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

Lukoil CO ADR (OP: LUKOY )

6.960 UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 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 75.14 75.14 74.05 74.22 123,161 -1.17(-1.55%)
Jun 29, 2020 75.45 75.72 74.96 75.39 42,613 -0.34(-0.45%)
Jun 26, 2020 77.48 77.63 75.73 75.73 124,200 -2.27(-2.91%)
Jun 25, 2020 76.75 78.24 76.62 78.00 81,415 +1.66(+2.17%)
Jun 24, 2020 78.55 78.68 76.07 76.34 59,520 -2.57(-3.26%)
Jun 23, 2020 79.15 79.70 78.74 78.91 90,872 -0.09(-0.11%)
Jun 22, 2020 78.06 79.09 78.06 79.00 56,865 +1.03(+1.32%)
Jun 19, 2020 78.78 79.08 77.44 77.97 60,200 +1.48(+1.93%)
Jun 18, 2020 76.44 77.10 76.20 76.49 16,199 +0.19(+0.25%)
Jun 17, 2020 76.74 76.86 75.66 76.30 209,845 -1.43(-1.84%)
Jun 16, 2020 78.42 79.00 77.04 77.73 59,798 +1.90(+2.51%)
Jun 15, 2020 74.43 76.10 73.88 75.83 55,148 +0.05(+0.07%)
Jun 12, 2020 75.96 76.30 74.97 75.78 84,300 +1.28(+1.72%)
Jun 11, 2020 76.60 76.83 74.50 74.50 129,302 -3.49(-4.47%)
Jun 10, 2020 78.12 78.64 77.05 77.99 127,839 -0.57(-0.73%)
Jun 09, 2020 77.96 79.44 77.76 78.56 62,667 -0.34(-0.43%)
Jun 08, 2020 79.27 79.31 78.08 78.90 117,667 -0.28(-0.35%)
Jun 05, 2020 80.15 80.60 79.17 79.18 23,200 +1.24(+1.59%)
Jun 04, 2020 79.08 79.55 77.24 77.94 62,020 -3.62(-4.44%)
Jun 03, 2020 80.10 81.56 80.10 81.56 45,348 +2.95(+3.76%)
Jun 02, 2020 78.06 79.00 77.85 78.61 34,451 +1.28(+1.65%)
Jun 01, 2020 76.09 77.62 76.06 77.33 26,040 +2.04(+2.71%)
May 29, 2020 74.26 75.34 73.84 75.29 84,800 -0.59(-0.78%)
May 28, 2020 76.57 77.23 75.70 75.88 61,271 +0.15(+0.20%)
May 27, 2020 76.00 76.11 74.15 75.73 64,761 -0.43(-0.56%)
May 26, 2020 78.02 78.33 76.16 76.16 143,614 +1.87(+2.52%)
May 22, 2020 74.30 74.68 73.62 74.29 59,400 -0.60(-0.80%)
May 21, 2020 76.28 76.28 73.63 74.89 72,891 -1.20(-1.58%)
May 20, 2020 76.34 76.56 75.80 76.09 84,140 +4.22(+5.87%)
May 19, 2020 72.88 72.98 71.87 71.87 61,621 +0.37(+0.52%)
May 18, 2020 70.56 71.72 70.28 71.50 74,431 +4.68(+7.00%)
May 15, 2020 66.85 67.04 66.18 66.82 111,900 -0.63(-0.93%)
May 14, 2020 64.82 67.45 64.30 67.45 79,940 +2.90(+4.49%)
May 13, 2020 66.48 66.50 64.50 64.55 190,731 -2.54(-3.79%)
May 12, 2020 67.15 67.52 66.86 67.09 104,644 +1.48(+2.26%)
May 11, 2020 66.14 66.51 65.55 65.61 162,955 -0.54(-0.82%)
May 08, 2020 65.92 66.18 64.86 66.15 31,200 +1.42(+2.19%)
May 07, 2020 65.72 66.45 64.65 64.73 70,318 -0.62(-0.95%)
May 06, 2020 65.48 65.90 64.53 65.35 35,828 -2.63(-3.87%)
May 05, 2020 66.72 68.30 66.72 67.98 499,033 +1.98(+3.00%)
May 04, 2020 64.60 66.00 64.39 66.00 47,817 +2.08(+3.25%)
May 01, 2020 64.00 64.83 63.49 63.92 52,300 -0.65(-1.01%)
Apr 30, 2020 65.60 65.95 63.33 64.57 65,512 -2.86(-4.24%)
Apr 29, 2020 66.91 67.61 66.76 67.43 88,049 +3.69(+5.79%)
Apr 28, 2020 64.60 64.84 63.41 63.74 101,923 +0.99(+1.58%)
Apr 27, 2020 62.31 63.14 62.00 62.75 97,128 -1.34(-2.09%)
Apr 24, 2020 65.30 65.30 63.16 64.09 40,000 -1.21(-1.85%)
Apr 23, 2020 64.90 66.96 64.61 65.30 108,543 +1.79(+2.82%)
Apr 22, 2020 62.41 63.60 61.47 63.51 28,683 +5.90(+10.24%)
Apr 21, 2020 56.30 58.85 56.30 57.61 110,253 -1.49(-2.52%)
Apr 20, 2020 60.43 60.75 58.81 59.10 85,111 -3.81(-6.06%)
Apr 17, 2020 62.38 62.96 61.70 62.91 66,500 +0.97(+1.57%)
Apr 16, 2020 62.26 62.26 60.49 61.94 65,243 +1.19(+1.96%)
Apr 15, 2020 61.02 61.31 59.34 60.75 97,950 -5.38(-8.14%)
Apr 14, 2020 66.66 67.65 65.74 66.13 135,038 -3.10(-4.48%)
Apr 13, 2020 69.50 69.50 68.00 69.23 83,593 +1.23(+1.81%)
Apr 09, 2020 69.86 72.03 67.97 68.00 88,900 -0.25(-0.37%)
Apr 08, 2020 67.45 68.70 66.07 68.25 176,232 +2.85(+4.36%)
Apr 07, 2020 68.04 68.04 65.39 65.40 158,675 -3.07(-4.48%)
Apr 06, 2020 67.13 68.60 66.81 68.47 109,881 +0.62(+0.91%)
Apr 03, 2020 68.56 68.88 66.65 67.85 59,300 +1.84(+2.79%)
Apr 02, 2020 61.30 67.18 60.68 66.01 137,721 +7.46(+12.74%)
Apr 01, 2020 59.48 60.00 58.21 58.55 89,310 -0.61(-1.03%)
Mar 31, 2020 58.66 60.73 57.70 59.16 119,948 +2.19(+3.84%)
Mar 30, 2020 55.70 56.99 55.04 56.97 145,456 +0.26(+0.46%)
Mar 27, 2020 56.94 57.81 55.58 56.71 171,000 -4.64(-7.56%)
Mar 26, 2020 60.00 61.53 59.94 61.35 110,825 +2.00(+3.37%)
Mar 25, 2020 57.82 60.89 56.48 59.35 58,177 +1.70(+2.95%)
Mar 24, 2020 57.64 59.39 56.26 57.65 96,029 +4.08(+7.62%)
Mar 23, 2020 53.77 53.88 51.89 53.57 135,964 +0.87(+1.65%)
Mar 20, 2020 57.28 57.83 52.65 52.70 262,300 -3.53(-6.28%)
Mar 19, 2020 50.34 56.82 50.22 56.23 106,657 +9.86(+21.26%)
Mar 18, 2020 47.25 49.91 45.12 46.37 145,293 -9.35(-16.78%)
Mar 17, 2020 54.85 58.02 54.07 55.72 139,098 +1.11(+2.03%)
Mar 16, 2020 55.68 57.88 54.00 54.61 88,439 -10.14(-15.66%)
Mar 13, 2020 64.92 65.09 59.10 64.75 101,600 +3.35(+5.46%)
Mar 12, 2020 60.98 62.50 58.43 61.40 178,826 -4.84(-7.31%)
Mar 11, 2020 65.81 69.06 65.36 66.24 144,246 -0.07(-0.11%)
Mar 10, 2020 67.43 67.85 62.00 66.31 345,052 +3.81(+6.10%)
Mar 09, 2020 63.84 65.28 61.00 62.50 382,808 -18.90(-23.22%)
Mar 06, 2020 82.50 82.67 80.92 81.40 204,600 -4.16(-4.86%)
Mar 05, 2020 87.47 88.40 84.93 85.56 46,074 -4.75(-5.26%)
Mar 04, 2020 89.81 90.31 88.72 90.31 69,082 +4.39(+5.11%)
Mar 03, 2020 87.39 88.58 85.47 85.92 120,450 +1.02(+1.20%)
Mar 02, 2020 84.76 84.90 82.66 84.90 110,044 -1.44(-1.67%)
Feb 28, 2020 84.12 86.34 83.80 86.34 95,300 -4.51(-4.96%)
Feb 27, 2020 91.28 91.79 90.29 90.85 49,843 -3.23(-3.43%)
Feb 26, 2020 94.74 96.66 93.88 94.08 34,613 +0.33(+0.35%)
Feb 25, 2020 95.43 95.47 92.90 93.75 77,481 -1.02(-1.08%)
Feb 24, 2020 95.33 95.33 94.57 94.77 56,039 -5.87(-5.83%)
Feb 21, 2020 100.43 101.44 100.15 100.64 28,000 -0.66(-0.65%)
Feb 20, 2020 101.93 102.23 100.75 101.30 30,980 -0.85(-0.83%)
Feb 19, 2020 102.22 102.61 102.04 102.15 23,092 +2.16(+2.16%)
Feb 18, 2020 99.96 100.50 99.66 99.99 40,702 -0.96(-0.95%)
Feb 14, 2020 101.66 101.73 100.58 100.95 54,200 -0.72(-0.71%)
Feb 13, 2020 102.03 102.40 101.67 101.67 18,876 -0.69(-0.67%)
Feb 12, 2020 101.88 102.48 101.79 102.36 66,047 +2.35(+2.35%)
Feb 11, 2020 100.28 101.23 99.91 100.01 47,940 +0.69(+0.69%)
Feb 10, 2020 99.07 99.80 98.67 99.32 99,326 -1.21(-1.20%)
Feb 07, 2020 100.13 101.32 99.77 100.53 23,500 -2.28(-2.22%)
Feb 06, 2020 103.07 103.20 102.32 102.81 19,598 -1.47(-1.41%)
Feb 05, 2020 104.63 104.83 103.80 104.28 179,587 +1.47(+1.43%)
Feb 04, 2020 102.88 103.25 102.47 102.81 33,432 -0.51(-0.49%)
Feb 03, 2020 102.94 103.53 102.60 103.32 141,060 +1.19(+1.17%)
Jan 31, 2020 103.01 103.01 101.54 102.13 43,300 +0.37(+0.36%)
Jan 30, 2020 101.72 102.28 100.90 101.76 34,840 -4.08(-3.85%)
Jan 29, 2020 105.69 105.92 105.08 105.84 35,923 -0.58(-0.55%)
Jan 28, 2020 105.08 106.63 104.75 106.42 83,737 +2.21(+2.12%)
Jan 27, 2020 103.92 104.48 103.65 104.21 28,684 -2.45(-2.30%)
Jan 24, 2020 106.84 106.96 106.10 106.66 128,500 -0.02(-0.02%)
Jan 23, 2020 106.11 106.68 105.67 106.68 51,224 -0.72(-0.67%)
Jan 22, 2020 108.25 108.70 107.02 107.40 182,701 -1.28(-1.18%)
Jan 21, 2020 108.33 108.84 108.25 108.68 82,755 +0.28(+0.26%)
Jan 17, 2020 108.72 108.87 108.33 108.40 34,300 +1.60(+1.50%)
Jan 16, 2020 106.69 107.08 106.54 106.80 70,837 +0.31(+0.29%)
Jan 15, 2020 106.10 107.65 106.10 106.49 77,200 +0.46(+0.43%)
Jan 14, 2020 106.23 106.57 105.73 106.03 27,041 -0.36(-0.34%)
Jan 13, 2020 106.47 106.57 105.87 106.39 58,496 +0.29(+0.27%)
Jan 10, 2020 105.75 106.57 105.57 106.10 58,600 +1.38(+1.32%)
Jan 09, 2020 105.44 105.44 104.38 104.72 55,363 -0.33(-0.31%)
Jan 08, 2020 105.18 105.49 104.70 105.05 90,245 +1.75(+1.69%)
Jan 07, 2020 103.72 103.98 103.21 103.30 65,141 -0.12(-0.12%)
Jan 06, 2020 102.00 103.85 102.00 103.42 74,298 +2.60(+2.58%)
Jan 03, 2020 100.78 101.65 100.78 100.82 45,500 -1.08(-1.06%)
Jan 02, 2020 99.74 102.00 99.74 101.90 51,009 +3.19(+3.23%)
Dec 31, 2019 99.50 99.50 98.70 98.71 15,500 -0.26(-0.26%)
Dec 30, 2019 99.50 99.62 98.97 98.97 19,965 +0.42(+0.43%)
Dec 27, 2019 99.00 99.32 98.55 98.55 53,700 +0.60(+0.61%)
Dec 26, 2019 98.17 98.18 97.59 97.95 19,620 +0.28(+0.29%)
Dec 24, 2019 97.50 98.29 97.50 97.67 58,100 +0.38(+0.39%)
Dec 23, 2019 97.47 97.58 97.27 97.29 116,020 -0.07(-0.07%)
Dec 20, 2019 97.58 97.67 97.25 97.36 36,100 +0.34(+0.35%)
Dec 19, 2019 97.32 97.43 97.01 97.02 78,367 -2.33(-2.35%)
Dec 18, 2019 99.50 100.07 99.25 99.35 70,195 -0.61(-0.61%)
Dec 17, 2019 99.31 100.00 99.20 99.96 134,901 +0.76(+0.77%)
Dec 16, 2019 99.00 99.27 98.98 99.20 36,150 +1.01(+1.03%)
Dec 13, 2019 98.52 98.82 97.74 98.19 87,900 +0.57(+0.58%)
Dec 12, 2019 97.15 97.92 97.07 97.62 49,988 +0.87(+0.90%)
Dec 11, 2019 96.08 96.75 95.44 96.75 48,472 +1.26(+1.32%)
Dec 10, 2019 96.41 96.41 95.22 95.49 88,823 -0.80(-0.83%)
Dec 09, 2019 97.14 97.33 96.29 96.29 40,125 -1.35(-1.39%)
Dec 06, 2019 96.76 97.70 96.76 97.64 86,500 +1.70(+1.78%)
Dec 05, 2019 95.65 96.06 95.48 95.94 86,141 +0.97(+1.02%)
Dec 04, 2019 95.01 95.15 94.86 94.97 30,628 +0.89(+0.95%)
Dec 03, 2019 94.33 94.45 93.89 94.08 23,125 -1.80(-1.88%)
Dec 02, 2019 96.31 96.31 95.63 95.88 27,958 +0.60(+0.63%)
Nov 29, 2019 95.42 95.43 95.28 95.28 7,100 +0.12(+0.13%)
Nov 27, 2019 94.98 95.19 94.38 95.16 106,600 +0.70(+0.74%)
Nov 26, 2019 94.75 94.75 93.97 94.46 77,833 -0.53(-0.56%)
Nov 25, 2019 95.28 95.48 94.71 94.99 21,246 -0.66(-0.69%)
Nov 22, 2019 96.04 96.15 95.59 95.65 75,500 +0.09(+0.10%)
Nov 21, 2019 95.18 95.83 95.05 95.56 17,481 +0.75(+0.79%)
Nov 20, 2019 94.50 95.35 94.48 94.81 49,961 -0.21(-0.22%)
Nov 19, 2019 95.38 95.55 95.01 95.02 45,240 -0.56(-0.59%)
Nov 18, 2019 95.14 95.58 94.94 95.58 30,925 -1.27(-1.31%)
Nov 15, 2019 95.93 97.24 95.92 96.85 38,400 +2.31(+2.44%)
Nov 14, 2019 94.43 94.87 94.20 94.54 28,543 +0.09(+0.09%)
Nov 13, 2019 93.18 94.74 93.18 94.45 54,994 +1.25(+1.34%)
Nov 12, 2019 93.66 93.97 93.08 93.21 26,076 -0.91(-0.97%)
Nov 11, 2019 93.75 94.61 93.65 94.12 35,459 -0.64(-0.68%)
Nov 08, 2019 93.96 94.76 93.90 94.76 14,800 -1.10(-1.15%)
Nov 07, 2019 96.00 96.26 95.86 95.86 18,756 +0.94(+0.99%)
Nov 06, 2019 95.51 95.70 94.74 94.92 15,025 +0.37(+0.39%)
Nov 05, 2019 94.22 94.97 93.74 94.55 37,060 -0.64(-0.67%)
Nov 04, 2019 95.15 95.85 95.15 95.19 72,264 +0.25(+0.26%)
Nov 01, 2019 94.41 94.95 94.37 94.94 46,200 +2.88(+3.13%)
Oct 31, 2019 92.85 92.85 91.50 92.06 63,379 +0.58(+0.63%)
Oct 30, 2019 91.00 91.53 90.56 91.48 66,540 +1.15(+1.28%)
Oct 29, 2019 90.76 90.87 90.31 90.33 119,948 -1.97(-2.13%)
Oct 28, 2019 93.22 93.41 92.08 92.30 119,104 -4.04(-4.19%)
Oct 25, 2019 95.53 96.64 95.50 96.34 62,400 +0.63(+0.66%)
Oct 24, 2019 95.42 95.80 94.92 95.71 116,750 +2.82(+3.04%)
Oct 23, 2019 92.91 93.18 92.75 92.89 148,882 +1.49(+1.63%)
Oct 22, 2019 91.11 92.00 91.11 91.40 128,647 +1.05(+1.16%)
Oct 21, 2019 90.48 90.57 89.96 90.35 37,338 +1.25(+1.40%)
Oct 18, 2019 89.14 89.19 88.85 89.10 71,400 +0.14(+0.16%)
Oct 17, 2019 89.16 89.30 88.81 88.96 95,206 +0.24(+0.27%)
Oct 16, 2019 89.64 89.70 88.52 88.72 230,080 +1.65(+1.90%)
Oct 15, 2019 86.67 87.14 86.41 87.07 29,851 +2.88(+3.42%)
Oct 14, 2019 84.50 84.79 84.19 84.19 48,912 -0.13(-0.15%)
Oct 11, 2019 84.50 84.86 84.18 84.32 30,000 +2.22(+2.70%)
Oct 10, 2019 81.97 82.62 81.97 82.10 33,884 +0.73(+0.90%)
Oct 09, 2019 81.74 81.80 81.30 81.37 69,449 -0.01(-0.01%)
Oct 08, 2019 81.58 81.94 81.33 81.38 99,061 -1.20(-1.46%)
Oct 07, 2019 82.40 82.81 82.34 82.58 24,715 +0.09(+0.12%)
Oct 04, 2019 83.01 83.01 82.17 82.49 43,500 +0.13(+0.16%)
Oct 03, 2019 82.54 82.72 81.83 82.36 52,817 -0.32(-0.39%)
Oct 02, 2019 83.26 83.75 82.59 82.68 43,568 -1.61(-1.91%)
Oct 01, 2019 85.44 85.47 84.20 84.29 31,295 +1.56(+1.89%)
Sep 30, 2019 83.37 83.42 82.73 82.73 39,378 -0.55(-0.66%)
Sep 27, 2019 83.74 84.38 83.20 83.28 44,800 -0.29(-0.35%)
Sep 26, 2019 83.64 84.06 82.82 83.57 85,685 +0.60(+0.72%)
Sep 25, 2019 82.26 83.20 82.18 82.97 47,100 -0.17(-0.20%)
Sep 24, 2019 84.40 84.40 82.90 83.14 28,292 -1.86(-2.19%)
Sep 23, 2019 84.50 85.20 84.42 85.00 79,101 +0.50(+0.59%)
Sep 20, 2019 84.17 85.30 84.02 84.50 202,500 +0.59(+0.70%)
Sep 19, 2019 84.48 84.57 83.91 83.91 29,725 -0.62(-0.73%)
Sep 18, 2019 84.45 85.00 84.30 84.53 45,263 -0.07(-0.08%)
Sep 17, 2019 85.67 85.67 84.14 84.60 55,207 -2.30(-2.65%)
Sep 16, 2019 86.55 87.32 86.41 86.90 75,011 +3.66(+4.40%)
Sep 13, 2019 83.04 83.53 82.97 83.24 24,300 -0.12(-0.14%)
Sep 12, 2019 82.80 84.18 82.62 83.36 25,296 -0.74(-0.88%)
Sep 11, 2019 84.33 84.60 84.00 84.10 45,632 +0.40(+0.48%)
Sep 10, 2019 83.20 83.90 83.14 83.70 24,733 +0.08(+0.10%)
Sep 09, 2019 83.81 84.04 83.48 83.62 27,113 -0.28(-0.33%)
Sep 06, 2019 83.37 84.12 83.36 83.90 14,200 +0.90(+1.08%)
Sep 05, 2019 83.18 83.53 82.70 83.00 49,960 +0.56(+0.68%)
Sep 04, 2019 82.03 82.52 82.01 82.44 25,474 +1.34(+1.65%)
Sep 03, 2019 80.67 81.33 80.56 81.10 38,982 +0.22(+0.27%)
Aug 30, 2019 80.49 80.89 79.98 80.88 160,100 +0.87(+1.09%)
Aug 29, 2019 80.40 80.59 79.52 80.01 92,973 +2.27(+2.92%)
Aug 28, 2019 77.71 78.26 77.71 77.74 168,218 +2.27(+3.01%)
Aug 27, 2019 76.08 76.28 75.46 75.47 314,269 -1.61(-2.09%)
Aug 26, 2019 78.30 78.30 77.08 77.08 43,525 -0.70(-0.90%)
Aug 23, 2019 78.54 79.40 77.66 77.78 74,300 -2.42(-3.02%)
Aug 22, 2019 80.13 80.50 79.74 80.20 20,432 +0.32(+0.40%)
Aug 21, 2019 80.09 80.41 79.85 79.88 54,521 +0.08(+0.10%)
Aug 20, 2019 79.32 80.19 79.03 79.80 107,456 +1.50(+1.92%)
Aug 19, 2019 75.47 78.99 75.25 78.30 26,879 +3.27(+4.36%)
Aug 16, 2019 75.50 75.58 74.98 75.03 30,400 -0.57(-0.75%)
Aug 15, 2019 76.35 76.40 75.56 75.60 193,457 -2.10(-2.70%)
Aug 14, 2019 78.77 78.91 77.03 77.70 56,239 -3.29(-4.06%)
Aug 13, 2019 80.32 81.68 80.26 80.99 72,869 -0.11(-0.14%)
Aug 12, 2019 81.07 81.36 80.95 81.10 74,540 +0.37(+0.46%)
Aug 09, 2019 80.28 80.89 80.12 80.73 49,300 -0.02(-0.02%)
Aug 08, 2019 80.86 81.07 80.70 80.75 39,792 +0.95(+1.19%)
Aug 07, 2019 79.18 79.93 78.40 79.80 75,312 -0.25(-0.31%)
Aug 06, 2019 79.49 80.31 79.38 80.05 86,250 +1.92(+2.46%)
Aug 05, 2019 78.50 79.01 77.99 78.13 359,608 -0.59(-0.75%)
Aug 02, 2019 79.62 79.70 78.23 78.72 53,300 -1.53(-1.91%)
Aug 01, 2019 81.64 81.73 80.25 80.25 55,309 -1.20(-1.47%)
Jul 31, 2019 82.41 82.80 81.25 81.45 12,200 +1.45(+1.81%)
Jul 30, 2019 80.47 80.47 79.89 80.00 61,960 +0.04(+0.05%)
Jul 29, 2019 80.41 80.46 79.76 79.96 68,941 +0.05(+0.06%)
Jul 26, 2019 81.22 81.24 79.86 79.91 91,100 -0.59(-0.73%)
Jul 25, 2019 80.55 80.56 80.11 80.50 21,298 -0.57(-0.70%)
Jul 24, 2019 81.80 81.80 81.00 81.07 40,233 -1.58(-1.91%)
Jul 23, 2019 82.24 82.68 81.90 82.65 19,611 +0.65(+0.79%)
Jul 22, 2019 82.72 82.74 81.95 82.00 30,817 -0.90(-1.09%)
Jul 19, 2019 82.62 83.14 82.48 82.90 185,300 +0.47(+0.57%)
Jul 18, 2019 82.43 82.62 81.85 82.43 65,249 +0.20(+0.24%)
Jul 17, 2019 82.77 82.80 82.23 82.23 180,111 +0.08(+0.10%)
Jul 16, 2019 81.75 82.57 81.75 82.15 47,999 -0.14(-0.17%)
Jul 15, 2019 82.64 83.03 82.19 82.29 21,373 -0.99(-1.19%)
Jul 12, 2019 82.94 83.60 82.94 83.28 42,600 -0.27(-0.32%)
Jul 11, 2019 83.40 84.01 83.31 83.55 93,557 -1.10(-1.30%)
Jul 10, 2019 84.48 85.12 84.45 84.65 128,473 +0.68(+0.81%)
Jul 09, 2019 84.16 84.19 83.81 83.97 97,091 -0.08(-0.10%)
Jul 08, 2019 83.78 84.19 83.78 84.05 22,640 -1.45(-1.70%)
Jul 05, 2019 85.30 85.50 84.97 85.50 21,400 +1.60(+1.91%)
Jul 03, 2019 83.73 84.13 83.72 83.90 111,900 -0.46(-0.55%)
Jul 02, 2019 84.70 84.92 84.36 84.36 38,744 -0.95(-1.11%)
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.