Skip to main content

Futu Holdings Ltd ADR (NQ: FUTU )

54.15 +0.44 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 36.90 36.97 36.00 36.86 1,953,157 -0.08(-0.22%)
May 30, 2023 38.70 38.70 35.91 36.94 3,329,181 -1.46(-3.79%)
May 26, 2023 38.61 39.77 38.28 38.40 2,219,726 +0.44(+1.15%)
May 25, 2023 39.73 39.78 37.32 37.96 2,419,713 -1.16(-2.97%)
May 24, 2023 39.00 40.30 38.02 39.12 3,997,685 +0.50(+1.29%)
May 23, 2023 39.24 39.89 38.57 38.62 1,807,663 -0.95(-2.40%)
May 22, 2023 39.00 40.06 38.68 39.57 2,417,927 +1.48(+3.89%)
May 19, 2023 38.54 38.85 37.52 38.09 2,126,995 -0.57(-1.47%)
May 18, 2023 40.53 40.89 38.04 38.66 4,723,279 -2.76(-6.66%)
May 17, 2023 40.87 41.55 40.23 41.42 2,082,553 +0.18(+0.44%)
May 16, 2023 39.54 41.81 39.40 41.24 5,920,125 -1.91(-4.43%)
May 15, 2023 41.75 43.15 39.80 43.15 3,062,539 +2.14(+5.22%)
May 12, 2023 42.52 42.52 40.95 41.01 1,507,743 -1.94(-4.52%)
May 11, 2023 42.01 43.28 41.85 42.95 1,388,214 +0.96(+2.29%)
May 10, 2023 42.47 42.70 41.40 41.99 989,581 -0.65(-1.52%)
May 09, 2023 40.28 42.78 40.01 42.64 1,581,410 +1.38(+3.34%)
May 08, 2023 42.97 43.00 41.10 41.26 1,957,917 -1.15(-2.71%)
May 05, 2023 42.80 42.95 42.39 42.41 1,076,195 +0.05(+0.12%)
May 04, 2023 43.30 43.34 42.04 42.36 1,392,745 -0.40(-0.94%)
May 03, 2023 42.68 43.27 42.27 42.76 782,272 +0.16(+0.38%)
May 02, 2023 43.36 43.36 42.16 42.60 1,481,761 -0.91(-2.09%)
May 01, 2023 44.23 44.40 43.20 43.51 1,256,847 -0.76(-1.72%)
Apr 28, 2023 43.75 44.91 43.15 44.27 1,591,416 +0.51(+1.17%)
Apr 27, 2023 43.20 44.20 42.84 43.76 1,370,332 +0.70(+1.63%)
Apr 26, 2023 44.23 44.36 42.86 43.06 2,356,693 +0.13(+0.30%)
Apr 25, 2023 43.22 43.33 41.92 42.93 1,600,682 -1.21(-2.74%)
Apr 24, 2023 45.73 45.73 43.90 44.14 1,600,019 -2.12(-4.58%)
Apr 21, 2023 46.28 46.82 44.78 46.26 1,703,371 -0.77(-1.64%)
Apr 20, 2023 48.73 48.80 46.53 47.03 1,960,407 -2.00(-4.08%)
Apr 19, 2023 48.08 49.52 47.92 49.03 1,588,526 -0.28(-0.57%)
Apr 18, 2023 49.31 49.91 48.89 49.31 974,754 +0.10(+0.20%)
Apr 17, 2023 49.00 49.56 48.26 49.21 1,102,941 +1.40(+2.93%)
Apr 14, 2023 48.30 49.13 47.60 47.81 1,175,324 -0.24(-0.50%)
Apr 13, 2023 48.61 48.81 47.80 48.05 1,023,956 +0.47(+0.99%)
Apr 12, 2023 49.86 49.86 47.42 47.58 1,975,031 -2.28(-4.57%)
Apr 11, 2023 48.53 51.82 48.53 49.86 2,785,075 +1.82(+3.79%)
Apr 10, 2023 49.00 49.49 47.76 48.04 902,400 -0.96(-1.96%)
Apr 06, 2023 48.59 49.45 47.86 49.00 1,089,350 +0.70(+1.45%)
Apr 05, 2023 51.04 51.04 47.99 48.30 1,470,317 -2.72(-5.33%)
Apr 04, 2023 51.12 51.41 49.77 51.02 1,264,889 -0.53(-1.03%)
Apr 03, 2023 51.63 54.10 51.27 51.55 2,479,506 -0.30(-0.58%)
Mar 31, 2023 51.60 53.30 51.12 51.85 3,217,688 +0.08(+0.15%)
Mar 30, 2023 49.28 52.63 49.21 51.77 4,120,281 +2.38(+4.82%)
Mar 29, 2023 46.50 49.52 46.32 49.39 3,479,593 +3.19(+6.90%)
Mar 28, 2023 51.50 52.32 44.12 46.20 10,630,060 -3.11(-6.31%)
Mar 27, 2023 49.02 50.16 48.62 49.31 1,476,886 +0.03(+0.06%)
Mar 24, 2023 49.00 50.26 48.18 49.28 1,322,650 +0.60(+1.23%)
Mar 23, 2023 48.12 51.25 48.04 48.68 4,699,210 +2.66(+5.78%)
Mar 22, 2023 46.28 47.92 45.82 46.02 1,974,876 +0.27(+0.59%)
Mar 21, 2023 44.80 46.66 44.31 45.75 1,774,565 +1.68(+3.81%)
Mar 20, 2023 44.68 45.01 43.88 44.07 1,564,446 -1.00(-2.22%)
Mar 17, 2023 46.95 46.95 44.32 45.07 1,843,301 -1.07(-2.32%)
Mar 16, 2023 45.00 46.37 44.60 46.14 1,233,165 +0.76(+1.67%)
Mar 15, 2023 46.26 46.65 44.84 45.38 1,269,883 -1.54(-3.28%)
Mar 14, 2023 46.81 47.43 46.13 46.92 1,421,134 +0.87(+1.89%)
Mar 13, 2023 45.00 46.71 43.00 46.05 2,262,585 +0.72(+1.59%)
Mar 10, 2023 45.55 46.63 44.16 45.33 2,198,564 -0.62(-1.35%)
Mar 09, 2023 47.67 47.70 45.90 45.95 2,027,942 -2.72(-5.59%)
Mar 08, 2023 48.38 48.80 47.60 48.67 999,815 -0.43(-0.88%)
Mar 07, 2023 48.72 49.73 48.52 49.10 1,120,545 -0.29(-0.59%)
Mar 06, 2023 50.42 50.49 48.73 49.39 1,590,285 -0.84(-1.67%)
Mar 03, 2023 51.22 51.62 49.58 50.23 1,278,945 -1.29(-2.50%)
Mar 02, 2023 48.32 51.66 48.20 51.52 1,867,216 +2.40(+4.89%)
Mar 01, 2023 51.21 51.39 48.60 49.12 2,261,452 -0.09(-0.18%)
Feb 28, 2023 46.40 49.83 46.27 49.21 2,950,027 +2.74(+5.90%)
Feb 27, 2023 46.54 47.18 45.87 46.47 1,103,196 +0.80(+1.75%)
Feb 24, 2023 44.07 45.90 43.32 45.67 2,274,593 +0.86(+1.92%)
Feb 23, 2023 47.14 47.56 44.14 44.81 2,428,339 -1.68(-3.61%)
Feb 22, 2023 47.00 47.68 46.07 46.49 1,368,321 -0.06(-0.13%)
Feb 21, 2023 46.23 47.87 45.93 46.55 1,950,156 -0.76(-1.61%)
Feb 17, 2023 49.00 49.16 47.11 47.31 2,431,979 -2.77(-5.53%)
Feb 16, 2023 50.60 50.80 48.46 50.08 2,260,912 -0.13(-0.26%)
Feb 15, 2023 51.14 52.58 49.14 50.21 6,811,499 +2.33(+4.87%)
Feb 14, 2023 48.61 48.92 47.03 47.88 1,997,075 +0.25(+0.52%)
Feb 13, 2023 44.87 47.65 44.77 47.63 2,027,792 +1.73(+3.77%)
Feb 10, 2023 46.00 47.22 45.27 45.90 1,985,947 -1.60(-3.37%)
Feb 09, 2023 48.28 48.65 47.30 47.50 1,777,413 +0.54(+1.15%)
Feb 08, 2023 49.06 49.47 46.83 46.96 2,819,588 -2.99(-5.99%)
Feb 07, 2023 48.62 50.02 47.66 49.95 2,869,180 -0.55(-1.09%)
Feb 06, 2023 50.90 51.40 48.61 50.50 3,263,009 -1.83(-3.50%)
Feb 03, 2023 52.89 54.89 52.24 52.33 1,701,259 -1.22(-2.28%)
Feb 02, 2023 55.28 56.56 52.86 53.55 2,947,826 -2.43(-4.34%)
Feb 01, 2023 52.86 56.25 52.86 55.98 3,708,272 +5.22(+10.28%)
Jan 31, 2023 51.12 52.62 50.20 50.76 1,608,774 -0.67(-1.30%)
Jan 30, 2023 51.74 52.68 50.80 51.43 2,026,932 -2.76(-5.09%)
Jan 27, 2023 54.10 54.57 52.70 54.19 1,481,110 -0.32(-0.59%)
Jan 26, 2023 55.03 55.20 52.33 54.51 2,266,870 +0.71(+1.32%)
Jan 25, 2023 52.83 55.45 52.63 53.80 1,932,250 +0.66(+1.24%)
Jan 24, 2023 52.78 53.45 52.05 53.14 1,112,582 -0.37(-0.69%)
Jan 23, 2023 53.40 54.50 51.49 53.51 3,000,231 +0.52(+0.98%)
Jan 20, 2023 53.50 53.52 52.02 52.99 3,231,922 +1.31(+2.53%)
Jan 19, 2023 50.46 52.70 50.00 51.68 3,211,354 +2.32(+4.70%)
Jan 18, 2023 51.86 52.30 49.26 49.36 2,687,745 -1.21(-2.39%)
Jan 17, 2023 51.24 52.92 49.77 50.57 3,614,893 -1.68(-3.22%)
Jan 13, 2023 47.87 53.34 47.77 52.25 6,551,927 +4.28(+8.92%)
Jan 12, 2023 49.00 49.09 47.22 47.97 3,987,791 -1.27(-2.58%)
Jan 11, 2023 46.86 50.65 46.70 49.24 5,926,130 +2.05(+4.34%)
Jan 10, 2023 46.35 47.98 44.40 47.19 5,648,955 +2.54(+5.69%)
Jan 09, 2023 47.29 49.96 44.33 44.65 6,502,293 +1.03(+2.36%)
Jan 06, 2023 46.22 46.44 43.45 43.62 4,380,261 -2.28(-4.97%)
Jan 05, 2023 40.80 47.93 40.60 45.90 10,149,195 +4.66(+11.30%)
Jan 04, 2023 40.22 43.48 39.60 41.24 10,778,640 +3.40(+8.99%)
Jan 03, 2023 41.04 41.56 37.71 37.84 10,404,981 -2.81(-6.91%)
Dec 30, 2022 44.30 49.00 39.72 40.65 26,943,760 -18.26(-31.00%)
Dec 29, 2022 58.00 60.88 57.58 58.91 1,285,358 +0.77(+1.32%)
Dec 28, 2022 63.42 63.74 56.71 58.14 2,951,459 -5.91(-9.23%)
Dec 27, 2022 63.00 64.90 62.48 64.05 1,607,245 +1.99(+3.21%)
Dec 23, 2022 62.27 62.85 60.88 62.06 805,443 -0.37(-0.59%)
Dec 22, 2022 64.42 64.47 61.48 62.43 1,714,033 +0.40(+0.64%)
Dec 21, 2022 61.20 63.01 60.85 62.03 1,462,798 +1.02(+1.67%)
Dec 20, 2022 61.01 63.38 60.61 61.01 2,545,816 -3.70(-5.72%)
Dec 19, 2022 66.49 66.49 63.30 64.71 1,270,502 -1.76(-2.65%)
Dec 16, 2022 66.75 67.82 65.52 66.47 1,263,969 -0.62(-0.92%)
Dec 15, 2022 71.74 72.20 66.89 67.09 1,686,377 -3.24(-4.61%)
Dec 14, 2022 68.63 71.35 68.29 70.33 2,673,321 +1.48(+2.15%)
Dec 13, 2022 68.63 70.60 68.12 68.85 2,373,788 +3.46(+5.29%)
Dec 12, 2022 65.50 65.78 63.75 65.39 1,270,252 -1.28(-1.92%)
Dec 09, 2022 69.00 70.38 66.38 66.67 2,289,513 -1.27(-1.87%)
Dec 08, 2022 68.29 68.40 66.68 67.94 2,767,277 +2.86(+4.39%)
Dec 07, 2022 64.36 65.48 63.24 65.08 2,017,819 -2.14(-3.18%)
Dec 06, 2022 66.80 68.38 65.03 67.22 3,061,240 +1.59(+2.42%)
Dec 05, 2022 70.44 70.52 63.05 65.63 5,499,663 -0.67(-1.01%)
Dec 02, 2022 60.50 67.90 60.36 66.30 5,148,621 +5.35(+8.78%)
Dec 01, 2022 60.11 61.10 59.65 60.95 2,009,020 -0.54(-0.88%)
Nov 30, 2022 60.01 61.50 59.19 61.49 4,881,615 +2.99(+5.11%)
Nov 29, 2022 56.40 59.38 56.28 58.50 3,884,961 +5.01(+9.37%)
Nov 28, 2022 51.30 55.12 51.11 53.49 1,833,221 +0.78(+1.48%)
Nov 25, 2022 54.35 54.58 51.81 52.71 1,413,449 -3.67(-6.51%)
Nov 23, 2022 55.00 56.44 53.91 56.38 2,332,572 +1.99(+3.66%)
Nov 22, 2022 49.32 54.60 48.87 54.39 4,086,528 +3.99(+7.92%)
Nov 21, 2022 51.44 54.17 48.80 50.40 5,192,695 -0.22(-0.43%)
Nov 18, 2022 52.00 52.67 49.95 50.62 1,588,177 -1.64(-3.14%)
Nov 17, 2022 48.41 53.25 48.41 52.26 2,791,179 +1.91(+3.79%)
Nov 16, 2022 51.63 52.88 50.29 50.35 3,023,182 -3.51(-6.52%)
Nov 15, 2022 52.20 53.99 51.20 53.86 5,357,508 +4.85(+9.90%)
Nov 14, 2022 46.05 49.71 45.93 49.01 3,177,123 +3.40(+7.45%)
Nov 11, 2022 43.51 45.92 42.69 45.61 2,765,535 +3.50(+8.31%)
Nov 10, 2022 40.96 42.14 40.40 42.11 1,842,249 +3.50(+9.07%)
Nov 09, 2022 39.25 40.09 38.60 38.61 1,155,440 -1.39(-3.48%)
Nov 08, 2022 39.22 40.22 38.64 40.00 1,096,281 -0.22(-0.55%)
Nov 07, 2022 39.23 40.47 39.23 40.22 1,401,283 +1.31(+3.37%)
Nov 04, 2022 40.11 40.43 38.31 38.91 3,650,870 +1.32(+3.51%)
Nov 03, 2022 35.50 38.00 35.48 37.59 2,118,614 +1.52(+4.21%)
Nov 02, 2022 36.11 37.09 35.44 36.07 1,932,590 +0.57(+1.61%)
Nov 01, 2022 36.50 36.75 35.06 35.50 2,797,310 +1.64(+4.84%)
Oct 31, 2022 33.57 34.57 33.57 33.86 1,051,003 +0.01(+0.03%)
Oct 28, 2022 33.00 33.99 32.32 33.85 1,540,103 -0.61(-1.77%)
Oct 27, 2022 33.83 35.17 33.10 34.46 1,557,143 -0.40(-1.15%)
Oct 26, 2022 33.00 35.67 32.87 34.86 3,402,915 +1.92(+5.83%)
Oct 25, 2022 32.91 33.40 31.82 32.94 3,631,085 +0.76(+2.36%)
Oct 24, 2022 28.70 32.34 28.00 32.18 8,597,552 -2.77(-7.93%)
Oct 21, 2022 33.80 34.98 33.71 34.95 1,203,981 +0.86(+2.52%)
Oct 20, 2022 34.37 35.10 33.90 34.09 1,575,049 +0.02(+0.06%)
Oct 19, 2022 35.02 35.11 33.62 34.07 1,619,074 -2.10(-5.81%)
Oct 18, 2022 36.50 37.79 35.70 36.17 1,990,752 +0.81(+2.29%)
Oct 17, 2022 35.50 36.62 35.23 35.36 1,754,252 +0.63(+1.81%)
Oct 14, 2022 35.60 35.96 34.58 34.73 1,021,718 -0.51(-1.45%)
Oct 13, 2022 34.19 35.68 33.90 35.24 1,703,136 -0.86(-2.38%)
Oct 12, 2022 35.19 36.32 34.85 36.10 816,108 +1.02(+2.91%)
Oct 11, 2022 34.81 35.78 34.04 35.08 1,897,449 -0.44(-1.24%)
Oct 10, 2022 36.15 36.15 33.80 35.52 1,909,956 -1.66(-4.46%)
Oct 07, 2022 37.24 37.66 36.30 37.18 1,231,184 -0.91(-2.39%)
Oct 06, 2022 39.61 40.26 38.02 38.09 1,256,787 -1.58(-3.98%)
Oct 05, 2022 40.03 40.82 39.61 39.67 2,025,395 -0.32(-0.80%)
Oct 04, 2022 38.95 40.75 38.73 39.99 1,700,400 +2.44(+6.50%)
Oct 03, 2022 37.30 37.97 36.42 37.55 901,869 +0.26(+0.70%)
Sep 30, 2022 36.18 37.79 36.03 37.29 1,513,999 +0.89(+2.45%)
Sep 29, 2022 37.28 37.65 35.61 36.40 2,449,620 -2.18(-5.65%)
Sep 28, 2022 37.01 38.96 36.94 38.58 1,759,976 +0.47(+1.23%)
Sep 27, 2022 38.82 39.85 37.66 38.11 1,454,607 +0.01(+0.03%)
Sep 26, 2022 38.31 39.59 38.00 38.10 2,913,159 +0.04(+0.11%)
Sep 23, 2022 38.71 39.11 37.49 38.06 1,897,523 -1.62(-4.08%)
Sep 22, 2022 39.85 41.12 39.08 39.68 1,962,079 +0.06(+0.15%)
Sep 21, 2022 41.57 41.64 39.57 39.62 1,778,238 -2.68(-6.34%)
Sep 20, 2022 41.60 43.39 41.59 42.30 1,200,958 +0.45(+1.08%)
Sep 19, 2022 40.16 41.91 40.11 41.85 973,879 +0.85(+2.07%)
Sep 16, 2022 42.98 43.07 40.78 41.00 2,200,303 -3.17(-7.18%)
Sep 15, 2022 44.91 45.65 43.97 44.17 899,753 -1.30(-2.86%)
Sep 14, 2022 44.83 45.53 44.10 45.47 903,883 +0.80(+1.79%)
Sep 13, 2022 45.33 46.52 44.50 44.67 2,008,277 -2.45(-5.20%)
Sep 12, 2022 46.83 47.54 46.30 47.12 1,017,378 +0.70(+1.51%)
Sep 09, 2022 45.93 47.43 45.77 46.42 2,067,341 +1.54(+3.43%)
Sep 08, 2022 43.19 44.97 43.06 44.88 1,652,038 +0.47(+1.06%)
Sep 07, 2022 43.81 44.93 42.69 44.41 1,377,307 +0.69(+1.58%)
Sep 06, 2022 48.23 48.30 43.50 43.72 2,503,962 -5.20(-10.63%)
Sep 02, 2022 48.86 50.18 46.98 48.92 2,758,744 -0.11(-0.22%)
Sep 01, 2022 48.21 49.08 46.36 49.03 3,267,467 -0.06(-0.12%)
Aug 31, 2022 47.45 50.33 46.76 49.09 6,631,536 +3.20(+6.97%)
Aug 30, 2022 45.00 47.79 42.55 45.89 6,996,770 -0.38(-0.82%)
Aug 29, 2022 46.78 48.48 45.84 46.27 3,714,262 -0.07(-0.15%)
Aug 26, 2022 50.47 50.60 45.70 46.34 9,364,511 +0.43(+0.94%)
Aug 25, 2022 43.09 45.98 42.90 45.91 6,378,587 +5.19(+12.75%)
Aug 24, 2022 38.27 41.45 37.75 40.72 2,660,250 +1.75(+4.49%)
Aug 23, 2022 38.56 39.77 36.61 38.97 2,022,998 +0.58(+1.51%)
Aug 22, 2022 38.15 40.38 38.15 38.39 2,261,994 +0.02(+0.05%)
Aug 19, 2022 39.42 39.58 38.02 38.37 1,375,910 -1.37(-3.45%)
Aug 18, 2022 39.51 39.78 38.46 39.74 1,119,977 -0.07(-0.18%)
Aug 17, 2022 40.93 41.28 39.36 39.81 1,901,079 -1.12(-2.74%)
Aug 16, 2022 41.50 41.52 40.20 40.93 1,339,325 -1.14(-2.71%)
Aug 15, 2022 40.83 42.90 40.61 42.07 2,250,708 +0.94(+2.29%)
Aug 12, 2022 39.60 41.34 39.52 41.13 1,603,048 +0.14(+0.34%)
Aug 11, 2022 41.53 43.75 40.56 40.99 3,147,394 +0.82(+2.04%)
Aug 10, 2022 39.46 40.20 38.60 40.17 2,086,282 +0.42(+1.06%)
Aug 09, 2022 40.36 40.78 39.14 39.75 973,036 -0.61(-1.51%)
Aug 08, 2022 41.07 41.10 40.11 40.36 1,304,877 -0.83(-2.02%)
Aug 05, 2022 41.34 41.59 40.66 41.19 1,336,798 -1.15(-2.72%)
Aug 04, 2022 43.17 44.37 41.82 42.34 2,030,135 +0.24(+0.57%)
Aug 03, 2022 40.72 42.41 40.20 42.10 1,853,105 +1.19(+2.91%)
Aug 02, 2022 39.40 42.58 39.28 40.91 2,309,260 +0.04(+0.10%)
Aug 01, 2022 40.60 41.19 38.97 40.87 2,827,575 -0.73(-1.75%)
Jul 29, 2022 40.77 42.58 40.50 41.60 2,396,193 -1.10(-2.58%)
Jul 28, 2022 42.43 43.84 41.30 42.70 1,947,639 -0.47(-1.09%)
Jul 27, 2022 42.50 43.24 40.36 43.17 2,180,689 +1.08(+2.57%)
Jul 26, 2022 45.29 45.48 41.67 42.09 2,624,820 -2.50(-5.61%)
Jul 25, 2022 44.90 45.37 43.60 44.59 1,337,989 -0.06(-0.13%)
Jul 22, 2022 46.76 46.76 43.70 44.65 2,109,130 -2.34(-4.98%)
Jul 21, 2022 45.61 47.20 45.06 46.99 1,906,965 +1.93(+4.28%)
Jul 20, 2022 46.35 47.01 44.68 45.06 1,732,454 -1.58(-3.39%)
Jul 19, 2022 47.14 47.14 45.27 46.64 2,231,777 +0.50(+1.08%)
Jul 18, 2022 47.02 49.16 45.93 46.14 2,182,205 +0.48(+1.05%)
Jul 15, 2022 45.78 45.92 44.15 45.66 1,729,991 -0.73(-1.57%)
Jul 14, 2022 46.88 47.55 45.70 46.39 1,476,931 -0.84(-1.78%)
Jul 13, 2022 45.63 47.87 45.34 47.23 1,813,782 +0.01(+0.02%)
Jul 12, 2022 47.00 47.95 45.84 47.22 1,708,818 +0.40(+0.85%)
Jul 11, 2022 49.10 49.10 46.20 46.82 3,603,710 -4.60(-8.95%)
Jul 08, 2022 51.40 52.40 50.27 51.42 1,779,572 -0.78(-1.49%)
Jul 07, 2022 51.55 52.28 50.20 52.20 2,782,731 +2.30(+4.61%)
Jul 06, 2022 55.00 55.49 49.22 49.90 4,465,817 -6.18(-11.02%)
Jul 05, 2022 51.80 56.08 50.53 56.08 3,375,889 +3.33(+6.31%)
Jul 01, 2022 51.79 53.24 50.78 52.75 1,686,168 +0.54(+1.03%)
Jun 30, 2022 50.24 52.84 49.41 52.21 2,610,693 +0.72(+1.40%)
Jun 29, 2022 51.17 52.77 50.27 51.49 2,349,313 -1.30(-2.46%)
Jun 28, 2022 54.92 56.64 52.54 52.79 4,020,708 -0.95(-1.77%)
Jun 27, 2022 54.90 57.76 53.48 53.74 6,881,532 +0.80(+1.51%)
Jun 24, 2022 53.96 54.45 51.43 52.94 3,956,978 +0.52(+0.99%)
Jun 23, 2022 52.38 55.04 50.68 52.42 5,950,222 +2.03(+4.03%)
Jun 22, 2022 48.64 51.12 48.45 50.39 3,915,558 -1.19(-2.31%)
Jun 21, 2022 46.70 52.37 46.29 51.58 9,082,374 +7.00(+15.70%)
Jun 17, 2022 45.37 47.19 43.92 44.58 4,745,445 +2.18(+5.14%)
Jun 16, 2022 42.60 44.15 41.64 42.40 2,229,718 -2.28(-5.10%)
Jun 15, 2022 44.71 45.57 43.74 44.68 2,708,131 +0.85(+1.94%)
Jun 14, 2022 42.73 45.49 42.52 43.83 3,344,187 +2.32(+5.59%)
Jun 13, 2022 42.85 43.99 41.17 41.51 3,463,660 -3.32(-7.41%)
Jun 10, 2022 44.90 46.32 43.50 44.83 3,686,879 -0.32(-0.71%)
Jun 09, 2022 43.95 45.62 43.25 45.15 4,922,594 -1.07(-2.32%)
Jun 08, 2022 48.10 48.15 45.26 46.22 5,895,444 -0.46(-0.99%)
Jun 07, 2022 43.55 46.78 43.33 46.68 6,348,655 +2.98(+6.82%)
Jun 06, 2022 39.66 48.00 39.66 43.70 20,574,820 +6.84(+18.56%)
Jun 03, 2022 37.78 38.20 36.40 36.86 1,738,064 -1.44(-3.76%)
Jun 02, 2022 35.42 38.70 35.30 38.30 3,755,179 +2.81(+7.92%)
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.