Braskem S.A. (NY: BAK )

8.780 USD -0.480 (-5.18%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 9.010 9.010 9.010 82,619 -0.12(-1.31%)
Dec 30, 2020 8.970 9.220 8.950 9.130 82,619 +0.07(+0.77%)
Dec 29, 2020 9.040 9.160 8.990 9.060 66,133 +0.24(+2.72%)
Dec 28, 2020 8.870 8.900 8.760 8.820 112,572 -0.04(-0.45%)
Dec 24, 2020 8.800 9.000 8.800 8.860 8,100 -0.07(-0.78%)
Dec 23, 2020 9.070 9.070 8.880 8.930 51,569 -0.04(-0.45%)
Dec 22, 2020 9.000 9.040 8.850 8.970 275,432 -0.17(-1.86%)
Dec 21, 2020 9.060 9.180 8.990 9.140 334,073 -0.20(-2.14%)
Dec 18, 2020 9.420 9.460 9.280 9.340 178,600 -0.20(-2.10%)
Dec 17, 2020 9.180 9.540 9.180 9.540 599,051 +0.65(+7.31%)
Dec 16, 2020 8.560 8.930 8.532 8.890 1,635,473 +0.50(+5.96%)
Dec 15, 2020 8.400 8.410 8.330 8.390 543,128 -0.03(-0.36%)
Dec 14, 2020 8.480 8.480 8.280 8.420 997,432 -0.05(-0.59%)
Dec 11, 2020 8.480 8.560 8.450 8.470 279,700 -0.13(-1.51%)
Dec 10, 2020 8.340 8.690 8.340 8.600 112,579 +0.20(+2.38%)
Dec 09, 2020 8.640 8.660 8.340 8.400 235,002 -0.15(-1.75%)
Dec 08, 2020 8.640 8.710 8.550 8.550 72,125 -0.07(-0.81%)
Dec 07, 2020 8.680 8.875 8.600 8.620 120,146 -0.07(-0.81%)
Dec 04, 2020 8.620 8.740 8.580 8.690 118,600 +0.12(+1.40%)
Dec 03, 2020 8.590 8.710 8.560 8.570 263,581 +0.02(+0.23%)
Dec 02, 2020 8.680 8.680 8.520 8.550 468,079 -0.42(-4.68%)
Dec 01, 2020 8.780 9.080 8.760 8.970 144,020 +0.55(+6.53%)
Nov 30, 2020 8.910 8.930 8.420 8.420 409,183 -0.35(-3.99%)
Nov 27, 2020 8.840 8.860 8.730 8.770 167,400 -0.34(-3.73%)
Nov 25, 2020 8.930 9.200 8.820 9.110 98,500 +0.19(+2.13%)
Nov 24, 2020 8.980 9.010 8.820 8.920 170,690 +0.18(+2.06%)
Nov 23, 2020 8.820 8.900 8.670 8.740 144,960 +0.17(+1.98%)
Nov 20, 2020 8.700 8.730 8.550 8.570 170,800 -0.19(-2.17%)
Nov 19, 2020 8.820 8.960 8.680 8.760 172,221 -0.05(-0.57%)
Nov 18, 2020 8.950 9.040 8.800 8.810 166,377 -0.21(-2.33%)
Nov 17, 2020 8.800 9.090 8.790 9.020 177,554 +0.13(+1.46%)
Nov 16, 2020 9.040 9.050 8.880 8.890 368,479 -0.23(-2.52%)
Nov 13, 2020 8.780 9.190 8.770 9.120 682,500 +0.45(+5.19%)
Nov 12, 2020 8.800 8.810 8.540 8.670 203,201 -0.15(-1.70%)
Nov 11, 2020 8.930 8.950 8.810 8.820 113,758 -0.58(-6.17%)
Nov 10, 2020 9.180 9.460 9.180 9.400 79,527 +0.42(+4.68%)
Nov 09, 2020 9.380 9.420 8.880 8.980 687,935 -0.15(-1.64%)
Nov 06, 2020 8.300 9.130 8.300 9.130 68,300 +0.81(+9.74%)
Nov 05, 2020 7.970 8.340 7.940 8.320 83,634 +0.47(+5.99%)
Nov 04, 2020 7.750 8.020 7.560 7.850 58,320 -0.15(-1.88%)
Nov 03, 2020 8.400 8.400 7.910 8.000 102,554 +0.11(+1.39%)
Nov 02, 2020 7.970 7.970 7.810 7.890 7,930 -0.07(-0.88%)
Oct 30, 2020 7.870 7.960 7.770 7.960 102,500 -0.20(-2.45%)
Oct 29, 2020 7.900 8.180 7.810 8.160 149,621 -0.08(-0.97%)
Oct 28, 2020 8.230 8.250 7.980 8.240 227,751 -0.32(-3.74%)
Oct 27, 2020 8.610 8.720 8.390 8.560 104,089 -0.12(-1.38%)
Oct 26, 2020 8.730 8.870 8.640 8.680 143,684 -0.34(-3.77%)
Oct 23, 2020 8.620 9.020 8.620 9.020 85,600 +0.26(+2.97%)
Oct 22, 2020 8.690 8.850 8.520 8.760 241,986 +0.16(+1.86%)
Oct 21, 2020 8.410 8.750 8.360 8.600 41,868 +0.34(+4.12%)
Oct 20, 2020 8.260 8.490 8.230 8.260 52,258 +0.21(+2.61%)
Oct 19, 2020 7.960 8.120 7.770 8.050 53,975 +0.35(+4.55%)
Oct 16, 2020 7.590 7.870 7.390 7.700 65,800 +0.20(+2.67%)
Oct 15, 2020 7.490 7.560 7.310 7.500 99,069 -0.16(-2.09%)
Oct 14, 2020 7.730 7.880 7.600 7.660 41,461 +0.01(+0.13%)
Oct 13, 2020 7.570 7.770 7.490 7.650 25,599 +0.05(+0.66%)
Oct 12, 2020 7.760 7.760 7.338 7.600 57,514 -0.10(-1.30%)
Oct 09, 2020 7.790 7.860 7.640 7.700 35,100 -0.10(-1.28%)
Oct 08, 2020 7.860 8.040 7.770 7.800 275,548 -0.20(-2.50%)
Oct 07, 2020 8.030 8.090 7.730 8.000 26,649 +0.14(+1.78%)
Oct 06, 2020 8.230 8.260 7.780 7.860 114,623 +0.20(+2.61%)
Oct 05, 2020 7.390 7.660 7.355 7.660 16,654 +0.36(+4.93%)
Oct 02, 2020 7.400 7.630 7.220 7.300 33,800 -0.16(-2.14%)
Oct 01, 2020 7.410 7.585 7.320 7.460 22,179 -0.01(-0.13%)
Sep 30, 2020 7.140 7.480 7.140 7.470 25,744 +0.37(+5.21%)
Sep 29, 2020 7.000 7.270 7.000 7.100 20,520 +0.06(+0.85%)
Sep 28, 2020 7.480 7.610 7.040 7.040 79,613 -0.45(-5.95%)
Sep 25, 2020 7.300 7.530 7.300 7.485 32,200 -0.10(-1.38%)
Sep 24, 2020 7.700 7.760 7.555 7.590 49,481 -0.02(-0.26%)
Sep 23, 2020 8.210 8.240 7.610 7.610 63,749 -0.65(-7.87%)
Sep 22, 2020 8.460 8.470 8.090 8.260 40,372 +0.11(+1.35%)
Sep 21, 2020 7.800 8.410 7.620 8.150 71,477 +0.00(+0.00%)
Sep 18, 2020 8.560 8.560 8.110 8.150 34,700 -0.58(-6.64%)
Sep 17, 2020 8.180 8.730 8.160 8.730 31,256 +0.29(+3.44%)
Sep 16, 2020 8.540 8.540 8.350 8.440 29,043 -0.11(-1.29%)
Sep 15, 2020 8.430 8.590 8.370 8.550 42,505 +0.19(+2.27%)
Sep 14, 2020 8.290 8.490 8.250 8.360 35,375 +0.28(+3.47%)
Sep 11, 2020 8.310 8.320 8.040 8.080 47,500 -0.09(-1.10%)
Sep 10, 2020 8.460 8.550 8.160 8.170 21,087 -0.15(-1.80%)
Sep 09, 2020 8.540 8.550 8.290 8.320 29,423 -0.14(-1.65%)
Sep 08, 2020 8.140 8.460 8.120 8.460 28,580 +0.18(+2.17%)
Sep 04, 2020 7.950 8.290 7.940 8.280 45,000 +0.31(+3.89%)
Sep 03, 2020 8.210 8.310 7.870 7.970 38,484 -0.07(-0.87%)
Sep 02, 2020 8.060 8.100 7.830 8.040 16,417 +0.05(+0.63%)
Sep 01, 2020 7.920 8.110 7.900 7.990 20,966 +0.22(+2.83%)
Aug 31, 2020 8.000 8.000 7.760 7.770 44,714 -0.33(-4.07%)
Aug 28, 2020 8.020 8.100 7.900 8.100 27,200 +0.12(+1.50%)
Aug 27, 2020 8.250 8.250 7.930 7.980 97,440 -0.11(-1.36%)
Aug 26, 2020 8.350 8.350 7.960 8.090 41,446 -0.37(-4.37%)
Aug 25, 2020 8.570 8.570 8.300 8.460 31,054 -0.20(-2.31%)
Aug 24, 2020 8.620 8.725 8.580 8.660 26,019 +0.08(+0.93%)
Aug 21, 2020 8.620 8.871 8.530 8.580 33,500 -0.16(-1.83%)
Aug 20, 2020 8.330 8.830 8.210 8.740 54,799 +0.19(+2.22%)
Aug 19, 2020 8.620 8.770 8.550 8.550 31,279 -0.20(-2.29%)
Aug 18, 2020 8.700 8.750 8.580 8.750 77,551 +0.18(+2.10%)
Aug 17, 2020 8.790 8.850 8.430 8.570 104,698 -0.27(-3.05%)
Aug 14, 2020 8.880 9.030 8.780 8.840 54,000 -0.06(-0.67%)
Aug 13, 2020 9.100 9.350 8.820 8.900 28,317 -0.09(-1.00%)
Aug 12, 2020 9.050 9.060 8.780 8.990 80,989 -0.28(-3.02%)
Aug 11, 2020 9.310 9.460 9.070 9.270 43,253 -0.13(-1.38%)
Aug 10, 2020 9.140 9.400 9.030 9.400 106,500 +0.72(+8.29%)
Aug 07, 2020 8.880 8.900 8.550 8.680 19,900 -0.28(-3.13%)
Aug 06, 2020 8.610 9.100 8.610 8.960 58,037 +0.21(+2.40%)
Aug 05, 2020 8.920 9.070 8.690 8.750 35,498 +0.28(+3.31%)
Aug 04, 2020 8.550 8.840 8.310 8.470 51,133 -0.31(-3.53%)
Aug 03, 2020 8.690 8.930 8.520 8.780 60,981 -0.01(-0.11%)
Jul 31, 2020 9.160 9.160 8.750 8.790 45,100 -0.43(-4.66%)
Jul 30, 2020 9.290 9.290 9.130 9.220 24,725 -0.07(-0.75%)
Jul 29, 2020 9.350 9.390 9.250 9.290 17,149 +0.04(+0.43%)
Jul 28, 2020 9.360 9.360 9.180 9.250 17,204 -0.03(-0.32%)
Jul 27, 2020 9.290 9.390 9.194 9.280 27,375 -0.06(-0.64%)
Jul 24, 2020 9.130 9.470 8.950 9.340 29,200 +0.04(+0.43%)
Jul 23, 2020 9.410 9.670 9.140 9.300 161,298 -0.17(-1.80%)
Jul 22, 2020 9.500 9.610 9.200 9.470 53,993 +0.02(+0.21%)
Jul 21, 2020 9.460 9.580 9.400 9.450 49,081 +0.04(+0.43%)
Jul 20, 2020 9.280 9.450 9.230 9.410 94,756 +0.03(+0.32%)
Jul 17, 2020 9.180 9.390 9.070 9.380 133,400 +0.25(+2.74%)
Jul 16, 2020 8.920 9.210 8.860 9.130 167,758 +0.11(+1.22%)
Jul 15, 2020 9.010 9.060 8.830 9.020 140,255 +0.13(+1.46%)
Jul 14, 2020 8.470 8.980 8.460 8.890 64,626 +0.23(+2.66%)
Jul 13, 2020 9.170 9.170 8.580 8.660 81,441 -0.21(-2.37%)
Jul 10, 2020 8.740 8.910 8.670 8.870 40,200 -0.06(-0.67%)
Jul 09, 2020 9.300 9.340 8.840 8.930 114,118 -0.59(-6.20%)
Jul 08, 2020 9.030 9.610 9.030 9.520 111,603 +0.67(+7.57%)
Jul 07, 2020 9.180 9.190 8.760 8.850 62,267 -0.21(-2.32%)
Jul 06, 2020 9.090 9.240 8.955 9.060 71,255 +0.19(+2.14%)
Jul 02, 2020 9.130 9.280 8.820 8.870 54,900 -0.07(-0.78%)
Jul 01, 2020 8.710 9.025 8.710 8.940 71,566 +0.29(+3.35%)
Jun 30, 2020 8.550 8.735 8.470 8.650 56,347 +0.06(+0.70%)
Jun 29, 2020 8.560 8.920 8.330 8.590 58,820 +0.24(+2.87%)
Jun 26, 2020 8.820 8.900 8.350 8.350 62,400 -0.44(-5.01%)
Jun 25, 2020 8.950 9.010 8.580 8.790 66,771 -0.17(-1.90%)
Jun 24, 2020 9.290 9.370 8.900 8.960 81,564 -0.70(-7.25%)
Jun 23, 2020 9.770 9.895 9.620 9.660 77,245 +0.23(+2.44%)
Jun 22, 2020 9.640 9.640 9.380 9.430 54,426 -0.13(-1.36%)
Jun 19, 2020 9.750 10.02 9.560 9.560 122,000 +0.03(+0.31%)
Jun 18, 2020 9.530 9.762 9.520 9.530 36,018 -0.23(-2.36%)
Jun 17, 2020 9.710 9.930 9.564 9.760 92,851 +0.05(+0.51%)
Jun 16, 2020 10.11 10.18 9.620 9.710 73,539 +0.11(+1.15%)
Jun 15, 2020 9.110 9.690 9.110 9.600 103,318 -0.25(-2.54%)
Jun 12, 2020 10.11 10.32 9.660 9.850 142,500 -0.25(-2.48%)
Jun 11, 2020 10.25 10.40 10.01 10.10 107,426 -0.78(-7.17%)
Jun 10, 2020 11.40 11.51 10.72 10.88 94,747 -0.20(-1.81%)
Jun 09, 2020 10.98 11.22 10.98 11.08 98,744 -0.40(-3.48%)
Jun 08, 2020 11.21 11.56 11.19 11.48 158,228 +0.43(+3.89%)
Jun 05, 2020 11.12 11.26 10.96 11.05 149,000 +0.35(+3.27%)
Jun 04, 2020 10.95 11.09 10.62 10.70 121,954 -0.43(-3.86%)
Jun 03, 2020 11.03 11.55 10.92 11.13 134,639 -0.26(-2.28%)
Jun 02, 2020 10.75 11.46 10.70 11.39 157,583 +0.97(+9.31%)
Jun 01, 2020 10.36 10.62 10.36 10.42 110,302 +0.10(+0.97%)
May 29, 2020 10.50 10.63 10.08 10.32 95,000 -0.48(-4.44%)
May 28, 2020 10.45 11.12 10.35 10.80 118,207 +0.33(+3.15%)
May 27, 2020 10.91 10.96 10.38 10.47 97,692 +0.46(+4.60%)
May 26, 2020 10.02 10.15 9.862 10.01 88,081 +0.67(+7.17%)
May 22, 2020 9.510 9.510 9.180 9.340 107,100 -0.21(-2.20%)
May 21, 2020 9.430 9.780 9.430 9.550 104,225 +0.26(+2.80%)
May 20, 2020 9.270 9.440 9.150 9.290 70,872 +0.20(+2.20%)
May 19, 2020 9.670 9.670 9.070 9.090 105,168 -0.30(-3.19%)
May 18, 2020 8.750 9.470 8.450 9.390 246,774 +1.25(+15.36%)
May 15, 2020 7.700 8.220 7.640 8.140 166,400 +0.45(+5.85%)
May 14, 2020 7.210 7.690 7.030 7.690 108,166 +0.33(+4.48%)
May 13, 2020 7.820 7.820 7.170 7.360 127,761 +0.25(+3.52%)
May 12, 2020 7.700 7.760 7.080 7.110 123,187 -0.60(-7.78%)
May 11, 2020 7.150 7.800 6.740 7.710 187,982 +0.56(+7.83%)
May 08, 2020 7.220 7.370 7.090 7.150 100,400 +0.08(+1.13%)
May 07, 2020 7.130 7.280 6.900 7.070 94,479 -0.04(-0.56%)
May 06, 2020 7.420 7.510 7.080 7.110 110,126 -0.31(-4.18%)
May 05, 2020 7.810 7.950 7.340 7.420 78,701 -0.32(-4.13%)
May 04, 2020 7.410 7.750 7.270 7.740 102,413 -0.03(-0.39%)
May 01, 2020 7.760 7.930 7.250 7.770 177,400 -0.08(-1.02%)
Apr 30, 2020 7.950 8.130 7.720 7.850 222,016 -0.44(-5.31%)
Apr 29, 2020 8.300 8.500 8.120 8.290 153,669 +0.09(+1.10%)
Apr 28, 2020 7.910 8.350 7.840 8.200 239,621 +0.54(+7.05%)
Apr 27, 2020 7.080 7.705 6.940 7.660 206,994 +0.88(+12.98%)
Apr 24, 2020 7.160 7.190 6.070 6.780 485,100 -0.80(-10.55%)
Apr 23, 2020 7.870 7.920 7.500 7.580 101,757 -0.16(-2.07%)
Apr 22, 2020 7.820 7.920 7.670 7.740 85,032 -0.03(-0.39%)
Apr 21, 2020 7.750 7.910 7.700 7.770 59,532 -0.16(-2.02%)
Apr 20, 2020 8.070 8.260 7.620 7.930 143,251 -0.15(-1.86%)
Apr 17, 2020 8.510 8.546 8.010 8.080 322,300 -0.20(-2.42%)
Apr 16, 2020 8.500 8.750 8.240 8.280 295,731 +0.15(+1.85%)
Apr 15, 2020 8.200 8.490 7.820 8.130 348,207 -0.10(-1.22%)
Apr 14, 2020 7.090 8.390 6.970 8.230 404,248 +1.64(+24.89%)
Apr 13, 2020 6.500 6.630 6.280 6.590 182,285 +0.07(+1.07%)
Apr 09, 2020 6.490 6.850 6.280 6.520 191,100 +0.05(+0.77%)
Apr 08, 2020 6.350 6.510 6.200 6.470 132,530 +0.01(+0.15%)
Apr 07, 2020 6.850 7.060 6.320 6.460 157,271 +0.23(+3.69%)
Apr 06, 2020 6.130 6.420 6.060 6.230 79,916 +0.35(+5.95%)
Apr 03, 2020 6.470 6.490 5.810 5.880 126,500 -0.57(-8.84%)
Apr 02, 2020 6.280 6.780 6.200 6.450 116,776 +0.28(+4.54%)
Apr 01, 2020 6.350 6.440 6.010 6.170 150,536 -0.47(-7.08%)
Mar 31, 2020 7.200 7.200 6.610 6.640 175,378 -0.27(-3.91%)
Mar 30, 2020 7.110 7.185 6.710 6.910 159,131 -0.15(-2.12%)
Mar 27, 2020 7.810 7.855 6.710 7.060 208,600 -0.75(-9.60%)
Mar 26, 2020 6.640 8.100 6.640 7.810 543,021 +1.77(+29.30%)
Mar 25, 2020 4.880 6.188 4.870 6.040 257,725 +1.48(+32.46%)
Mar 24, 2020 4.240 4.770 4.240 4.560 277,376 +0.70(+18.13%)
Mar 23, 2020 4.630 4.630 3.860 3.860 494,650 -0.83(-17.70%)
Mar 20, 2020 5.390 6.410 4.500 4.690 305,600 -0.32(-6.39%)
Mar 19, 2020 4.720 5.290 4.511 5.010 237,557 +0.22(+4.59%)
Mar 18, 2020 6.020 6.380 4.570 4.790 255,582 -2.22(-31.67%)
Mar 17, 2020 6.990 7.620 6.680 7.010 180,867 +0.18(+2.64%)
Mar 16, 2020 8.400 8.650 6.780 6.830 343,688 -1.53(-18.30%)
Mar 13, 2020 8.540 8.700 7.000 8.360 308,100 +1.37(+19.60%)
Mar 12, 2020 7.300 7.700 6.250 6.990 293,339 -2.22(-24.10%)
Mar 11, 2020 10.61 10.73 9.020 9.210 187,277 -1.53(-14.25%)
Mar 10, 2020 10.01 11.00 9.840 10.74 256,312 +1.63(+17.89%)
Mar 09, 2020 9.460 10.46 9.070 9.110 312,548 -1.72(-15.88%)
Mar 06, 2020 10.83 11.44 10.68 10.83 152,200 -0.71(-6.15%)
Mar 05, 2020 12.20 12.35 11.40 11.54 103,140 -1.13(-8.92%)
Mar 04, 2020 12.59 12.78 12.34 12.67 223,693 +0.15(+1.20%)
Mar 03, 2020 13.09 13.34 12.27 12.52 181,468 +0.10(+0.81%)
Mar 02, 2020 12.50 12.53 12.18 12.42 218,745 +0.32(+2.64%)
Feb 28, 2020 12.02 12.11 11.61 12.10 537,700 -0.27(-2.18%)
Feb 27, 2020 12.66 12.88 12.35 12.37 583,996 -0.64(-4.92%)
Feb 26, 2020 13.59 13.88 12.93 13.01 235,313 -0.37(-2.77%)
Feb 25, 2020 13.63 13.75 13.34 13.38 42,481 -0.10(-0.74%)
Feb 24, 2020 13.56 13.65 13.44 13.48 68,952 -0.44(-3.16%)
Feb 21, 2020 14.13 14.26 13.79 13.92 53,400 -0.40(-2.79%)
Feb 20, 2020 14.44 14.86 14.32 14.32 63,762 -0.38(-2.59%)
Feb 19, 2020 14.47 14.70 14.41 14.70 64,638 +0.37(+2.58%)
Feb 18, 2020 14.36 14.47 14.26 14.33 49,639 -0.03(-0.21%)
Feb 14, 2020 14.49 14.56 14.09 14.36 71,900 +0.19(+1.34%)
Feb 13, 2020 14.51 14.58 14.17 14.17 63,654 -0.49(-3.34%)
Feb 12, 2020 14.96 14.96 14.55 14.66 50,970 -0.17(-1.15%)
Feb 11, 2020 14.79 15.05 14.73 14.83 44,009 +0.29(+1.99%)
Feb 10, 2020 14.54 14.66 14.44 14.54 77,164 -0.15(-1.02%)
Feb 07, 2020 14.94 15.19 14.46 14.69 165,700 -0.23(-1.54%)
Feb 06, 2020 16.26 16.26 14.71 14.92 159,462 -1.24(-7.67%)
Feb 05, 2020 16.20 16.37 15.99 16.16 120,020 +0.46(+2.93%)
Feb 04, 2020 16.21 16.35 15.65 15.70 93,438 -0.06(-0.38%)
Feb 03, 2020 15.01 15.91 14.94 15.76 163,170 +1.06(+7.21%)
Jan 31, 2020 15.13 15.14 14.68 14.70 147,200 -0.20(-1.34%)
Jan 30, 2020 14.90 14.96 14.46 14.90 238,644 -0.68(-4.36%)
Jan 29, 2020 16.05 16.09 15.42 15.58 160,132 -0.78(-4.77%)
Jan 28, 2020 16.80 16.88 16.08 16.36 253,885 -0.21(-1.27%)
Jan 27, 2020 17.32 17.32 16.55 16.57 184,520 -1.34(-7.48%)
Jan 24, 2020 18.17 18.20 17.83 17.91 340,100 -0.64(-3.45%)
Jan 23, 2020 18.10 18.64 17.95 18.55 176,933 +1.25(+7.23%)
Jan 22, 2020 17.14 17.42 17.03 17.30 207,324 +0.40(+2.37%)
Jan 21, 2020 16.97 17.38 16.86 16.90 414,965 +0.43(+2.61%)
Jan 17, 2020 16.47 16.59 16.29 16.47 70,800 +0.19(+1.17%)
Jan 16, 2020 16.16 16.42 16.03 16.28 98,210 +0.31(+1.94%)
Jan 15, 2020 16.56 16.64 15.85 15.97 119,337 -0.53(-3.21%)
Jan 14, 2020 16.69 16.86 16.44 16.50 162,999 +0.05(+0.30%)
Jan 13, 2020 17.20 17.20 16.35 16.45 245,342 -0.29(-1.73%)
Jan 10, 2020 17.01 17.29 16.71 16.74 332,500 -0.29(-1.70%)
Jan 09, 2020 17.32 17.61 16.94 17.03 359,375 +0.23(+1.37%)
Jan 08, 2020 16.42 17.16 16.42 16.80 277,034 +0.88(+5.53%)
Jan 07, 2020 15.92 16.13 15.84 15.92 154,555 -0.37(-2.27%)
Jan 06, 2020 15.70 16.37 15.65 16.29 236,558 +0.62(+3.96%)
Jan 03, 2020 15.38 16.37 15.38 15.67 265,700 +0.65(+4.33%)
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.
X