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

Micro Focus Intl Plc ADR (NY: MFGP )

6.480 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 30, 2023 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 4.645 4.672 4.411 4.411 5,117,606 -0.59(-11.71%)
May 28, 2020 5.014 5.171 4.888 4.996 911,135 +0.01(+0.18%)
May 27, 2020 5.131 5.185 4.843 4.987 892,856 -0.02(-0.36%)
May 26, 2020 4.969 5.050 4.919 5.005 990,257 +0.24(+5.10%)
May 22, 2020 4.690 4.780 4.627 4.762 644,811 +0.14(+2.92%)
May 21, 2020 4.636 4.798 4.537 4.627 904,118 -0.11(-2.28%)
May 20, 2020 4.780 4.845 4.672 4.735 1,031,164 -0.21(-4.19%)
May 19, 2020 5.113 5.131 4.825 4.942 1,376,659 +0.17(+3.58%)
May 18, 2020 4.699 4.798 4.663 4.771 1,081,084 +0.26(+5.79%)
May 15, 2020 4.483 4.582 4.411 4.510 1,484,932 -0.07(-1.57%)
May 14, 2020 4.339 4.582 4.235 4.582 1,039,161 -0.02(-0.39%)
May 13, 2020 4.789 4.807 4.483 4.600 1,251,963 -0.28(-5.72%)
May 12, 2020 5.050 5.095 4.879 4.879 705,177 -0.15(-3.04%)
May 11, 2020 4.978 5.059 4.897 5.032 1,350,059 -0.43(-7.91%)
May 08, 2020 5.356 5.491 5.311 5.464 769,907 +0.19(+3.58%)
May 07, 2020 5.311 5.419 5.212 5.275 902,570 +0.14(+2.81%)
May 06, 2020 5.338 5.374 5.095 5.131 766,388 -0.04(-0.87%)
May 05, 2020 5.293 5.428 5.140 5.176 1,692,198 +0.05(+1.05%)
May 04, 2020 5.113 5.239 4.969 5.122 2,180,278 +0.08(+1.61%)
May 01, 2020 5.068 5.117 4.960 5.041 844,231 -0.30(-5.56%)
Apr 30, 2020 5.626 5.627 5.293 5.338 1,516,143 -0.32(-5.57%)
Apr 29, 2020 5.491 5.734 5.473 5.653 2,434,812 +0.42(+8.09%)
Apr 28, 2020 4.780 5.293 4.636 5.230 3,598,164 +0.69(+15.28%)
Apr 27, 2020 4.321 4.555 4.294 4.537 1,125,320 +0.27(+6.33%)
Apr 24, 2020 4.339 4.375 4.172 4.267 888,337 -0.02(-0.42%)
Apr 23, 2020 4.294 4.447 4.222 4.285 1,317,219 -0.17(-3.84%)
Apr 22, 2020 4.429 4.582 4.411 4.456 1,144,060 +0.14(+3.13%)
Apr 21, 2020 4.348 4.438 4.253 4.321 1,324,373 -0.12(-2.64%)
Apr 20, 2020 4.366 4.604 4.258 4.438 1,500,572 +0.19(+4.45%)
Apr 17, 2020 4.258 4.325 4.145 4.249 3,981,187 +0.17(+4.19%)
Apr 16, 2020 4.276 4.276 4.050 4.077 1,543,547 -0.34(-7.74%)
Apr 15, 2020 4.555 4.573 4.375 4.420 1,259,823 -0.52(-10.56%)
Apr 14, 2020 5.068 5.230 4.906 4.942 1,541,496 -0.18(-3.52%)
Apr 13, 2020 5.311 5.311 5.023 5.122 795,847 +0.34(+7.02%)
Apr 09, 2020 4.542 4.891 4.530 4.786 1,873,089 +0.32(+7.08%)
Apr 08, 2020 4.064 4.498 4.056 4.469 1,673,754 +0.71(+19.01%)
Apr 07, 2020 4.015 4.104 3.739 3.755 2,036,159 -0.02(-0.64%)
Apr 06, 2020 3.642 3.893 3.642 3.780 1,410,375 +0.47(+14.22%)
Apr 03, 2020 3.447 3.447 3.261 3.309 1,377,108 -0.52(-13.56%)
Apr 02, 2020 3.739 3.926 3.723 3.828 737,613 +0.12(+3.28%)
Apr 01, 2020 3.966 4.023 3.650 3.707 1,858,244 -0.41(-9.86%)
Mar 31, 2020 4.039 4.218 4.039 4.112 1,637,169 +0.06(+1.40%)
Mar 30, 2020 4.047 4.120 3.926 4.056 1,984,958 +0.06(+1.42%)
Mar 27, 2020 3.918 4.096 3.788 3.999 919,962 +0.01(+0.20%)
Mar 26, 2020 3.528 4.015 3.423 3.991 2,300,241 +0.07(+1.86%)
Mar 25, 2020 3.861 4.056 3.638 3.918 2,369,042 +0.41(+11.55%)
Mar 24, 2020 3.285 3.545 3.220 3.512 1,869,856 +0.32(+10.18%)
Mar 23, 2020 3.472 3.472 2.976 3.188 5,501,923 -0.67(-17.26%)
Mar 20, 2020 3.958 4.380 3.812 3.853 2,509,370 +0.36(+10.21%)
Mar 19, 2020 3.115 3.609 3.050 3.496 1,487,193 +0.58(+19.72%)
Mar 18, 2020 3.382 3.431 2.774 2.920 1,626,714 -1.05(-26.53%)
Mar 17, 2020 4.039 4.218 3.820 3.974 1,545,117 -0.15(-3.73%)
Mar 16, 2020 4.072 4.299 3.963 4.129 1,864,832 -0.57(-12.09%)
Mar 13, 2020 5.021 5.061 4.299 4.696 1,224,850 -0.30(-6.01%)
Mar 12, 2020 5.224 5.240 4.729 4.997 1,388,934 -1.14(-18.52%)
Mar 11, 2020 6.319 6.323 6.072 6.132 1,343,293 -0.36(-5.50%)
Mar 10, 2020 6.749 6.757 6.294 6.489 1,586,213 +0.26(+4.17%)
Mar 09, 2020 6.473 7.138 6.229 6.229 1,365,029 -0.99(-13.71%)
Mar 06, 2020 7.065 7.470 7.065 7.219 972,976 +0.02(+0.23%)
Mar 05, 2020 7.122 7.260 7.032 7.203 1,682,696 -0.41(-5.43%)
Mar 04, 2020 7.479 7.625 7.381 7.616 623,269 +0.18(+2.40%)
Mar 03, 2020 7.568 7.730 7.316 7.438 1,165,876 -0.11(-1.50%)
Mar 02, 2020 7.495 7.560 7.219 7.552 1,709,911 -0.24(-3.02%)
Feb 28, 2020 7.438 7.811 7.373 7.787 910,716 +0.26(+3.45%)
Feb 27, 2020 7.503 7.649 7.324 7.527 1,513,199 -0.39(-4.92%)
Feb 26, 2020 7.949 8.188 7.861 7.917 928,580 +0.11(+1.35%)
Feb 25, 2020 7.835 7.888 7.738 7.811 2,826,247 -0.03(-0.41%)
Feb 24, 2020 7.819 7.884 7.738 7.844 2,144,813 -0.36(-4.45%)
Feb 21, 2020 8.419 8.436 8.180 8.209 1,013,413 -0.07(-0.88%)
Feb 20, 2020 8.306 8.363 8.217 8.282 1,212,987 -0.09(-1.07%)
Feb 19, 2020 8.517 8.529 8.306 8.371 658,251 +0.07(+0.88%)
Feb 18, 2020 8.436 8.436 8.229 8.298 491,933 -0.14(-1.63%)
Feb 14, 2020 8.492 8.505 8.363 8.436 1,138,179 +0.02(+0.19%)
Feb 13, 2020 8.452 8.513 8.379 8.419 512,622 +0.06(+0.68%)
Feb 12, 2020 8.233 8.456 8.209 8.363 1,067,182 +0.22(+2.69%)
Feb 11, 2020 8.176 8.241 8.127 8.144 675,980 -0.01(-0.10%)
Feb 10, 2020 8.225 8.233 8.107 8.152 824,492 +0.10(+1.21%)
Feb 07, 2020 8.087 8.127 8.006 8.054 580,925 +0.05(+0.61%)
Feb 06, 2020 7.990 8.090 7.895 8.006 935,812 -0.11(-1.30%)
Feb 05, 2020 8.119 8.314 8.046 8.111 1,251,700 -0.02(-0.20%)
Feb 04, 2020 8.533 8.574 8.095 8.127 2,590,133 -2.17(-21.04%)
Feb 03, 2020 10.50 10.54 10.27 10.29 1,025,394 -0.58(-5.30%)
Jan 31, 2020 11.02 11.03 10.83 10.87 783,854 -0.02(-0.22%)
Jan 30, 2020 11.10 11.14 10.76 10.89 702,426 -0.58(-5.02%)
Jan 29, 2020 11.61 11.68 11.46 11.47 402,268 -0.09(-0.77%)
Jan 28, 2020 11.36 11.57 11.27 11.56 678,389 +0.45(+4.02%)
Jan 27, 2020 11.31 11.31 11.11 11.11 613,537 -0.53(-4.53%)
Jan 24, 2020 11.64 11.78 11.58 11.64 557,500 +0.17(+1.49%)
Jan 23, 2020 11.48 11.51 11.39 11.47 311,300 -0.15(-1.33%)
Jan 22, 2020 11.65 11.70 11.59 11.62 361,978 +0.03(+0.28%)
Jan 21, 2020 11.65 11.68 11.58 11.59 549,095 -0.28(-2.39%)
Jan 17, 2020 11.94 11.94 11.80 11.87 463,680 +0.11(+0.90%)
Jan 16, 2020 11.73 11.82 11.70 11.77 403,517 -0.02(-0.14%)
Jan 15, 2020 11.93 11.94 11.76 11.79 260,041 +0.05(+0.41%)
Jan 14, 2020 11.70 11.83 11.60 11.74 410,412 +0.20(+1.76%)
Jan 13, 2020 11.36 11.62 11.30 11.53 1,029,368 +0.26(+2.30%)
Jan 10, 2020 11.58 11.62 11.26 11.27 444,324 -0.36(-3.07%)
Jan 09, 2020 11.80 11.80 11.62 11.63 188,768 -0.15(-1.24%)
Jan 08, 2020 11.62 11.84 11.62 11.78 238,571 +0.10(+0.83%)
Jan 07, 2020 11.66 11.74 11.56 11.68 260,876 +0.01(+0.07%)
Jan 06, 2020 11.66 11.71 11.61 11.67 245,828 +0.00(+0.00%)
Jan 03, 2020 11.71 11.77 11.63 11.67 466,515 -0.31(-2.57%)
Jan 02, 2020 11.66 11.98 11.63 11.98 586,209 +0.60(+5.27%)
Dec 31, 2019 11.37 11.44 11.27 11.38 964,346 -0.11(-0.99%)
Dec 30, 2019 11.69 11.78 11.47 11.49 1,081,428 +0.12(+1.07%)
Dec 27, 2019 11.63 11.64 11.37 11.37 593,130 -0.21(-1.82%)
Dec 26, 2019 11.53 11.66 11.52 11.58 302,330 +0.02(+0.21%)
Dec 24, 2019 11.42 11.63 11.42 11.56 236,709 +0.12(+1.06%)
Dec 23, 2019 11.44 11.57 11.39 11.44 772,146 +0.17(+1.51%)
Dec 20, 2019 11.37 11.44 11.27 11.27 1,779,885 -0.13(-1.14%)
Dec 19, 2019 11.32 11.44 11.16 11.40 659,990 +0.10(+0.86%)
Dec 18, 2019 11.39 11.44 11.27 11.30 848,744 -0.17(-1.48%)
Dec 17, 2019 11.51 11.53 11.37 11.47 480,645 -0.26(-2.21%)
Dec 16, 2019 11.84 11.97 11.68 11.73 855,571 +0.28(+2.48%)
Dec 13, 2019 11.33 11.60 11.33 11.44 560,583 +0.43(+3.90%)
Dec 12, 2019 10.91 11.08 10.88 11.02 523,456 +0.03(+0.30%)
Dec 11, 2019 10.92 11.06 10.76 10.98 541,709 -0.17(-1.53%)
Dec 10, 2019 11.35 11.43 11.14 11.15 584,529 -0.57(-4.84%)
Dec 09, 2019 11.67 11.83 11.66 11.72 340,674 -0.22(-1.83%)
Dec 06, 2019 11.70 11.95 11.67 11.94 338,667 +0.32(+2.79%)
Dec 05, 2019 11.64 11.70 11.53 11.62 310,405 +0.10(+0.84%)
Dec 04, 2019 11.54 11.59 11.45 11.52 268,837 -0.03(-0.28%)
Dec 03, 2019 11.49 11.62 11.44 11.55 578,871 +0.02(+0.14%)
Dec 02, 2019 11.75 11.76 11.46 11.53 456,318 -0.37(-3.07%)
Nov 29, 2019 11.74 11.92 11.70 11.90 303,900 -0.13(-1.08%)
Nov 27, 2019 11.84 12.07 11.82 12.03 248,791 +0.22(+1.85%)
Nov 26, 2019 11.70 11.84 11.69 11.81 438,434 +0.24(+2.10%)
Nov 25, 2019 11.49 11.60 11.48 11.57 589,979 +0.14(+1.21%)
Nov 22, 2019 11.48 11.54 11.40 11.43 254,093 +0.09(+0.79%)
Nov 21, 2019 11.27 11.34 11.19 11.34 485,114 -0.06(-0.57%)
Nov 20, 2019 11.32 11.52 11.23 11.40 554,719 +0.43(+3.92%)
Nov 19, 2019 11.02 11.04 10.90 10.97 221,442 -0.02(-0.15%)
Nov 18, 2019 11.06 11.09 10.97 10.99 348,338 -0.14(-1.24%)
Nov 15, 2019 11.17 11.20 11.06 11.13 238,312 +0.08(+0.73%)
Nov 14, 2019 10.97 11.09 10.95 11.05 377,022 +0.04(+0.37%)
Nov 13, 2019 11.19 11.19 10.95 11.01 393,188 -0.49(-4.30%)
Nov 12, 2019 11.49 11.63 11.44 11.50 432,590 +0.12(+1.07%)
Nov 11, 2019 11.28 11.50 11.25 11.38 424,685 +0.07(+0.65%)
Nov 08, 2019 11.23 11.32 11.18 11.31 513,241 +0.17(+1.53%)
Nov 07, 2019 11.20 11.27 11.11 11.14 277,100 +0.09(+0.81%)
Nov 06, 2019 10.97 11.15 10.93 11.05 317,127 +0.06(+0.52%)
Nov 05, 2019 10.80 11.02 10.80 10.99 678,422 +0.02(+0.22%)
Nov 04, 2019 10.74 10.97 10.72 10.97 864,272 +0.12(+1.12%)
Nov 01, 2019 10.85 10.93 10.79 10.84 818,868 -0.28(-2.55%)
Oct 31, 2019 11.23 11.23 11.02 11.13 438,127 -0.10(-0.87%)
Oct 30, 2019 11.08 11.28 11.00 11.23 396,085 +0.03(+0.29%)
Oct 29, 2019 11.23 11.32 11.16 11.19 232,545 -0.04(-0.36%)
Oct 28, 2019 10.99 11.34 10.97 11.23 390,366 +0.19(+1.76%)
Oct 25, 2019 10.85 11.05 10.81 11.04 356,420 +0.08(+0.74%)
Oct 24, 2019 10.79 11.00 10.65 10.96 898,112 +0.39(+3.68%)
Oct 23, 2019 10.55 10.69 10.53 10.57 397,756 +0.02(+0.15%)
Oct 22, 2019 10.65 10.70 10.54 10.55 574,780 -0.02(-0.15%)
Oct 21, 2019 10.89 11.08 10.57 10.57 3,002,647 -1.74(-14.11%)
Oct 18, 2019 11.53 13.38 11.28 12.30 1,830,925 +0.50(+4.26%)
Oct 17, 2019 11.79 11.92 11.68 11.80 655,477 +0.04(+0.35%)
Oct 16, 2019 11.82 11.84 11.52 11.76 1,144,958 +0.51(+4.54%)
Oct 15, 2019 11.23 11.54 11.12 11.25 1,043,324 +0.38(+3.51%)
Oct 14, 2019 10.79 10.96 10.73 10.87 400,299 -0.22(-1.98%)
Oct 11, 2019 10.95 11.23 10.93 11.09 450,858 +0.36(+3.40%)
Oct 10, 2019 10.56 10.77 10.53 10.72 361,606 +0.17(+1.61%)
Oct 09, 2019 10.59 10.63 10.50 10.55 647,590 -0.01(-0.08%)
Oct 08, 2019 10.46 10.69 10.43 10.56 846,539 +0.14(+1.32%)
Oct 07, 2019 10.41 10.59 10.35 10.42 809,841 -0.28(-2.58%)
Oct 04, 2019 10.63 10.71 10.53 10.70 820,224 +0.18(+1.70%)
Oct 03, 2019 10.57 10.61 10.39 10.52 573,563 -0.06(-0.61%)
Oct 02, 2019 10.53 10.65 10.39 10.59 950,795 -0.29(-2.68%)
Oct 01, 2019 11.26 11.27 10.81 10.88 535,754 -0.60(-5.23%)
Sep 30, 2019 11.17 11.53 11.11 11.48 773,793 +0.13(+1.14%)
Sep 27, 2019 11.26 11.41 11.23 11.35 866,826 +0.11(+1.01%)
Sep 26, 2019 11.16 11.25 11.12 11.23 378,756 +0.10(+0.87%)
Sep 25, 2019 11.01 11.17 10.93 11.14 555,141 -0.07(-0.65%)
Sep 24, 2019 11.40 11.46 11.17 11.21 1,202,656 -0.17(-1.50%)
Sep 23, 2019 11.39 11.43 11.25 11.38 1,102,981 -0.35(-2.97%)
Sep 20, 2019 11.95 12.02 11.64 11.73 5,614,831 -0.16(-1.36%)
Sep 19, 2019 12.03 12.06 11.81 11.89 937,199 +0.08(+0.69%)
Sep 18, 2019 11.89 11.92 11.71 11.81 1,102,763 +0.12(+1.04%)
Sep 17, 2019 11.70 11.78 11.66 11.69 898,730 +0.16(+1.41%)
Sep 16, 2019 11.40 11.63 11.38 11.53 1,100,796 +0.24(+2.08%)
Sep 13, 2019 11.37 11.47 11.25 11.29 805,060 +0.06(+0.58%)
Sep 12, 2019 11.13 11.26 11.03 11.23 1,997,653 +0.08(+0.73%)
Sep 11, 2019 11.13 11.30 11.07 11.14 602,928 -0.11(-1.01%)
Sep 10, 2019 10.94 11.33 10.93 11.26 1,392,926 +0.49(+4.60%)
Sep 09, 2019 10.91 10.99 10.67 10.76 1,996,285 -0.02(-0.23%)
Sep 06, 2019 10.90 10.95 10.76 10.79 649,842 +0.00(+0.00%)
Sep 05, 2019 10.76 10.83 10.72 10.79 562,677 +0.37(+3.53%)
Sep 04, 2019 10.32 10.53 10.26 10.42 1,259,342 +0.10(+0.98%)
Sep 03, 2019 10.24 10.51 10.22 10.32 3,060,253 -0.40(-3.70%)
Aug 30, 2019 10.54 10.73 10.35 10.71 2,650,519 +0.64(+6.32%)
Aug 29, 2019 10.56 11.01 9.706 10.08 4,189,570 -4.59(-31.29%)
Aug 28, 2019 14.74 14.79 14.61 14.67 771,976 -0.13(-0.89%)
Aug 27, 2019 15.03 15.10 14.66 14.80 856,204 +0.05(+0.32%)
Aug 26, 2019 14.85 14.88 14.64 14.75 405,627 +0.00(+0.00%)
Aug 23, 2019 14.99 15.17 14.73 14.75 215,081 -0.34(-2.26%)
Aug 22, 2019 15.21 15.24 15.01 15.09 265,795 -0.07(-0.46%)
Aug 21, 2019 15.11 15.27 15.04 15.16 354,736 +0.42(+2.84%)
Aug 20, 2019 14.80 14.88 14.67 14.74 286,630 -0.17(-1.15%)
Aug 19, 2019 14.95 15.05 14.89 14.92 452,920 -0.12(-0.78%)
Aug 16, 2019 14.77 15.06 14.77 15.03 516,838 +0.38(+2.60%)
Aug 15, 2019 14.66 14.82 14.59 14.65 370,779 +0.08(+0.53%)
Aug 14, 2019 14.85 14.88 14.48 14.57 415,084 -0.44(-2.95%)
Aug 13, 2019 14.98 15.14 14.92 15.02 563,616 -0.31(-2.03%)
Aug 12, 2019 15.61 15.63 15.22 15.33 280,044 -0.21(-1.35%)
Aug 09, 2019 15.67 15.72 15.50 15.54 464,549 -0.36(-2.29%)
Aug 08, 2019 15.79 15.99 15.78 15.90 478,874 +0.30(+1.94%)
Aug 07, 2019 15.47 15.65 15.35 15.60 387,386 -0.19(-1.18%)
Aug 06, 2019 15.82 15.93 15.56 15.79 446,172 +0.43(+2.83%)
Aug 05, 2019 15.64 15.65 15.17 15.35 471,316 -0.88(-5.41%)
Aug 02, 2019 16.56 16.62 16.09 16.23 515,421 -0.05(-0.33%)
Aug 01, 2019 16.42 16.80 16.24 16.28 481,464 +0.09(+0.53%)
Jul 31, 2019 16.41 16.55 15.98 16.20 551,474 -0.18(-1.09%)
Jul 30, 2019 16.33 16.53 16.27 16.38 283,955 +0.07(+0.43%)
Jul 29, 2019 16.50 16.52 16.17 16.31 352,752 -0.20(-1.22%)
Jul 26, 2019 16.52 16.62 16.45 16.51 243,286 +0.33(+2.06%)
Jul 25, 2019 16.41 16.45 16.17 16.17 321,984 -0.29(-1.75%)
Jul 24, 2019 16.35 16.53 16.30 16.46 312,328 +0.33(+2.02%)
Jul 23, 2019 16.19 16.28 16.04 16.13 301,520 -0.05(-0.29%)
Jul 22, 2019 16.02 16.36 15.95 16.18 504,065 +0.31(+1.96%)
Jul 19, 2019 16.13 16.17 15.86 15.87 331,250 -0.30(-1.87%)
Jul 18, 2019 16.31 16.37 16.08 16.17 424,447 -0.05(-0.33%)
Jul 17, 2019 16.34 16.53 16.22 16.23 607,459 +0.19(+1.21%)
Jul 16, 2019 15.96 16.27 15.93 16.03 460,241 -0.02(-0.10%)
Jul 15, 2019 16.26 16.33 15.89 16.05 1,193,751 -1.03(-6.04%)
Jul 12, 2019 17.19 17.22 17.04 17.08 446,776 +0.28(+1.66%)
Jul 11, 2019 17.07 17.13 16.75 16.80 660,131 -0.33(-1.90%)
Jul 10, 2019 17.18 17.39 16.82 17.13 1,879,558 -1.89(-9.96%)
Jul 09, 2019 19.95 20.02 18.84 19.02 1,030,162 -1.33(-6.52%)
Jul 08, 2019 20.40 20.46 20.24 20.35 301,754 -0.14(-0.68%)
Jul 05, 2019 20.37 20.51 20.27 20.49 237,619 -0.61(-2.91%)
Jul 03, 2019 20.93 21.16 20.93 21.10 201,300 +0.19(+0.93%)
Jul 02, 2019 20.84 20.96 20.84 20.91 265,044 +0.16(+0.79%)
Jul 01, 2019 20.77 20.90 20.68 20.75 365,463 +0.41(+2.02%)
Jun 28, 2019 20.20 20.39 20.12 20.34 397,577 +0.30(+1.51%)
Jun 27, 2019 20.04 20.19 19.97 20.03 335,451 +0.04(+0.19%)
Jun 26, 2019 20.06 20.25 19.91 19.99 444,701 -0.44(-2.17%)
Jun 25, 2019 20.57 20.72 20.41 20.44 492,597 +0.00(+0.00%)
Jun 24, 2019 20.25 20.51 20.18 20.44 625,884 +0.78(+3.99%)
Jun 21, 2019 19.78 19.78 19.54 19.65 675,637 -0.16(-0.78%)
Jun 20, 2019 19.96 20.05 19.72 19.81 434,556 +0.36(+1.84%)
Jun 19, 2019 19.55 19.60 19.42 19.45 446,299 -0.27(-1.38%)
Jun 18, 2019 19.71 19.89 19.68 19.72 281,488 +0.30(+1.56%)
Jun 17, 2019 19.40 19.61 19.40 19.42 432,208 +0.24(+1.26%)
Jun 14, 2019 19.36 19.38 19.16 19.18 285,658 -0.36(-1.83%)
Jun 13, 2019 19.47 19.66 19.40 19.54 255,785 -0.16(-0.83%)
Jun 12, 2019 19.70 19.80 19.62 19.70 413,515 -0.06(-0.31%)
Jun 11, 2019 19.84 19.89 19.60 19.76 412,512 +0.53(+2.75%)
Jun 10, 2019 19.24 19.54 19.21 19.23 306,838 +0.09(+0.45%)
Jun 07, 2019 19.16 19.26 19.11 19.15 316,182 +0.30(+1.61%)
Jun 06, 2019 18.97 18.98 18.76 18.84 308,048 +0.05(+0.25%)
Jun 05, 2019 19.00 19.02 18.67 18.80 364,445 +0.24(+1.30%)
Jun 04, 2019 18.30 18.56 18.10 18.56 1,335,492 +0.33(+1.83%)
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.