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

Trivago NV ADR (NQ: TRVG )

2.520 +0.100 (+4.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Apr 01, 2019 1.016 1.027 0.9928 1.009 2,195,776 -0.00(-0.46%)
Mar 29, 2019 1.042 1.049 1.002 1.014 1,123,128 -0.03(-2.48%)
Mar 28, 2019 0.9928 1.044 0.9928 1.040 1,159,080 +0.05(+5.23%)
Mar 27, 2019 1.023 1.040 0.9857 0.9881 2,195,618 -0.04(-3.88%)
Mar 26, 2019 1.035 1.042 1.016 1.028 1,792,076 -0.00(-0.23%)
Mar 25, 2019 1.040 1.049 1.009 1.030 1,069,068 -0.02(-1.79%)
Mar 22, 2019 1.098 1.103 1.035 1.049 2,116,731 -0.05(-4.89%)
Mar 21, 2019 1.103 1.122 1.094 1.103 1,347,140 +0.00(+0.00%)
Mar 20, 2019 1.103 1.122 1.064 1.103 4,337,428 +0.00(+0.21%)
Mar 19, 2019 1.164 1.164 1.094 1.101 2,292,801 -0.06(-5.44%)
Mar 18, 2019 1.209 1.209 1.155 1.164 2,251,527 -0.04(-3.12%)
Mar 15, 2019 1.235 1.237 1.202 1.202 2,435,007 -0.02(-1.54%)
Mar 14, 2019 1.239 1.246 1.202 1.220 802,666 -0.02(-1.33%)
Mar 13, 2019 1.230 1.249 1.220 1.237 865,891 +0.01(+0.76%)
Mar 12, 2019 1.274 1.279 1.225 1.227 1,049,413 -0.04(-3.33%)
Mar 11, 2019 1.277 1.291 1.232 1.270 1,563,952 -0.00(-0.37%)
Mar 08, 2019 1.211 1.274 1.188 1.274 1,872,165 +0.06(+4.62%)
Mar 07, 2019 1.211 1.236 1.197 1.218 4,957,522 +0.01(+0.58%)
Mar 06, 2019 1.227 1.246 1.192 1.211 1,879,945 -0.02(-1.53%)
Mar 05, 2019 1.230 1.239 1.202 1.230 947,343 +0.00(+0.00%)
Mar 04, 2019 1.246 1.249 1.220 1.230 1,670,189 -0.02(-1.50%)
Mar 01, 2019 1.183 1.265 1.169 1.249 3,060,483 +0.07(+6.19%)
Feb 28, 2019 1.206 1.216 1.164 1.176 2,160,821 -0.03(-2.72%)
Feb 27, 2019 1.211 1.220 1.178 1.209 1,233,541 -0.00(-0.39%)
Feb 26, 2019 1.244 1.249 1.159 1.213 2,444,577 -0.03(-2.08%)
Feb 25, 2019 1.253 1.256 1.213 1.239 1,353,387 -0.00(-0.19%)
Feb 22, 2019 1.253 1.270 1.239 1.242 1,097,990 -0.01(-0.56%)
Feb 21, 2019 1.277 1.289 1.246 1.249 1,319,710 -0.02(-1.85%)
Feb 20, 2019 1.263 1.296 1.260 1.272 1,297,004 +0.01(+0.74%)
Feb 19, 2019 1.310 1.317 1.252 1.263 3,256,723 -0.05(-3.58%)
Feb 15, 2019 1.345 1.361 1.296 1.310 2,558,995 -0.05(-3.79%)
Feb 14, 2019 1.354 1.382 1.333 1.361 1,134,999 +0.00(+0.35%)
Feb 13, 2019 1.338 1.371 1.314 1.357 2,110,791 +0.02(+1.58%)
Feb 12, 2019 1.399 1.406 1.324 1.335 2,728,239 -0.06(-4.05%)
Feb 11, 2019 1.406 1.418 1.384 1.392 1,575,865 -0.01(-1.00%)
Feb 08, 2019 1.352 1.432 1.333 1.406 3,156,775 +0.05(+3.81%)
Feb 07, 2019 1.274 1.380 1.256 1.354 3,611,297 +0.06(+4.34%)
Feb 06, 2019 1.467 1.479 1.237 1.298 12,591,274 -0.04(-3.32%)
Feb 05, 2019 1.296 1.359 1.277 1.342 4,132,291 +0.04(+3.25%)
Feb 04, 2019 1.364 1.366 1.291 1.300 4,259,866 -0.05(-3.82%)
Feb 01, 2019 1.350 1.385 1.340 1.352 2,808,673 +0.00(+0.17%)
Jan 31, 2019 1.340 1.406 1.340 1.350 2,068,989 -0.01(-0.69%)
Jan 30, 2019 1.366 1.387 1.324 1.359 2,829,479 -0.01(-0.69%)
Jan 29, 2019 1.368 1.377 1.328 1.368 2,141,294 -0.00(-0.34%)
Jan 28, 2019 1.396 1.408 1.368 1.373 902,341 -0.03(-2.17%)
Jan 25, 2019 1.429 1.432 1.393 1.404 2,725,589 -0.02(-1.16%)
Jan 24, 2019 1.420 1.448 1.408 1.420 2,004,137 +0.00(+0.00%)
Jan 23, 2019 1.420 1.425 1.389 1.420 1,449,381 +0.00(+0.17%)
Jan 22, 2019 1.432 1.441 1.392 1.418 2,360,820 -0.03(-1.79%)
Jan 18, 2019 1.450 1.467 1.432 1.443 869,615 +0.00(+0.16%)
Jan 17, 2019 1.432 1.448 1.420 1.441 614,384 +0.00(+0.00%)
Jan 16, 2019 1.460 1.490 1.427 1.441 1,337,008 -0.02(-1.60%)
Jan 15, 2019 1.455 1.483 1.436 1.465 612,126 +0.01(+0.81%)
Jan 14, 2019 1.469 1.471 1.427 1.453 636,732 -0.03(-1.90%)
Jan 11, 2019 1.432 1.509 1.425 1.481 832,120 +0.04(+2.60%)
Jan 10, 2019 1.396 1.455 1.394 1.443 1,194,657 +0.04(+2.67%)
Jan 09, 2019 1.432 1.453 1.382 1.406 1,506,577 -0.02(-1.64%)
Jan 08, 2019 1.422 1.441 1.373 1.429 1,328,014 +0.02(+1.33%)
Jan 07, 2019 1.411 1.432 1.373 1.411 2,218,971 -0.00(-0.33%)
Jan 04, 2019 1.373 1.429 1.342 1.415 1,875,573 +0.07(+5.24%)
Jan 03, 2019 1.345 1.368 1.324 1.345 814,272 -0.01(-1.04%)
Jan 02, 2019 1.312 1.371 1.281 1.359 1,602,635 +0.04(+2.84%)
Dec 31, 2018 1.335 1.366 1.286 1.321 826,581 -0.01(-0.71%)
Dec 28, 2018 1.359 1.396 1.321 1.331 1,178,944 -0.02(-1.22%)
Dec 27, 2018 1.347 1.354 1.291 1.347 1,241,994 -0.03(-1.88%)
Dec 26, 2018 1.375 1.448 1.371 1.373 2,359,511 +0.02(+1.21%)
Dec 24, 2018 1.265 1.387 1.244 1.357 1,084,782 +0.07(+5.47%)
Dec 21, 2018 1.378 1.378 1.244 1.286 2,607,567 -0.08(-5.84%)
Dec 20, 2018 1.359 1.385 1.293 1.366 1,186,571 +0.00(+0.17%)
Dec 19, 2018 1.415 1.486 1.314 1.364 1,412,734 -0.05(-3.65%)
Dec 18, 2018 1.418 1.453 1.380 1.415 821,545 -0.00(-0.33%)
Dec 17, 2018 1.462 1.490 1.385 1.420 2,527,806 -0.05(-3.20%)
Dec 14, 2018 1.411 1.486 1.401 1.467 913,074 +0.04(+2.46%)
Dec 13, 2018 1.399 1.488 1.399 1.432 1,977,622 +0.04(+2.52%)
Dec 12, 2018 1.432 1.490 1.389 1.396 1,451,405 -0.01(-1.00%)
Dec 11, 2018 1.399 1.429 1.366 1.411 1,083,976 +0.05(+3.62%)
Dec 10, 2018 1.364 1.396 1.310 1.361 780,514 +0.00(+0.00%)
Dec 07, 2018 1.350 1.404 1.328 1.361 1,511,707 +0.01(+0.69%)
Dec 06, 2018 1.260 1.357 1.246 1.352 1,460,740 +0.07(+5.49%)
Dec 04, 2018 1.385 1.408 1.281 1.281 1,853,418 -0.11(-7.93%)
Dec 03, 2018 1.458 1.464 1.326 1.392 3,331,082 -0.06(-3.89%)
Nov 30, 2018 1.519 1.547 1.434 1.448 1,315,287 -0.07(-4.64%)
Nov 29, 2018 1.493 1.540 1.450 1.519 1,086,473 +0.03(+1.73%)
Nov 28, 2018 1.453 1.502 1.427 1.493 1,944,797 +0.05(+3.58%)
Nov 27, 2018 1.443 1.476 1.429 1.441 1,298,210 -0.01(-0.97%)
Nov 26, 2018 1.366 1.479 1.352 1.455 1,893,106 +0.09(+6.90%)
Nov 23, 2018 1.361 1.380 1.347 1.361 509,157 +0.00(+0.00%)
Nov 21, 2018 1.361 1.361 1.361 0 -0.03(-2.03%)
Nov 20, 2018 1.338 1.399 1.326 1.389 2,849,227 +0.02(+1.72%)
Nov 19, 2018 1.394 1.432 1.366 1.366 2,336,555 -0.06(-4.28%)
Nov 16, 2018 1.460 1.486 1.408 1.427 2,141,017 -0.05(-3.49%)
Nov 15, 2018 1.549 1.549 1.439 1.479 2,529,506 -0.08(-4.83%)
Nov 14, 2018 1.549 1.584 1.497 1.554 6,412,515 +0.02(+1.22%)
Nov 13, 2018 1.601 1.615 1.479 1.535 3,403,719 -0.06(-3.96%)
Nov 12, 2018 1.641 1.641 1.563 1.598 1,991,589 -0.04(-2.71%)
Nov 09, 2018 1.676 1.690 1.610 1.643 1,661,259 -0.05(-2.78%)
Nov 08, 2018 1.671 1.725 1.669 1.690 1,462,116 +0.00(+0.00%)
Nov 07, 2018 1.746 1.765 1.638 1.690 3,287,955 -0.06(-3.49%)
Nov 06, 2018 1.730 1.770 1.695 1.751 1,617,092 +0.03(+1.50%)
Nov 05, 2018 1.730 1.758 1.643 1.725 2,937,629 -0.02(-1.21%)
Nov 02, 2018 1.711 1.749 1.610 1.746 3,879,395 +0.05(+2.90%)
Nov 01, 2018 1.657 1.749 1.587 1.697 5,735,519 +0.04(+2.70%)
Oct 31, 2018 1.680 1.727 1.603 1.652 5,477,110 -0.03(-1.54%)
Oct 30, 2018 1.516 1.699 1.479 1.678 10,143,313 +0.15(+10.00%)
Oct 29, 2018 1.549 1.713 1.479 1.526 7,831,104 -0.01(-0.76%)
Oct 26, 2018 1.371 1.558 1.354 1.537 8,620,737 +0.08(+5.64%)
Oct 25, 2018 1.270 1.511 1.251 1.455 17,094,986 +0.16(+12.32%)
Oct 24, 2018 1.396 1.467 1.284 1.296 31,277,182 +0.13(+11.07%)
Oct 23, 2018 1.166 1.192 1.117 1.166 3,271,581 -0.02(-1.78%)
Oct 22, 2018 1.206 1.211 1.157 1.188 2,397,956 -0.01(-0.78%)
Oct 19, 2018 1.138 1.211 1.138 1.197 1,919,885 +0.06(+5.37%)
Oct 18, 2018 1.206 1.232 1.136 1.136 1,507,710 -0.08(-6.74%)
Oct 17, 2018 1.174 1.251 1.150 1.218 1,054,279 +0.04(+3.59%)
Oct 16, 2018 1.112 1.199 1.112 1.176 2,276,001 +0.06(+5.70%)
Oct 15, 2018 1.120 1.143 1.091 1.112 1,314,098 -0.01(-0.63%)
Oct 12, 2018 1.141 1.188 1.080 1.120 2,599,898 +0.02(+1.92%)
Oct 11, 2018 1.084 1.143 1.061 1.098 3,308,858 -0.01(-0.64%)
Oct 10, 2018 1.183 1.195 1.094 1.105 2,748,333 -0.08(-6.55%)
Oct 09, 2018 1.220 1.242 1.178 1.183 1,924,704 -0.04(-2.89%)
Oct 08, 2018 1.244 1.274 1.213 1.218 1,435,078 -0.04(-2.99%)
Oct 05, 2018 1.324 1.330 1.165 1.256 3,883,230 -0.06(-4.80%)
Oct 04, 2018 1.352 1.406 1.277 1.319 1,940,507 -0.03(-2.43%)
Oct 03, 2018 1.317 1.375 1.303 1.352 1,362,411 +0.05(+3.60%)
Oct 02, 2018 1.303 1.340 1.268 1.305 1,887,184 -0.01(-0.54%)
Oct 01, 2018 1.441 1.476 1.307 1.312 4,065,223 -0.13(-9.25%)
Sep 28, 2018 1.460 1.490 1.396 1.446 2,667,643 -0.01(-0.81%)
Sep 27, 2018 1.467 1.511 1.427 1.458 2,285,682 -0.01(-0.80%)
Sep 26, 2018 1.418 1.516 1.394 1.469 3,401,205 +0.06(+3.99%)
Sep 25, 2018 1.387 1.439 1.387 1.413 2,375,736 +0.03(+2.03%)
Sep 24, 2018 1.418 1.497 1.373 1.385 3,263,255 -0.03(-1.99%)
Sep 21, 2018 1.373 1.453 1.312 1.413 4,226,219 +0.04(+3.26%)
Sep 20, 2018 1.385 1.523 1.328 1.368 15,089,195 -0.00(-0.34%)
Sep 19, 2018 1.235 1.392 1.235 1.373 12,906,917 +0.17(+13.81%)
Sep 18, 2018 1.152 1.216 1.131 1.206 3,396,497 +0.06(+5.54%)
Sep 17, 2018 1.122 1.171 1.122 1.143 2,472,949 +0.02(+1.67%)
Sep 14, 2018 1.094 1.127 1.091 1.124 1,255,211 +0.03(+2.79%)
Sep 13, 2018 1.115 1.136 1.094 1.094 1,350,566 -0.02(-2.10%)
Sep 12, 2018 1.129 1.131 1.085 1.117 1,083,312 -0.01(-0.83%)
Sep 11, 2018 1.047 1.138 1.047 1.127 2,432,153 +0.08(+7.14%)
Sep 10, 2018 1.058 1.068 1.035 1.051 715,594 -0.01(-0.67%)
Sep 07, 2018 1.044 1.070 1.033 1.058 1,166,162 +0.01(+0.67%)
Sep 06, 2018 1.080 1.080 1.035 1.051 2,034,136 -0.02(-2.18%)
Sep 05, 2018 1.134 1.134 1.075 1.075 2,022,999 -0.06(-5.18%)
Sep 04, 2018 1.138 1.150 1.096 1.134 2,785,550 +0.00(+0.00%)
Aug 31, 2018 1.134 1.134 1.134 0 +0.03(+2.99%)
Aug 30, 2018 1.042 1.129 1.042 1.101 2,536,221 +0.05(+5.16%)
Aug 29, 2018 1.066 1.077 1.033 1.047 2,216,189 -0.02(-1.98%)
Aug 28, 2018 1.056 1.134 1.056 1.068 2,687,051 +0.01(+0.89%)
Aug 27, 2018 1.019 1.066 1.009 1.058 1,339,586 +0.04(+3.44%)
Aug 24, 2018 1.002 1.023 1.002 1.023 4,458,429 +0.02(+2.11%)
Aug 23, 2018 1.012 1.021 0.9764 1.002 2,263,249 -0.01(-0.93%)
Aug 22, 2018 1.019 1.037 1.012 1.012 922,827 -0.01(-0.92%)
Aug 21, 2018 1.012 1.042 1.012 1.021 938,302 +0.00(+0.46%)
Aug 20, 2018 1.040 1.061 1.014 1.016 2,149,624 -0.02(-2.04%)
Aug 17, 2018 1.058 1.058 1.013 1.037 1,422,232 -0.02(-1.56%)
Aug 16, 2018 1.014 1.066 1.014 1.054 1,559,896 +0.04(+3.94%)
Aug 15, 2018 0.9928 1.026 0.9904 1.014 1,895,888 +0.02(+1.65%)
Aug 14, 2018 0.9998 1.014 0.9928 0.9975 1,383,817 -0.00(-0.23%)
Aug 13, 2018 1.012 1.012 0.9881 0.9998 1,578,102 -0.01(-1.16%)
Aug 10, 2018 1.023 1.030 0.9975 1.012 2,118,435 -0.02(-2.27%)
Aug 09, 2018 1.070 1.110 1.021 1.035 3,507,101 -0.04(-3.71%)
Aug 08, 2018 1.084 1.122 1.058 1.075 3,263,063 -0.02(-1.72%)
Aug 07, 2018 0.9998 1.098 0.9998 1.094 12,726,036 +0.10(+9.91%)
Aug 06, 2018 0.9975 1.026 0.9787 0.9951 1,242,676 +0.00(+0.00%)
Aug 03, 2018 0.9599 1.007 0.9599 0.9951 1,782,689 +0.03(+3.41%)
Aug 02, 2018 0.9576 0.9693 0.9529 0.9623 2,995,208 -0.01(-0.73%)
Aug 01, 2018 0.9764 0.9764 0.9564 0.9693 2,695,581 -0.00(-0.48%)
Jul 31, 2018 0.9623 0.9752 0.9505 0.9740 2,807,685 +0.01(+1.47%)
Jul 30, 2018 0.9717 0.9834 0.9505 0.9599 3,667,266 -0.01(-1.21%)
Jul 27, 2018 0.9740 0.9787 0.9482 0.9717 3,550,041 +0.00(+0.49%)
Jul 26, 2018 1.019 1.019 0.9505 0.9670 5,954,252 -0.06(-6.15%)
Jul 25, 2018 0.9576 1.044 0.9412 1.030 9,387,728 +0.02(+2.09%)
Jul 24, 2018 1.044 1.054 1.009 1.009 5,979,544 -0.03(-2.71%)
Jul 23, 2018 1.044 1.044 1.021 1.037 1,943,732 -0.01(-0.67%)
Jul 20, 2018 1.040 1.058 1.040 1.044 2,340,807 +0.00(+0.45%)
Jul 19, 2018 1.054 1.061 1.037 1.040 2,977,850 -0.01(-1.12%)
Jul 18, 2018 1.063 1.063 1.044 1.051 2,325,911 -0.01(-0.89%)
Jul 17, 2018 1.044 1.063 1.044 1.061 3,022,933 +0.02(+1.57%)
Jul 16, 2018 1.087 1.098 1.047 1.044 3,439,867 -0.04(-4.10%)
Jul 13, 2018 1.127 1.143 1.070 1.089 2,028,321 -0.03(-2.73%)
Jul 12, 2018 1.134 1.169 1.110 1.120 5,289,693 +0.02(+1.49%)
Jul 11, 2018 1.047 1.127 1.043 1.103 4,825,474 +0.06(+5.38%)
Jul 10, 2018 1.056 1.068 1.047 1.047 2,016,910 -0.01(-0.67%)
Jul 09, 2018 1.056 1.071 1.049 1.054 2,872,265 +0.00(+0.22%)
Jul 06, 2018 1.075 1.098 1.051 1.051 3,368,188 -0.02(-1.97%)
Jul 05, 2018 1.080 1.091 1.056 1.073 1,488,750 -0.01(-0.65%)
Jul 03, 2018 1.080 1.080 1.080 0 +0.02(+1.55%)
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.