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

Gds Holdings Ltd ADR (NQ: GDS )

9.230 +0.640 (+7.45%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2020 90.75 91.50 88.10 90.03 1,239,187 -0.69(-0.76%)
Nov 27, 2020 87.92 91.88 87.65 90.72 1,147,500 +4.61(+5.35%)
Nov 25, 2020 88.33 88.60 85.67 86.11 1,249,400 -2.14(-2.42%)
Nov 24, 2020 86.92 88.68 86.74 88.25 898,354 +1.40(+1.61%)
Nov 23, 2020 87.67 88.45 85.39 86.85 966,302 -1.22(-1.39%)
Nov 20, 2020 88.70 88.77 86.23 88.07 1,527,100 +0.17(+0.19%)
Nov 19, 2020 88.63 88.70 87.11 87.90 1,223,015 -1.02(-1.15%)
Nov 18, 2020 90.00 90.39 87.66 88.92 1,089,299 -0.89(-0.99%)
Nov 17, 2020 92.51 93.40 88.22 89.81 1,074,666 -3.34(-3.59%)
Nov 16, 2020 94.00 95.11 91.12 93.15 525,725 -0.29(-0.31%)
Nov 13, 2020 93.98 94.84 92.51 93.44 913,300 +0.47(+0.51%)
Nov 12, 2020 94.25 94.52 92.77 92.97 659,905 +0.14(+0.15%)
Nov 11, 2020 90.81 93.36 90.00 92.83 890,297 +2.66(+2.95%)
Nov 10, 2020 92.23 92.23 87.10 90.17 1,210,422 -1.28(-1.40%)
Nov 09, 2020 100.08 100.50 89.97 91.45 1,727,544 -7.57(-7.64%)
Nov 06, 2020 98.25 99.31 96.47 99.02 1,113,600 +1.81(+1.86%)
Nov 05, 2020 96.56 98.00 93.77 97.21 1,472,291 +4.50(+4.85%)
Nov 04, 2020 88.97 93.00 88.61 92.71 1,756,827 +5.24(+5.99%)
Nov 03, 2020 86.53 88.10 85.60 87.47 1,096,513 +1.46(+1.70%)
Nov 02, 2020 85.15 86.65 83.04 86.01 2,642,739 +1.97(+2.34%)
Oct 30, 2020 83.20 84.32 82.00 84.04 1,688,600 -0.09(-0.11%)
Oct 29, 2020 83.40 85.44 82.96 84.13 1,160,502 +0.92(+1.11%)
Oct 28, 2020 83.74 84.00 82.63 83.21 1,137,240 -2.89(-3.36%)
Oct 27, 2020 86.86 86.87 85.24 86.10 1,461,723 +0.06(+0.07%)
Oct 26, 2020 85.68 86.90 84.30 86.04 731,347 +0.01(+0.01%)
Oct 23, 2020 84.04 86.28 81.16 86.03 1,103,700 +1.44(+1.70%)
Oct 22, 2020 85.08 86.09 82.89 84.59 714,085 +0.66(+0.79%)
Oct 21, 2020 81.87 85.83 81.87 83.93 1,402,896 +3.26(+4.04%)
Oct 20, 2020 82.97 82.97 80.46 80.67 1,078,992 -1.27(-1.55%)
Oct 19, 2020 83.20 83.50 81.29 81.94 378,369 -0.28(-0.34%)
Oct 16, 2020 81.93 82.82 79.85 82.22 726,600 +1.15(+1.42%)
Oct 15, 2020 81.81 82.56 80.28 81.07 728,365 -1.59(-1.92%)
Oct 14, 2020 86.01 86.15 82.03 82.66 1,007,356 -4.08(-4.70%)
Oct 13, 2020 88.63 89.68 86.54 86.74 882,177 +0.49(+0.57%)
Oct 12, 2020 87.45 88.09 86.04 86.25 581,453 -0.38(-0.44%)
Oct 09, 2020 86.81 88.28 86.37 86.63 443,700 +0.61(+0.71%)
Oct 08, 2020 88.35 89.22 85.65 86.02 543,235 -2.06(-2.34%)
Oct 07, 2020 87.51 88.75 85.96 88.08 867,335 +2.12(+2.47%)
Oct 06, 2020 83.94 86.70 83.85 85.96 1,212,213 +2.01(+2.39%)
Oct 05, 2020 83.68 84.24 82.60 83.95 605,196 +1.19(+1.44%)
Oct 02, 2020 81.44 83.49 81.16 82.76 686,500 -0.06(-0.07%)
Oct 01, 2020 82.71 83.20 81.68 82.82 589,730 +0.99(+1.21%)
Sep 30, 2020 80.58 82.41 80.26 81.83 669,338 +1.67(+2.08%)
Sep 29, 2020 80.09 81.16 79.24 80.16 301,719 -0.33(-0.41%)
Sep 28, 2020 82.28 83.20 79.51 80.49 785,063 -0.51(-0.63%)
Sep 25, 2020 78.00 81.03 77.26 81.00 956,100 +3.10(+3.98%)
Sep 24, 2020 75.68 78.78 75.28 77.90 1,371,546 +0.41(+0.53%)
Sep 23, 2020 79.54 79.71 76.32 77.49 944,257 -1.68(-2.12%)
Sep 22, 2020 78.00 79.33 76.64 79.17 1,104,595 +1.98(+2.57%)
Sep 21, 2020 77.00 77.49 74.28 77.19 1,145,966 -1.16(-1.48%)
Sep 18, 2020 78.59 79.30 77.22 78.35 2,413,900 +0.76(+0.98%)
Sep 17, 2020 75.59 77.77 75.11 77.59 1,365,523 +0.39(+0.51%)
Sep 16, 2020 78.08 78.83 75.70 77.20 3,522,337 -0.80(-1.03%)
Sep 15, 2020 76.30 78.03 75.29 78.00 1,049,157 +2.50(+3.31%)
Sep 14, 2020 72.64 75.62 72.28 75.50 1,710,166 +4.40(+6.19%)
Sep 11, 2020 73.12 73.56 70.18 71.10 908,900 -1.30(-1.80%)
Sep 10, 2020 76.12 76.39 71.51 72.40 1,718,475 -2.86(-3.80%)
Sep 09, 2020 74.22 76.32 73.43 75.26 1,151,391 +2.76(+3.81%)
Sep 08, 2020 74.98 75.69 70.26 72.50 2,019,757 -4.19(-5.46%)
Sep 04, 2020 78.70 79.95 73.86 76.69 1,425,000 -3.33(-4.16%)
Sep 03, 2020 81.52 82.29 76.82 80.02 1,495,685 -2.80(-3.38%)
Sep 02, 2020 84.16 84.36 80.85 82.82 564,830 -0.67(-0.80%)
Sep 01, 2020 81.08 84.06 80.96 83.49 759,745 +2.55(+3.15%)
Aug 31, 2020 81.38 82.76 80.64 80.94 874,387 -1.13(-1.38%)
Aug 28, 2020 81.79 82.94 80.91 82.07 377,500 +1.06(+1.31%)
Aug 27, 2020 84.97 84.99 80.62 81.01 1,153,268 -3.40(-4.03%)
Aug 26, 2020 80.36 84.64 80.21 84.41 995,440 +3.95(+4.91%)
Aug 25, 2020 79.40 80.70 78.24 80.46 510,663 +1.41(+1.78%)
Aug 24, 2020 79.72 80.39 78.46 79.05 738,314 +0.03(+0.04%)
Aug 21, 2020 78.05 79.62 77.18 79.02 582,200 +0.68(+0.87%)
Aug 20, 2020 77.49 79.69 77.49 78.34 955,125 +0.19(+0.24%)
Aug 19, 2020 79.47 81.35 75.30 78.15 1,779,230 -1.90(-2.37%)
Aug 18, 2020 80.21 82.10 78.69 80.05 1,391,006 -2.05(-2.50%)
Aug 17, 2020 79.71 82.72 79.44 82.10 1,013,116 +3.71(+4.73%)
Aug 14, 2020 80.58 81.42 77.81 78.39 880,300 -2.79(-3.44%)
Aug 13, 2020 80.87 82.87 80.86 81.18 770,403 +0.53(+0.66%)
Aug 12, 2020 78.21 80.69 76.95 80.65 900,913 +2.87(+3.69%)
Aug 11, 2020 78.58 79.29 77.64 77.78 804,183 -0.63(-0.80%)
Aug 10, 2020 80.51 80.65 76.80 78.41 1,014,697 -2.10(-2.61%)
Aug 07, 2020 84.54 84.75 78.09 80.51 1,497,500 -4.98(-5.83%)
Aug 06, 2020 85.43 85.88 82.27 85.49 904,139 +0.53(+0.62%)
Aug 05, 2020 82.61 85.61 81.45 84.96 1,278,121 +2.83(+3.45%)
Aug 04, 2020 81.28 82.15 80.30 82.13 699,896 +0.72(+0.88%)
Aug 03, 2020 81.46 82.65 81.06 81.41 1,119,042 +1.12(+1.39%)
Jul 31, 2020 79.54 80.41 78.24 80.29 608,400 +0.29(+0.36%)
Jul 30, 2020 80.24 80.66 78.88 80.00 763,443 +0.08(+0.10%)
Jul 29, 2020 79.91 80.98 79.44 79.92 526,423 +1.43(+1.82%)
Jul 28, 2020 79.39 80.92 77.91 78.49 893,605 -1.66(-2.07%)
Jul 27, 2020 78.48 80.58 77.91 80.15 620,417 +2.00(+2.56%)
Jul 24, 2020 78.10 79.14 75.70 78.15 883,700 -1.90(-2.37%)
Jul 23, 2020 81.64 84.07 79.93 80.05 1,456,875 +0.15(+0.19%)
Jul 22, 2020 81.66 83.43 78.89 79.90 1,079,246 -3.43(-4.12%)
Jul 21, 2020 83.63 84.98 82.30 83.33 1,250,377 +2.48(+3.07%)
Jul 20, 2020 80.17 81.50 79.57 80.85 1,023,991 -0.23(-0.28%)
Jul 17, 2020 81.92 82.09 80.01 81.08 1,483,400 +0.73(+0.91%)
Jul 16, 2020 79.28 81.38 79.03 80.35 941,139 -1.38(-1.69%)
Jul 15, 2020 83.14 84.57 80.63 81.73 1,527,405 +0.25(+0.31%)
Jul 14, 2020 79.75 81.93 78.96 81.48 1,881,703 +3.00(+3.82%)
Jul 13, 2020 84.26 86.27 77.30 78.48 2,217,870 -7.13(-8.33%)
Jul 10, 2020 88.48 88.69 85.32 85.61 781,200 -2.97(-3.35%)
Jul 09, 2020 91.79 91.97 86.42 88.58 1,283,528 -0.38(-0.43%)
Jul 08, 2020 83.73 89.03 83.00 88.96 1,482,548 +6.74(+8.20%)
Jul 07, 2020 81.20 83.42 80.64 82.22 1,239,760 +0.78(+0.96%)
Jul 06, 2020 85.00 85.00 78.43 81.44 1,823,502 -1.36(-1.64%)
Jul 02, 2020 81.06 83.77 80.69 82.80 1,712,000 +2.95(+3.69%)
Jul 01, 2020 80.16 80.31 77.83 79.85 1,077,737 +0.19(+0.24%)
Jun 30, 2020 79.70 81.74 78.31 79.66 1,191,682 -0.45(-0.56%)
Jun 29, 2020 82.61 83.36 78.50 80.11 1,936,079 -1.81(-2.21%)
Jun 26, 2020 82.10 84.00 81.86 81.92 1,446,700 +0.36(+0.44%)
Jun 25, 2020 79.56 82.36 79.04 81.56 1,300,998 +1.34(+1.67%)
Jun 24, 2020 80.99 82.12 77.46 80.22 1,803,784 -0.34(-0.42%)
Jun 23, 2020 79.44 81.83 77.72 80.56 2,983,915 +2.55(+3.27%)
Jun 22, 2020 78.77 80.99 76.61 78.01 2,021,904 +2.85(+3.79%)
Jun 19, 2020 76.58 78.06 74.44 75.16 3,779,500 +2.22(+3.04%)
Jun 18, 2020 71.84 75.33 71.13 72.94 2,198,042 +2.09(+2.95%)
Jun 17, 2020 68.50 72.57 67.85 70.85 3,285,175 +4.18(+6.27%)
Jun 16, 2020 70.00 70.20 65.64 66.67 1,746,995 -1.83(-2.67%)
Jun 15, 2020 66.52 68.92 66.05 68.50 1,554,184 +1.25(+1.86%)
Jun 12, 2020 65.40 67.66 64.41 67.25 1,783,000 +3.29(+5.14%)
Jun 11, 2020 63.50 65.30 62.54 63.96 1,635,067 -0.45(-0.70%)
Jun 10, 2020 63.00 65.00 62.78 64.41 1,919,666 +2.27(+3.65%)
Jun 09, 2020 61.39 62.79 61.11 62.14 1,255,857 +1.24(+2.04%)
Jun 08, 2020 60.38 60.96 58.85 60.90 1,070,769 +0.52(+0.86%)
Jun 05, 2020 61.36 61.77 59.56 60.38 1,130,000 -0.45(-0.74%)
Jun 04, 2020 60.12 62.25 59.93 60.83 1,872,187 +0.51(+0.85%)
Jun 03, 2020 59.38 60.50 59.03 60.32 1,177,743 +0.65(+1.09%)
Jun 02, 2020 60.03 60.50 59.20 59.67 1,033,443 -0.21(-0.35%)
Jun 01, 2020 57.80 60.24 57.49 59.88 1,783,319 +2.88(+5.05%)
May 29, 2020 56.03 57.32 54.55 57.00 3,381,600 +2.01(+3.66%)
May 28, 2020 56.25 56.64 54.83 54.99 2,262,140 -1.71(-3.02%)
May 27, 2020 57.95 57.95 55.15 56.70 2,112,153 -0.28(-0.49%)
May 26, 2020 56.12 59.49 56.11 56.98 3,293,619 +2.03(+3.69%)
May 22, 2020 56.72 58.00 54.73 54.95 3,411,000 -4.62(-7.76%)
May 21, 2020 62.20 62.49 58.00 59.57 3,022,954 -3.40(-5.40%)
May 20, 2020 63.10 63.97 58.59 62.97 1,821,134 -0.37(-0.58%)
May 19, 2020 61.90 64.99 61.90 63.34 1,553,297 +2.12(+3.46%)
May 18, 2020 62.50 62.97 60.75 61.22 1,037,464 -0.81(-1.31%)
May 15, 2020 59.49 62.99 58.56 62.03 1,087,200 +1.15(+1.89%)
May 14, 2020 60.39 61.45 59.37 60.88 1,526,802 -1.57(-2.51%)
May 13, 2020 62.63 64.99 61.29 62.45 1,366,703 +1.07(+1.74%)
May 12, 2020 62.71 64.11 61.26 61.38 1,043,276 -1.24(-1.98%)
May 11, 2020 62.83 63.89 62.05 62.62 908,452 -0.30(-0.48%)
May 08, 2020 63.00 64.56 62.79 62.92 640,500 +0.37(+0.59%)
May 07, 2020 61.12 63.49 61.12 62.55 1,034,721 +0.46(+0.74%)
May 06, 2020 59.31 62.71 59.31 62.09 1,866,246 +3.49(+5.96%)
May 05, 2020 56.07 59.33 56.07 58.60 945,938 +3.52(+6.39%)
May 04, 2020 54.11 55.29 53.91 55.08 772,477 +0.74(+1.36%)
May 01, 2020 55.89 56.40 54.11 54.34 903,200 -2.98(-5.20%)
Apr 30, 2020 58.20 59.74 56.27 57.32 1,048,490 -1.00(-1.71%)
Apr 29, 2020 57.50 58.61 56.34 58.32 1,213,542 +2.43(+4.35%)
Apr 28, 2020 58.68 59.38 55.69 55.89 1,050,994 -2.82(-4.80%)
Apr 27, 2020 60.00 60.08 58.14 58.71 674,807 -0.69(-1.16%)
Apr 24, 2020 59.64 60.20 58.12 59.40 456,100 +0.20(+0.34%)
Apr 23, 2020 60.50 61.41 58.65 59.20 978,375 -1.12(-1.86%)
Apr 22, 2020 59.21 60.47 58.62 60.32 940,026 +2.16(+3.71%)
Apr 21, 2020 59.99 59.99 56.65 58.16 862,585 -1.46(-2.45%)
Apr 20, 2020 58.98 60.83 58.52 59.62 1,423,909 +0.62(+1.05%)
Apr 17, 2020 56.45 59.00 56.05 59.00 1,796,200 +3.39(+6.10%)
Apr 16, 2020 53.44 55.81 52.81 55.61 1,787,349 +3.83(+7.40%)
Apr 15, 2020 53.58 54.07 51.54 51.78 1,532,545 -2.08(-3.86%)
Apr 14, 2020 51.86 55.10 51.65 53.86 2,091,352 +3.04(+5.98%)
Apr 13, 2020 50.53 51.34 50.15 50.82 1,203,167 -0.06(-0.12%)
Apr 09, 2020 51.67 52.30 50.16 50.88 2,119,000 +0.26(+0.51%)
Apr 08, 2020 51.59 51.70 49.72 50.62 2,883,349 -0.78(-1.52%)
Apr 07, 2020 54.23 55.52 50.78 51.40 2,065,531 -2.40(-4.46%)
Apr 06, 2020 53.00 57.09 53.00 53.80 1,827,276 +2.60(+5.08%)
Apr 03, 2020 57.82 58.04 50.00 51.20 2,859,200 -5.85(-10.25%)
Apr 02, 2020 56.08 57.31 54.01 57.05 3,111,640 -0.44(-0.77%)
Apr 01, 2020 56.48 59.08 56.26 57.49 1,086,203 -0.48(-0.83%)
Mar 31, 2020 58.40 59.16 57.17 57.97 1,277,282 -0.43(-0.74%)
Mar 30, 2020 57.12 58.96 56.72 58.40 1,524,256 +2.65(+4.75%)
Mar 27, 2020 54.72 56.67 53.66 55.75 831,200 -0.34(-0.61%)
Mar 26, 2020 54.51 58.74 53.25 56.09 2,398,418 -0.95(-1.67%)
Mar 25, 2020 53.67 59.00 53.67 57.04 2,411,287 +3.53(+6.60%)
Mar 24, 2020 52.23 55.99 51.22 53.51 1,819,230 +3.36(+6.70%)
Mar 23, 2020 52.53 52.87 49.41 50.15 1,769,616 -1.31(-2.55%)
Mar 20, 2020 50.93 54.00 49.64 51.46 2,626,000 +1.40(+2.80%)
Mar 19, 2020 50.00 53.59 49.33 50.06 2,101,750 -0.70(-1.38%)
Mar 18, 2020 48.76 51.28 43.27 50.76 2,586,207 -1.34(-2.57%)
Mar 17, 2020 49.34 55.42 48.86 52.10 1,724,720 +3.88(+8.05%)
Mar 16, 2020 49.89 51.68 47.23 48.22 1,488,138 -5.57(-10.36%)
Mar 13, 2020 54.56 56.02 51.25 53.79 1,851,200 +1.59(+3.05%)
Mar 12, 2020 53.95 55.37 51.36 52.20 2,027,712 -5.16(-9.00%)
Mar 11, 2020 57.98 60.40 56.22 57.36 1,136,336 -1.89(-3.19%)
Mar 10, 2020 59.00 60.74 57.89 59.25 1,686,088 +2.02(+3.53%)
Mar 09, 2020 57.47 58.98 56.75 57.23 1,184,472 -4.16(-6.78%)
Mar 06, 2020 60.62 61.75 59.11 61.39 1,450,000 -1.64(-2.60%)
Mar 05, 2020 62.07 65.34 62.01 63.03 1,465,447 -0.14(-0.22%)
Mar 04, 2020 61.64 64.34 61.06 63.17 1,214,274 +3.53(+5.92%)
Mar 03, 2020 59.24 61.66 58.61 59.64 1,316,244 +0.55(+0.93%)
Mar 02, 2020 58.55 60.02 57.93 59.09 886,331 +1.12(+1.93%)
Feb 28, 2020 56.00 58.05 54.67 57.97 1,887,000 -0.54(-0.92%)
Feb 27, 2020 58.25 60.17 56.94 58.51 1,293,231 -0.56(-0.95%)
Feb 26, 2020 59.54 61.02 58.81 59.07 1,025,421 +0.18(+0.31%)
Feb 25, 2020 58.74 59.59 58.13 58.89 1,199,104 +0.62(+1.06%)
Feb 24, 2020 56.01 58.75 55.10 58.27 1,304,912 -1.09(-1.84%)
Feb 21, 2020 59.56 59.99 58.58 59.36 836,000 -0.50(-0.84%)
Feb 20, 2020 60.10 60.74 58.38 59.86 1,143,429 -0.43(-0.71%)
Feb 19, 2020 60.00 61.65 59.94 60.29 517,818 -0.25(-0.41%)
Feb 18, 2020 60.34 60.63 59.40 60.54 539,538 +0.17(+0.28%)
Feb 14, 2020 60.58 61.07 59.90 60.37 460,400 +0.03(+0.05%)
Feb 13, 2020 58.68 61.10 58.56 60.34 1,318,728 +0.56(+0.94%)
Feb 12, 2020 62.46 62.50 59.68 59.78 965,190 -1.70(-2.77%)
Feb 11, 2020 61.39 62.11 60.95 61.48 940,399 +0.68(+1.12%)
Feb 10, 2020 58.47 60.88 58.47 60.80 2,076,450 +2.33(+3.98%)
Feb 07, 2020 57.42 58.50 56.72 58.47 1,484,200 +1.28(+2.24%)
Feb 06, 2020 55.60 57.88 55.60 57.19 1,890,411 +2.34(+4.27%)
Feb 05, 2020 56.72 56.92 54.58 54.85 1,056,165 +0.13(+0.24%)
Feb 04, 2020 54.43 55.51 54.26 54.72 1,443,475 +1.40(+2.63%)
Feb 03, 2020 52.30 53.87 52.09 53.32 1,049,393 +1.61(+3.11%)
Jan 31, 2020 52.39 52.59 51.52 51.71 861,800 -1.12(-2.12%)
Jan 30, 2020 52.87 52.93 51.25 52.83 865,692 -0.21(-0.40%)
Jan 29, 2020 52.87 53.40 52.51 53.04 911,738 +0.66(+1.26%)
Jan 28, 2020 51.82 52.87 51.20 52.38 891,814 +1.03(+2.01%)
Jan 27, 2020 50.20 52.45 49.25 51.35 1,237,730 -0.98(-1.87%)
Jan 24, 2020 54.31 54.50 52.16 52.33 845,400 -1.78(-3.29%)
Jan 23, 2020 54.05 54.51 53.23 54.11 1,037,168 -0.79(-1.44%)
Jan 22, 2020 54.50 55.63 54.40 54.90 855,879 +0.96(+1.78%)
Jan 21, 2020 54.06 54.63 53.57 53.94 779,259 -0.96(-1.75%)
Jan 17, 2020 55.15 55.46 54.47 54.90 1,373,500 +0.07(+0.13%)
Jan 16, 2020 52.99 54.98 52.63 54.83 1,909,826 +2.27(+4.32%)
Jan 15, 2020 51.65 53.44 51.60 52.56 1,479,730 +0.98(+1.90%)
Jan 14, 2020 52.28 52.78 51.30 51.58 3,468,729 -0.85(-1.62%)
Jan 13, 2020 52.31 53.17 51.89 52.43 1,541,452 +0.80(+1.55%)
Jan 10, 2020 53.36 53.83 51.26 51.63 1,321,300 -1.36(-2.57%)
Jan 09, 2020 53.44 53.95 52.90 52.99 1,333,938 +0.01(+0.02%)
Jan 08, 2020 52.96 53.38 52.60 52.98 1,245,095 +0.01(+0.02%)
Jan 07, 2020 54.28 54.46 52.94 52.97 826,845 -1.10(-2.03%)
Jan 06, 2020 53.68 54.20 53.17 54.07 740,611 +0.38(+0.71%)
Jan 03, 2020 52.73 53.96 52.15 53.69 714,000 +0.12(+0.22%)
Jan 02, 2020 52.76 53.91 51.98 53.57 1,457,174 +1.99(+3.86%)
Dec 31, 2019 51.08 52.01 51.08 51.58 433,700 +0.23(+0.45%)
Dec 30, 2019 52.00 52.00 50.60 51.35 539,145 -0.35(-0.68%)
Dec 27, 2019 51.66 51.83 50.50 51.70 485,400 +0.55(+1.08%)
Dec 26, 2019 51.20 51.52 50.33 51.15 875,289 -0.13(-0.25%)
Dec 24, 2019 51.02 51.39 50.32 51.28 211,300 +0.21(+0.41%)
Dec 23, 2019 53.55 54.00 50.63 51.07 726,019 -0.10(-0.20%)
Dec 20, 2019 51.55 51.69 50.73 51.17 1,100,000 -0.25(-0.49%)
Dec 19, 2019 51.61 51.85 50.76 51.42 793,385 +0.12(+0.23%)
Dec 18, 2019 50.06 51.47 50.01 51.30 1,160,544 +1.03(+2.05%)
Dec 17, 2019 49.37 50.60 49.01 50.27 1,896,094 +1.21(+2.47%)
Dec 16, 2019 48.97 49.44 48.56 49.06 834,338 +0.00(+0.00%)
Dec 13, 2019 49.33 49.76 48.92 49.06 609,400 -0.03(-0.06%)
Dec 12, 2019 48.93 49.61 48.06 49.09 1,095,286 +0.30(+0.61%)
Dec 11, 2019 48.13 49.40 48.13 48.79 1,901,469 +0.68(+1.41%)
Dec 10, 2019 47.30 48.32 47.21 48.11 1,181,037 +0.96(+2.04%)
Dec 09, 2019 46.62 47.87 46.25 47.15 1,297,871 +0.97(+2.10%)
Dec 06, 2019 47.80 48.63 46.06 46.18 3,711,200 -0.97(-2.06%)
Dec 05, 2019 45.00 47.25 44.94 47.15 1,748,869 +1.88(+4.15%)
Dec 04, 2019 46.51 46.98 45.10 45.27 583,580 -1.03(-2.22%)
Dec 03, 2019 46.67 46.84 45.67 46.30 643,333 -0.57(-1.22%)
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.