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

Evolent Health Inc Cl A Com (NY: EVH )

27.54 -0.20 (-0.72%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 1, 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 30, 2020 6.840 7.150 6.700 7.120 1,744,257 +0.27(+3.94%)
Jun 29, 2020 6.590 6.850 6.380 6.850 1,670,153 +0.31(+4.74%)
Jun 26, 2020 6.580 6.590 6.120 6.540 2,870,200 -0.17(-2.53%)
Jun 25, 2020 6.470 6.730 6.270 6.710 1,860,424 +0.12(+1.82%)
Jun 24, 2020 6.610 6.710 6.230 6.590 1,742,935 -0.20(-2.95%)
Jun 23, 2020 6.420 6.830 6.310 6.790 1,613,599 +0.36(+5.60%)
Jun 22, 2020 6.290 6.460 6.160 6.430 1,597,066 +0.14(+2.23%)
Jun 19, 2020 6.040 6.320 5.980 6.290 1,749,700 +0.29(+4.83%)
Jun 18, 2020 5.980 6.030 5.880 6.000 903,692 -0.02(-0.33%)
Jun 17, 2020 6.240 6.330 5.900 6.020 1,297,105 -0.15(-2.43%)
Jun 16, 2020 6.280 6.325 5.970 6.170 1,498,181 +0.22(+3.70%)
Jun 15, 2020 5.280 6.090 5.220 5.950 1,601,715 +0.42(+7.59%)
Jun 12, 2020 5.850 5.950 5.490 5.530 1,435,100 -0.06(-1.07%)
Jun 11, 2020 6.140 6.254 5.510 5.590 1,514,048 -0.73(-11.55%)
Jun 10, 2020 6.800 6.850 6.300 6.320 1,534,486 -0.51(-7.47%)
Jun 09, 2020 6.450 6.975 6.320 6.830 2,024,827 +0.23(+3.48%)
Jun 08, 2020 6.320 6.660 6.170 6.600 2,122,697 +0.41(+6.62%)
Jun 05, 2020 6.150 6.440 6.130 6.190 2,176,000 -0.11(-1.75%)
Jun 04, 2020 6.130 6.370 6.110 6.300 2,289,789 +0.11(+1.78%)
Jun 03, 2020 6.460 6.570 5.820 6.190 4,871,036 -0.17(-2.67%)
Jun 02, 2020 7.000 7.000 6.280 6.360 6,132,060 -0.46(-6.74%)
Jun 01, 2020 6.600 7.030 6.010 6.820 9,619,173 -2.06(-23.20%)
May 29, 2020 9.000 9.070 8.610 8.880 1,746,300 -0.17(-1.88%)
May 28, 2020 9.440 9.730 8.940 9.050 1,127,750 -0.37(-3.93%)
May 27, 2020 9.000 9.590 8.920 9.420 1,455,624 +0.68(+7.78%)
May 26, 2020 8.480 8.780 8.285 8.740 911,786 +0.61(+7.50%)
May 22, 2020 8.370 8.500 8.075 8.130 384,700 -0.24(-2.87%)
May 21, 2020 8.150 8.610 8.070 8.370 641,124 +0.29(+3.59%)
May 20, 2020 8.330 8.460 8.010 8.080 968,937 -0.09(-1.10%)
May 19, 2020 8.050 8.425 7.840 8.170 875,695 +0.20(+2.51%)
May 18, 2020 8.000 8.215 7.890 7.970 1,108,452 +0.39(+5.15%)
May 15, 2020 7.050 7.770 6.980 7.580 1,026,300 +0.50(+7.06%)
May 14, 2020 6.500 7.090 6.210 7.080 1,511,721 +0.32(+4.73%)
May 13, 2020 6.920 6.980 6.450 6.760 1,115,272 -0.25(-3.57%)
May 12, 2020 7.060 7.355 6.780 7.010 1,253,639 +0.00(+0.00%)
May 11, 2020 7.090 7.620 6.690 7.010 1,864,282 -0.07(-0.99%)
May 08, 2020 7.140 8.250 7.030 7.080 3,700,700 +0.12(+1.72%)
May 07, 2020 6.390 6.990 6.310 6.960 1,919,998 +0.67(+10.65%)
May 06, 2020 6.440 6.500 6.060 6.290 1,004,210 -0.12(-1.87%)
May 05, 2020 6.690 6.790 6.280 6.410 1,468,032 -0.13(-1.99%)
May 04, 2020 6.580 6.790 6.320 6.540 1,125,963 -0.27(-3.96%)
May 01, 2020 7.020 7.220 6.710 6.810 845,300 -0.40(-5.55%)
Apr 30, 2020 7.810 7.860 7.087 7.210 1,399,534 -0.80(-9.99%)
Apr 29, 2020 7.340 8.315 7.130 8.010 1,065,954 +0.92(+12.98%)
Apr 28, 2020 7.100 7.165 6.760 7.090 907,982 +0.21(+3.05%)
Apr 27, 2020 6.800 6.950 6.710 6.880 1,055,463 +0.08(+1.18%)
Apr 24, 2020 6.800 7.070 6.720 6.800 1,026,600 -0.02(-0.29%)
Apr 23, 2020 6.260 6.850 6.260 6.820 800,470 +0.41(+6.40%)
Apr 22, 2020 6.400 6.510 6.230 6.410 769,559 +0.17(+2.72%)
Apr 21, 2020 6.230 6.500 6.090 6.240 798,807 -0.19(-2.95%)
Apr 20, 2020 6.070 6.456 5.940 6.430 1,371,441 +0.25(+4.05%)
Apr 17, 2020 6.170 6.370 6.010 6.180 790,300 +0.20(+3.34%)
Apr 16, 2020 5.850 6.150 5.700 5.980 592,100 +0.13(+2.22%)
Apr 15, 2020 6.050 6.050 5.700 5.850 651,461 -0.32(-5.19%)
Apr 14, 2020 6.290 6.380 5.970 6.170 853,135 +0.16(+2.66%)
Apr 13, 2020 6.200 6.200 5.790 6.010 792,496 -0.20(-3.22%)
Apr 09, 2020 5.690 6.300 5.690 6.210 961,900 +0.68(+12.30%)
Apr 08, 2020 5.560 5.690 5.310 5.530 798,749 +0.11(+2.03%)
Apr 07, 2020 5.970 6.140 5.310 5.420 1,343,492 -0.32(-5.57%)
Apr 06, 2020 5.100 5.775 5.010 5.740 1,033,954 +0.94(+19.58%)
Apr 03, 2020 4.850 5.240 4.640 4.800 994,100 +0.00(+0.00%)
Apr 02, 2020 4.800 5.160 4.560 4.800 1,048,191 +0.00(+0.00%)
Apr 01, 2020 5.130 5.145 4.330 4.800 1,407,923 -0.63(-11.60%)
Mar 31, 2020 5.530 6.015 5.240 5.430 1,156,312 -0.21(-3.72%)
Mar 30, 2020 5.270 5.720 4.770 5.640 996,423 +0.33(+6.21%)
Mar 27, 2020 5.770 5.800 5.270 5.310 1,123,000 -0.57(-9.69%)
Mar 26, 2020 4.500 6.000 4.380 5.880 2,381,794 +1.40(+31.25%)
Mar 25, 2020 4.540 4.770 4.250 4.480 864,703 -0.01(-0.22%)
Mar 24, 2020 4.490 4.630 4.310 4.490 1,458,017 +0.38(+9.25%)
Mar 23, 2020 4.860 5.300 3.980 4.110 1,361,167 -0.74(-15.26%)
Mar 20, 2020 4.690 5.220 4.450 4.850 1,509,800 +0.13(+2.75%)
Mar 19, 2020 4.010 4.740 3.680 4.720 1,482,627 +0.79(+20.10%)
Mar 18, 2020 3.710 4.000 3.500 3.930 2,030,499 -0.04(-1.01%)
Mar 17, 2020 3.780 4.480 3.500 3.970 2,353,870 +0.33(+9.07%)
Mar 16, 2020 4.800 4.820 3.630 3.640 2,203,395 -1.84(-33.58%)
Mar 13, 2020 6.270 6.401 5.150 5.480 1,482,800 -0.41(-6.96%)
Mar 12, 2020 6.440 6.690 5.830 5.890 863,982 -1.03(-14.88%)
Mar 11, 2020 7.510 7.610 6.800 6.920 868,053 -0.84(-10.82%)
Mar 10, 2020 7.820 7.860 7.491 7.760 1,526,948 +0.32(+4.30%)
Mar 09, 2020 7.630 7.880 7.120 7.440 1,002,361 -0.50(-6.30%)
Mar 06, 2020 8.170 8.330 7.670 7.940 1,052,600 -0.52(-6.15%)
Mar 05, 2020 8.740 8.810 8.330 8.460 858,884 -0.52(-5.79%)
Mar 04, 2020 9.300 9.400 8.830 8.980 1,283,212 -0.01(-0.11%)
Mar 03, 2020 9.170 9.630 8.840 8.990 905,850 -0.10(-1.10%)
Mar 02, 2020 9.380 9.380 8.760 9.090 1,337,053 -0.15(-1.62%)
Feb 28, 2020 8.880 9.400 8.725 9.240 1,115,900 -0.01(-0.11%)
Feb 27, 2020 9.460 9.750 9.090 9.250 1,102,077 -0.50(-5.13%)
Feb 26, 2020 9.910 10.31 9.250 9.750 1,583,655 -0.44(-4.32%)
Feb 25, 2020 11.40 11.40 10.09 10.19 1,196,239 -1.11(-9.82%)
Feb 24, 2020 11.21 11.55 11.00 11.30 1,045,096 -0.47(-3.99%)
Feb 21, 2020 11.67 12.01 11.40 11.77 1,277,600 +0.13(+1.12%)
Feb 20, 2020 11.55 11.74 11.32 11.64 753,377 +0.08(+0.69%)
Feb 19, 2020 11.33 11.59 11.05 11.56 802,509 +0.29(+2.57%)
Feb 18, 2020 11.50 11.50 10.85 11.27 1,290,404 -0.19(-1.66%)
Feb 14, 2020 11.45 11.51 11.21 11.46 591,500 +0.06(+0.53%)
Feb 13, 2020 11.03 11.45 11.00 11.40 504,841 +0.27(+2.43%)
Feb 12, 2020 10.96 11.34 10.94 11.13 650,009 +0.28(+2.58%)
Feb 11, 2020 10.70 11.09 10.59 10.85 553,201 +0.30(+2.84%)
Feb 10, 2020 10.55 10.57 10.26 10.55 900,365 -0.10(-0.94%)
Feb 07, 2020 10.71 10.93 10.55 10.65 390,800 -0.16(-1.48%)
Feb 06, 2020 11.00 11.12 10.57 10.81 826,158 -0.19(-1.73%)
Feb 05, 2020 10.38 11.00 10.23 11.00 826,685 +0.82(+8.06%)
Feb 04, 2020 10.25 10.29 9.890 10.18 794,335 +0.20(+2.00%)
Feb 03, 2020 10.16 10.33 9.920 9.980 875,929 -0.10(-0.99%)
Jan 31, 2020 10.42 10.53 10.07 10.08 686,500 -0.43(-4.09%)
Jan 30, 2020 10.50 10.67 10.29 10.51 734,261 -0.14(-1.31%)
Jan 29, 2020 10.60 10.70 10.36 10.65 1,424,284 +0.10(+0.95%)
Jan 28, 2020 10.64 10.83 10.28 10.55 1,245,764 +0.05(+0.48%)
Jan 27, 2020 10.67 10.83 10.40 10.50 1,136,644 -0.44(-4.02%)
Jan 24, 2020 11.28 11.34 10.62 10.94 1,265,600 -0.34(-3.01%)
Jan 23, 2020 11.12 11.42 10.79 11.28 1,297,334 +0.43(+3.96%)
Jan 22, 2020 11.13 11.37 10.73 10.85 2,156,534 -0.09(-0.82%)
Jan 21, 2020 11.28 11.32 10.87 10.94 1,025,110 -0.44(-3.87%)
Jan 17, 2020 11.23 11.44 10.65 11.38 1,448,400 +0.32(+2.89%)
Jan 16, 2020 10.38 11.13 10.29 11.06 1,567,720 +0.96(+9.50%)
Jan 15, 2020 10.54 10.91 9.920 10.10 1,974,740 -0.51(-4.81%)
Jan 14, 2020 10.35 10.73 10.17 10.61 1,023,744 +0.30(+2.91%)
Jan 13, 2020 9.970 10.45 9.810 10.31 1,854,160 +0.40(+4.04%)
Jan 10, 2020 9.800 9.980 9.650 9.910 1,526,200 +0.27(+2.80%)
Jan 09, 2020 9.940 10.16 9.550 9.640 1,339,825 -0.22(-2.23%)
Jan 08, 2020 9.460 10.05 9.410 9.860 1,633,240 +0.32(+3.35%)
Jan 07, 2020 9.300 9.540 9.100 9.540 930,235 +0.22(+2.36%)
Jan 06, 2020 8.900 9.350 8.760 9.320 1,283,226 +0.36(+4.02%)
Jan 03, 2020 9.350 9.510 8.940 8.960 1,319,400 -0.47(-4.98%)
Jan 02, 2020 9.130 9.610 9.100 9.430 2,227,610 +0.38(+4.20%)
Dec 31, 2019 9.030 9.220 8.900 9.050 1,468,300 -0.03(-0.33%)
Dec 30, 2019 8.980 9.320 8.820 9.080 1,408,493 +0.23(+2.60%)
Dec 27, 2019 8.840 8.990 8.630 8.850 1,188,000 +0.10(+1.14%)
Dec 26, 2019 8.720 8.930 8.610 8.750 1,310,922 +0.03(+0.34%)
Dec 24, 2019 8.100 8.770 8.100 8.720 1,697,300 +0.66(+8.19%)
Dec 23, 2019 7.590 8.480 7.370 8.060 2,998,694 +0.50(+6.61%)
Dec 20, 2019 7.670 7.730 7.355 7.560 1,239,100 -0.10(-1.31%)
Dec 19, 2019 7.330 7.700 7.230 7.660 1,414,192 +0.35(+4.79%)
Dec 18, 2019 7.190 7.470 7.150 7.310 1,249,146 +0.19(+2.67%)
Dec 17, 2019 7.540 7.590 6.510 7.120 3,970,373 -0.40(-5.32%)
Dec 16, 2019 7.690 7.890 7.500 7.520 2,856,703 -0.20(-2.59%)
Dec 13, 2019 8.390 8.390 7.710 7.720 1,543,300 -0.69(-8.20%)
Dec 12, 2019 8.320 8.590 8.240 8.410 1,022,254 +0.15(+1.82%)
Dec 11, 2019 9.000 9.070 7.690 8.260 5,577,656 -0.73(-8.12%)
Dec 10, 2019 7.810 9.600 7.770 8.990 4,833,762 +1.12(+14.23%)
Dec 09, 2019 7.750 7.915 7.380 7.870 1,797,530 +0.14(+1.81%)
Dec 06, 2019 7.080 7.770 7.000 7.730 3,622,600 +1.05(+15.72%)
Dec 05, 2019 6.750 6.810 6.600 6.680 2,283,868 -0.04(-0.60%)
Dec 04, 2019 6.460 6.790 6.330 6.720 2,710,772 +0.23(+3.54%)
Dec 03, 2019 6.500 6.810 6.450 6.490 1,874,350 -0.12(-1.82%)
Dec 02, 2019 7.160 7.320 6.550 6.610 2,989,330 -0.60(-8.32%)
Nov 29, 2019 7.730 7.780 7.100 7.210 2,941,700 -0.55(-7.09%)
Nov 27, 2019 10.66 10.78 5.670 7.760 15,273,200 -2.92(-27.34%)
Nov 26, 2019 10.72 10.85 10.55 10.68 1,281,570 +0.02(+0.19%)
Nov 25, 2019 10.52 10.91 10.52 10.66 926,719 +0.16(+1.52%)
Nov 22, 2019 10.50 10.60 10.13 10.50 1,149,300 +0.12(+1.16%)
Nov 21, 2019 10.15 10.52 10.04 10.38 1,414,510 +0.22(+2.17%)
Nov 20, 2019 9.590 10.21 9.560 10.16 1,241,662 +0.47(+4.85%)
Nov 19, 2019 9.650 9.700 9.490 9.690 1,139,521 +0.01(+0.10%)
Nov 18, 2019 9.490 9.730 9.370 9.680 1,160,802 +0.18(+1.89%)
Nov 15, 2019 9.160 9.566 9.030 9.500 1,312,200 +0.39(+4.28%)
Nov 14, 2019 9.120 9.230 8.870 9.110 741,766 -0.10(-1.09%)
Nov 13, 2019 9.040 9.270 8.860 9.210 772,883 +0.01(+0.11%)
Nov 12, 2019 9.240 9.460 9.040 9.200 1,145,774 -0.07(-0.76%)
Nov 11, 2019 10.10 10.14 9.080 9.270 1,106,182 -0.85(-8.40%)
Nov 08, 2019 9.320 10.26 9.160 10.12 1,856,700 +0.79(+8.47%)
Nov 07, 2019 9.120 9.575 9.000 9.330 1,538,133 +0.26(+2.87%)
Nov 06, 2019 8.620 9.570 8.500 9.070 4,212,354 +1.07(+13.38%)
Nov 05, 2019 7.780 8.500 7.720 8.000 1,134,097 +0.20(+2.56%)
Nov 04, 2019 7.950 8.000 7.750 7.800 1,383,533 +0.00(+0.00%)
Nov 01, 2019 7.680 7.950 7.670 7.800 842,000 +0.18(+2.36%)
Oct 31, 2019 7.640 7.705 7.450 7.620 739,450 -0.01(-0.13%)
Oct 30, 2019 7.680 7.730 7.530 7.630 769,971 -0.08(-1.04%)
Oct 29, 2019 7.480 7.740 7.330 7.710 848,024 +0.20(+2.66%)
Oct 28, 2019 7.130 7.680 7.020 7.510 1,084,419 +0.40(+5.63%)
Oct 25, 2019 7.130 7.310 6.880 7.110 700,400 -0.03(-0.42%)
Oct 24, 2019 7.790 7.790 7.110 7.140 520,635 -0.65(-8.34%)
Oct 23, 2019 7.640 7.800 7.630 7.790 837,988 +0.17(+2.23%)
Oct 22, 2019 7.550 7.815 7.500 7.620 677,444 +0.08(+1.06%)
Oct 21, 2019 7.500 7.650 7.460 7.540 675,458 +0.08(+1.07%)
Oct 18, 2019 7.500 7.549 7.280 7.460 607,600 -0.08(-1.06%)
Oct 17, 2019 7.330 7.560 7.250 7.540 549,097 +0.27(+3.71%)
Oct 16, 2019 6.990 7.430 6.990 7.270 630,252 +0.30(+4.30%)
Oct 15, 2019 6.600 7.090 6.440 6.970 928,880 +0.35(+5.29%)
Oct 14, 2019 6.810 6.950 6.585 6.620 736,678 -0.25(-3.64%)
Oct 11, 2019 7.460 7.630 6.860 6.870 1,022,900 -0.46(-6.28%)
Oct 10, 2019 7.400 7.565 7.240 7.330 686,119 -0.05(-0.68%)
Oct 09, 2019 7.550 7.620 7.350 7.380 442,722 -0.06(-0.81%)
Oct 08, 2019 7.540 7.890 7.350 7.440 1,008,856 -0.22(-2.87%)
Oct 07, 2019 7.460 7.710 7.442 7.660 873,027 +0.21(+2.82%)
Oct 04, 2019 7.420 7.620 7.260 7.450 799,800 +0.06(+0.81%)
Oct 03, 2019 7.120 7.410 6.930 7.390 861,762 +0.26(+3.65%)
Oct 02, 2019 7.380 7.460 7.090 7.130 1,299,033 -0.33(-4.42%)
Oct 01, 2019 7.220 7.570 7.200 7.460 1,094,734 +0.27(+3.76%)
Sep 30, 2019 7.190 7.530 7.180 7.190 1,153,627 -0.06(-0.83%)
Sep 27, 2019 7.600 7.620 7.140 7.250 1,025,000 -0.33(-4.35%)
Sep 26, 2019 8.140 8.150 7.320 7.580 1,510,564 -0.55(-6.77%)
Sep 25, 2019 8.100 8.290 8.020 8.130 1,331,106 -0.05(-0.61%)
Sep 24, 2019 8.330 8.350 7.980 8.180 1,036,310 -0.13(-1.56%)
Sep 23, 2019 8.240 8.310 8.010 8.310 2,105,616 +0.01(+0.12%)
Sep 20, 2019 7.820 8.410 7.710 8.300 1,787,400 +0.46(+5.87%)
Sep 19, 2019 7.890 8.050 7.780 7.840 1,115,060 -0.04(-0.51%)
Sep 18, 2019 7.750 7.910 7.590 7.880 1,159,204 +0.07(+0.90%)
Sep 17, 2019 7.390 7.875 7.390 7.810 1,095,190 +0.39(+5.26%)
Sep 16, 2019 7.340 7.540 7.330 7.420 774,739 +0.07(+0.95%)
Sep 13, 2019 7.090 7.430 7.030 7.350 1,354,500 +0.33(+4.70%)
Sep 12, 2019 7.830 7.830 6.990 7.020 1,768,836 -0.87(-11.03%)
Sep 11, 2019 7.980 8.280 7.810 7.890 1,427,432 -0.07(-0.88%)
Sep 10, 2019 7.520 8.100 7.460 7.960 2,154,157 +0.43(+5.71%)
Sep 09, 2019 7.160 7.540 6.980 7.530 708,215 +0.39(+5.46%)
Sep 06, 2019 6.970 7.310 6.940 7.140 1,381,100 +0.20(+2.88%)
Sep 05, 2019 6.760 7.030 6.560 6.940 1,394,290 +0.31(+4.68%)
Sep 04, 2019 6.250 6.630 6.200 6.630 987,111 +0.42(+6.76%)
Sep 03, 2019 6.800 6.840 6.095 6.210 1,634,207 -0.66(-9.61%)
Aug 30, 2019 6.850 6.900 6.675 6.870 838,400 +0.06(+0.88%)
Aug 29, 2019 6.600 7.030 6.580 6.810 994,059 +0.25(+3.81%)
Aug 28, 2019 6.290 6.670 6.250 6.560 994,568 +0.25(+3.96%)
Aug 27, 2019 7.050 7.070 6.300 6.310 1,292,234 -0.71(-10.11%)
Aug 26, 2019 7.070 7.070 6.670 7.020 874,835 +0.00(+0.00%)
Aug 23, 2019 7.350 7.435 6.890 7.020 928,200 -0.39(-5.26%)
Aug 22, 2019 7.350 7.560 7.280 7.410 634,705 +0.10(+1.37%)
Aug 21, 2019 7.620 7.780 7.290 7.310 816,436 -0.26(-3.43%)
Aug 20, 2019 7.500 7.740 7.470 7.570 997,385 +0.16(+2.16%)
Aug 19, 2019 7.380 7.700 7.350 7.410 1,077,058 +0.11(+1.51%)
Aug 16, 2019 7.020 7.320 7.010 7.300 1,082,200 +0.32(+4.58%)
Aug 15, 2019 7.070 7.250 6.941 6.980 1,615,509 -0.12(-1.69%)
Aug 14, 2019 7.240 7.280 6.835 7.100 1,586,140 -0.02(-0.28%)
Aug 13, 2019 7.380 7.700 7.060 7.120 1,085,233 -0.30(-4.04%)
Aug 12, 2019 7.150 7.440 6.860 7.420 957,755 +0.25(+3.49%)
Aug 09, 2019 7.090 7.185 6.770 7.170 1,513,100 +0.03(+0.42%)
Aug 08, 2019 6.710 7.200 6.470 7.140 2,738,371 +0.45(+6.73%)
Aug 07, 2019 5.520 8.100 5.500 6.690 6,913,290 +0.87(+14.95%)
Aug 06, 2019 6.170 6.300 5.730 5.820 1,817,615 -0.30(-4.90%)
Aug 05, 2019 6.220 6.280 6.011 6.120 1,050,585 -0.27(-4.23%)
Aug 02, 2019 6.330 6.450 6.168 6.390 1,090,300 +0.01(+0.16%)
Aug 01, 2019 6.840 7.000 6.345 6.380 1,240,978 -0.44(-6.45%)
Jul 31, 2019 6.910 7.090 6.810 6.820 1,441,201 -0.09(-1.30%)
Jul 30, 2019 6.750 6.930 6.600 6.910 603,033 +0.09(+1.32%)
Jul 29, 2019 6.760 6.910 6.585 6.820 1,182,429 +0.08(+1.19%)
Jul 26, 2019 6.510 6.810 6.450 6.740 1,256,400 +0.26(+4.01%)
Jul 25, 2019 6.850 7.000 6.420 6.480 1,184,824 -0.37(-5.40%)
Jul 24, 2019 6.560 6.880 6.560 6.850 1,904,783 +0.26(+3.95%)
Jul 23, 2019 6.460 6.740 6.390 6.590 1,756,467 +0.14(+2.17%)
Jul 22, 2019 6.660 6.740 6.350 6.450 1,573,469 -0.20(-3.01%)
Jul 19, 2019 7.000 7.064 6.650 6.650 976,100 -0.36(-5.14%)
Jul 18, 2019 7.170 7.210 6.710 7.010 1,473,813 -0.18(-2.50%)
Jul 17, 2019 7.460 7.560 7.170 7.190 1,555,729 -0.27(-3.62%)
Jul 16, 2019 7.450 7.760 7.360 7.460 1,388,346 +0.02(+0.27%)
Jul 15, 2019 7.370 7.560 7.120 7.440 1,643,487 +0.08(+1.09%)
Jul 12, 2019 7.280 7.400 7.180 7.360 1,031,100 +0.14(+1.94%)
Jul 11, 2019 7.270 7.360 7.160 7.220 865,517 -0.04(-0.55%)
Jul 10, 2019 7.590 7.690 7.230 7.260 1,109,375 -0.29(-3.84%)
Jul 09, 2019 7.280 7.595 7.210 7.550 734,851 +0.21(+2.86%)
Jul 08, 2019 7.600 7.640 7.180 7.340 1,515,386 -0.29(-3.80%)
Jul 05, 2019 7.570 7.720 7.478 7.630 673,200 -0.01(-0.13%)
Jul 03, 2019 7.590 7.700 7.540 7.640 548,300 +0.08(+1.06%)
Jul 02, 2019 7.820 7.850 7.510 7.560 993,813 -0.27(-3.45%)
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.