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

Amcor Plc (NY: AMCR )

9.995 -0.075 (-0.74%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 23, 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 (%)
Dec 31, 2020 10.18 10.18 10.18 3,037,497 +0.03(+0.26%)
Dec 30, 2020 10.10 10.18 10.08 10.15 3,037,497 +0.12(+1.21%)
Dec 29, 2020 10.11 10.11 9.968 10.03 2,906,874 +0.01(+0.09%)
Dec 28, 2020 10.12 10.17 10.01 10.02 2,115,645 -0.04(-0.43%)
Dec 24, 2020 10.06 10.08 9.972 10.06 1,108,007 +0.07(+0.69%)
Dec 23, 2020 9.977 10.08 9.968 9.994 2,352,527 +0.05(+0.52%)
Dec 22, 2020 9.951 10.04 9.933 9.942 5,782,617 +0.03(+0.26%)
Dec 21, 2020 9.864 9.942 9.648 9.916 5,433,026 -0.16(-1.63%)
Dec 18, 2020 9.977 10.11 9.916 10.08 16,218,613 +0.09(+0.87%)
Dec 17, 2020 9.968 9.994 9.856 9.994 4,500,846 +0.14(+1.40%)
Dec 16, 2020 9.951 10.02 9.847 9.856 3,754,746 -0.12(-1.21%)
Dec 15, 2020 9.899 10.05 9.873 9.977 4,810,372 +0.23(+2.40%)
Dec 14, 2020 10.00 10.03 9.743 9.743 5,143,820 -0.15(-1.49%)
Dec 11, 2020 9.847 9.933 9.778 9.890 7,295,334 -0.08(-0.78%)
Dec 10, 2020 10.02 10.07 9.925 9.968 7,138,371 -0.07(-0.69%)
Dec 09, 2020 9.968 10.07 9.951 10.04 8,263,177 +0.06(+0.61%)
Dec 08, 2020 9.769 10.02 9.769 9.977 6,324,602 +0.16(+1.67%)
Dec 07, 2020 9.925 9.925 9.735 9.812 6,717,802 -0.16(-1.65%)
Dec 04, 2020 9.925 10.05 9.916 9.977 5,331,365 +0.09(+0.87%)
Dec 03, 2020 9.942 10.02 9.856 9.890 4,709,391 -0.03(-0.26%)
Dec 02, 2020 9.925 10.03 9.890 9.916 5,488,799 -0.05(-0.52%)
Dec 01, 2020 9.916 10.03 9.882 9.968 5,322,177 +0.17(+1.77%)
Nov 30, 2020 9.838 9.894 9.713 9.795 7,310,283 -0.13(-1.31%)
Nov 27, 2020 9.942 10.01 9.847 9.925 3,040,975 -0.10(-0.95%)
Nov 25, 2020 10.05 10.09 9.968 10.02 6,972,035 -0.18(-1.78%)
Nov 24, 2020 9.968 10.22 9.933 10.20 11,669,386 +0.20(+1.99%)
Nov 23, 2020 10.20 10.20 9.959 10.00 7,520,534 -0.21(-2.05%)
Nov 20, 2020 10.24 10.29 10.17 10.21 4,614,196 +0.01(+0.08%)
Nov 19, 2020 10.09 10.22 10.02 10.20 4,474,628 +0.07(+0.67%)
Nov 18, 2020 10.22 10.27 10.13 10.14 4,991,849 -0.08(-0.75%)
Nov 17, 2020 10.28 10.31 10.14 10.21 6,856,425 -0.19(-1.81%)
Nov 16, 2020 10.27 10.47 10.11 10.40 6,675,607 +0.31(+3.05%)
Nov 13, 2020 9.904 10.13 9.861 10.09 5,113,605 +0.21(+2.08%)
Nov 12, 2020 10.04 10.14 9.733 9.887 12,811,334 -0.33(-3.19%)
Nov 11, 2020 10.21 10.32 10.09 10.21 8,420,361 +0.06(+0.59%)
Nov 10, 2020 10.11 10.17 9.981 10.15 11,152,003 -0.15(-1.50%)
Nov 09, 2020 10.43 10.61 10.21 10.31 11,269,058 +0.45(+4.51%)
Nov 06, 2020 10.03 10.21 9.746 9.861 7,893,478 +0.01(+0.09%)
Nov 05, 2020 9.587 9.947 9.536 9.853 6,003,356 +0.36(+3.79%)
Nov 04, 2020 9.510 9.587 9.356 9.493 6,181,131 -0.04(-0.45%)
Nov 03, 2020 9.399 9.579 9.348 9.536 3,880,891 +0.25(+2.67%)
Nov 02, 2020 9.074 9.322 9.065 9.288 7,044,017 +0.36(+4.03%)
Oct 30, 2020 8.971 9.027 8.825 8.928 8,763,911 -0.06(-0.67%)
Oct 29, 2020 8.868 9.035 8.834 8.988 5,999,261 +0.15(+1.74%)
Oct 28, 2020 8.851 8.962 8.783 8.834 7,993,617 -0.21(-2.37%)
Oct 27, 2020 9.108 9.125 8.967 9.048 6,262,282 -0.05(-0.56%)
Oct 26, 2020 9.262 9.271 9.022 9.099 4,881,621 -0.29(-3.10%)
Oct 23, 2020 9.467 9.467 9.318 9.390 3,534,185 -0.06(-0.63%)
Oct 22, 2020 9.408 9.459 9.296 9.450 4,229,513 -0.03(-0.36%)
Oct 21, 2020 9.579 9.647 9.476 9.485 4,792,798 -0.09(-0.98%)
Oct 20, 2020 9.656 9.733 9.570 9.579 6,102,586 -0.08(-0.80%)
Oct 19, 2020 9.861 9.895 9.647 9.656 4,458,495 -0.19(-1.91%)
Oct 16, 2020 9.861 9.921 9.814 9.844 4,980,196 +0.03(+0.26%)
Oct 15, 2020 9.630 9.823 9.622 9.818 3,824,231 +0.06(+0.61%)
Oct 14, 2020 9.801 9.840 9.720 9.759 3,638,987 -0.01(-0.09%)
Oct 13, 2020 9.767 9.818 9.656 9.767 4,177,812 -0.02(-0.17%)
Oct 12, 2020 9.818 9.844 9.724 9.784 7,084,298 +0.01(+0.09%)
Oct 09, 2020 9.836 9.895 9.724 9.776 3,805,677 +0.07(+0.71%)
Oct 08, 2020 9.596 9.716 9.570 9.707 6,646,322 +0.09(+0.98%)
Oct 07, 2020 9.502 9.741 9.476 9.613 8,430,774 +0.19(+2.00%)
Oct 06, 2020 9.519 9.647 9.408 9.425 9,537,807 -0.10(-1.08%)
Oct 05, 2020 9.536 9.639 9.472 9.527 9,677,902 +0.10(+1.09%)
Oct 02, 2020 9.322 9.570 9.292 9.425 9,286,335 +0.00(+0.00%)
Oct 01, 2020 9.604 9.604 9.360 9.425 8,548,396 -0.03(-0.36%)
Sep 30, 2020 9.390 9.510 9.348 9.459 8,385,265 +0.17(+1.84%)
Sep 29, 2020 9.262 9.399 9.224 9.288 5,966,385 -0.05(-0.55%)
Sep 28, 2020 9.382 9.399 9.313 9.339 7,494,499 +0.08(+0.83%)
Sep 25, 2020 8.980 9.296 8.945 9.262 8,059,247 +0.21(+2.27%)
Sep 24, 2020 9.031 9.185 8.932 9.057 5,465,436 +0.00(+0.00%)
Sep 23, 2020 9.408 9.408 9.044 9.057 7,564,186 -0.39(-4.17%)
Sep 22, 2020 9.390 9.532 9.373 9.450 5,105,170 +0.03(+0.27%)
Sep 21, 2020 9.425 9.536 9.305 9.425 10,348,825 -0.21(-2.13%)
Sep 18, 2020 9.699 9.741 9.596 9.630 17,415,908 -0.06(-0.62%)
Sep 17, 2020 9.485 9.716 9.356 9.690 13,906,265 +0.11(+1.16%)
Sep 16, 2020 9.647 9.703 9.562 9.579 10,099,383 -0.02(-0.18%)
Sep 15, 2020 9.613 9.716 9.570 9.596 6,571,122 +0.05(+0.54%)
Sep 14, 2020 9.510 9.643 9.459 9.545 13,164,281 +0.08(+0.81%)
Sep 11, 2020 9.553 9.564 9.390 9.467 6,893,957 -0.04(-0.45%)
Sep 10, 2020 9.485 9.716 9.467 9.510 13,641,774 +0.09(+0.91%)
Sep 09, 2020 9.313 9.497 9.288 9.425 8,209,005 +0.21(+2.23%)
Sep 08, 2020 9.322 9.390 9.185 9.219 10,570,439 -0.21(-2.27%)
Sep 04, 2020 9.545 9.587 9.301 9.433 10,159,455 -0.05(-0.54%)
Sep 03, 2020 9.647 9.677 9.378 9.485 9,666,619 -0.30(-3.06%)
Sep 02, 2020 9.485 9.784 9.433 9.784 14,704,399 +0.26(+2.74%)
Sep 01, 2020 9.303 9.523 9.277 9.523 8,964,641 +0.15(+1.63%)
Aug 31, 2020 9.481 9.489 9.345 9.371 8,962,399 -0.16(-1.69%)
Aug 28, 2020 9.388 9.540 9.345 9.532 4,357,143 +0.15(+1.63%)
Aug 27, 2020 9.371 9.426 9.337 9.379 5,849,705 +0.10(+1.10%)
Aug 26, 2020 9.193 9.294 9.142 9.277 6,524,067 +0.07(+0.74%)
Aug 25, 2020 9.235 9.239 9.049 9.210 6,782,179 +0.00(+0.00%)
Aug 24, 2020 9.464 9.472 9.201 9.210 8,782,000 -0.20(-2.16%)
Aug 21, 2020 9.515 9.540 9.392 9.413 6,439,285 -0.14(-1.51%)
Aug 20, 2020 9.464 9.574 9.447 9.557 6,712,960 -0.01(-0.09%)
Aug 19, 2020 9.616 9.820 9.506 9.565 12,852,285 +0.18(+1.90%)
Aug 18, 2020 9.659 9.743 9.303 9.388 8,947,312 -0.19(-2.03%)
Aug 17, 2020 9.557 9.642 9.523 9.582 4,431,587 +0.09(+0.98%)
Aug 14, 2020 9.472 9.565 9.417 9.489 3,658,177 +0.00(+0.00%)
Aug 13, 2020 9.396 9.540 9.379 9.489 8,614,385 +0.01(+0.09%)
Aug 12, 2020 9.481 9.515 9.413 9.481 3,856,949 +0.09(+0.99%)
Aug 11, 2020 9.489 9.565 9.345 9.388 7,500,540 -0.02(-0.18%)
Aug 10, 2020 9.244 9.438 9.176 9.405 6,513,761 +0.25(+2.68%)
Aug 07, 2020 9.074 9.193 9.053 9.159 5,928,457 +0.01(+0.09%)
Aug 06, 2020 9.091 9.184 9.023 9.150 8,114,609 +0.09(+1.03%)
Aug 05, 2020 9.150 9.210 9.040 9.057 8,664,460 -0.01(-0.09%)
Aug 04, 2020 8.854 9.108 8.854 9.066 8,104,468 +0.22(+2.49%)
Aug 03, 2020 8.811 8.964 8.744 8.845 10,618,261 +0.12(+1.36%)
Jul 31, 2020 8.744 8.761 8.515 8.727 27,143,976 -0.05(-0.58%)
Jul 30, 2020 8.879 8.913 8.667 8.778 8,751,826 -0.22(-2.45%)
Jul 29, 2020 9.066 9.108 8.926 8.998 6,213,859 -0.08(-0.84%)
Jul 28, 2020 9.125 9.244 9.049 9.074 8,607,290 -0.09(-1.02%)
Jul 27, 2020 9.133 9.172 9.006 9.167 10,130,520 +0.13(+1.41%)
Jul 24, 2020 9.125 9.133 8.981 9.040 6,621,521 -0.06(-0.65%)
Jul 23, 2020 9.218 9.260 9.011 9.099 6,754,592 -0.14(-1.47%)
Jul 22, 2020 9.193 9.273 9.155 9.235 8,709,637 +0.04(+0.46%)
Jul 21, 2020 9.159 9.244 9.142 9.193 5,760,497 +0.10(+1.12%)
Jul 20, 2020 9.116 9.167 9.066 9.091 5,655,916 -0.03(-0.37%)
Jul 17, 2020 9.184 9.184 9.049 9.125 5,743,743 +0.02(+0.19%)
Jul 16, 2020 9.057 9.210 9.041 9.108 5,455,436 +0.04(+0.47%)
Jul 15, 2020 9.116 9.155 9.007 9.066 6,034,350 +0.08(+0.85%)
Jul 14, 2020 8.811 9.015 8.803 8.989 6,689,971 +0.17(+1.92%)
Jul 13, 2020 8.964 9.006 8.794 8.820 9,893,048 -0.08(-0.95%)
Jul 10, 2020 8.837 8.939 8.803 8.905 9,001,804 +0.12(+1.35%)
Jul 09, 2020 8.862 8.871 8.667 8.786 10,801,368 -0.07(-0.77%)
Jul 08, 2020 8.930 8.955 8.735 8.854 10,510,491 -0.14(-1.60%)
Jul 07, 2020 8.998 9.083 8.930 8.998 11,983,476 -0.11(-1.21%)
Jul 06, 2020 9.091 9.133 8.913 9.108 12,786,928 +0.13(+1.42%)
Jul 02, 2020 8.862 8.998 8.803 8.981 16,822,614 +0.23(+2.61%)
Jul 01, 2020 8.633 8.803 8.532 8.752 9,770,920 +0.10(+1.18%)
Jun 30, 2020 8.405 8.659 8.371 8.650 10,672,922 +0.22(+2.61%)
Jun 29, 2020 8.286 8.464 8.201 8.430 12,620,487 +0.24(+2.90%)
Jun 26, 2020 8.481 8.498 8.146 8.193 101,933,136 -0.29(-3.40%)
Jun 25, 2020 8.506 8.591 8.405 8.481 13,736,906 +0.04(+0.50%)
Jun 24, 2020 8.574 8.617 8.405 8.439 13,219,236 -0.24(-2.73%)
Jun 23, 2020 8.752 8.845 8.659 8.676 11,683,282 -0.03(-0.29%)
Jun 22, 2020 8.701 8.845 8.591 8.701 11,795,398 -0.03(-0.39%)
Jun 19, 2020 8.710 8.761 8.498 8.735 50,884,008 +0.03(+0.29%)
Jun 18, 2020 8.650 8.841 8.650 8.710 8,990,986 +0.01(+0.10%)
Jun 17, 2020 8.752 8.828 8.659 8.701 9,599,631 +0.01(+0.10%)
Jun 16, 2020 8.811 8.939 8.566 8.693 12,809,584 +0.05(+0.59%)
Jun 15, 2020 8.108 8.767 8.083 8.642 20,423,714 +0.33(+3.98%)
Jun 12, 2020 8.473 8.650 8.117 8.312 20,469,578 +0.53(+6.75%)
Jun 11, 2020 8.108 8.184 7.744 7.786 15,631,495 -0.53(-6.42%)
Jun 10, 2020 8.456 8.489 8.235 8.320 9,297,723 -0.32(-3.73%)
Jun 09, 2020 8.769 8.811 8.591 8.642 10,523,845 -0.25(-2.86%)
Jun 08, 2020 9.201 9.227 8.718 8.896 13,434,270 -0.32(-3.49%)
Jun 05, 2020 9.125 9.332 9.074 9.218 9,057,513 +0.30(+3.32%)
Jun 04, 2020 8.854 9.006 8.811 8.922 5,954,373 +0.03(+0.29%)
Jun 03, 2020 8.845 9.129 8.811 8.896 8,905,707 +0.14(+1.65%)
Jun 02, 2020 8.718 8.854 8.697 8.752 10,360,020 +0.13(+1.47%)
Jun 01, 2020 8.600 8.761 8.498 8.625 7,922,325 -0.03(-0.29%)
May 29, 2020 8.413 8.667 8.320 8.650 32,332,158 +0.18(+2.10%)
May 28, 2020 8.498 8.638 8.362 8.473 5,508,901 +0.12(+1.42%)
May 27, 2020 8.422 8.422 8.235 8.354 6,993,435 -0.02(-0.25%)
May 26, 2020 8.216 8.400 8.208 8.375 6,242,283 +0.34(+4.17%)
May 22, 2020 7.948 8.040 7.902 8.040 5,328,778 +0.10(+1.27%)
May 21, 2020 7.881 8.007 7.864 7.940 5,004,141 +0.03(+0.32%)
May 20, 2020 7.864 7.990 7.814 7.914 6,633,464 +0.04(+0.53%)
May 19, 2020 7.990 8.048 7.856 7.873 5,474,040 -0.20(-2.49%)
May 18, 2020 7.923 8.141 7.914 8.074 5,567,485 +0.45(+5.93%)
May 15, 2020 7.588 7.672 7.521 7.621 4,464,907 +0.01(+0.11%)
May 14, 2020 7.571 7.621 7.295 7.613 6,004,455 -0.02(-0.22%)
May 13, 2020 7.747 7.874 7.512 7.630 9,211,539 +0.00(+0.00%)
May 12, 2020 7.538 7.994 7.538 7.630 11,524,932 +0.23(+3.17%)
May 11, 2020 7.328 7.479 7.169 7.395 6,286,009 -0.12(-1.56%)
May 08, 2020 7.353 7.538 7.323 7.512 4,555,891 +0.30(+4.18%)
May 07, 2020 7.144 7.307 7.127 7.211 6,336,091 +0.11(+1.53%)
May 06, 2020 7.069 7.265 7.060 7.102 4,635,145 -0.08(-1.17%)
May 05, 2020 7.244 7.370 7.173 7.186 4,931,678 -0.09(-1.27%)
May 04, 2020 7.228 7.311 7.173 7.278 7,828,950 +0.01(+0.12%)
May 01, 2020 7.437 7.437 7.186 7.270 4,892,485 -0.24(-3.23%)
Apr 30, 2020 7.605 7.663 7.454 7.512 11,475,697 -0.23(-2.92%)
Apr 29, 2020 7.697 7.822 7.663 7.739 5,618,535 +0.18(+2.44%)
Apr 28, 2020 7.437 7.630 7.429 7.554 11,119,751 +0.28(+3.92%)
Apr 27, 2020 7.102 7.353 7.077 7.270 5,177,590 +0.22(+3.09%)
Apr 24, 2020 7.018 7.094 6.943 7.052 4,634,099 +0.18(+2.56%)
Apr 23, 2020 7.035 7.127 6.868 6.876 4,896,520 -0.13(-1.79%)
Apr 22, 2020 7.010 7.052 6.893 7.002 4,226,094 +0.08(+1.21%)
Apr 21, 2020 6.968 7.085 6.851 6.918 5,464,402 -0.32(-4.40%)
Apr 20, 2020 7.320 7.362 7.169 7.236 4,850,681 -0.12(-1.59%)
Apr 17, 2020 7.203 7.454 7.203 7.353 6,276,231 +0.27(+3.78%)
Apr 16, 2020 7.161 7.203 6.960 7.085 6,317,665 -0.16(-2.20%)
Apr 15, 2020 7.253 7.345 7.203 7.244 7,594,080 -0.33(-4.31%)
Apr 14, 2020 7.504 7.630 7.404 7.571 5,774,113 +0.12(+1.57%)
Apr 13, 2020 7.613 7.688 7.399 7.454 6,329,255 -0.22(-2.84%)
Apr 09, 2020 7.244 7.755 7.211 7.672 11,160,716 +0.54(+7.64%)
Apr 08, 2020 6.884 7.261 6.767 7.127 9,734,555 +0.32(+4.67%)
Apr 07, 2020 7.094 7.194 6.801 6.809 8,047,328 -0.08(-1.09%)
Apr 06, 2020 6.842 6.976 6.750 6.884 9,065,658 +0.32(+4.85%)
Apr 03, 2020 6.717 6.893 6.499 6.566 9,923,595 -0.28(-4.16%)
Apr 02, 2020 6.759 7.035 6.717 6.851 12,840,071 +0.27(+4.07%)
Apr 01, 2020 6.667 6.851 6.533 6.583 13,993,504 -0.22(-3.20%)
Mar 31, 2020 6.826 6.972 6.734 6.801 9,811,206 -0.13(-1.93%)
Mar 30, 2020 6.608 6.985 6.600 6.935 7,441,329 +0.40(+6.15%)
Mar 27, 2020 6.432 6.729 6.181 6.533 15,921,740 -0.28(-4.06%)
Mar 26, 2020 6.457 6.872 6.399 6.809 15,307,849 +0.35(+5.45%)
Mar 25, 2020 6.206 6.625 6.135 6.457 16,378,205 +0.16(+2.53%)
Mar 24, 2020 5.946 6.340 5.846 6.298 15,817,627 +0.75(+13.60%)
Mar 23, 2020 5.963 6.030 5.511 5.544 16,036,662 -0.57(-9.32%)
Mar 20, 2020 6.172 6.654 5.946 6.114 29,744,634 -0.11(-1.75%)
Mar 19, 2020 5.385 6.306 5.343 6.223 22,881,924 +0.87(+16.28%)
Mar 18, 2020 4.941 5.444 4.874 5.352 14,542,028 +0.13(+2.57%)
Mar 17, 2020 5.151 5.218 4.899 5.218 19,298,524 +0.23(+4.71%)
Mar 16, 2020 5.117 5.385 4.858 4.983 26,346,772 -0.73(-12.76%)
Mar 13, 2020 5.896 6.114 5.293 5.712 37,417,628 +0.10(+1.79%)
Mar 12, 2020 5.796 5.946 5.486 5.611 35,892,508 -1.08(-16.15%)
Mar 11, 2020 6.893 7.027 6.650 6.692 21,096,988 -0.82(-10.93%)
Mar 10, 2020 7.529 7.571 7.110 7.512 22,395,414 +0.08(+1.01%)
Mar 09, 2020 7.454 7.697 7.211 7.437 23,367,410 -0.37(-4.72%)
Mar 06, 2020 7.797 7.864 7.621 7.806 12,905,653 -0.06(-0.75%)
Mar 05, 2020 7.965 8.103 7.822 7.864 9,820,897 -0.32(-3.89%)
Mar 04, 2020 8.132 8.199 7.889 8.182 10,257,226 +0.15(+1.88%)
Mar 03, 2020 8.023 8.233 7.902 8.032 13,805,366 -0.07(-0.88%)
Mar 02, 2020 8.012 8.111 7.764 8.103 12,316,019 +0.39(+5.04%)
Feb 28, 2020 7.673 7.805 7.557 7.714 19,895,706 -0.12(-1.48%)
Feb 27, 2020 8.045 8.053 7.747 7.830 18,525,354 -0.25(-3.07%)
Feb 26, 2020 8.062 8.182 8.028 8.078 16,406,273 +0.07(+0.93%)
Feb 25, 2020 8.244 8.252 7.979 8.004 13,526,791 -0.22(-2.62%)
Feb 24, 2020 8.368 8.384 8.194 8.219 8,525,486 -0.26(-3.03%)
Feb 21, 2020 8.451 8.492 8.326 8.475 5,478,384 -0.02(-0.29%)
Feb 20, 2020 8.451 8.575 8.438 8.500 6,331,327 +0.07(+0.88%)
Feb 19, 2020 8.467 8.591 8.417 8.426 7,747,526 -0.02(-0.29%)
Feb 18, 2020 8.475 8.492 8.380 8.451 5,345,517 +0.00(+0.00%)
Feb 14, 2020 8.351 8.566 8.335 8.451 6,861,059 +0.04(+0.49%)
Feb 13, 2020 8.550 8.566 8.388 8.409 6,860,000 -0.26(-2.96%)
Feb 12, 2020 8.906 8.964 8.558 8.666 10,104,500 -0.41(-4.56%)
Feb 11, 2020 8.980 9.129 8.964 9.080 6,715,703 +0.13(+1.48%)
Feb 10, 2020 8.922 9.055 8.823 8.947 7,132,434 -0.01(-0.09%)
Feb 07, 2020 9.030 9.063 8.939 8.955 6,090,463 -0.16(-1.73%)
Feb 06, 2020 9.146 9.146 9.063 9.113 10,368,126 -0.01(-0.09%)
Feb 05, 2020 9.055 9.187 9.013 9.121 14,233,202 +0.12(+1.38%)
Feb 04, 2020 8.939 9.051 8.906 8.997 9,840,041 +0.16(+1.78%)
Feb 03, 2020 8.765 8.910 8.616 8.840 15,563,319 +0.07(+0.85%)
Jan 31, 2020 8.815 8.840 8.633 8.765 60,384,616 -0.20(-2.22%)
Jan 30, 2020 8.889 8.968 8.815 8.964 6,828,632 -0.02(-0.18%)
Jan 29, 2020 9.013 9.080 8.939 8.980 7,563,959 -0.03(-0.37%)
Jan 28, 2020 8.955 9.125 8.931 9.013 9,933,852 +0.10(+1.11%)
Jan 27, 2020 8.566 9.046 8.566 8.914 18,370,852 +0.23(+2.67%)
Jan 24, 2020 8.848 8.848 8.649 8.682 4,518,099 -0.20(-2.24%)
Jan 23, 2020 8.790 8.906 8.765 8.881 5,751,664 +0.00(+0.00%)
Jan 22, 2020 8.856 8.906 8.852 8.881 4,902,659 +0.02(+0.28%)
Jan 21, 2020 8.897 8.914 8.748 8.856 8,340,671 -0.17(-1.83%)
Jan 17, 2020 8.955 9.026 8.931 9.022 7,284,174 +0.07(+0.74%)
Jan 16, 2020 8.864 8.964 8.831 8.955 4,243,455 +0.12(+1.41%)
Jan 15, 2020 8.955 8.972 8.806 8.831 4,805,319 +0.04(+0.47%)
Jan 14, 2020 8.806 8.831 8.740 8.790 6,671,288 -0.06(-0.65%)
Jan 13, 2020 8.666 8.864 8.666 8.848 5,081,302 +0.20(+2.30%)
Jan 10, 2020 8.591 8.736 8.558 8.649 4,261,113 +0.04(+0.48%)
Jan 09, 2020 8.633 8.641 8.575 8.608 4,824,340 +0.02(+0.29%)
Jan 08, 2020 8.591 8.724 8.558 8.583 5,982,402 +0.03(+0.39%)
Jan 07, 2020 8.575 8.682 8.550 8.550 10,987,196 -0.07(-0.86%)
Jan 06, 2020 8.674 8.707 8.616 8.624 10,417,192 -0.06(-0.67%)
Jan 03, 2020 8.657 8.798 8.533 8.682 11,414,317 -0.12(-1.32%)
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.