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

Grupo Aval Acciones Y Valores S ADR (NY: AVAL )

2.470 -0.010 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 3.994 4.017 3.843 3.851 264,995 -0.08(-2.01%)
Aug 28, 2020 3.804 3.930 3.804 3.930 172,103 +0.13(+3.48%)
Aug 27, 2020 3.853 3.853 3.735 3.798 120,113 -0.01(-0.21%)
Aug 26, 2020 3.869 3.869 3.767 3.806 216,647 +0.00(+0.00%)
Aug 25, 2020 3.790 3.806 3.664 3.806 215,673 +0.09(+2.54%)
Aug 24, 2020 3.680 3.735 3.609 3.712 205,718 +0.10(+2.83%)
Aug 21, 2020 3.680 3.680 3.590 3.609 109,622 -0.02(-0.65%)
Aug 20, 2020 3.680 3.680 3.570 3.633 114,426 +0.00(+0.00%)
Aug 19, 2020 3.562 3.641 3.554 3.633 254,029 +0.10(+2.90%)
Aug 18, 2020 3.507 3.562 3.507 3.531 235,182 +0.04(+1.13%)
Aug 17, 2020 3.546 3.554 3.452 3.491 170,269 -0.07(-1.99%)
Aug 14, 2020 3.625 3.649 3.531 3.562 86,476 -0.06(-1.52%)
Aug 13, 2020 3.586 3.617 3.546 3.617 132,727 +0.06(+1.77%)
Aug 12, 2020 3.696 3.696 3.546 3.554 129,497 -0.06(-1.74%)
Aug 11, 2020 3.578 3.656 3.578 3.617 66,073 +0.09(+2.68%)
Aug 10, 2020 3.476 3.574 3.476 3.523 83,043 +0.04(+1.13%)
Aug 07, 2020 3.539 3.546 3.468 3.483 101,737 -0.06(-1.77%)
Aug 06, 2020 3.546 3.562 3.539 3.546 79,711 +0.00(+0.00%)
Aug 05, 2020 3.578 3.594 3.539 3.546 101,755 +0.01(+0.22%)
Aug 04, 2020 3.523 3.578 3.523 3.539 138,736 -0.02(-0.44%)
Aug 03, 2020 3.601 3.633 3.539 3.554 196,956 -0.04(-1.09%)
Jul 31, 2020 3.649 3.672 3.586 3.594 287,789 -0.09(-2.35%)
Jul 30, 2020 3.712 3.712 3.641 3.680 370,086 -0.03(-0.92%)
Jul 29, 2020 3.714 3.722 3.667 3.714 312,222 +0.02(+0.42%)
Jul 28, 2020 3.722 3.761 3.691 3.699 40,310 -0.04(-1.05%)
Jul 27, 2020 3.699 3.769 3.636 3.738 125,218 +0.04(+1.06%)
Jul 24, 2020 3.746 3.769 3.699 3.699 65,603 -0.07(-1.87%)
Jul 23, 2020 3.832 3.832 3.761 3.769 131,442 -0.01(-0.21%)
Jul 22, 2020 3.738 3.808 3.738 3.777 74,416 +0.02(+0.42%)
Jul 21, 2020 3.628 3.793 3.628 3.761 204,835 +0.16(+4.57%)
Jul 20, 2020 3.644 3.699 3.550 3.597 183,949 -0.09(-2.34%)
Jul 17, 2020 3.753 3.753 3.675 3.683 267,527 -0.04(-1.05%)
Jul 16, 2020 3.683 3.753 3.655 3.722 90,009 +0.02(+0.42%)
Jul 15, 2020 3.707 3.753 3.675 3.707 131,199 +0.05(+1.50%)
Jul 14, 2020 3.621 3.667 3.597 3.652 190,221 +0.01(+0.21%)
Jul 13, 2020 3.628 3.707 3.628 3.644 183,466 +0.02(+0.43%)
Jul 10, 2020 3.605 3.664 3.597 3.628 259,599 +0.01(+0.22%)
Jul 09, 2020 3.660 3.671 3.566 3.621 673,208 -0.05(-1.28%)
Jul 08, 2020 3.652 3.667 3.574 3.667 548,157 +0.11(+3.08%)
Jul 07, 2020 3.574 3.574 3.519 3.558 319,378 -0.02(-0.66%)
Jul 06, 2020 3.574 3.613 3.535 3.581 226,512 +0.06(+1.78%)
Jul 02, 2020 3.449 3.542 3.449 3.519 273,538 +0.11(+3.21%)
Jul 01, 2020 3.402 3.486 3.390 3.409 250,263 +0.00(+0.00%)
Jun 30, 2020 3.347 3.441 3.339 3.409 524,128 +0.05(+1.40%)
Jun 29, 2020 3.449 3.452 3.331 3.362 307,664 -0.03(-0.98%)
Jun 26, 2020 3.489 3.520 3.396 3.396 405,873 -0.12(-3.32%)
Jun 25, 2020 3.341 3.536 3.334 3.512 416,008 +0.14(+4.15%)
Jun 24, 2020 3.505 3.505 3.373 3.373 543,744 -0.14(-3.98%)
Jun 23, 2020 3.427 3.520 3.427 3.512 589,782 +0.12(+3.67%)
Jun 22, 2020 3.489 3.489 3.287 3.388 723,207 -0.12(-3.33%)
Jun 19, 2020 3.590 3.606 3.505 3.505 511,910 -0.04(-1.10%)
Jun 18, 2020 3.512 3.582 3.497 3.544 637,954 +0.00(+0.00%)
Jun 17, 2020 3.629 3.629 3.512 3.544 350,636 -0.06(-1.72%)
Jun 16, 2020 3.722 3.784 3.582 3.606 329,225 +0.02(+0.43%)
Jun 15, 2020 3.512 3.598 3.419 3.590 1,725,554 +0.00(+0.00%)
Jun 12, 2020 3.652 3.666 3.551 3.590 2,340,914 +0.10(+2.90%)
Jun 11, 2020 3.598 3.621 3.446 3.489 1,121,779 -0.23(-6.26%)
Jun 10, 2020 3.885 3.885 3.722 3.722 655,825 -0.17(-4.39%)
Jun 09, 2020 3.963 3.963 3.854 3.893 1,713,424 -0.14(-3.47%)
Jun 08, 2020 4.111 4.111 3.986 4.033 959,332 -0.01(-0.19%)
Jun 05, 2020 3.878 4.080 3.870 4.041 1,824,500 +0.23(+5.91%)
Jun 04, 2020 3.714 3.839 3.714 3.816 1,309,171 +0.07(+1.87%)
Jun 03, 2020 3.660 3.769 3.660 3.746 2,040,624 +0.11(+2.99%)
Jun 02, 2020 3.575 3.660 3.575 3.637 477,712 +0.09(+2.41%)
Jun 01, 2020 3.411 3.621 3.411 3.551 1,208,137 +0.14(+4.10%)
May 29, 2020 3.373 3.466 3.349 3.411 1,745,873 +0.00(+0.00%)
May 28, 2020 3.318 3.501 3.266 3.411 894,362 +0.08(+2.50%)
May 27, 2020 3.313 3.355 3.247 3.328 2,006,949 +0.06(+1.89%)
May 26, 2020 3.197 3.290 3.197 3.266 1,080,908 +0.12(+3.93%)
May 22, 2020 3.158 3.166 3.079 3.143 1,545,083 -0.02(-0.49%)
May 21, 2020 3.127 3.271 3.127 3.158 474,247 +0.03(+0.99%)
May 20, 2020 3.081 3.208 3.081 3.127 1,398,559 +0.08(+2.53%)
May 19, 2020 3.089 3.135 3.050 3.050 1,013,943 -0.06(-1.98%)
May 18, 2020 2.973 3.151 2.973 3.112 668,614 +0.15(+4.95%)
May 15, 2020 2.911 2.973 2.857 2.965 472,680 +0.04(+1.32%)
May 14, 2020 2.957 3.035 2.903 2.927 584,079 -0.07(-2.32%)
May 13, 2020 3.073 3.085 2.981 2.996 803,982 -0.10(-3.24%)
May 12, 2020 3.042 3.135 3.019 3.096 856,278 +0.05(+1.78%)
May 11, 2020 3.112 3.143 3.035 3.042 1,074,472 -0.11(-3.43%)
May 08, 2020 3.120 3.220 3.104 3.151 664,731 +0.07(+2.26%)
May 07, 2020 3.143 3.212 3.081 3.081 767,514 -0.02(-0.75%)
May 06, 2020 3.151 3.158 3.079 3.104 548,428 -0.05(-1.47%)
May 05, 2020 3.212 3.243 3.151 3.151 311,724 +0.00(+0.00%)
May 04, 2020 3.081 3.158 3.012 3.151 905,510 +0.08(+2.51%)
May 01, 2020 3.181 3.181 2.969 3.073 411,815 -0.17(-5.24%)
Apr 30, 2020 3.251 3.313 3.205 3.243 734,508 -0.05(-1.54%)
Apr 29, 2020 3.225 3.371 3.202 3.294 1,014,949 +0.15(+4.63%)
Apr 28, 2020 3.156 3.240 3.133 3.148 922,770 +0.05(+1.74%)
Apr 27, 2020 3.163 3.225 3.086 3.094 498,833 -0.02(-0.49%)
Apr 24, 2020 3.309 3.309 3.090 3.110 357,653 -0.12(-3.57%)
Apr 23, 2020 3.417 3.417 3.209 3.225 303,029 -0.19(-5.62%)
Apr 22, 2020 3.394 3.470 3.332 3.417 517,659 +0.03(+0.91%)
Apr 21, 2020 3.563 3.563 3.386 3.386 244,126 -0.18(-4.96%)
Apr 20, 2020 3.547 3.716 3.470 3.563 423,405 -0.05(-1.28%)
Apr 17, 2020 3.609 3.731 3.570 3.609 444,267 +0.02(+0.64%)
Apr 16, 2020 3.655 3.655 3.524 3.586 298,621 -0.10(-2.71%)
Apr 15, 2020 3.586 3.754 3.532 3.685 200,103 +0.00(+0.00%)
Apr 14, 2020 3.854 3.900 3.647 3.685 1,355,090 -0.05(-1.23%)
Apr 13, 2020 3.624 3.731 3.516 3.731 216,793 +0.12(+3.18%)
Apr 09, 2020 3.678 3.939 3.532 3.616 324,962 -0.02(-0.54%)
Apr 08, 2020 3.659 3.712 3.605 3.636 277,854 -0.01(-0.21%)
Apr 07, 2020 3.689 3.865 3.613 3.643 355,399 +0.05(+1.27%)
Apr 06, 2020 3.430 3.651 3.422 3.598 426,854 +0.22(+6.56%)
Apr 03, 2020 3.208 3.407 3.162 3.376 311,856 +0.16(+4.99%)
Apr 02, 2020 3.124 3.330 3.093 3.216 320,350 +0.06(+1.94%)
Apr 01, 2020 3.254 3.254 3.074 3.155 260,693 -0.19(-5.71%)
Mar 31, 2020 3.376 3.506 3.319 3.345 463,025 +0.02(+0.69%)
Mar 30, 2020 3.430 3.437 3.132 3.323 342,245 -0.10(-2.90%)
Mar 27, 2020 3.529 3.552 3.368 3.422 245,478 -0.18(-5.08%)
Mar 26, 2020 3.116 3.659 3.116 3.605 538,128 +0.49(+15.69%)
Mar 25, 2020 2.750 3.170 2.673 3.116 639,567 +0.46(+17.24%)
Mar 24, 2020 2.559 2.719 2.559 2.658 660,020 +0.11(+4.19%)
Mar 23, 2020 2.742 2.803 2.536 2.551 335,847 -0.19(-6.96%)
Mar 20, 2020 2.887 3.086 2.673 2.742 697,421 -0.12(-4.27%)
Mar 19, 2020 2.811 2.902 2.750 2.864 593,939 +0.03(+1.08%)
Mar 18, 2020 3.307 3.307 2.834 2.834 458,809 -0.64(-18.46%)
Mar 17, 2020 3.636 3.789 3.353 3.475 523,999 -0.11(-2.99%)
Mar 16, 2020 4.254 4.262 3.498 3.582 511,162 -0.96(-21.18%)
Mar 13, 2020 4.148 4.545 4.063 4.545 458,881 +0.55(+13.77%)
Mar 12, 2020 4.591 4.591 3.941 3.995 475,540 -0.77(-16.19%)
Mar 11, 2020 5.140 5.140 4.728 4.766 398,234 -0.43(-8.24%)
Mar 10, 2020 5.194 5.255 5.041 5.194 241,730 +0.01(+0.15%)
Mar 09, 2020 5.545 5.553 5.041 5.186 282,443 -0.70(-11.82%)
Mar 06, 2020 5.996 6.034 5.881 5.881 169,543 -0.24(-3.87%)
Mar 05, 2020 6.126 6.141 6.065 6.118 119,500 -0.10(-1.60%)
Mar 04, 2020 6.217 6.286 6.174 6.217 136,890 +0.05(+0.74%)
Mar 03, 2020 6.271 6.385 6.172 6.172 232,946 -0.08(-1.22%)
Mar 02, 2020 6.233 6.340 6.164 6.248 270,274 +0.04(+0.61%)
Feb 28, 2020 6.172 6.233 6.057 6.210 590,589 -0.07(-1.09%)
Feb 27, 2020 6.332 6.374 6.217 6.279 302,723 -0.15(-2.27%)
Feb 26, 2020 6.569 6.622 6.424 6.424 457,643 -0.13(-1.97%)
Feb 25, 2020 6.607 6.615 6.531 6.554 250,126 -0.01(-0.12%)
Feb 24, 2020 6.561 6.573 6.424 6.561 225,612 -0.06(-0.92%)
Feb 21, 2020 6.637 6.645 6.577 6.622 67,921 -0.02(-0.34%)
Feb 20, 2020 6.736 6.736 6.630 6.645 68,168 -0.07(-1.02%)
Feb 19, 2020 6.675 6.736 6.668 6.714 338,096 +0.05(+0.80%)
Feb 18, 2020 6.622 6.675 6.569 6.660 146,204 +0.05(+0.81%)
Feb 14, 2020 6.637 6.645 6.561 6.607 76,460 -0.01(-0.12%)
Feb 13, 2020 6.546 6.615 6.538 6.615 687,310 +0.05(+0.70%)
Feb 12, 2020 6.584 6.599 6.546 6.569 263,361 +0.06(+0.94%)
Feb 11, 2020 6.478 6.554 6.478 6.508 74,931 +0.05(+0.71%)
Feb 10, 2020 6.508 6.508 6.401 6.462 110,161 -0.05(-0.70%)
Feb 07, 2020 6.584 6.584 6.493 6.508 171,182 -0.08(-1.27%)
Feb 06, 2020 6.630 6.630 6.516 6.592 268,532 -0.02(-0.23%)
Feb 05, 2020 6.622 6.630 6.561 6.607 176,365 +0.05(+0.81%)
Feb 04, 2020 6.485 6.592 6.481 6.554 59,814 +0.11(+1.65%)
Feb 03, 2020 6.440 6.493 6.417 6.447 104,397 +0.02(+0.24%)
Jan 31, 2020 6.409 6.432 6.356 6.432 153,709 -0.02(-0.24%)
Jan 30, 2020 6.386 6.455 6.341 6.447 109,746 +0.04(+0.59%)
Jan 29, 2020 6.394 6.447 6.379 6.409 89,839 +0.00(+0.00%)
Jan 28, 2020 6.341 6.432 6.341 6.409 68,772 +0.10(+1.56%)
Jan 27, 2020 6.394 6.394 6.296 6.311 155,943 -0.17(-2.69%)
Jan 24, 2020 6.584 6.584 6.402 6.485 646,143 -0.09(-1.38%)
Jan 23, 2020 6.584 6.652 6.553 6.576 174,398 -0.05(-0.69%)
Jan 22, 2020 6.531 6.637 6.508 6.622 824,101 +0.10(+1.51%)
Jan 21, 2020 6.591 6.607 6.500 6.523 278,224 -0.06(-0.92%)
Jan 17, 2020 6.591 6.614 6.500 6.584 704,680 +0.00(+0.00%)
Jan 16, 2020 6.660 6.682 6.531 6.584 329,380 -0.08(-1.14%)
Jan 15, 2020 6.766 6.766 6.652 6.660 197,626 -0.08(-1.13%)
Jan 14, 2020 6.728 6.735 6.682 6.735 182,164 +0.02(+0.34%)
Jan 13, 2020 6.713 6.735 6.680 6.713 251,116 +0.01(+0.11%)
Jan 10, 2020 6.690 6.751 6.675 6.705 149,901 -0.01(-0.11%)
Jan 09, 2020 6.728 6.768 6.637 6.713 569,809 -0.01(-0.11%)
Jan 08, 2020 6.667 6.728 6.622 6.720 809,409 +0.08(+1.14%)
Jan 07, 2020 6.705 6.728 6.614 6.644 244,495 -0.06(-0.90%)
Jan 06, 2020 6.682 6.751 6.644 6.705 68,607 +0.02(+0.34%)
Jan 03, 2020 6.682 6.743 6.637 6.682 111,931 +0.01(+0.11%)
Jan 02, 2020 6.614 6.690 6.599 6.675 181,156 +0.06(+0.92%)
Dec 31, 2019 6.523 6.614 6.523 6.614 56,822 +0.05(+0.81%)
Dec 30, 2019 6.599 6.629 6.516 6.561 120,478 -0.03(-0.45%)
Dec 27, 2019 6.613 6.651 6.561 6.591 60,198 -0.04(-0.57%)
Dec 26, 2019 6.598 6.697 6.583 6.629 189,585 +0.05(+0.69%)
Dec 24, 2019 6.659 6.666 6.538 6.583 31,885 -0.04(-0.57%)
Dec 23, 2019 6.500 6.651 6.493 6.621 169,795 +0.12(+1.86%)
Dec 20, 2019 6.538 6.561 6.470 6.500 98,832 +0.00(+0.00%)
Dec 19, 2019 6.440 6.561 6.440 6.500 183,237 +0.08(+1.18%)
Dec 18, 2019 6.379 6.493 6.379 6.425 278,224 +0.06(+0.95%)
Dec 17, 2019 6.364 6.417 6.334 6.364 159,793 +0.02(+0.36%)
Dec 16, 2019 6.341 6.417 6.341 6.341 152,370 +0.01(+0.12%)
Dec 13, 2019 6.334 6.409 6.296 6.334 564,017 +0.00(+0.00%)
Dec 12, 2019 6.296 6.394 6.296 6.334 77,542 +0.05(+0.84%)
Dec 11, 2019 6.258 6.326 6.234 6.281 1,378,418 +0.05(+0.73%)
Dec 10, 2019 6.198 6.288 6.198 6.236 779,845 +0.01(+0.12%)
Dec 09, 2019 6.228 6.296 6.213 6.228 178,641 -0.01(-0.12%)
Dec 06, 2019 6.152 6.236 6.142 6.236 574,072 +0.11(+1.85%)
Dec 05, 2019 6.100 6.190 6.100 6.122 316,725 +0.04(+0.62%)
Dec 04, 2019 6.168 6.213 6.081 6.084 310,118 -0.04(-0.62%)
Dec 03, 2019 6.047 6.122 6.024 6.122 427,641 +0.09(+1.50%)
Dec 02, 2019 6.039 6.084 5.971 6.032 442,104 +0.00(+0.00%)
Nov 29, 2019 5.911 6.032 5.911 6.032 133,496 +0.14(+2.31%)
Nov 27, 2019 5.880 6.032 5.858 5.895 718,682 +0.05(+0.89%)
Nov 26, 2019 5.957 5.968 5.829 5.844 269,808 -0.15(-2.51%)
Nov 25, 2019 5.987 6.070 5.949 5.994 132,604 -0.05(-0.75%)
Nov 22, 2019 5.949 6.119 5.934 6.039 49,266 +0.05(+0.75%)
Nov 21, 2019 6.085 6.100 5.994 5.994 415,918 -0.11(-1.85%)
Nov 20, 2019 6.198 6.198 6.100 6.107 145,730 -0.08(-1.22%)
Nov 19, 2019 6.273 6.280 6.145 6.183 269,691 -0.06(-0.96%)
Nov 18, 2019 6.152 6.265 6.107 6.243 340,312 +0.07(+1.10%)
Nov 15, 2019 6.062 6.280 6.062 6.175 467,036 +0.14(+2.24%)
Nov 14, 2019 6.039 6.115 6.024 6.039 57,490 -0.03(-0.50%)
Nov 13, 2019 6.243 6.250 6.051 6.070 148,495 -0.23(-3.59%)
Nov 12, 2019 6.348 6.356 6.198 6.295 62,300 -0.06(-0.95%)
Nov 11, 2019 6.258 6.386 6.160 6.356 55,336 +0.05(+0.72%)
Nov 08, 2019 6.280 6.333 6.220 6.311 64,405 -0.01(-0.12%)
Nov 07, 2019 6.326 6.333 6.280 6.318 155,901 +0.02(+0.36%)
Nov 06, 2019 6.333 6.416 6.280 6.295 53,788 -0.08(-1.30%)
Nov 05, 2019 6.303 6.506 6.250 6.378 364,832 +0.10(+1.56%)
Nov 04, 2019 6.295 6.386 6.280 6.280 265,350 -0.01(-0.12%)
Nov 01, 2019 6.130 6.386 6.130 6.288 229,733 +0.15(+2.45%)
Oct 31, 2019 6.115 6.160 6.054 6.137 74,513 +0.00(+0.00%)
Oct 30, 2019 6.122 6.175 6.017 6.137 94,891 +0.00(+0.00%)
Oct 29, 2019 5.965 6.137 5.950 6.137 191,857 +0.14(+2.38%)
Oct 28, 2019 5.927 6.010 5.927 5.995 35,925 +0.05(+0.88%)
Oct 25, 2019 5.867 5.972 5.815 5.942 201,393 +0.08(+1.28%)
Oct 24, 2019 5.770 5.882 5.740 5.867 678,825 +0.11(+1.96%)
Oct 23, 2019 5.762 5.804 5.702 5.755 286,839 -0.05(-0.78%)
Oct 22, 2019 5.627 5.815 5.612 5.800 162,715 +0.19(+3.34%)
Oct 21, 2019 5.620 5.672 5.605 5.612 44,606 -0.02(-0.27%)
Oct 18, 2019 5.590 5.665 5.575 5.627 54,113 +0.04(+0.67%)
Oct 17, 2019 5.575 5.605 5.567 5.590 34,260 +0.04(+0.68%)
Oct 16, 2019 5.567 5.590 5.537 5.552 84,285 +0.03(+0.54%)
Oct 15, 2019 5.575 5.612 5.507 5.522 133,279 -0.05(-0.94%)
Oct 14, 2019 5.590 5.612 5.567 5.575 65,380 -0.05(-0.80%)
Oct 11, 2019 5.605 5.672 5.582 5.620 50,381 +0.04(+0.67%)
Oct 10, 2019 5.635 5.657 5.567 5.582 39,526 -0.06(-1.06%)
Oct 09, 2019 5.582 5.642 5.537 5.642 207,213 +0.10(+1.76%)
Oct 08, 2019 5.657 5.687 5.507 5.545 95,395 -0.12(-2.12%)
Oct 07, 2019 5.695 5.717 5.650 5.665 82,981 -0.05(-0.79%)
Oct 04, 2019 5.650 5.710 5.650 5.710 46,516 +0.11(+1.87%)
Oct 03, 2019 5.500 5.627 5.488 5.605 49,220 +0.07(+1.22%)
Oct 02, 2019 5.515 5.552 5.492 5.537 116,064 -0.02(-0.27%)
Oct 01, 2019 5.575 5.582 5.470 5.552 57,680 -0.05(-0.80%)
Sep 30, 2019 5.552 5.620 5.515 5.597 29,887 +0.03(+0.54%)
Sep 27, 2019 5.620 5.650 5.545 5.567 248,842 -0.05(-0.82%)
Sep 26, 2019 5.650 5.673 5.568 5.613 56,122 -0.02(-0.40%)
Sep 25, 2019 5.688 5.688 5.508 5.636 91,851 -0.03(-0.53%)
Sep 24, 2019 5.680 5.688 5.606 5.665 154,334 +0.01(+0.13%)
Sep 23, 2019 5.636 5.673 5.583 5.658 418,084 +0.01(+0.26%)
Sep 20, 2019 5.718 5.763 5.621 5.643 135,801 -0.07(-1.31%)
Sep 19, 2019 5.695 5.755 5.688 5.718 187,334 +0.01(+0.13%)
Sep 18, 2019 5.613 5.733 5.583 5.710 85,208 +0.06(+1.06%)
Sep 17, 2019 5.778 5.778 5.621 5.650 320,620 -0.11(-1.95%)
Sep 16, 2019 5.785 5.837 5.553 5.763 365,957 +0.06(+1.05%)
Sep 13, 2019 5.733 5.778 5.673 5.703 120,816 -0.03(-0.52%)
Sep 12, 2019 5.628 5.733 5.621 5.733 37,065 +0.08(+1.46%)
Sep 11, 2019 5.591 5.650 5.516 5.650 116,216 +0.12(+2.16%)
Sep 10, 2019 5.583 5.658 5.501 5.531 210,315 -0.04(-0.67%)
Sep 09, 2019 5.628 5.628 5.531 5.568 65,704 -0.01(-0.27%)
Sep 06, 2019 5.568 5.643 5.516 5.583 48,165 +0.01(+0.13%)
Sep 05, 2019 5.546 5.606 5.501 5.576 96,788 +0.04(+0.67%)
Sep 04, 2019 5.546 5.639 5.494 5.538 54,989 +0.04(+0.82%)
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.