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

Copa Holdings S.A. (NY: CPA )

100.54 -1.76 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 29, 2020 41.99 43.03 40.90 41.62 1,001,055 -0.88(-2.08%)
May 28, 2020 43.88 44.23 41.77 42.51 1,025,206 -1.52(-3.45%)
May 27, 2020 46.03 46.24 41.62 44.02 920,862 +0.73(+1.69%)
May 26, 2020 41.62 43.99 41.15 43.29 1,302,517 +4.11(+10.49%)
May 22, 2020 39.35 39.64 38.20 39.18 446,365 +0.28(+0.73%)
May 21, 2020 39.55 40.09 38.46 38.90 615,670 -0.39(-0.99%)
May 20, 2020 39.53 39.80 38.66 39.29 733,108 +0.63(+1.62%)
May 19, 2020 40.48 40.92 38.55 38.66 526,439 -1.39(-3.46%)
May 18, 2020 38.25 40.21 37.81 40.05 841,974 +3.89(+10.76%)
May 15, 2020 36.33 37.26 35.54 36.16 488,093 -0.86(-2.33%)
May 14, 2020 34.16 37.37 33.37 37.02 819,724 +1.82(+5.18%)
May 13, 2020 38.31 38.31 34.21 35.20 1,496,741 -3.38(-8.76%)
May 12, 2020 40.72 41.08 38.45 38.58 641,346 -1.87(-4.62%)
May 11, 2020 41.27 41.56 39.74 40.45 695,462 -0.89(-2.16%)
May 08, 2020 40.84 43.13 40.75 41.34 1,293,469 +1.26(+3.15%)
May 07, 2020 37.87 40.48 37.45 40.08 1,445,364 +2.16(+5.71%)
May 06, 2020 39.64 40.41 36.16 37.91 1,426,691 -1.51(-3.83%)
May 05, 2020 42.32 43.35 39.05 39.42 703,981 -2.87(-6.78%)
May 04, 2020 38.43 42.50 37.75 42.29 2,245,325 +1.86(+4.60%)
May 01, 2020 40.58 41.23 37.97 40.43 1,665,440 -1.53(-3.64%)
Apr 30, 2020 42.79 42.83 39.70 41.96 1,537,208 -1.04(-2.43%)
Apr 29, 2020 44.29 45.08 41.64 43.00 2,894,770 +0.56(+1.32%)
Apr 28, 2020 39.86 42.69 39.58 42.44 3,802,399 +3.22(+8.20%)
Apr 27, 2020 43.50 43.56 38.45 39.22 6,392,411 -8.38(-17.60%)
Apr 24, 2020 48.40 49.23 46.50 47.60 600,001 -0.87(-1.80%)
Apr 23, 2020 48.38 49.35 47.61 48.47 489,959 +0.97(+2.04%)
Apr 22, 2020 48.02 48.48 46.42 47.51 692,402 +0.72(+1.54%)
Apr 21, 2020 45.26 47.79 45.06 46.79 1,040,650 +0.50(+1.09%)
Apr 20, 2020 45.73 47.12 44.71 46.28 1,445,683 -1.01(-2.13%)
Apr 17, 2020 43.99 47.46 43.23 47.29 914,543 +5.41(+12.92%)
Apr 16, 2020 43.37 43.77 40.43 41.88 697,669 -1.46(-3.37%)
Apr 15, 2020 42.26 44.43 41.81 43.34 645,030 +0.09(+0.20%)
Apr 14, 2020 41.38 44.54 41.38 43.26 1,520,087 +3.55(+8.94%)
Apr 13, 2020 43.65 43.72 37.96 39.71 486,483 -3.47(-8.04%)
Apr 09, 2020 42.70 44.59 41.45 43.18 926,766 +3.27(+8.20%)
Apr 08, 2020 38.07 40.37 37.39 39.91 572,047 +2.66(+7.13%)
Apr 07, 2020 38.69 41.24 36.14 37.25 678,652 +2.07(+5.88%)
Apr 06, 2020 35.98 36.65 32.94 35.18 851,201 +1.81(+5.43%)
Apr 03, 2020 36.11 36.44 32.35 33.37 504,215 -2.05(-5.79%)
Apr 02, 2020 35.82 36.58 34.59 35.42 555,324 -0.82(-2.25%)
Apr 01, 2020 40.43 41.31 35.65 36.23 758,752 -6.75(-15.70%)
Mar 31, 2020 42.65 44.77 42.07 42.98 609,142 +0.56(+1.32%)
Mar 30, 2020 41.29 42.67 38.23 42.42 615,080 +0.44(+1.04%)
Mar 27, 2020 42.70 45.14 41.46 41.98 749,316 -2.28(-5.15%)
Mar 26, 2020 44.78 48.35 43.42 44.26 1,176,420 -0.18(-0.41%)
Mar 25, 2020 40.42 46.38 37.23 44.44 794,838 +6.21(+16.23%)
Mar 24, 2020 36.37 44.19 35.83 38.24 956,795 +4.15(+12.17%)
Mar 23, 2020 30.06 35.59 26.76 34.09 1,137,853 +4.66(+15.83%)
Mar 20, 2020 31.33 41.80 28.71 29.43 1,455,113 -1.15(-3.76%)
Mar 19, 2020 26.19 33.74 22.78 30.58 1,303,658 +4.34(+16.53%)
Mar 18, 2020 34.03 34.57 24.67 26.24 1,308,455 -10.74(-29.05%)
Mar 17, 2020 45.94 46.39 33.25 36.98 1,354,645 -8.55(-18.78%)
Mar 16, 2020 47.84 48.74 43.19 45.53 1,104,730 -10.31(-18.46%)
Mar 13, 2020 53.18 55.88 48.43 55.84 1,061,856 +8.59(+18.18%)
Mar 12, 2020 52.67 52.98 46.29 47.25 975,491 -13.38(-22.07%)
Mar 11, 2020 66.17 66.67 60.18 60.63 702,081 -7.81(-11.41%)
Mar 10, 2020 69.42 69.52 65.48 68.44 1,019,135 +1.13(+1.68%)
Mar 09, 2020 69.37 70.52 67.10 67.31 633,537 -6.57(-8.89%)
Mar 06, 2020 73.00 75.94 71.63 73.88 674,500 -1.61(-2.14%)
Mar 05, 2020 78.10 78.10 74.99 75.49 745,029 -5.07(-6.29%)
Mar 04, 2020 80.30 80.66 77.28 80.56 324,870 +1.60(+2.03%)
Mar 03, 2020 82.60 84.81 78.23 78.96 611,746 -3.25(-3.96%)
Mar 02, 2020 79.48 82.27 76.96 82.21 884,401 +3.31(+4.20%)
Feb 28, 2020 75.74 80.03 75.01 78.90 793,784 +1.47(+1.90%)
Feb 27, 2020 83.12 83.20 76.86 77.43 1,218,545 -7.03(-8.33%)
Feb 26, 2020 91.96 92.61 84.26 84.46 727,115 -7.20(-7.86%)
Feb 25, 2020 95.15 95.76 90.99 91.67 424,401 -2.89(-3.05%)
Feb 24, 2020 97.40 97.40 93.61 94.55 592,156 -6.33(-6.27%)
Feb 21, 2020 101.84 101.97 100.65 100.88 180,427 -1.42(-1.39%)
Feb 20, 2020 101.24 103.32 100.78 102.30 267,950 +1.24(+1.23%)
Feb 19, 2020 102.30 102.91 100.03 101.06 248,311 -1.21(-1.19%)
Feb 18, 2020 103.10 104.94 102.25 102.28 406,650 -1.19(-1.15%)
Feb 14, 2020 103.26 103.86 102.13 103.47 480,998 +0.69(+0.67%)
Feb 13, 2020 104.69 107.22 102.22 102.78 631,877 -2.09(-1.99%)
Feb 12, 2020 101.09 101.44 99.87 104.87 309,841 +4.23(+4.21%)
Feb 11, 2020 100.77 102.69 99.61 100.64 222,999 +1.05(+1.06%)
Feb 10, 2020 98.42 99.98 97.77 99.58 321,448 +1.30(+1.32%)
Feb 07, 2020 97.68 98.61 97.25 98.29 164,798 +0.08(+0.08%)
Feb 06, 2020 100.63 100.88 97.46 98.21 281,726 -1.61(-1.61%)
Feb 05, 2020 98.83 100.08 97.76 99.82 246,530 +2.07(+2.12%)
Feb 04, 2020 95.30 98.75 95.30 97.75 278,815 +3.86(+4.11%)
Feb 03, 2020 92.65 94.89 92.41 93.89 255,128 +1.76(+1.91%)
Jan 31, 2020 93.35 93.52 91.28 92.14 329,171 -1.97(-2.09%)
Jan 30, 2020 92.12 94.19 92.12 94.10 291,286 +0.71(+0.76%)
Jan 29, 2020 94.39 95.14 93.05 93.40 195,458 -0.68(-0.72%)
Jan 28, 2020 94.00 95.80 93.38 94.07 463,390 +0.96(+1.03%)
Jan 27, 2020 93.90 94.16 91.94 93.11 443,159 -3.00(-3.12%)
Jan 24, 2020 97.00 97.00 95.08 96.11 147,467 -0.71(-0.74%)
Jan 23, 2020 96.40 97.41 95.62 96.83 250,062 +0.37(+0.38%)
Jan 22, 2020 95.62 97.38 95.51 96.46 630,337 +1.38(+1.45%)
Jan 21, 2020 96.44 96.73 93.49 95.08 360,517 -2.28(-2.34%)
Jan 17, 2020 98.20 99.02 96.42 97.36 155,335 -0.58(-0.60%)
Jan 16, 2020 96.20 98.82 96.20 97.94 255,835 +2.11(+2.20%)
Jan 15, 2020 96.80 97.00 94.65 95.83 300,552 -1.11(-1.14%)
Jan 14, 2020 98.66 100.45 95.62 96.94 287,000 -1.51(-1.54%)
Jan 13, 2020 98.64 99.31 98.09 98.46 309,967 -0.01(-0.01%)
Jan 10, 2020 98.98 99.32 97.72 98.47 145,554 -0.42(-0.43%)
Jan 09, 2020 98.70 100.40 98.35 98.89 474,436 +0.87(+0.88%)
Jan 08, 2020 95.50 99.18 95.50 98.02 553,625 +2.24(+2.34%)
Jan 07, 2020 94.43 96.34 93.49 95.78 356,084 +1.24(+1.31%)
Jan 06, 2020 96.67 97.04 94.32 94.54 481,917 -3.01(-3.09%)
Jan 03, 2020 101.04 101.60 96.69 97.55 589,765 -4.66(-4.56%)
Jan 02, 2020 102.09 102.52 101.08 102.22 314,362 +0.56(+0.55%)
Dec 31, 2019 101.21 101.65 100.62 101.65 165,436 +0.22(+0.21%)
Dec 30, 2019 101.25 101.69 99.85 101.44 191,845 +0.32(+0.32%)
Dec 27, 2019 101.83 101.83 100.78 101.12 90,266 -0.25(-0.25%)
Dec 26, 2019 101.79 102.23 100.89 101.37 94,550 -0.36(-0.35%)
Dec 24, 2019 101.59 102.00 100.72 101.73 56,350 +0.18(+0.18%)
Dec 23, 2019 101.71 102.47 101.16 101.55 137,560 -0.15(-0.15%)
Dec 20, 2019 102.23 102.45 101.47 101.70 268,142 -0.15(-0.15%)
Dec 19, 2019 100.91 102.00 100.85 101.85 198,945 +0.78(+0.77%)
Dec 18, 2019 100.76 101.28 99.90 101.07 312,071 +0.86(+0.85%)
Dec 17, 2019 98.78 101.05 98.78 100.22 613,756 +1.52(+1.54%)
Dec 16, 2019 98.79 100.54 98.37 98.69 391,678 +0.68(+0.69%)
Dec 13, 2019 98.15 98.55 97.45 98.01 463,561 +0.24(+0.25%)
Dec 12, 2019 98.41 99.25 97.47 97.77 372,932 +0.02(+0.02%)
Dec 11, 2019 98.02 99.01 97.48 97.75 179,046 -0.42(-0.43%)
Dec 10, 2019 98.95 99.37 97.87 98.17 276,695 -1.04(-1.05%)
Dec 09, 2019 99.94 100.51 99.16 99.22 294,334 -0.99(-0.99%)
Dec 06, 2019 99.24 100.67 98.87 100.21 275,585 +1.60(+1.62%)
Dec 05, 2019 97.37 99.20 97.15 98.61 293,889 +1.47(+1.51%)
Dec 04, 2019 97.35 98.16 97.05 97.14 134,691 -0.04(-0.04%)
Dec 03, 2019 96.37 97.90 95.28 97.18 206,429 +0.21(+0.21%)
Dec 02, 2019 97.71 98.23 96.76 96.97 229,751 -1.09(-1.11%)
Nov 29, 2019 98.61 100.10 97.78 98.06 322,898 -0.55(-0.55%)
Nov 27, 2019 98.29 98.62 96.94 98.61 242,731 +0.54(+0.55%)
Nov 26, 2019 100.40 100.52 97.40 98.07 615,030 -2.40(-2.39%)
Nov 25, 2019 99.08 100.69 98.60 100.47 161,936 +1.71(+1.73%)
Nov 22, 2019 99.03 99.07 97.96 98.76 210,865 +0.00(+0.00%)
Nov 21, 2019 101.94 102.27 98.44 98.76 285,920 -3.05(-2.99%)
Nov 20, 2019 101.58 102.36 100.17 101.81 279,408 -0.07(-0.06%)
Nov 19, 2019 102.82 102.82 101.20 101.88 244,527 +0.36(+0.36%)
Nov 18, 2019 100.02 102.79 99.88 101.51 424,511 +1.50(+1.49%)
Nov 15, 2019 102.39 102.82 98.15 100.02 383,752 -1.64(-1.61%)
Nov 14, 2019 104.00 109.25 100.52 101.65 1,301,167 +1.12(+1.12%)
Nov 13, 2019 98.17 100.89 98.07 100.53 494,126 +1.74(+1.76%)
Nov 12, 2019 100.02 100.59 98.34 98.79 312,597 -1.24(-1.24%)
Nov 11, 2019 99.01 100.39 98.42 100.03 345,828 +0.36(+0.37%)
Nov 08, 2019 99.98 100.95 98.48 99.67 294,527 -0.64(-0.63%)
Nov 07, 2019 99.22 100.49 98.77 100.31 495,476 +0.90(+0.90%)
Nov 06, 2019 100.03 100.65 99.23 99.41 198,008 -0.64(-0.64%)
Nov 05, 2019 98.24 100.65 98.24 100.05 467,864 +1.93(+1.97%)
Nov 04, 2019 96.42 98.72 96.00 98.12 306,409 +2.17(+2.26%)
Nov 01, 2019 95.53 96.06 94.61 95.95 344,489 +0.85(+0.89%)
Oct 31, 2019 96.41 97.20 94.47 95.10 361,474 -1.49(-1.54%)
Oct 30, 2019 97.64 97.64 95.05 96.58 243,533 -1.37(-1.40%)
Oct 29, 2019 97.31 98.49 97.31 97.96 104,843 +0.07(+0.07%)
Oct 28, 2019 97.51 99.36 97.25 97.89 400,269 +0.58(+0.60%)
Oct 25, 2019 96.96 98.01 96.21 97.31 166,574 +0.25(+0.26%)
Oct 24, 2019 95.96 97.52 95.58 97.06 151,434 +1.33(+1.39%)
Oct 23, 2019 96.37 96.72 95.44 95.73 191,205 -0.31(-0.32%)
Oct 22, 2019 95.71 97.93 95.53 96.04 339,657 +0.19(+0.19%)
Oct 21, 2019 94.22 95.97 94.22 95.86 320,502 +1.55(+1.65%)
Oct 18, 2019 91.97 94.37 91.70 94.30 275,591 +1.93(+2.09%)
Oct 17, 2019 93.24 93.24 91.73 92.37 188,889 +0.04(+0.04%)
Oct 16, 2019 93.63 93.92 91.94 92.33 323,129 -1.43(-1.53%)
Oct 15, 2019 93.16 94.25 92.07 93.76 260,335 +0.85(+0.92%)
Oct 14, 2019 92.30 92.96 91.70 92.91 82,906 -0.02(-0.02%)
Oct 11, 2019 94.51 95.17 92.83 92.93 300,625 -0.64(-0.68%)
Oct 10, 2019 91.56 93.57 91.30 93.57 198,130 +1.18(+1.27%)
Oct 09, 2019 93.68 95.18 92.33 92.39 347,082 -0.99(-1.06%)
Oct 08, 2019 93.43 94.13 93.18 93.38 279,497 +0.11(+0.12%)
Oct 07, 2019 92.60 94.14 92.32 93.27 302,047 -0.38(-0.41%)
Oct 04, 2019 92.00 93.72 91.96 93.65 147,745 +1.32(+1.43%)
Oct 03, 2019 91.09 92.49 89.76 92.33 211,830 +1.26(+1.39%)
Oct 02, 2019 89.98 91.42 88.63 91.07 269,198 +0.36(+0.39%)
Oct 01, 2019 92.35 93.14 89.65 90.71 224,708 -1.59(-1.72%)
Sep 30, 2019 90.88 94.31 90.52 92.30 402,573 +1.52(+1.68%)
Sep 27, 2019 90.67 92.95 90.33 90.78 494,802 +0.70(+0.78%)
Sep 26, 2019 90.57 90.66 87.68 90.08 416,294 +0.29(+0.32%)
Sep 25, 2019 90.69 91.56 89.74 89.79 198,022 -1.06(-1.16%)
Sep 24, 2019 90.09 91.01 89.74 90.85 262,171 +1.11(+1.24%)
Sep 23, 2019 89.10 90.98 89.00 89.73 269,165 +0.51(+0.58%)
Sep 20, 2019 89.54 90.63 88.96 89.22 300,090 +0.03(+0.03%)
Sep 19, 2019 88.93 89.92 88.13 89.19 155,660 +0.08(+0.09%)
Sep 18, 2019 89.49 89.99 88.13 89.11 225,945 -0.24(-0.27%)
Sep 17, 2019 86.72 90.72 86.60 89.35 426,352 +2.53(+2.92%)
Sep 16, 2019 89.39 89.39 85.78 86.82 656,502 -5.34(-5.79%)
Sep 13, 2019 95.10 96.72 91.38 92.15 498,011 -2.79(-2.93%)
Sep 12, 2019 95.46 96.33 94.71 94.94 247,200 +0.04(+0.04%)
Sep 11, 2019 93.95 95.51 93.81 94.90 322,910 +1.53(+1.64%)
Sep 10, 2019 94.17 94.57 92.25 93.37 397,314 -0.69(-0.74%)
Sep 09, 2019 94.93 95.07 93.67 94.06 357,165 -0.76(-0.80%)
Sep 06, 2019 95.69 96.83 94.78 94.82 497,476 -0.59(-0.62%)
Sep 05, 2019 95.24 97.25 95.10 95.41 327,993 +1.23(+1.31%)
Sep 04, 2019 95.59 96.18 93.90 94.17 513,765 -0.24(-0.26%)
Sep 03, 2019 95.68 96.47 93.48 94.42 288,669 -2.03(-2.10%)
Aug 30, 2019 96.43 97.08 95.52 96.44 267,139 +0.94(+0.99%)
Aug 29, 2019 94.43 95.90 94.20 95.50 282,219 +1.94(+2.08%)
Aug 28, 2019 93.56 94.23 92.87 93.56 395,684 -0.17(-0.18%)
Aug 27, 2019 95.09 96.59 93.59 93.72 389,275 +0.82(+0.88%)
Aug 26, 2019 94.13 94.48 92.75 92.91 302,459 +0.63(+0.68%)
Aug 23, 2019 93.93 94.08 91.68 92.27 344,465 -2.47(-2.61%)
Aug 22, 2019 95.80 96.41 94.26 94.74 266,306 -1.08(-1.12%)
Aug 21, 2019 96.34 96.73 95.44 95.82 277,105 -0.17(-0.17%)
Aug 20, 2019 97.00 97.00 95.37 95.99 228,045 -0.61(-0.63%)
Aug 19, 2019 98.09 98.84 96.52 96.60 255,749 -1.03(-1.06%)
Aug 16, 2019 95.03 97.77 94.31 97.63 365,031 +3.52(+3.74%)
Aug 15, 2019 96.24 96.54 93.25 94.11 258,085 -1.03(-1.08%)
Aug 14, 2019 94.03 95.91 94.03 95.14 263,494 -1.35(-1.40%)
Aug 13, 2019 97.79 98.79 95.12 96.49 500,385 -1.55(-1.58%)
Aug 12, 2019 101.86 102.13 96.42 98.04 528,203 -5.40(-5.22%)
Aug 09, 2019 102.84 104.88 102.27 103.44 509,537 +0.91(+0.89%)
Aug 08, 2019 100.30 105.52 99.16 102.53 1,398,679 +10.02(+10.83%)
Aug 07, 2019 92.71 93.48 90.83 92.51 497,166 -1.04(-1.11%)
Aug 06, 2019 92.75 94.50 91.74 93.55 399,503 +2.26(+2.47%)
Aug 05, 2019 90.66 91.69 89.65 91.29 340,065 -0.85(-0.92%)
Aug 02, 2019 92.77 93.09 91.35 92.13 156,349 -0.95(-1.02%)
Aug 01, 2019 93.83 94.61 92.04 93.08 238,385 -0.81(-0.86%)
Jul 31, 2019 95.30 95.91 93.67 93.89 316,077 -1.31(-1.38%)
Jul 30, 2019 95.52 96.48 94.72 95.20 248,481 -0.99(-1.03%)
Jul 29, 2019 96.51 97.04 95.75 96.19 199,598 -0.02(-0.02%)
Jul 26, 2019 96.01 96.41 95.41 96.21 244,969 +0.68(+0.71%)
Jul 25, 2019 96.35 96.58 95.13 95.53 296,747 -1.05(-1.09%)
Jul 24, 2019 96.14 97.51 95.15 96.58 251,071 +0.93(+0.97%)
Jul 23, 2019 95.33 96.05 95.33 95.65 259,227 +0.27(+0.28%)
Jul 22, 2019 94.91 96.22 94.84 95.39 393,816 +0.98(+1.04%)
Jul 19, 2019 93.59 94.96 93.59 94.40 390,982 +0.81(+0.86%)
Jul 18, 2019 93.74 93.98 92.01 93.59 301,304 -0.19(-0.20%)
Jul 17, 2019 95.39 95.70 93.51 93.78 433,339 -1.93(-2.02%)
Jul 16, 2019 94.79 96.24 94.70 95.71 241,071 +1.00(+1.06%)
Jul 15, 2019 93.56 95.20 93.56 94.71 453,494 +1.15(+1.23%)
Jul 12, 2019 94.15 94.68 92.97 93.56 205,774 -0.24(-0.26%)
Jul 11, 2019 94.61 95.43 93.21 93.80 285,836 -0.83(-0.87%)
Jul 10, 2019 94.56 95.94 94.22 94.62 383,054 +0.72(+0.76%)
Jul 09, 2019 93.18 94.22 92.74 93.91 387,910 +0.48(+0.52%)
Jul 08, 2019 95.56 96.39 92.92 93.43 706,420 -2.54(-2.65%)
Jul 05, 2019 89.22 97.48 88.95 95.97 1,255,321 +6.72(+7.53%)
Jul 03, 2019 88.82 90.13 87.85 89.25 381,291 +1.35(+1.53%)
Jul 02, 2019 89.83 89.83 87.55 87.90 302,167 -1.93(-2.15%)
Jul 01, 2019 91.01 92.13 89.23 89.83 280,102 -0.78(-0.86%)
Jun 28, 2019 89.67 91.18 89.23 90.61 453,543 +0.99(+1.11%)
Jun 27, 2019 88.01 89.76 87.69 89.62 474,210 +2.19(+2.51%)
Jun 26, 2019 87.81 88.24 86.54 87.43 191,137 +0.04(+0.04%)
Jun 25, 2019 88.79 89.17 87.16 87.39 334,160 -1.44(-1.62%)
Jun 24, 2019 90.08 90.08 88.49 88.83 196,079 -1.25(-1.39%)
Jun 21, 2019 91.71 92.43 90.03 90.08 271,028 -1.84(-2.00%)
Jun 20, 2019 91.01 92.84 90.83 91.92 290,533 +1.37(+1.52%)
Jun 19, 2019 89.15 90.71 89.12 90.55 290,471 +1.43(+1.60%)
Jun 18, 2019 89.19 90.67 87.95 89.12 341,052 +0.01(+0.01%)
Jun 17, 2019 89.62 90.04 88.49 89.11 155,767 -0.28(-0.31%)
Jun 14, 2019 89.01 90.05 87.99 89.39 263,167 +0.06(+0.06%)
Jun 13, 2019 88.24 90.09 88.24 89.33 452,575 +1.31(+1.49%)
Jun 12, 2019 87.32 89.23 86.75 88.02 380,467 +0.79(+0.90%)
Jun 11, 2019 88.23 88.55 86.91 87.23 358,563 -0.25(-0.29%)
Jun 10, 2019 87.30 87.83 87.02 87.48 205,715 +1.11(+1.28%)
Jun 07, 2019 85.71 86.94 85.06 86.38 170,671 +1.08(+1.26%)
Jun 06, 2019 85.75 86.00 84.02 85.30 161,342 -0.23(-0.27%)
Jun 05, 2019 86.65 86.83 85.04 85.53 286,678 -0.37(-0.43%)
Jun 04, 2019 84.07 86.37 84.07 85.90 302,712 +2.40(+2.87%)
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.