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

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.090 +0.115 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 2.282 2.309 2.208 2.232 201,508 -0.08(-3.33%)
Feb 27, 2020 2.353 2.353 2.309 2.309 233,844 -0.05(-1.98%)
Feb 26, 2020 2.329 2.414 2.329 2.356 325,203 +0.02(+1.06%)
Feb 25, 2020 2.419 2.436 2.329 2.331 282,443 -0.08(-3.31%)
Feb 24, 2020 2.463 2.471 2.400 2.411 123,425 -0.05(-2.12%)
Feb 21, 2020 2.450 2.499 2.441 2.463 223,696 -0.00(-0.11%)
Feb 20, 2020 2.461 2.513 2.461 2.466 108,276 +0.01(+0.22%)
Feb 19, 2020 2.455 2.511 2.455 2.461 127,441 -0.01(-0.33%)
Feb 18, 2020 2.441 2.488 2.441 2.469 116,158 +0.04(+1.47%)
Feb 14, 2020 2.474 2.527 2.433 2.433 99,299 -0.06(-2.32%)
Feb 13, 2020 2.439 2.527 2.430 2.491 125,910 +0.05(+2.26%)
Feb 12, 2020 2.496 2.557 2.433 2.436 436,091 -0.07(-2.64%)
Feb 11, 2020 2.491 2.502 2.474 2.502 265,380 +0.01(+0.55%)
Feb 10, 2020 2.496 2.538 2.483 2.488 244,644 -0.04(-1.52%)
Feb 07, 2020 2.499 2.557 2.463 2.527 472,127 +0.03(+1.21%)
Feb 06, 2020 2.502 2.524 2.447 2.496 476,204 +0.00(+0.11%)
Feb 05, 2020 2.428 2.494 2.414 2.494 246,589 +0.10(+4.01%)
Feb 04, 2020 2.395 2.458 2.373 2.397 1,081,400 -0.01(-0.34%)
Feb 03, 2020 2.378 2.406 2.353 2.406 148,323 +0.05(+1.98%)
Jan 31, 2020 2.386 2.389 2.340 2.359 104,027 -0.04(-1.83%)
Jan 30, 2020 2.406 2.447 2.392 2.403 112,903 -0.03(-1.24%)
Jan 29, 2020 2.474 2.474 2.425 2.433 68,138 -0.02(-0.78%)
Jan 28, 2020 2.436 2.492 2.408 2.452 156,285 -0.02(-0.67%)
Jan 27, 2020 2.474 2.494 2.455 2.469 195,805 -0.04(-1.75%)
Jan 24, 2020 2.474 2.543 2.417 2.513 283,712 +0.04(+1.67%)
Jan 23, 2020 2.441 2.472 2.400 2.472 128,303 +0.01(+0.45%)
Jan 22, 2020 2.540 2.604 2.447 2.461 366,458 -0.08(-3.24%)
Jan 21, 2020 2.626 2.667 2.502 2.543 477,772 -0.07(-2.63%)
Jan 17, 2020 2.653 2.681 2.540 2.612 515,047 +0.01(+0.21%)
Jan 16, 2020 2.568 2.639 2.538 2.606 490,120 +0.07(+2.82%)
Jan 15, 2020 2.529 2.565 2.527 2.535 285,298 +0.01(+0.33%)
Jan 14, 2020 2.540 2.546 2.491 2.527 150,324 -0.03(-1.18%)
Jan 13, 2020 2.436 2.557 2.436 2.557 167,074 +0.12(+4.97%)
Jan 10, 2020 2.557 2.557 2.436 2.436 97,844 -0.07(-2.74%)
Jan 09, 2020 2.513 2.538 2.502 2.505 215,232 -0.02(-0.98%)
Jan 08, 2020 2.373 2.554 2.373 2.529 428,409 +0.14(+5.75%)
Jan 07, 2020 2.309 2.400 2.309 2.392 217,789 +0.08(+3.33%)
Jan 06, 2020 2.353 2.353 2.315 2.315 171,489 -0.04(-1.86%)
Jan 03, 2020 2.392 2.452 2.334 2.359 216,058 -0.01(-0.58%)
Jan 02, 2020 2.469 2.469 2.364 2.373 500,214 -0.05(-2.27%)
Dec 31, 2019 2.425 2.447 2.392 2.428 261,524 +0.00(+0.00%)
Dec 30, 2019 2.491 2.491 2.386 2.428 205,793 -0.04(-1.56%)
Dec 27, 2019 2.529 2.529 2.463 2.466 139,673 -0.04(-1.54%)
Dec 26, 2019 2.538 2.538 2.483 2.505 120,323 +0.01(+0.33%)
Dec 24, 2019 2.505 2.527 2.496 2.496 168,772 +0.00(+0.11%)
Dec 23, 2019 2.557 2.557 2.488 2.494 122,491 -0.06(-2.47%)
Dec 20, 2019 2.560 2.560 2.488 2.557 55,287 -0.00(-0.11%)
Dec 19, 2019 2.540 2.560 2.494 2.560 100,816 +0.00(+0.00%)
Dec 18, 2019 2.568 2.568 2.521 2.560 50,933 -0.01(-0.53%)
Dec 17, 2019 2.549 2.612 2.507 2.573 166,612 +0.01(+0.32%)
Dec 16, 2019 2.584 2.609 2.562 2.565 82,305 -0.05(-1.79%)
Dec 13, 2019 2.573 2.626 2.532 2.612 63,289 +0.00(+0.00%)
Dec 12, 2019 2.573 2.637 2.513 2.612 105,781 -0.03(-1.25%)
Dec 11, 2019 2.524 2.650 2.510 2.645 282,919 +0.12(+4.79%)
Dec 10, 2019 2.466 2.524 2.452 2.524 53,676 +0.06(+2.34%)
Dec 09, 2019 2.447 2.491 2.447 2.466 59,616 +0.00(+0.11%)
Dec 06, 2019 2.535 2.554 2.463 2.463 696,187 -0.03(-1.32%)
Dec 05, 2019 2.557 2.557 2.494 2.496 113,295 -0.09(-3.40%)
Dec 04, 2019 2.538 2.584 2.529 2.584 36,275 +0.05(+2.17%)
Dec 03, 2019 2.571 2.571 2.496 2.529 48,398 -0.05(-2.13%)
Dec 02, 2019 2.582 2.631 2.505 2.584 127,088 -0.02(-0.84%)
Nov 29, 2019 2.609 2.609 2.557 2.606 19,277 +0.04(+1.39%)
Nov 27, 2019 2.623 2.653 2.568 2.571 43,284 -0.06(-2.20%)
Nov 26, 2019 2.639 2.657 2.590 2.628 38,243 -0.03(-1.04%)
Nov 25, 2019 2.595 2.670 2.521 2.656 123,571 +0.04(+1.68%)
Nov 22, 2019 2.518 2.612 2.477 2.612 97,480 +0.09(+3.71%)
Nov 21, 2019 2.507 2.520 2.461 2.518 1,046,990 +0.02(+0.66%)
Nov 20, 2019 2.538 2.549 2.469 2.502 41,018 -0.05(-2.15%)
Nov 19, 2019 2.474 2.579 2.441 2.557 141,114 +0.11(+4.38%)
Nov 18, 2019 2.527 2.527 2.450 2.450 26,992 -0.06(-2.52%)
Nov 15, 2019 2.386 2.546 2.386 2.513 98,208 +0.12(+5.06%)
Nov 14, 2019 2.436 2.480 2.386 2.392 139,332 -0.04(-1.58%)
Nov 13, 2019 2.450 2.481 2.419 2.430 48,900 -0.06(-2.32%)
Nov 12, 2019 2.480 2.488 2.425 2.488 89,100 -0.02(-0.77%)
Nov 11, 2019 2.461 2.542 2.419 2.507 41,436 +0.04(+1.79%)
Nov 08, 2019 2.509 2.509 2.447 2.463 28,007 -0.03(-1.32%)
Nov 07, 2019 2.551 2.551 2.488 2.496 63,486 -0.01(-0.55%)
Nov 06, 2019 2.483 2.540 2.469 2.510 108,531 +0.03(+1.11%)
Nov 05, 2019 2.527 2.557 2.483 2.483 83,644 -0.02(-0.77%)
Nov 04, 2019 2.499 2.531 2.480 2.502 122,956 +0.02(+1.00%)
Nov 01, 2019 2.560 2.560 2.477 2.477 98,208 -0.04(-1.53%)
Oct 31, 2019 2.538 2.571 2.474 2.516 172,104 -0.05(-2.14%)
Oct 30, 2019 2.516 2.571 2.502 2.571 72,026 +0.06(+2.41%)
Oct 29, 2019 2.546 2.604 2.509 2.510 21,907 +0.01(+0.22%)
Oct 28, 2019 2.584 2.593 2.505 2.505 106,013 -0.04(-1.73%)
Oct 25, 2019 2.590 2.590 2.521 2.549 38,555 -0.06(-2.42%)
Oct 24, 2019 2.639 2.639 2.546 2.612 42,753 +0.00(+0.11%)
Oct 23, 2019 2.507 2.609 2.507 2.609 89,802 +0.14(+5.68%)
Oct 22, 2019 2.637 2.637 2.469 2.469 96,473 -0.14(-5.47%)
Oct 21, 2019 2.573 2.639 2.573 2.612 57,644 +0.02(+0.96%)
Oct 18, 2019 2.598 2.675 2.575 2.587 52,377 -0.01(-0.42%)
Oct 17, 2019 2.670 2.722 2.598 2.598 47,518 -0.12(-4.45%)
Oct 16, 2019 2.549 2.719 2.549 2.719 73,034 +0.14(+5.44%)
Oct 15, 2019 2.617 2.656 2.554 2.579 116,878 -0.01(-0.32%)
Oct 14, 2019 2.587 2.613 2.557 2.587 69,778 +0.04(+1.62%)
Oct 11, 2019 2.557 2.639 2.516 2.546 186,595 -0.02(-0.86%)
Oct 10, 2019 2.535 2.604 2.506 2.568 85,073 +0.02(+0.65%)
Oct 09, 2019 2.584 2.623 2.524 2.551 118,795 +0.01(+0.43%)
Oct 08, 2019 2.612 2.617 2.540 2.540 116,675 -0.09(-3.45%)
Oct 07, 2019 2.661 2.667 2.598 2.631 98,772 -0.07(-2.64%)
Oct 04, 2019 2.595 2.708 2.568 2.703 208,055 +0.08(+2.93%)
Oct 03, 2019 2.620 2.705 2.606 2.626 404,421 +0.02(+0.84%)
Oct 02, 2019 2.686 2.686 2.529 2.604 296,607 -0.05(-2.07%)
Oct 01, 2019 2.722 2.731 2.626 2.659 106,846 +0.00(+0.00%)
Sep 30, 2019 2.582 2.686 2.560 2.659 147,141 +0.06(+2.33%)
Sep 27, 2019 2.736 2.778 2.598 2.598 210,965 +0.64(+32.76%)
Sep 26, 2019 1.953 2.004 1.906 1.957 342,911 -0.01(-0.50%)
Sep 25, 2019 1.880 1.971 1.879 1.967 250,217 +0.09(+5.03%)
Sep 24, 2019 1.904 1.941 1.861 1.873 206,290 -0.02(-0.93%)
Sep 23, 2019 1.896 1.951 1.851 1.890 451,586 +0.02(+0.84%)
Sep 20, 2019 1.918 1.980 1.874 1.874 159,974 -0.03(-1.65%)
Sep 19, 2019 1.871 1.922 1.847 1.906 365,251 +0.04(+2.00%)
Sep 18, 2019 1.886 1.951 1.823 1.869 175,202 +0.04(+2.37%)
Sep 17, 2019 1.876 1.876 1.821 1.825 97,192 -0.07(-3.53%)
Sep 16, 2019 1.874 1.900 1.853 1.892 133,762 +0.04(+1.90%)
Sep 13, 2019 1.861 1.890 1.827 1.857 100,875 +0.03(+1.50%)
Sep 12, 2019 1.821 1.865 1.794 1.829 118,956 +0.00(+0.22%)
Sep 11, 2019 1.904 1.904 1.794 1.825 425,308 -0.07(-3.73%)
Sep 10, 2019 1.871 1.922 1.823 1.896 236,196 +0.01(+0.63%)
Sep 09, 2019 1.831 1.961 1.827 1.884 561,368 +0.07(+3.90%)
Sep 06, 2019 1.741 1.863 1.737 1.814 349,498 +0.09(+5.00%)
Sep 05, 2019 1.727 1.743 1.708 1.727 286,512 +0.02(+0.92%)
Sep 04, 2019 1.692 1.735 1.686 1.712 573,717 +0.06(+3.56%)
Sep 03, 2019 1.717 1.738 1.649 1.653 863,847 -0.10(-5.61%)
Aug 30, 2019 1.794 1.806 1.751 1.751 205,317 -0.05(-2.51%)
Aug 29, 2019 1.770 1.823 1.744 1.796 494,097 +0.05(+2.81%)
Aug 28, 2019 1.818 1.824 1.747 1.747 133,492 -0.08(-4.61%)
Aug 27, 2019 1.767 1.831 1.747 1.831 464,063 +0.08(+4.83%)
Aug 26, 2019 1.823 1.823 1.747 1.747 137,333 -0.06(-3.26%)
Aug 23, 2019 1.786 1.806 1.768 1.806 97,309 +0.00(+0.00%)
Aug 22, 2019 1.770 1.849 1.770 1.806 376,628 +0.04(+2.45%)
Aug 21, 2019 1.873 1.873 1.763 1.763 1,299,707 -0.07(-3.96%)
Aug 20, 2019 1.796 1.888 1.772 1.835 281,723 +0.04(+2.30%)
Aug 19, 2019 1.865 1.865 1.794 1.794 224,377 -0.05(-2.56%)
Aug 16, 2019 1.802 1.841 1.759 1.841 77,949 +0.06(+3.30%)
Aug 15, 2019 1.774 1.823 1.757 1.782 124,515 +0.02(+1.34%)
Aug 14, 2019 1.790 1.794 1.757 1.759 71,963 -0.07(-3.66%)
Aug 13, 2019 1.717 1.825 1.717 1.825 81,556 +0.11(+6.29%)
Aug 12, 2019 1.745 1.802 1.717 1.717 335,477 -0.05(-2.89%)
Aug 09, 2019 1.833 1.833 1.757 1.768 121,764 -0.07(-3.74%)
Aug 08, 2019 1.772 1.841 1.747 1.837 214,646 +0.09(+5.29%)
Aug 07, 2019 1.759 1.835 1.708 1.745 257,564 -0.01(-0.56%)
Aug 06, 2019 1.816 1.861 1.751 1.755 162,537 -0.03(-1.54%)
Aug 05, 2019 1.770 1.847 1.719 1.782 1,473,187 +0.00(+0.22%)
Aug 02, 2019 1.806 1.835 1.770 1.778 266,454 -0.02(-0.98%)
Aug 01, 2019 1.825 1.845 1.770 1.796 337,042 -0.01(-0.54%)
Jul 31, 2019 1.816 1.839 1.786 1.806 234,673 -0.01(-0.54%)
Jul 30, 2019 1.804 1.847 1.804 1.816 143,289 -0.01(-0.54%)
Jul 29, 2019 1.825 1.855 1.805 1.825 243,304 -0.02(-1.27%)
Jul 26, 2019 1.865 1.878 1.845 1.849 258,302 -0.02(-1.26%)
Jul 25, 2019 1.924 1.935 1.865 1.873 289,620 +0.02(+0.95%)
Jul 24, 2019 1.857 1.935 1.849 1.855 240,751 +0.01(+0.43%)
Jul 23, 2019 1.971 1.992 1.847 1.847 304,975 -0.11(-5.71%)
Jul 22, 2019 1.825 2.008 1.806 1.959 931,464 +0.13(+7.31%)
Jul 19, 2019 1.906 1.955 1.768 1.825 591,498 -0.06(-3.13%)
Jul 18, 2019 1.882 1.939 1.856 1.884 144,262 -0.01(-0.41%)
Jul 17, 2019 1.965 1.967 1.882 1.892 278,737 -0.07(-3.60%)
Jul 16, 2019 1.969 2.012 1.955 1.963 336,496 -0.02(-0.99%)
Jul 15, 2019 2.000 2.018 1.965 1.982 184,918 +0.00(+0.20%)
Jul 12, 2019 1.975 1.996 1.941 1.979 163,540 +0.02(+0.80%)
Jul 11, 2019 1.945 1.973 1.888 1.963 360,915 +0.02(+1.11%)
Jul 10, 2019 1.982 2.016 1.882 1.941 448,453 -0.03(-1.59%)
Jul 09, 2019 1.996 2.043 1.957 1.973 214,712 -0.05(-2.62%)
Jul 08, 2019 1.988 2.039 1.982 2.026 266,770 +0.03(+1.38%)
Jul 05, 2019 1.979 1.998 1.949 1.998 270,530 -0.00(-0.20%)
Jul 03, 2019 1.904 2.018 1.904 2.002 407,578 +0.09(+4.94%)
Jul 02, 2019 1.924 1.935 1.886 1.908 260,916 -0.01(-0.72%)
Jul 01, 2019 1.827 1.939 1.825 1.922 619,101 +0.14(+8.06%)
Jun 28, 2019 1.947 2.002 1.778 1.778 712,753 -0.18(-9.22%)
Jun 27, 2019 1.943 2.002 1.926 1.959 413,890 +0.02(+0.81%)
Jun 26, 2019 1.988 2.004 1.926 1.943 342,793 -0.03(-1.59%)
Jun 25, 2019 1.959 2.022 1.959 1.975 239,702 +0.00(+0.00%)
Jun 24, 2019 2.018 2.022 1.965 1.975 250,355 -0.03(-1.47%)
Jun 21, 2019 2.012 2.055 1.986 2.004 275,115 -0.01(-0.68%)
Jun 20, 2019 1.973 2.032 1.973 2.018 264,508 +0.06(+3.32%)
Jun 19, 2019 1.965 2.018 1.912 1.953 265,415 +0.00(+0.00%)
Jun 18, 2019 1.943 2.010 1.929 1.953 398,250 +0.02(+1.12%)
Jun 17, 2019 1.951 1.967 1.910 1.931 150,921 +0.01(+0.41%)
Jun 14, 2019 1.920 1.951 1.888 1.924 233,848 +0.00(+0.20%)
Jun 13, 2019 1.900 1.945 1.892 1.920 205,256 +0.03(+1.45%)
Jun 12, 2019 1.900 1.940 1.884 1.892 189,763 -0.04(-1.93%)
Jun 11, 2019 1.878 1.943 1.865 1.929 860,036 +0.07(+4.02%)
Jun 10, 2019 1.863 1.914 1.855 1.855 156,581 +0.02(+1.07%)
Jun 07, 2019 1.855 1.860 1.821 1.835 352,046 -0.02(-1.06%)
Jun 06, 2019 1.873 1.878 1.827 1.855 247,823 -0.01(-0.74%)
Jun 05, 2019 1.886 1.920 1.841 1.869 407,527 -0.02(-0.94%)
Jun 04, 2019 1.904 1.946 1.886 1.886 362,062 -0.04(-1.84%)
Jun 03, 2019 1.898 1.949 1.898 1.922 412,958 +0.04(+1.87%)
May 31, 2019 1.857 1.914 1.853 1.886 504,887 +0.01(+0.63%)
May 30, 2019 1.857 1.908 1.857 1.874 392,941 +0.02(+1.17%)
May 29, 2019 1.853 1.894 1.847 1.853 282,976 +0.00(+0.00%)
May 28, 2019 1.916 1.916 1.849 1.853 2,099,269 -0.00(-0.21%)
May 24, 2019 1.865 1.933 1.831 1.857 1,169,241 -0.05(-2.87%)
May 23, 2019 1.929 1.943 1.892 1.912 474,813 -0.05(-2.70%)
May 22, 2019 2.018 2.083 1.949 1.965 284,428 -0.07(-3.56%)
May 21, 2019 2.057 2.114 2.000 2.037 694,406 -0.03(-1.61%)
May 20, 2019 2.037 2.071 1.967 2.071 432,512 +0.01(+0.48%)
May 17, 2019 2.086 2.145 2.020 2.061 1,822,895 -0.04(-2.05%)
May 16, 2019 2.120 2.160 2.065 2.104 649,532 -0.04(-1.74%)
May 15, 2019 2.179 2.210 2.138 2.141 466,565 -0.03(-1.36%)
May 14, 2019 2.071 2.208 2.059 2.171 553,639 +0.09(+4.24%)
May 13, 2019 2.092 2.178 2.069 2.083 367,131 -0.11(-5.10%)
May 10, 2019 2.181 2.220 2.093 2.194 483,490 -0.01(-0.36%)
May 09, 2019 2.230 2.230 2.139 2.202 243,996 -0.05(-2.43%)
May 08, 2019 2.230 2.277 2.210 2.257 346,930 +0.03(+1.50%)
May 07, 2019 2.306 2.310 2.218 2.224 632,847 -0.12(-5.03%)
May 06, 2019 2.332 2.342 2.267 2.342 431,371 -0.04(-1.57%)
May 03, 2019 2.416 2.418 2.357 2.379 298,551 +0.01(+0.25%)
May 02, 2019 2.391 2.493 2.369 2.373 1,479,739 +0.00(+0.08%)
May 01, 2019 2.391 2.391 2.357 2.371 284,352 -0.01(-0.33%)
Apr 30, 2019 2.363 2.402 2.355 2.379 971,687 +0.01(+0.41%)
Apr 29, 2019 2.336 2.399 2.300 2.369 619,881 +0.03(+1.43%)
Apr 26, 2019 2.302 2.355 2.298 2.336 610,348 +0.00(+0.00%)
Apr 25, 2019 2.296 2.359 2.255 2.336 780,069 -0.01(-0.33%)
Apr 24, 2019 2.357 2.375 2.310 2.344 1,683,788 -0.00(-0.17%)
Apr 23, 2019 2.402 2.402 2.138 2.348 885,923 +0.07(+3.01%)
Apr 22, 2019 2.234 2.293 2.204 2.279 494,540 +0.01(+0.35%)
Apr 18, 2019 2.367 2.367 2.234 2.271 3,051,235 -0.09(-3.74%)
Apr 17, 2019 2.332 2.408 2.293 2.359 1,948,893 +0.04(+1.69%)
Apr 16, 2019 2.200 2.330 2.200 2.320 2,803,396 +0.14(+6.29%)
Apr 15, 2019 2.106 2.208 2.088 2.183 462,968 +0.08(+3.63%)
Apr 12, 2019 2.110 2.141 2.081 2.106 334,214 -0.00(-0.19%)
Apr 11, 2019 2.110 2.159 2.065 2.110 559,427 -0.01(-0.37%)
Apr 10, 2019 2.122 2.149 2.088 2.118 172,054 +0.01(+0.37%)
Apr 09, 2019 2.075 2.128 2.075 2.110 150,620 +0.02(+0.94%)
Apr 08, 2019 2.088 2.100 2.069 2.090 320,209 +0.01(+0.38%)
Apr 05, 2019 2.118 2.118 2.079 2.083 181,881 -0.02(-0.75%)
Apr 04, 2019 2.155 2.171 2.069 2.098 441,962 -0.01(-0.56%)
Apr 03, 2019 2.090 2.126 2.085 2.110 424,732 +0.04(+1.80%)
Apr 02, 2019 2.047 2.090 1.995 2.073 394,133 +0.03(+1.54%)
Apr 01, 2019 2.075 2.138 2.028 2.041 3,020,514 +0.01(+0.58%)
Mar 29, 2019 2.041 2.057 1.982 2.030 665,881 +0.07(+3.40%)
Mar 28, 2019 1.920 1.990 1.920 1.963 287,867 +0.04(+2.15%)
Mar 27, 2019 1.949 1.949 1.902 1.922 470,595 -0.01(-0.61%)
Mar 26, 2019 1.920 1.963 1.894 1.933 423,947 +0.01(+0.61%)
Mar 25, 2019 1.933 1.945 1.880 1.922 435,630 -0.01(-0.41%)
Mar 22, 2019 1.994 2.012 1.920 1.929 720,904 -0.10(-4.93%)
Mar 21, 2019 2.061 2.061 1.982 2.030 441,157 +0.01(+0.29%)
Mar 20, 2019 2.055 2.055 1.982 2.024 711,820 -0.03(-1.43%)
Mar 19, 2019 2.037 2.073 2.024 2.053 425,201 +0.01(+0.58%)
Mar 18, 2019 2.020 2.063 2.006 2.041 415,852 +0.04(+1.96%)
Mar 15, 2019 2.061 2.086 1.998 2.002 333,704 -0.05(-2.20%)
Mar 14, 2019 2.090 2.090 2.012 2.047 349,967 -0.04(-1.97%)
Mar 13, 2019 2.032 2.124 2.026 2.088 590,535 +0.06(+2.80%)
Mar 12, 2019 2.061 2.061 1.996 2.032 346,278 -0.03(-1.24%)
Mar 11, 2019 2.051 2.096 2.047 2.057 352,341 +0.03(+1.26%)
Mar 08, 2019 2.008 2.063 1.998 2.032 320,458 -0.00(-0.19%)
Mar 07, 2019 2.085 2.085 2.020 2.035 546,562 -0.05(-2.63%)
Mar 06, 2019 2.114 2.124 2.047 2.090 707,378 -0.01(-0.47%)
Mar 05, 2019 2.187 2.202 2.071 2.100 1,336,098 -0.07(-3.08%)
Mar 04, 2019 2.198 2.198 2.145 2.167 717,312 -0.01(-0.54%)
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.