 15.65 15.68 15.48 15.49 108,123 -0.13(-0.84%)
Nov 12, 2020 15.65 15.65 15.58 15.62 594 -0.00(-0.01%)
Nov 11, 2020 15.62 15.63 15.59 15.62 4,436 +0.04(+0.28%)
Nov 10, 2020 15.61 15.61 15.53 15.58 1,797 +0.21(+1.35%)
Nov 09, 2020 15.36 15.40 15.34 15.37 730 -0.22(-1.42%)
Nov 08, 2020 15.59 15.60 15.58 15.60 373 +0.01(+0.09%)
Nov 06, 2020 15.68 15.80 15.51 15.58 174,048 -0.03(-0.20%)
Nov 05, 2020 15.68 15.71 15.51 15.61 1,074 -0.03(-0.19%)
Nov 04, 2020 15.84 15.85 15.64 15.64 1,318 -0.32(-1.99%)
Nov 03, 2020 16.01 16.03 15.67 15.96 1,161 -0.23(-1.42%)
Nov 02, 2020 16.20 16.20 16.18 16.19 891 -0.07(-0.46%)
Nov 01, 2020 16.25 16.26 16.23 16.26 126 +0.07(+0.43%)
Oct 30, 2020 16.39 16.45 16.15 16.20 184,136 -0.17(-1.07%)
Oct 29, 2020 16.39 16.39 16.34 16.37 5,844 +0.01(+0.04%)
Oct 28, 2020 16.39 16.39 16.30 16.36 2,690 +0.17(+1.04%)
Oct 27, 2020 16.18 16.20 16.15 16.20 1,990 +0.00(+0.02%)
Oct 26, 2020 16.18 16.20 16.15 16.19 6,200 -0.03(-0.20%)
Oct 25, 2020 16.20 16.23 16.19 16.22 232 +0.04(+0.24%)
Oct 23, 2020 16.20 16.28 16.13 16.19 136,402 -0.01(-0.06%)
Oct 22, 2020 16.20 16.21 16.13 16.20 1,588 -0.11(-0.66%)
Oct 21, 2020 16.31 16.31 16.23 16.30 2,993 -0.10(-0.59%)
Oct 20, 2020 16.47 16.47 16.37 16.40 2,614 -0.10(-0.62%)
Oct 19, 2020 16.51 16.51 16.43 16.50 1,741 -0.04(-0.26%)
Oct 18, 2020 16.53 16.55 16.52 16.55 320 +0.00(+0.03%)
Oct 16, 2020 16.62 16.67 16.50 16.54 105,818 -0.09(-0.55%)
Oct 15, 2020 16.62 16.64 16.54 16.63 3,928 +0.14(+0.86%)
Oct 14, 2020 16.52 16.53 16.42 16.49 1,609 +0.05(+0.28%)
Oct 13, 2020 16.47 16.47 16.43 16.45 3,855 -0.05(-0.30%)
Oct 12, 2020 16.50 16.50 16.46 16.49 1,759 -0.00(-0.00%)
Oct 11, 2020 16.50 16.50 16.49 16.50 340 +0.05(+0.30%)
Oct 09, 2020 16.58 16.58 16.40 16.45 111,408 -0.11(-0.68%)
Oct 08, 2020 16.58 16.58 16.49 16.56 2,938 -0.05(-0.29%)
Oct 07, 2020 16.61 16.62 16.52 16.61 1,867 -0.08(-0.47%)
Oct 06, 2020 16.72 16.72 16.59 16.69 2,488 +0.14(+0.83%)
Oct 05, 2020 16.57 16.57 16.52 16.55 2,917 +0.07(+0.45%)
Oct 04, 2020 16.52 16.52 16.47 16.47 1,228 -0.04(-0.23%)
Oct 02, 2020 16.58 16.78 16.43 16.51 145,861 -0.05(-0.32%)
Oct 01, 2020 16.58 16.60 16.53 16.56 7,370 -0.16(-0.97%)
Sep 30, 2020 16.73 16.73 16.65 16.73 2,075 -0.19(-1.14%)
Sep 29, 2020 16.92 16.94 16.83 16.92 6,322 -0.12(-0.73%)
Sep 28, 2020 17.04 17.06 17.01 17.04 2,112 -0.07(-0.42%)
Sep 27, 2020 17.13 17.13 17.09 17.12 872 +0.00(+0.00%)
Sep 25, 2020 16.91 17.26 16.80 17.12 150,507 +0.21(+1.25%)
Sep 24, 2020 16.91 16.94 16.88 16.90 9,856 -0.16(-0.95%)
Sep 23, 2020 17.04 17.12 17.01 17.07 2,895 +0.35(+2.11%)
Sep 22, 2020 16.76 16.78 16.62 16.71 10,310 -0.06(-0.37%)
Sep 21, 2020 16.77 16.82 16.75 16.78 5,172 +0.48(+2.98%)
Sep 20, 2020 16.28 16.29 16.26 16.29 208 -0.02(-0.15%)
Sep 18, 2020 16.15 16.32 16.08 16.32 143,408 +0.17(+1.02%)
Sep 17, 2020 16.15 16.17 16.08 16.15 1,869 -0.10(-0.63%)
Sep 16, 2020 16.24 16.27 16.18 16.25 6,284 -0.15(-0.92%)
Sep 15, 2020 16.44 16.44 16.38 16.40 4,363 -0.24(-1.46%)
Sep 14, 2020 16.66 16.66 16.63 16.65 3,257 -0.06(-0.39%)
Sep 13, 2020 16.75 16.75 16.70 16.71 8,618 -0.02(-0.14%)
Sep 11, 2020 16.89 16.90 16.70 16.74 145,439 -0.10(-0.61%)
Sep 10, 2020 16.89 16.90 16.72 16.84 3,819 +0.27(+1.65%)
Sep 09, 2020 16.60 16.63 16.45 16.57 5,597 -0.38(-2.26%)
Sep 08, 2020 16.93 16.97 16.90 16.95 2,672 +0.25(+1.49%)
Sep 07, 2020 16.69 16.73 16.61 16.70 3,521 +0.11(+0.67%)
Sep 06, 2020 16.60 16.60 16.56 16.59 1,966 +0.02(+0.10%)
Sep 04, 2020 16.72 16.82 16.55 16.57 190,535 -0.17(-1.00%)
Sep 03, 2020 16.72 16.75 16.67 16.74 4,215 -0.05(-0.30%)
Sep 02, 2020 16.80 16.80 16.75 16.79 3,364 +0.16(+0.94%)
Sep 01, 2020 16.64 16.68 16.60 16.63 3,389 -0.28(-1.66%)
Aug 31, 2020 16.93 16.95 16.89 16.91 9,139 +0.35(+2.13%)
Aug 30, 2020 16.59 16.60 16.56 16.56 1,288 -0.02(-0.12%)
Aug 28, 2020 17.04 17.06 16.55 16.58 184,875 -0.45(-2.64%)
Aug 27, 2020 17.04 17.06 16.99 17.03 4,310 +0.18(+1.04%)
Aug 26, 2020 16.87 16.89 16.83 16.85 4,121 +0.04(+0.21%)
Aug 25, 2020 16.83 16.84 16.80 16.82 4,328 -0.12(-0.73%)
Aug 24, 2020 16.96 16.96 16.88 16.94 5,767 -0.18(-1.05%)
Aug 23, 2020 17.16 17.16 17.11 17.12 1,934 -0.02(-0.11%)
Aug 21, 2020 17.25 17.31 17.10 17.14 197,377 -0.08(-0.46%)
Aug 20, 2020 17.25 17.27 17.20 17.22 2,373 -0.01(-0.04%)
Aug 19, 2020 17.26 17.26 17.13 17.23 4,351 -0.03(-0.20%)
Aug 18, 2020 17.31 17.32 17.25 17.26 5,848 -0.22(-1.26%)
Aug 17, 2020 17.50 17.50 17.37 17.48 9,162 +0.12(+0.67%)
Aug 16, 2020 17.38 17.39 17.36 17.37 2,803 +0.01(+0.05%)
Aug 14, 2020 17.42 17.49 17.33 17.36 219,301 -0.05(-0.30%)
Aug 13, 2020 17.42 17.42 17.37 17.41 2,687 -0.05(-0.26%)
Aug 12, 2020 17.45 17.47 17.40 17.46 6,042 -0.04(-0.23%)
Aug 11, 2020 17.46 17.50 17.37 17.49 8,234 -0.10(-0.59%)
Aug 10, 2020 17.67 17.72 17.54 17.60 36,443 -0.06(-0.35%)
Aug 09, 2020 17.61 17.66 17.58 17.66 5,908 +0.03(+0.20%)
Aug 07, 2020 17.42 17.68 17.37 17.63 236,989 +0.23(+1.32%)
Aug 06, 2020 17.42 17.43 17.37 17.40 5,463 +0.10(+0.59%)
Aug 05, 2020 17.30 17.33 17.05 17.30 10,022 -0.07(-0.43%)
Aug 04, 2020 17.37 17.38 17.32 17.37 6,630 +0.18(+1.04%)
Aug 03, 2020 17.19 17.19 17.08 17.19 4,043 +0.14(+0.83%)
Aug 02, 2020 17.05 17.06 17.00 17.05 4,028 -0.01(-0.04%)
Jul 31, 2020 16.75 17.09 16.67 17.06 199,496 +0.31(+1.85%)
Jul 30, 2020 16.75 16.77 16.71 16.75 5,741 +0.27(+1.65%)
Jul 29, 2020 16.53 16.54 16.44 16.47 9,561 -0.02(-0.09%)
Jul 28, 2020 16.52 16.52 16.45 16.49 6,729 +0.12(+0.71%)
Jul 27, 2020 16.41 16.43 16.28 16.37 5,972 -0.30(-1.80%)
Jul 26, 2020 16.70 16.71 16.66 16.67 5,368 +0.03(+0.20%)
Jul 24, 2020 16.65 16.80 16.57 16.64 200,079 +0.02(+0.15%)
Jul 23, 2020 16.65 16.65 16.57 16.62 9,309 +0.19(+1.13%)
Jul 22, 2020 16.48 16.48 16.35 16.43 7,400 +0.06(+0.36%)
Jul 21, 2020 16.40 16.42 16.36 16.37 3,475 -0.24(-1.43%)
Jul 20, 2020 16.61 16.63 16.55 16.61 14,897 -0.06(-0.38%)
Jul 19, 2020 16.68 16.69 16.64 16.67 859 -0.00(-0.01%)
Jul 17, 2020 16.73 16.76 16.63 16.67 142,646 -0.07(-0.40%)
Jul 16, 2020 16.73 16.76 16.71 16.74 3,123 +0.17(+1.05%)
Jul 15, 2020 16.58 16.58 16.52 16.57 2,497 -0.14(-0.85%)
Jul 14, 2020 16.72 16.74 16.55 16.71 2,709 -0.10(-0.62%)
Jul 13, 2020 16.85 16.85 16.78 16.81 5,386 -0.01(-0.07%)
Jul 12, 2020 16.77 16.82 16.74 16.82 8,361 +0.06(+0.38%)
Jul 10, 2020 16.82 16.96 16.66 16.76 190,663 -0.06(-0.35%)
Jul 09, 2020 16.82 16.85 16.66 16.82 9,385 -0.10(-0.57%)
Jul 08, 2020 16.93 16.94 16.83 16.91 6,787 -0.25(-1.45%)
Jul 07, 2020 17.16 17.16 17.07 17.16 4,776 +0.22(+1.32%)
Jul 06, 2020 16.96 16.97 16.89 16.94 6,358 -0.14(-0.80%)
Jul 05, 2020 17.03 17.08 17.02 17.08 11,114 +0.08(+0.45%)
Jul 03, 2020 16.95 17.10 16.80 17.00 104,175 +0.03(+0.16%)
Jul 02, 2020 16.95 16.98 16.80 16.97 3,873 -0.06(-0.35%)
Jul 01, 2020 17.04 17.05 16.86 17.03 8,540 -0.30(-1.74%)
Jun 30, 2020 17.33 17.35 17.18 17.33 4,486 +0.08(+0.45%)
Jun 29, 2020 17.26 17.27 17.16 17.26 4,949 -0.03(-0.15%)
Jun 28, 2020 17.25 17.31 17.19 17.28 8,031 +0.01(+0.08%)
Jun 26, 2020 17.14 17.37 17.09 17.27 151,817 +0.16(+0.94%)
Jun 25, 2020 17.14 17.15 17.09 17.11 2,278 -0.28(-1.63%)
Jun 24, 2020 17.38 17.40 17.30 17.39 3,197 +0.22(+1.27%)
Jun 23, 2020 17.23 17.23 17.12 17.17 2,726 -0.13(-0.75%)
Jun 22, 2020 17.31 17.31 17.16 17.30 8,539 -0.10(-0.59%)
Jun 21, 2020 17.45 17.47 17.39 17.41 5,274 +0.10(+0.56%)
Jun 19, 2020 17.46 17.48 17.27 17.31 169,576 -0.13(-0.76%)
Jun 18, 2020 17.46 17.47 17.27 17.44 3,847 +0.28(+1.63%)
Jun 17, 2020 17.19 17.19 17.10 17.16 4,659 -0.01(-0.08%)
Jun 16, 2020 17.23 17.25 17.11 17.18 3,995 +0.09(+0.50%)
Jun 15, 2020 17.10 17.10 17.05 17.09 2,524 -0.04(-0.25%)
Jun 14, 2020 17.14 17.15 17.08 17.14 3,486 +0.11(+0.66%)
Jun 12, 2020 17.15 17.28 16.91 17.02 171,856 -0.16(-0.94%)
Jun 11, 2020 17.15 17.20 17.00 17.18 5,988 +0.68(+4.14%)
Jun 10, 2020 16.51 16.51 16.38 16.50 3,145 -0.12(-0.70%)
Jun 09, 2020 16.62 16.64 16.53 16.62 2,411 -0.03(-0.16%)
Jun 08, 2020 16.67 16.67 16.62 16.65 2,009 -0.14(-0.85%)
Jun 07, 2020 16.80 16.82 16.79 16.79 1,218 +0.08(+0.50%)
Jun 05, 2020 16.89 16.93 16.71 16.71 146,164 -0.18(-1.05%)
Jun 04, 2020 16.89 16.90 16.82 16.88 2,702 -0.02(-0.12%)
Jun 03, 2020 16.91 16.92 16.87 16.90 1,572 -0.25(-1.44%)
Jun 02, 2020 17.14 17.16 17.11 17.15 2,028 -0.22(-1.28%)
Jun 01, 2020 17.35 17.38 17.33 17.37 1,753 -0.21(-1.17%)
May 31, 2020 17.55 17.58 17.52 17.58 1,589 +0.05(+0.30%)
May 29, 2020 17.50 17.66 17.41 17.53 174,897 +0.03(+0.17%)
May 28, 2020 17.50 17.50 17.42 17.50 2,457 +0.16(+0.94%)
May 27, 2020 17.37 17.40 17.28 17.33 6,470 -0.02(-0.11%)
May 26, 2020 17.39 17.40 17.27 17.35 3,243 -0.26(-1.50%)
May 25, 2020 17.63 17.63 17.57 17.62 2,872 +0.03(+0.14%)
May 24, 2020 17.62 17.62 17.59 17.59 540 -0.01(-0.04%)
May 22, 2020 17.58 17.87 17.53 17.60 143,222 +0.02(+0.14%)
May 21, 2020 17.58 17.59 17.55 17.57 2,634 -0.33(-1.82%)
May 20, 2020 17.91 17.92 17.87 17.90 2,131 -0.42(-2.29%)
May 19, 2020 18.32 18.34 18.26 18.32 2,463 -0.01(-0.06%)
May 18, 2020 18.31 18.35 18.24 18.33 2,482 -0.25(-1.36%)
May 17, 2020 18.57 18.59 18.56 18.59 437 +0.02(+0.09%)
May 15, 2020 18.44 18.61 18.34 18.57 146,705 +0.16(+0.89%)
May 14, 2020 18.44 18.44 18.37 18.40 5,306 -0.08(-0.45%)
May 13, 2020 18.49 18.52 18.45 18.49 3,607 +0.07(+0.40%)
May 12, 2020 18.43 18.43 18.36 18.41 3,951 +0.02(+0.13%)
May 11, 2020 18.41 18.41 18.35 18.39 2,916 +0.04(+0.24%)
May 10, 2020 18.33 18.36 18.31 18.35 848 +0.02(+0.09%)
May 08, 2020 18.57 18.60 18.28 18.33 102,237 -0.21(-1.13%)
May 07, 2020 18.57 18.60 18.44 18.54 2,709 -0.26(-1.39%)
May 06, 2020 18.72 18.80 18.69 18.80 3,430 +0.32(+1.72%)
May 05, 2020 18.50 18.50 18.40 18.48 1,837 +0.01(+0.04%)
May 04, 2020 18.56 18.58 18.43 18.48 2,834 -0.38(-2.02%)
May 03, 2020 18.82 18.88 18.76 18.86 3,575 +0.06(+0.31%)
May 01, 2020 18.50 18.88 18.45 18.80 126,982 +0.33(+1.79%)
Apr 30, 2020 18.50 18.56 18.45 18.47 3,276 +0.35(+1.90%)
Apr 29, 2020 18.12 18.17 18.08 18.12 4,235 -0.47(-2.54%)
Apr 28, 2020 18.65 18.65 18.57 18.59 1,622 -0.20(-1.07%)
Apr 27, 2020 18.77 18.80 18.72 18.80 1,765 -0.23(-1.20%)
Apr 26, 2020 19.01 19.04 19.01 19.02 732 -0.01(-0.03%)
Apr 24, 2020 19.10 19.17 18.83 19.03 150,265 -0.03(-0.15%)
Apr 23, 2020 19.10 19.10 19.03 19.06 2,604 +0.07(+0.36%)
Apr 22, 2020 19.00 19.01 18.95 18.99 1,800 +0.01(+0.07%)
Apr 21, 2020 18.96 18.99 18.90 18.98 2,596 +0.19(+1.00%)
Apr 20, 2020 18.83 18.84 18.65 18.79 2,948 -0.01(-0.03%)
Apr 19, 2020 18.77 18.83 18.77 18.79 947 +0.04(+0.23%)
Apr 17, 2020 18.87 18.92 18.51 18.75 135,043 +0.11(+0.61%)
Apr 16, 2020 18.87 18.87 18.51 18.64 3,931 -0.02(-0.12%)
Apr 15, 2020 18.69 18.69 18.58 18.66 1,751 +0.39(+2.12%)
Apr 14, 2020 18.28 18.31 18.19 18.27 1,177 +0.18(+0.98%)
Apr 13, 2020 18.07 18.11 17.91 18.10 1,895 +0.09(+0.50%)
Apr 12, 2020 18.05 18.05 17.99 18.01 1,037 +0.06(+0.32%)
Apr 10, 2020 18.02 18.05 17.88 17.95 43,695 -0.07(-0.39%)
Apr 09, 2020 18.02 18.02 17.95 18.02 1,639 -0.19(-1.06%)
Apr 08, 2020 18.17 18.23 18.16 18.21 1,877 -0.01(-0.03%)
Apr 07, 2020 18.27 18.30 18.18 18.22 2,103 -0.46(-2.47%)
Apr 06, 2020 18.63 18.70 18.63 18.68 1,484 -0.59(-3.06%)
Apr 05, 2020 19.02 19.31 19.02 19.27 1,350 +0.26(+1.37%)
Apr 03, 2020 18.45 19.08 18.33 19.01 149,361 +0.53(+2.88%)
Apr 02, 2020 18.45 18.52 18.33 18.48 1,626 +0.24(+1.33%)
Apr 01, 2020 18.20 18.25 18.12 18.23 1,593 +0.39(+2.21%)
Mar 31, 2020 17.83 17.85 17.80 17.84 1,600 -0.10(-0.53%)
Mar 30, 2020 17.91 17.94 17.85 17.93 2,732 -0.04(-0.22%)
Mar 29, 2020 17.95 18.07 17.94 17.97 1,662 +0.38(+2.19%)
Mar 27, 2020 17.30 17.65 17.25 17.59 137,873 +0.28(+1.62%)
Mar 26, 2020 17.30 17.33 17.25 17.31 1,783 +0.02(+0.12%)
Mar 25, 2020 17.32 17.35 17.28 17.29 1,441 -0.08(-0.49%)
Mar 24, 2020 17.50 17.51 17.30 17.37 1,554 -0.41(-2.28%)
Mar 23, 2020 17.82 17.83 17.77 17.78 1,413 +0.07(+0.41%)
Mar 22, 2020 17.55 17.73 17.54 17.71 1,248 +0.13(+0.72%)
Mar 20, 2020 17.43 17.60 16.94 17.58 125,829 +0.17(+0.98%)
Mar 19, 2020 17.43 17.45 17.34 17.41 1,090 +0.28(+1.61%)
Mar 18, 2020 17.08 17.22 17.04 17.14 888 +0.59(+3.54%)
Mar 17, 2020 16.58 16.60 16.48 16.55 1,200 -0.07(-0.42%)
Mar 16, 2020 16.68 16.69 16.62 16.62 2,048 +0.28(+1.71%)
Mar 15, 2020 16.41 16.42 16.03 16.34 1,707 +0.12(+0.72%)
Mar 13, 2020 16.53 16.59 15.93 16.22 135,279 -0.34(-2.07%)
Mar 12, 2020 16.53 16.58 16.25 16.56 4,175 +0.35(+2.16%)
Mar 11, 2020 16.19 16.25 16.18 16.22 2,273 +0.29(+1.82%)
Mar 10, 2020 15.93 15.98 15.90 15.93 1,174 -0.15(-0.94%)
Mar 09, 2020 16.07 16.09 16.03 16.08 1,054 +0.11(+0.69%)
Mar 08, 2020 15.83 16.27 15.80 15.97 2,869 +0.31(+1.95%)
Mar 06, 2020 15.62 15.77 15.55 15.66 111,606 +0.07(+0.45%)
Mar 05, 2020 15.62 15.62 15.57 15.59 1,032 +0.34(+2.23%)
Mar 04, 2020 15.25 15.26 15.24 15.25 812 -0.16(-1.02%)
Mar 03, 2020 15.40 15.41 15.39 15.41 638 -0.04(-0.23%)
Mar 02, 2020 15.38 15.45 15.38 15.44 1,774 -0.34(-2.16%)
Mar 01, 2020 15.81 15.84 15.78 15.78 1,441 +0.17(+1.12%)
Feb 28, 2020 15.48 15.82 15.46 15.61 101,440 +0.13(+0.87%)
Feb 27, 2020 15.48 15.48 15.46 15.48 1,118 +0.19(+1.27%)
Feb 26, 2020 15.30 15.30 15.28 15.28 1,152 +0.05(+0.31%)
Feb 25, 2020 15.20 15.24 15.19 15.23 1,655 +0.09(+0.59%)
Feb 24, 2020 15.15 15.15 15.15 0 +0.09(+0.58%)
Feb 23, 2020 15.08 15.09 15.04 15.06 505 +0.08(+0.51%)
Feb 21, 2020 15.11 15.18 14.94 14.98 132,778 -0.10(-0.68%)
Feb 20, 2020 15.11 15.11 15.08 15.08 2,192 +0.11(+0.74%)
Feb 19, 2020 14.96 14.98 14.94 14.97 1,135 -0.03(-0.18%)
Feb 18, 2020 15.00 15.01 14.91 15.00 2,076 +0.02(+0.16%)
Feb 17, 2020 14.98 14.98 14.97 14.98 1,309 +0.08(+0.53%)
Feb 16, 2020 14.90 14.91 14.89 14.90 582 +0.00(+0.01%)
Feb 14, 2020 14.94 14.95 14.83 14.90 112,730 -0.04(-0.29%)
Feb 13, 2020 14.94 14.95 14.91 14.94 1,711 +0.10(+0.68%)
Feb 12, 2020 14.85 14.85 14.84 14.84 1,854 +0.04(+0.26%)
Feb 11, 2020 14.81 14.81 14.79 14.80 2,356 -0.15(-1.03%)
Feb 10, 2020 14.97 14.98 14.95 14.95 2,886 -0.12(-0.81%)
Feb 09, 2020 15.07 15.08 15.06 15.08 424 +0.02(+0.12%)
Feb 07, 2020 14.90 15.11 14.87 15.06 117,817 +0.17(+1.13%)
Feb 06, 2020 14.90 14.91 14.88 14.89 1,126 +0.13(+0.87%)
Feb 05, 2020 14.74 14.77 14.74 14.76 2,568 -0.00(-0.03%)
Feb 04, 2020 14.77 14.77 14.74 14.77 1,068 -0.11(-0.74%)
Feb 03, 2020 14.87 14.89 14.86 14.88 1,983 -0.13(-0.87%)
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.