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

Trivago NV ADR (NQ: TRVG )

2.130 -0.130 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 0.3380 0.3521 0.3215 0.3427 1,131,151 +0.01(+2.82%)
Mar 30, 2020 0.3544 0.3591 0.3309 0.3333 1,174,849 -0.02(-5.96%)
Mar 27, 2020 0.3896 0.3896 0.3286 0.3544 1,441,831 -0.03(-6.79%)
Mar 26, 2020 0.3966 0.4060 0.3708 0.3802 1,800,180 -0.01(-1.82%)
Mar 25, 2020 0.3755 0.4201 0.3661 0.3873 2,169,457 +0.01(+3.12%)
Mar 24, 2020 0.3732 0.3779 0.3521 0.3755 1,543,168 +0.03(+8.11%)
Mar 23, 2020 0.3614 0.3614 0.3168 0.3474 997,603 -0.02(-4.52%)
Mar 20, 2020 0.3591 0.3990 0.3309 0.3638 1,581,157 +0.01(+3.33%)
Mar 19, 2020 0.3708 0.3708 0.3403 0.3521 1,100,857 -0.02(-5.06%)
Mar 18, 2020 0.3544 0.3755 0.3192 0.3708 2,273,445 -0.00(-0.63%)
Mar 17, 2020 0.3591 0.3802 0.3309 0.3732 1,262,701 +0.01(+3.25%)
Mar 16, 2020 0.3685 0.3685 0.3145 0.3614 2,000,370 -0.01(-3.14%)
Mar 13, 2020 0.3403 0.3755 0.3403 0.3732 1,988,909 +0.03(+9.66%)
Mar 12, 2020 0.3427 0.3450 0.3122 0.3403 10,672,194 -0.03(-7.05%)
Mar 11, 2020 0.3661 0.3943 0.3380 0.3661 2,103,561 +0.01(+2.63%)
Mar 10, 2020 0.3896 0.4201 0.3497 0.3567 1,945,206 +0.02(+5.56%)
Mar 09, 2020 0.3685 0.3826 0.3168 0.3380 3,048,250 -0.07(-17.24%)
Mar 06, 2020 0.4037 0.4225 0.3661 0.4084 1,803,567 -0.00(-0.57%)
Mar 05, 2020 0.4272 0.4319 0.3958 0.4107 1,546,760 -0.01(-2.78%)
Mar 04, 2020 0.4459 0.4459 0.4107 0.4225 1,069,882 -0.00(-0.55%)
Mar 03, 2020 0.4412 0.4694 0.4013 0.4248 1,265,143 -0.00(-0.55%)
Mar 02, 2020 0.4389 0.4424 0.4154 0.4272 637,724 +0.00(+0.00%)
Feb 28, 2020 0.4154 0.4389 0.4084 0.4272 955,681 -0.01(-3.19%)
Feb 27, 2020 0.4295 0.4671 0.3990 0.4412 1,180,410 -0.01(-2.08%)
Feb 26, 2020 0.4952 0.5023 0.4506 0.4506 1,826,358 -0.04(-8.57%)
Feb 25, 2020 0.5046 0.5281 0.4882 0.4929 1,356,974 -0.01(-1.41%)
Feb 24, 2020 0.5398 0.5398 0.4882 0.4999 2,840,501 -0.04(-8.19%)
Feb 21, 2020 0.5750 0.5844 0.5445 0.5445 709,411 -0.02(-4.13%)
Feb 20, 2020 0.5515 0.5868 0.5492 0.5680 1,026,768 +0.02(+3.42%)
Feb 19, 2020 0.5656 0.5774 0.5398 0.5492 1,481,767 -0.01(-2.50%)
Feb 18, 2020 0.5914 0.6102 0.5609 0.5633 2,213,560 -0.05(-8.05%)
Feb 14, 2020 0.5844 0.6126 0.5797 0.6126 1,234,759 +0.02(+3.57%)
Feb 13, 2020 0.5797 0.6102 0.5797 0.5914 951,161 -0.02(-3.82%)
Feb 12, 2020 0.6267 0.6572 0.5398 0.6149 6,074,647 -0.07(-10.27%)
Feb 11, 2020 0.6759 0.7041 0.6689 0.6853 2,285,622 +0.02(+2.46%)
Feb 10, 2020 0.6689 0.6924 0.6619 0.6689 840,983 +0.02(+2.52%)
Feb 07, 2020 0.6407 0.6642 0.6384 0.6525 556,025 +0.01(+1.09%)
Feb 06, 2020 0.6572 0.6642 0.6360 0.6454 469,238 -0.01(-2.14%)
Feb 05, 2020 0.6337 0.6689 0.6290 0.6595 535,910 +0.03(+4.07%)
Feb 04, 2020 0.6267 0.6384 0.6206 0.6337 331,889 +0.01(+2.27%)
Feb 03, 2020 0.6220 0.6313 0.6149 0.6196 302,124 +0.00(+0.38%)
Jan 31, 2020 0.6337 0.6384 0.6126 0.6173 352,788 -0.02(-3.31%)
Jan 30, 2020 0.6501 0.6501 0.6173 0.6384 811,567 -0.02(-3.55%)
Jan 29, 2020 0.6008 0.6689 0.6008 0.6619 818,529 +0.04(+6.01%)
Jan 28, 2020 0.6055 0.6243 0.6021 0.6243 670,379 +0.02(+3.50%)
Jan 27, 2020 0.6008 0.6343 0.5868 0.6032 2,074,507 -0.04(-6.55%)
Jan 24, 2020 0.6853 0.6853 0.6431 0.6454 938,212 -0.05(-7.72%)
Jan 23, 2020 0.6900 0.6994 0.6712 0.6994 580,989 +0.01(+1.02%)
Jan 22, 2020 0.6806 0.6971 0.6702 0.6924 695,419 +0.01(+1.37%)
Jan 21, 2020 0.6900 0.6900 0.6619 0.6830 937,501 -0.01(-1.02%)
Jan 17, 2020 0.6971 0.6994 0.6649 0.6900 612,267 -0.00(-0.34%)
Jan 16, 2020 0.7041 0.7123 0.6865 0.6924 663,698 -0.00(-0.67%)
Jan 15, 2020 0.6924 0.7205 0.6877 0.6971 828,499 +0.00(+0.68%)
Jan 14, 2020 0.6619 0.6947 0.6572 0.6924 820,433 +0.03(+4.24%)
Jan 13, 2020 0.6572 0.6712 0.6572 0.6642 383,678 +0.01(+1.07%)
Jan 10, 2020 0.6689 0.6806 0.6501 0.6572 1,141,449 -0.01(-1.41%)
Jan 09, 2020 0.6736 0.6877 0.6572 0.6666 1,190,243 -0.00(-0.70%)
Jan 08, 2020 0.6525 0.6830 0.6501 0.6712 1,014,326 +0.01(+1.42%)
Jan 07, 2020 0.6595 0.6689 0.6548 0.6619 421,126 +0.00(+0.36%)
Jan 06, 2020 0.6337 0.6712 0.6290 0.6595 1,631,404 +0.03(+4.07%)
Jan 03, 2020 0.6360 0.6454 0.6178 0.6337 740,515 +0.00(+0.75%)
Jan 02, 2020 0.6337 0.6337 0.6079 0.6290 1,895,249 +0.01(+2.29%)
Dec 31, 2019 0.6079 0.6196 0.5985 0.6149 1,457,170 -0.01(-1.13%)
Dec 30, 2019 0.6102 0.6360 0.5997 0.6220 1,215,744 +0.01(+1.92%)
Dec 27, 2019 0.6008 0.6267 0.5985 0.6102 1,518,950 -0.01(-1.14%)
Dec 26, 2019 0.6454 0.6478 0.6149 0.6173 1,322,211 -0.03(-4.71%)
Dec 24, 2019 0.6384 0.6478 0.6255 0.6478 627,179 +0.00(+0.00%)
Dec 23, 2019 0.6407 0.6572 0.6337 0.6478 693,979 +0.00(+0.73%)
Dec 20, 2019 0.6360 0.6501 0.6126 0.6431 1,238,594 -0.00(-0.72%)
Dec 19, 2019 0.6360 0.6525 0.6313 0.6478 483,396 +0.01(+1.47%)
Dec 18, 2019 0.6407 0.6525 0.6267 0.6384 715,768 -0.00(-0.73%)
Dec 17, 2019 0.6689 0.6739 0.6337 0.6431 1,336,097 -0.03(-3.86%)
Dec 16, 2019 0.6759 0.6900 0.6619 0.6689 1,043,704 +0.00(+0.00%)
Dec 13, 2019 0.6666 0.6877 0.6548 0.6689 1,302,505 +0.00(+0.00%)
Dec 12, 2019 0.6642 0.6736 0.6454 0.6689 1,438,593 +0.01(+1.79%)
Dec 11, 2019 0.6384 0.6689 0.6267 0.6572 1,922,744 +0.01(+2.19%)
Dec 10, 2019 0.6360 0.6431 0.6290 0.6431 1,110,286 +0.01(+1.11%)
Dec 09, 2019 0.6220 0.6384 0.6139 0.6360 1,330,745 +0.01(+1.88%)
Dec 06, 2019 0.6102 0.6267 0.6008 0.6243 1,124,833 +0.00(+0.76%)
Dec 05, 2019 0.6102 0.6267 0.5914 0.6196 907,527 +0.02(+2.72%)
Dec 04, 2019 0.6267 0.6431 0.5985 0.6032 1,516,483 -0.02(-3.02%)
Dec 03, 2019 0.5868 0.6642 0.5727 0.6220 4,278,864 +0.01(+1.92%)
Dec 02, 2019 0.5492 0.6243 0.5492 0.6102 8,418,420 +0.06(+11.59%)
Nov 29, 2019 0.5727 0.5727 0.5445 0.5469 568,381 -0.02(-4.12%)
Nov 27, 2019 0.5821 0.5879 0.5656 0.5703 697,055 -0.01(-1.22%)
Nov 26, 2019 0.5774 0.5821 0.5633 0.5774 872,768 +0.00(+0.82%)
Nov 25, 2019 0.5774 0.5868 0.5680 0.5727 877,195 -0.00(-0.41%)
Nov 22, 2019 0.5797 0.5797 0.5633 0.5750 1,127,389 -0.00(-0.41%)
Nov 21, 2019 0.5938 0.5985 0.5750 0.5774 739,032 -0.01(-1.60%)
Nov 20, 2019 0.5680 0.5961 0.5680 0.5868 1,287,729 +0.02(+4.17%)
Nov 19, 2019 0.5633 0.5774 0.5469 0.5633 1,901,760 +0.00(+0.00%)
Nov 18, 2019 0.5891 0.5985 0.5586 0.5633 1,941,261 -0.02(-4.00%)
Nov 15, 2019 0.6079 0.6102 0.5844 0.5868 2,036,203 -0.02(-3.10%)
Nov 14, 2019 0.6126 0.6149 0.5868 0.6055 1,059,243 -0.00(-0.77%)
Nov 13, 2019 0.6149 0.6220 0.5985 0.6102 1,713,832 -0.01(-1.14%)
Nov 12, 2019 0.6173 0.6290 0.6126 0.6173 1,100,891 -0.00(-0.38%)
Nov 11, 2019 0.6407 0.6407 0.6149 0.6196 1,050,913 -0.01(-1.86%)
Nov 08, 2019 0.6267 0.6454 0.6102 0.6313 1,657,424 -0.00(-0.37%)
Nov 07, 2019 0.6407 0.6597 0.6313 0.6337 2,555,117 -0.01(-1.82%)
Nov 06, 2019 0.6783 0.7065 0.6407 0.6454 5,040,219 -0.00(-0.72%)
Nov 05, 2019 0.6032 0.6971 0.6032 0.6501 7,207,265 -0.15(-18.29%)
Nov 04, 2019 0.8191 0.8496 0.7863 0.7956 3,396,245 -0.00(-0.29%)
Nov 01, 2019 0.8238 0.8379 0.7909 0.7980 3,418,810 -0.02(-2.86%)
Oct 31, 2019 0.8332 0.8355 0.8215 0.8215 771,158 -0.02(-1.96%)
Oct 30, 2019 0.8332 0.8402 0.8332 0.8379 585,556 +0.00(+0.56%)
Oct 29, 2019 0.8449 0.8496 0.8261 0.8332 534,628 -0.01(-1.11%)
Oct 28, 2019 0.8496 0.8696 0.8426 0.8426 872,192 -0.01(-1.37%)
Oct 25, 2019 0.8402 0.8660 0.8402 0.8543 941,195 +0.01(+1.39%)
Oct 24, 2019 0.8567 0.8567 0.8402 0.8426 710,195 -0.01(-1.37%)
Oct 23, 2019 0.8520 0.8684 0.8426 0.8543 480,035 +0.00(+0.55%)
Oct 22, 2019 0.8473 0.8684 0.8438 0.8496 747,221 +0.00(+0.28%)
Oct 21, 2019 0.8567 0.8895 0.8449 0.8473 663,583 -0.01(-0.82%)
Oct 18, 2019 0.8754 0.8825 0.8449 0.8543 538,130 -0.03(-3.19%)
Oct 17, 2019 0.8707 0.8848 0.8637 0.8825 862,448 +0.01(+1.08%)
Oct 16, 2019 0.9013 0.9106 0.8684 0.8731 734,856 -0.03(-3.63%)
Oct 15, 2019 0.9013 0.9083 0.8848 0.9059 640,200 +0.00(+0.00%)
Oct 14, 2019 0.8801 0.9146 0.8801 0.9059 573,984 +0.01(+1.31%)
Oct 11, 2019 0.8731 0.9153 0.8707 0.8942 1,220,273 +0.02(+2.42%)
Oct 10, 2019 0.8731 0.8754 0.8555 0.8731 520,507 +0.01(+0.81%)
Oct 09, 2019 0.8731 0.9153 0.8660 0.8660 1,280,630 -0.01(-1.07%)
Oct 08, 2019 0.8942 0.9036 0.8707 0.8754 686,135 -0.03(-3.37%)
Oct 07, 2019 0.9106 0.9106 0.8825 0.9059 792,385 -0.00(-0.26%)
Oct 04, 2019 0.9083 0.9247 0.8895 0.9083 616,101 +0.01(+1.04%)
Oct 03, 2019 0.8895 0.9177 0.8848 0.8989 617,384 +0.01(+1.06%)
Oct 02, 2019 0.9177 0.9188 0.8684 0.8895 1,786,584 -0.04(-3.81%)
Oct 01, 2019 0.9505 0.9646 0.9200 0.9247 579,544 -0.04(-4.14%)
Sep 30, 2019 0.9412 0.9670 0.9294 0.9646 388,966 +0.02(+2.49%)
Sep 27, 2019 0.9646 0.9717 0.9271 0.9412 684,699 -0.02(-1.72%)
Sep 26, 2019 0.9787 0.9928 0.9341 0.9576 913,019 -0.03(-3.32%)
Sep 25, 2019 0.9975 1.021 0.9693 0.9904 334,752 +0.00(+0.00%)
Sep 24, 2019 1.066 1.066 0.9846 0.9904 918,021 -0.06(-5.80%)
Sep 23, 2019 1.051 1.066 1.037 1.051 241,340 -0.00(-0.45%)
Sep 20, 2019 1.054 1.063 1.033 1.056 991,046 +0.01(+0.90%)
Sep 19, 2019 1.047 1.064 1.030 1.047 1,040,939 -0.00(-0.22%)
Sep 18, 2019 1.068 1.073 1.028 1.049 1,116,286 -0.01(-0.89%)
Sep 17, 2019 1.047 1.066 1.014 1.058 1,776,844 +0.01(+0.67%)
Sep 16, 2019 1.009 1.061 1.005 1.051 593,178 +0.03(+3.23%)
Sep 13, 2019 1.056 1.070 1.019 1.019 359,605 -0.03(-2.69%)
Sep 12, 2019 1.051 1.077 1.042 1.047 575,611 -0.01(-1.11%)
Sep 11, 2019 1.028 1.080 1.012 1.058 2,405,843 +0.03(+2.73%)
Sep 10, 2019 1.040 1.089 1.005 1.030 2,122,125 -0.01(-0.79%)
Sep 09, 2019 1.009 1.054 0.9987 1.039 2,468,953 +0.04(+3.63%)
Sep 06, 2019 1.058 1.063 0.9552 1.002 2,720,050 -0.06(-5.74%)
Sep 05, 2019 1.138 1.138 1.061 1.063 2,755,133 -0.07(-6.02%)
Sep 04, 2019 1.138 1.157 1.120 1.131 522,582 +0.01(+1.05%)
Sep 03, 2019 1.124 1.155 1.112 1.120 371,463 -0.03(-2.25%)
Aug 30, 2019 1.166 1.174 1.117 1.145 502,340 -0.01(-1.22%)
Aug 29, 2019 1.143 1.169 1.129 1.159 534,802 +0.02(+1.86%)
Aug 28, 2019 1.096 1.141 1.094 1.138 372,328 +0.04(+3.63%)
Aug 27, 2019 1.127 1.164 1.091 1.098 436,997 -0.03(-2.30%)
Aug 26, 2019 1.155 1.155 1.103 1.124 733,037 -0.03(-2.25%)
Aug 23, 2019 1.174 1.204 1.131 1.150 1,216,012 -0.04(-3.73%)
Aug 22, 2019 1.246 1.263 1.178 1.195 2,294,770 -0.05(-3.78%)
Aug 21, 2019 1.148 1.251 1.120 1.242 4,011,035 +0.11(+10.21%)
Aug 20, 2019 1.108 1.129 1.081 1.127 553,277 +0.02(+1.91%)
Aug 19, 2019 1.098 1.120 1.089 1.105 408,114 +0.02(+1.95%)
Aug 16, 2019 1.066 1.120 1.063 1.084 567,529 +0.03(+2.67%)
Aug 15, 2019 1.096 1.112 1.044 1.056 1,465,320 -0.05(-4.86%)
Aug 14, 2019 1.110 1.143 1.094 1.110 933,734 -0.03(-2.67%)
Aug 13, 2019 1.138 1.143 1.105 1.141 704,026 +0.03(+2.32%)
Aug 12, 2019 1.129 1.145 1.110 1.115 446,337 -0.03(-2.66%)
Aug 09, 2019 1.157 1.174 1.112 1.145 972,298 -0.00(-0.41%)
Aug 08, 2019 1.152 1.178 1.134 1.150 929,913 +0.02(+1.45%)
Aug 07, 2019 1.108 1.169 1.108 1.134 936,768 +0.02(+1.68%)
Aug 06, 2019 1.120 1.143 1.091 1.115 1,235,680 -0.00(-0.21%)
Aug 05, 2019 1.103 1.122 1.058 1.117 855,290 -0.01(-1.24%)
Aug 02, 2019 1.150 1.150 1.098 1.131 1,802,715 -0.03(-2.43%)
Aug 01, 2019 1.216 1.220 1.129 1.159 1,669,380 -0.05(-3.89%)
Jul 31, 2019 1.213 1.225 1.174 1.206 1,125,791 -0.01(-1.15%)
Jul 30, 2019 1.195 1.230 1.152 1.220 3,594,126 +0.03(+2.16%)
Jul 29, 2019 1.127 1.197 1.122 1.195 3,679,482 +0.08(+6.93%)
Jul 26, 2019 1.162 1.174 1.113 1.117 2,947,999 -0.04(-3.05%)
Jul 25, 2019 1.131 1.162 1.108 1.152 3,634,787 +0.03(+2.72%)
Jul 24, 2019 1.122 1.169 0.9975 1.122 12,622,083 +0.02(+2.14%)
Jul 23, 2019 1.012 1.103 1.012 1.098 4,511,534 +0.09(+8.84%)
Jul 22, 2019 0.9505 1.019 0.9482 1.009 2,242,571 +0.06(+5.91%)
Jul 19, 2019 0.9740 0.9775 0.9483 0.9529 1,636,546 -0.01(-1.22%)
Jul 18, 2019 0.9693 0.9740 0.9482 0.9646 475,693 +0.00(+0.00%)
Jul 17, 2019 0.9670 0.9857 0.9576 0.9646 616,212 +0.00(+0.49%)
Jul 16, 2019 0.9717 0.9811 0.9529 0.9599 527,171 -0.00(-0.49%)
Jul 15, 2019 0.9482 0.9740 0.9388 0.9646 727,694 +0.01(+1.48%)
Jul 12, 2019 0.9599 0.9717 0.9505 0.9505 617,379 -0.01(-1.22%)
Jul 11, 2019 0.9975 1.016 0.9505 0.9623 956,444 -0.03(-2.61%)
Jul 10, 2019 0.9740 1.002 0.9458 0.9881 1,228,598 +0.03(+2.93%)
Jul 09, 2019 0.9224 0.9693 0.9224 0.9599 1,118,058 +0.04(+4.87%)
Jul 08, 2019 0.9505 0.9705 0.9153 0.9153 1,870,784 -0.05(-5.11%)
Jul 05, 2019 0.9482 0.9740 0.9318 0.9646 1,083,077 +0.00(+0.24%)
Jul 03, 2019 0.9576 0.9717 0.9576 0.9623 461,437 -0.00(-0.24%)
Jul 02, 2019 0.9881 0.9975 0.9482 0.9646 632,220 -0.02(-2.14%)
Jul 01, 2019 0.9811 1.009 0.9345 0.9857 3,195,007 -0.00(-0.24%)
Jun 28, 2019 0.9458 1.068 0.9458 0.9881 3,486,556 +0.05(+5.51%)
Jun 27, 2019 0.8848 0.9458 0.8801 0.9365 1,531,698 +0.05(+5.56%)
Jun 26, 2019 0.8754 0.8966 0.8731 0.8872 671,883 +0.01(+1.34%)
Jun 25, 2019 0.8707 0.8872 0.8707 0.8754 443,606 +0.00(+0.27%)
Jun 24, 2019 0.8919 0.8989 0.8684 0.8731 446,422 -0.01(-1.06%)
Jun 21, 2019 0.8895 0.8919 0.8496 0.8825 438,855 -0.01(-1.31%)
Jun 20, 2019 0.9106 0.9271 0.8919 0.8942 422,575 -0.02(-1.80%)
Jun 19, 2019 0.8942 0.9106 0.8825 0.9106 530,946 +0.03(+3.19%)
Jun 18, 2019 0.9106 0.9177 0.8754 0.8825 572,927 -0.02(-2.34%)
Jun 17, 2019 0.8614 0.9059 0.8567 0.9036 682,807 +0.04(+4.90%)
Jun 14, 2019 0.9294 0.9388 0.8473 0.8614 899,440 -0.04(-4.43%)
Jun 13, 2019 0.8754 0.9013 0.8684 0.9013 353,035 +0.02(+2.40%)
Jun 12, 2019 0.8707 0.8919 0.8637 0.8801 551,901 -0.00(-0.53%)
Jun 11, 2019 0.8614 0.8895 0.8602 0.8848 936,853 +0.02(+2.45%)
Jun 10, 2019 0.8848 0.8895 0.8473 0.8637 938,592 -0.02(-2.39%)
Jun 07, 2019 0.8754 0.8872 0.8590 0.8848 580,311 +0.00(+0.53%)
Jun 06, 2019 0.8754 0.8895 0.8520 0.8801 880,906 +0.00(+0.27%)
Jun 05, 2019 0.8731 0.8825 0.8332 0.8778 1,861,568 +0.00(+0.54%)
Jun 04, 2019 0.8379 0.8731 0.8308 0.8731 1,389,288 +0.04(+4.79%)
Jun 03, 2019 0.8637 0.8637 0.8097 0.8332 1,963,246 -0.03(-3.53%)
May 31, 2019 0.8285 0.8731 0.8003 0.8637 1,621,634 +0.04(+4.84%)
May 30, 2019 0.8754 0.9013 0.8238 0.8238 1,153,767 -0.05(-5.65%)
May 29, 2019 0.8895 0.8989 0.8707 0.8731 1,504,885 -0.03(-3.12%)
May 28, 2019 0.9294 0.9318 0.8848 0.9013 1,803,149 -0.03(-3.52%)
May 24, 2019 0.9388 0.9458 0.9200 0.9341 930,969 +0.00(+0.00%)
May 23, 2019 0.9388 0.9505 0.9130 0.9341 1,098,450 -0.01(-1.00%)
May 22, 2019 0.9505 0.9717 0.9388 0.9435 866,888 -0.01(-1.23%)
May 21, 2019 0.9153 0.9623 0.8984 0.9552 1,690,474 +0.03(+3.04%)
May 20, 2019 0.8989 0.9458 0.8872 0.9271 2,314,143 +0.01(+1.28%)
May 17, 2019 0.9083 0.9247 0.8813 0.9153 3,357,456 -0.00(-0.51%)
May 16, 2019 0.9083 0.9482 0.9083 0.9200 1,546,048 +0.01(+1.03%)
May 15, 2019 0.9576 0.9623 0.9106 0.9106 6,658,585 -0.06(-5.83%)
May 14, 2019 0.9435 0.9928 0.9200 0.9670 2,216,048 +0.03(+3.00%)
May 13, 2019 0.9764 0.9866 0.9388 0.9388 2,097,749 -0.05(-4.99%)
May 10, 2019 1.009 1.035 0.9881 0.9881 681,290 -0.02(-2.09%)
May 09, 2019 1.037 1.037 0.9928 1.009 1,899,161 -0.04(-3.37%)
May 08, 2019 1.047 1.061 1.028 1.044 839,180 -0.01(-0.67%)
May 07, 2019 1.091 1.120 1.047 1.051 1,342,773 -0.05(-4.27%)
May 06, 2019 1.028 1.105 1.028 1.098 1,954,214 +0.04(+4.00%)
May 03, 2019 1.019 1.091 1.019 1.056 2,263,300 +0.04(+3.69%)
May 02, 2019 1.056 1.066 0.9975 1.019 1,936,221 -0.05(-4.83%)
May 01, 2019 1.009 1.103 0.9670 1.070 6,619,706 -0.05(-4.80%)
Apr 30, 2019 1.124 1.159 1.094 1.124 4,310,402 +0.01(+1.05%)
Apr 29, 2019 1.056 1.120 1.056 1.112 2,998,881 +0.05(+5.10%)
Apr 26, 2019 1.063 1.075 1.040 1.058 1,782,689 +0.00(+0.00%)
Apr 25, 2019 1.091 1.091 1.023 1.058 3,327,724 -0.03(-2.38%)
Apr 24, 2019 1.005 1.101 1.005 1.084 3,463,428 +0.08(+7.94%)
Apr 23, 2019 0.9834 1.044 0.9764 1.005 4,385,732 +0.06(+6.73%)
Apr 22, 2019 0.9717 0.9740 0.9224 0.9412 13,852,361 -0.02(-2.43%)
Apr 18, 2019 0.9623 0.9740 0.8966 0.9646 2,221,119 +0.01(+1.48%)
Apr 17, 2019 0.9811 0.9951 0.9412 0.9505 1,841,752 -0.03(-2.64%)
Apr 16, 2019 0.9717 0.9881 0.9576 0.9764 754,963 +0.00(+0.48%)
Apr 15, 2019 0.9975 0.9998 0.9505 0.9717 1,793,069 -0.02(-2.36%)
Apr 12, 2019 0.9975 1.016 0.9916 0.9951 560,286 -0.00(-0.47%)
Apr 11, 2019 1.005 1.019 0.9881 0.9998 790,169 -0.00(-0.23%)
Apr 10, 2019 1.019 1.026 0.9975 1.002 1,106,661 -0.02(-2.06%)
Apr 09, 2019 1.009 1.026 0.9998 1.023 1,197,282 +0.01(+1.40%)
Apr 08, 2019 1.040 1.042 0.9975 1.009 1,619,380 -0.03(-3.15%)
Apr 05, 2019 1.047 1.075 1.033 1.042 1,343,834 -0.00(-0.23%)
Apr 04, 2019 1.037 1.060 1.021 1.044 1,067,381 +0.01(+0.91%)
Apr 03, 2019 1.035 1.056 1.021 1.035 2,157,361 +0.01(+1.15%)
Apr 02, 2019 1.009 1.035 1.009 1.023 911,148 +0.01(+1.40%)
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.