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

Braskem S.A. ADR (NY: BAK )

8.570 -0.140 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Dec 31, 2020 7.926 7.926 7.926 93,916 -0.11(-1.31%)
Dec 30, 2020 7.891 8.111 7.873 8.032 93,916 +0.06(+0.77%)
Dec 29, 2020 7.953 8.058 7.909 7.970 75,175 +0.21(+2.72%)
Dec 28, 2020 7.803 7.829 7.706 7.759 127,964 -0.04(-0.45%)
Dec 24, 2020 7.741 7.917 7.741 7.794 9,207 -0.06(-0.78%)
Dec 23, 2020 7.979 7.979 7.812 7.856 58,620 -0.04(-0.45%)
Dec 22, 2020 7.917 7.953 7.785 7.891 313,094 -0.15(-1.86%)
Dec 21, 2020 7.970 8.076 7.909 8.041 379,753 -0.18(-2.14%)
Dec 18, 2020 8.287 8.322 8.164 8.216 203,021 -0.18(-2.10%)
Dec 17, 2020 8.076 8.392 8.076 8.392 680,964 +0.57(+7.31%)
Dec 16, 2020 7.530 7.856 7.505 7.821 1,859,104 +0.44(+5.96%)
Dec 15, 2020 7.390 7.398 7.328 7.381 617,394 -0.03(-0.36%)
Dec 14, 2020 7.460 7.460 7.284 7.407 1,133,819 -0.04(-0.59%)
Dec 11, 2020 7.460 7.530 7.434 7.451 317,945 -0.11(-1.51%)
Dec 10, 2020 7.337 7.645 7.337 7.566 127,972 +0.18(+2.38%)
Dec 09, 2020 7.601 7.618 7.337 7.390 267,135 -0.13(-1.75%)
Dec 08, 2020 7.601 7.662 7.522 7.522 81,987 -0.06(-0.81%)
Dec 07, 2020 7.636 7.807 7.566 7.583 136,574 -0.06(-0.81%)
Dec 04, 2020 7.583 7.689 7.548 7.645 134,817 +0.11(+1.40%)
Dec 03, 2020 7.557 7.662 7.530 7.539 299,622 +0.02(+0.23%)
Dec 02, 2020 7.636 7.636 7.495 7.522 532,083 -0.37(-4.68%)
Dec 01, 2020 7.724 7.988 7.706 7.891 163,713 +0.48(+6.53%)
Nov 30, 2020 7.838 7.856 7.407 7.407 465,133 -0.31(-3.99%)
Nov 27, 2020 7.777 7.794 7.680 7.715 190,289 -0.30(-3.73%)
Nov 25, 2020 7.856 8.093 7.759 8.014 111,968 +0.17(+2.13%)
Nov 24, 2020 7.900 7.926 7.759 7.847 194,029 +0.16(+2.06%)
Nov 23, 2020 7.759 7.829 7.627 7.689 164,781 +0.15(+1.98%)
Nov 20, 2020 7.653 7.680 7.522 7.539 194,154 -0.17(-2.17%)
Nov 19, 2020 7.759 7.882 7.636 7.706 195,770 -0.04(-0.57%)
Nov 18, 2020 7.873 7.953 7.741 7.750 189,127 -0.18(-2.33%)
Nov 17, 2020 7.741 7.997 7.733 7.935 201,832 +0.11(+1.46%)
Nov 16, 2020 7.953 7.961 7.812 7.821 418,864 -0.20(-2.52%)
Nov 13, 2020 7.724 8.085 7.715 8.023 775,823 +0.40(+5.19%)
Nov 12, 2020 7.741 7.750 7.513 7.627 230,986 -0.13(-1.70%)
Nov 11, 2020 7.856 7.873 7.750 7.759 129,313 -0.51(-6.17%)
Nov 10, 2020 8.076 8.322 8.076 8.269 90,401 +0.37(+4.68%)
Nov 09, 2020 8.252 8.287 7.812 7.900 782,001 -0.13(-1.64%)
Nov 06, 2020 7.302 8.032 7.302 8.032 77,639 +0.71(+9.74%)
Nov 05, 2020 7.011 7.337 6.985 7.319 95,069 +0.41(+5.99%)
Nov 04, 2020 6.818 7.055 6.651 6.906 66,294 -0.13(-1.88%)
Nov 03, 2020 7.390 7.390 6.959 7.038 116,577 +0.10(+1.39%)
Nov 02, 2020 7.011 7.011 6.871 6.941 9,014 -0.06(-0.88%)
Oct 30, 2020 6.923 7.002 6.835 7.002 116,515 -0.18(-2.45%)
Oct 29, 2020 6.950 7.196 6.871 7.178 170,079 -0.07(-0.97%)
Oct 28, 2020 7.240 7.258 7.020 7.249 258,893 -0.28(-3.74%)
Oct 27, 2020 7.574 7.671 7.381 7.530 118,321 -0.11(-1.38%)
Oct 26, 2020 7.680 7.803 7.601 7.636 163,331 -0.30(-3.77%)
Oct 23, 2020 7.583 7.935 7.583 7.935 97,304 +0.23(+2.97%)
Oct 22, 2020 7.645 7.785 7.495 7.706 275,074 +0.14(+1.86%)
Oct 21, 2020 7.398 7.697 7.354 7.566 47,592 +0.30(+4.12%)
Oct 20, 2020 7.266 7.469 7.240 7.266 59,403 +0.18(+2.61%)
Oct 19, 2020 7.002 7.143 6.835 7.082 61,355 +0.31(+4.55%)
Oct 16, 2020 6.677 6.923 6.501 6.774 74,797 +0.18(+2.67%)
Oct 15, 2020 6.589 6.651 6.431 6.598 112,615 -0.14(-2.09%)
Oct 14, 2020 6.800 6.932 6.686 6.739 47,130 +0.01(+0.13%)
Oct 13, 2020 6.659 6.835 6.589 6.730 29,099 +0.04(+0.66%)
Oct 12, 2020 6.827 6.827 6.455 6.686 65,378 -0.09(-1.30%)
Oct 09, 2020 6.853 6.915 6.721 6.774 39,899 -0.09(-1.28%)
Oct 08, 2020 6.915 7.073 6.835 6.862 313,225 -0.18(-2.50%)
Oct 07, 2020 7.064 7.117 6.800 7.038 30,292 +0.12(+1.78%)
Oct 06, 2020 7.240 7.266 6.844 6.915 130,296 +0.18(+2.61%)
Oct 05, 2020 6.501 6.739 6.470 6.739 18,931 +0.32(+4.93%)
Oct 02, 2020 6.510 6.712 6.352 6.422 38,421 -0.14(-2.14%)
Oct 01, 2020 6.519 6.673 6.439 6.563 25,211 -0.01(-0.13%)
Sep 30, 2020 6.281 6.580 6.281 6.571 29,264 +0.33(+5.21%)
Sep 29, 2020 6.158 6.395 6.158 6.246 23,325 +0.05(+0.85%)
Sep 28, 2020 6.580 6.695 6.193 6.193 90,499 -0.39(-5.95%)
Sep 25, 2020 6.422 6.624 6.422 6.585 36,602 -0.09(-1.38%)
Sep 24, 2020 6.774 6.827 6.646 6.677 56,246 -0.02(-0.26%)
Sep 23, 2020 7.222 7.249 6.695 6.695 72,465 -0.57(-7.87%)
Sep 22, 2020 7.442 7.451 7.117 7.266 45,892 +0.10(+1.35%)
Sep 21, 2020 6.862 7.398 6.703 7.170 81,250 +0.00(+0.00%)
Sep 18, 2020 7.530 7.530 7.134 7.170 39,444 -0.51(-6.64%)
Sep 17, 2020 7.196 7.680 7.178 7.680 35,529 +0.26(+3.44%)
Sep 16, 2020 7.513 7.513 7.346 7.425 33,014 -0.10(-1.29%)
Sep 15, 2020 7.416 7.557 7.363 7.522 48,317 +0.17(+2.27%)
Sep 14, 2020 7.293 7.469 7.258 7.354 40,212 +0.25(+3.47%)
Sep 11, 2020 7.310 7.319 7.073 7.108 53,995 -0.08(-1.10%)
Sep 10, 2020 7.442 7.522 7.178 7.187 23,970 -0.13(-1.80%)
Sep 09, 2020 7.513 7.522 7.293 7.319 33,446 -0.12(-1.65%)
Sep 08, 2020 7.161 7.442 7.143 7.442 32,487 +0.16(+2.17%)
Sep 04, 2020 6.994 7.293 6.985 7.284 51,153 +0.27(+3.89%)
Sep 03, 2020 7.222 7.310 6.923 7.011 43,746 -0.06(-0.87%)
Sep 02, 2020 7.090 7.126 6.888 7.073 18,661 +0.04(+0.63%)
Sep 01, 2020 6.967 7.134 6.950 7.029 23,832 +0.19(+2.83%)
Aug 31, 2020 7.038 7.038 6.827 6.835 50,828 -0.29(-4.07%)
Aug 28, 2020 7.055 7.126 6.950 7.126 30,919 +0.11(+1.50%)
Aug 27, 2020 7.258 7.258 6.976 7.020 110,763 -0.10(-1.36%)
Aug 26, 2020 7.346 7.346 7.002 7.117 47,113 -0.33(-4.37%)
Aug 25, 2020 7.539 7.539 7.302 7.442 35,300 -0.18(-2.31%)
Aug 24, 2020 7.583 7.675 7.548 7.618 29,576 +0.07(+0.93%)
Aug 21, 2020 7.583 7.804 7.504 7.548 38,080 -0.14(-1.83%)
Aug 20, 2020 7.328 7.768 7.222 7.689 62,292 +0.17(+2.22%)
Aug 19, 2020 7.583 7.715 7.522 7.522 35,556 -0.18(-2.29%)
Aug 18, 2020 7.653 7.697 7.548 7.697 88,155 +0.16(+2.10%)
Aug 17, 2020 7.733 7.785 7.416 7.539 119,014 -0.24(-3.05%)
Aug 14, 2020 7.812 7.944 7.724 7.777 61,383 -0.05(-0.67%)
Aug 13, 2020 8.005 8.225 7.759 7.829 32,189 -0.08(-1.00%)
Aug 12, 2020 7.961 7.970 7.724 7.909 92,063 -0.25(-3.02%)
Aug 11, 2020 8.190 8.322 7.979 8.155 49,167 -0.11(-1.38%)
Aug 10, 2020 8.041 8.269 7.944 8.269 121,062 +0.63(+8.29%)
Aug 07, 2020 7.812 7.829 7.522 7.636 22,621 -0.25(-3.13%)
Aug 06, 2020 7.574 8.005 7.574 7.882 65,972 +0.18(+2.40%)
Aug 05, 2020 7.847 7.979 7.645 7.697 40,351 +0.25(+3.31%)
Aug 04, 2020 7.522 7.777 7.310 7.451 58,124 -0.27(-3.53%)
Aug 03, 2020 7.645 7.856 7.495 7.724 69,319 -0.01(-0.11%)
Jul 31, 2020 8.058 8.058 7.697 7.733 51,266 -0.38(-4.66%)
Jul 30, 2020 8.173 8.173 8.032 8.111 28,105 -0.06(-0.75%)
Jul 29, 2020 8.225 8.260 8.137 8.173 19,493 +0.04(+0.43%)
Jul 28, 2020 8.234 8.234 8.076 8.137 19,556 -0.03(-0.32%)
Jul 27, 2020 8.173 8.260 8.088 8.164 31,118 -0.05(-0.64%)
Jul 24, 2020 8.032 8.331 7.873 8.216 33,192 +0.04(+0.43%)
Jul 23, 2020 8.278 8.507 8.041 8.181 183,353 -0.15(-1.80%)
Jul 22, 2020 8.357 8.454 8.093 8.331 61,375 +0.02(+0.21%)
Jul 21, 2020 8.322 8.428 8.269 8.313 55,792 +0.04(+0.43%)
Jul 20, 2020 8.164 8.313 8.120 8.278 107,712 +0.03(+0.32%)
Jul 17, 2020 8.076 8.260 7.979 8.252 151,640 +0.22(+2.74%)
Jul 16, 2020 7.847 8.102 7.794 8.032 190,696 +0.10(+1.22%)
Jul 15, 2020 7.926 7.970 7.768 7.935 159,433 +0.11(+1.46%)
Jul 14, 2020 7.451 7.900 7.442 7.821 73,462 +0.20(+2.66%)
Jul 13, 2020 8.067 8.067 7.548 7.618 92,577 -0.18(-2.37%)
Jul 10, 2020 7.689 7.838 7.627 7.803 45,696 -0.05(-0.67%)
Jul 09, 2020 8.181 8.216 7.777 7.856 129,722 -0.52(-6.20%)
Jul 08, 2020 7.944 8.454 7.944 8.375 126,863 +0.59(+7.57%)
Jul 07, 2020 8.076 8.085 7.706 7.785 70,781 -0.18(-2.32%)
Jul 06, 2020 7.997 8.129 7.878 7.970 80,998 +0.17(+2.14%)
Jul 02, 2020 8.032 8.164 7.759 7.803 62,406 -0.06(-0.78%)
Jul 01, 2020 7.662 7.939 7.662 7.865 81,351 +0.26(+3.35%)
Jun 30, 2020 7.522 7.684 7.451 7.609 64,051 +0.05(+0.70%)
Jun 29, 2020 7.530 7.847 7.328 7.557 66,862 +0.21(+2.87%)
Jun 26, 2020 7.759 7.829 7.346 7.346 70,932 -0.39(-5.01%)
Jun 25, 2020 7.873 7.926 7.548 7.733 75,901 -0.15(-1.90%)
Jun 24, 2020 8.173 8.243 7.829 7.882 92,716 -0.62(-7.25%)
Jun 23, 2020 8.595 8.705 8.463 8.498 87,807 +0.20(+2.44%)
Jun 22, 2020 8.480 8.480 8.252 8.296 61,868 -0.11(-1.36%)
Jun 19, 2020 8.577 8.815 8.410 8.410 138,682 +0.03(+0.31%)
Jun 18, 2020 8.384 8.588 8.375 8.384 40,943 -0.20(-2.36%)
Jun 17, 2020 8.542 8.736 8.414 8.586 105,547 +0.04(+0.51%)
Jun 16, 2020 8.894 8.955 8.463 8.542 83,594 +0.10(+1.15%)
Jun 15, 2020 8.014 8.524 8.014 8.445 117,445 -0.22(-2.54%)
Jun 12, 2020 8.894 9.079 8.498 8.665 161,985 -0.22(-2.48%)
Jun 11, 2020 9.017 9.149 8.806 8.885 122,115 -0.69(-7.17%)
Jun 10, 2020 10.03 10.13 9.430 9.571 107,702 -0.18(-1.81%)
Jun 09, 2020 9.659 9.870 9.659 9.747 112,246 -0.35(-3.48%)
Jun 08, 2020 9.862 10.17 9.844 10.10 179,863 +0.38(+3.89%)
Jun 05, 2020 9.782 9.906 9.642 9.721 169,373 +0.31(+3.27%)
Jun 04, 2020 9.633 9.756 9.343 9.413 138,629 -0.38(-3.86%)
Jun 03, 2020 9.703 10.16 9.606 9.791 153,049 -0.23(-2.28%)
Jun 02, 2020 9.457 10.08 9.413 10.02 179,130 +0.85(+9.31%)
Jun 01, 2020 9.114 9.343 9.109 9.167 125,384 +0.09(+0.97%)
May 29, 2020 9.237 9.351 8.867 9.079 107,990 -0.42(-4.44%)
May 28, 2020 9.193 9.782 9.105 9.501 134,370 +0.29(+3.15%)
May 27, 2020 9.598 9.642 9.136 9.211 111,050 +0.40(+4.60%)
May 26, 2020 8.815 8.929 8.676 8.806 100,125 +0.59(+7.17%)
May 22, 2020 8.366 8.366 8.076 8.216 121,744 -0.18(-2.20%)
May 21, 2020 8.296 8.604 8.296 8.401 118,476 +0.23(+2.80%)
May 20, 2020 8.155 8.304 8.049 8.173 80,562 +0.18(+2.20%)
May 19, 2020 8.507 8.507 7.979 7.997 119,548 -0.26(-3.19%)
May 18, 2020 7.697 8.331 7.434 8.260 280,517 +1.10(+15.36%)
May 15, 2020 6.774 7.231 6.721 7.161 189,153 +0.40(+5.85%)
May 14, 2020 6.343 6.765 6.184 6.765 122,956 +0.29(+4.48%)
May 13, 2020 6.879 6.879 6.308 6.475 145,230 +0.22(+3.52%)
May 12, 2020 6.774 6.827 6.228 6.255 140,031 -0.53(-7.78%)
May 11, 2020 6.290 6.862 5.929 6.783 213,686 +0.49(+7.83%)
May 08, 2020 6.352 6.483 6.237 6.290 114,128 +0.07(+1.13%)
May 07, 2020 6.272 6.404 6.070 6.220 107,397 -0.04(-0.56%)
May 06, 2020 6.527 6.607 6.228 6.255 125,184 -0.27(-4.18%)
May 05, 2020 6.871 6.994 6.457 6.527 89,462 -0.28(-4.13%)
May 04, 2020 6.519 6.818 6.395 6.809 116,416 -0.03(-0.39%)
May 01, 2020 6.827 6.976 6.378 6.835 201,657 -0.07(-1.02%)
Apr 30, 2020 6.994 7.152 6.791 6.906 252,374 -0.39(-5.31%)
Apr 29, 2020 7.302 7.478 7.143 7.293 174,681 +0.08(+1.10%)
Apr 28, 2020 6.959 7.346 6.897 7.214 272,386 +0.48(+7.05%)
Apr 27, 2020 6.228 6.778 6.105 6.739 235,297 +0.77(+12.98%)
Apr 24, 2020 6.299 6.325 5.340 5.964 551,431 -0.70(-10.55%)
Apr 23, 2020 6.923 6.967 6.598 6.668 115,671 -0.14(-2.07%)
Apr 22, 2020 6.879 6.967 6.747 6.809 96,659 -0.03(-0.39%)
Apr 21, 2020 6.818 6.959 6.774 6.835 67,672 -0.14(-2.02%)
Apr 20, 2020 7.099 7.266 6.703 6.976 162,838 -0.13(-1.86%)
Apr 17, 2020 7.486 7.518 7.046 7.108 366,370 -0.18(-2.42%)
Apr 16, 2020 7.478 7.697 7.249 7.284 336,168 +0.13(+1.85%)
Apr 15, 2020 7.214 7.469 6.879 7.152 395,820 -0.09(-1.22%)
Apr 14, 2020 6.237 7.381 6.132 7.240 459,524 +1.44(+24.89%)
Apr 13, 2020 5.718 5.832 5.525 5.797 207,210 +0.06(+1.07%)
Apr 09, 2020 5.709 6.026 5.525 5.736 217,230 +0.04(+0.77%)
Apr 08, 2020 5.586 5.727 5.454 5.692 150,651 +0.01(+0.15%)
Apr 07, 2020 6.026 6.211 5.560 5.683 178,775 +0.20(+3.69%)
Apr 06, 2020 5.393 5.648 5.331 5.481 90,843 +0.31(+5.95%)
Apr 03, 2020 5.692 5.709 5.111 5.173 143,797 -0.50(-8.84%)
Apr 02, 2020 5.525 5.964 5.454 5.674 132,743 +0.25(+4.54%)
Apr 01, 2020 5.586 5.665 5.287 5.428 171,120 -0.41(-7.08%)
Mar 31, 2020 6.334 6.334 5.815 5.841 199,358 -0.24(-3.91%)
Mar 30, 2020 6.255 6.321 5.903 6.079 180,890 -0.13(-2.12%)
Mar 27, 2020 6.871 6.910 5.903 6.211 237,123 -0.66(-9.60%)
Mar 26, 2020 5.841 7.126 5.841 6.871 617,272 +1.56(+29.30%)
Mar 25, 2020 4.293 5.443 4.284 5.313 292,965 +1.30(+32.46%)
Mar 24, 2020 3.730 4.196 3.730 4.011 315,303 +0.62(+18.13%)
Mar 23, 2020 4.073 4.073 3.396 3.396 562,287 -0.73(-17.70%)
Mar 20, 2020 4.742 5.639 3.959 4.126 347,387 -0.28(-6.39%)
Mar 19, 2020 4.152 4.654 3.968 4.407 270,040 +0.19(+4.59%)
Mar 18, 2020 5.296 5.613 4.020 4.214 290,529 -1.95(-31.67%)
Mar 17, 2020 6.149 6.703 5.876 6.167 205,598 +0.16(+2.64%)
Mar 16, 2020 7.390 7.609 5.964 6.008 390,683 -1.35(-18.30%)
Mar 13, 2020 7.513 7.653 6.158 7.354 350,229 +1.21(+19.60%)
Mar 12, 2020 6.422 6.774 5.498 6.149 333,449 -1.95(-24.10%)
Mar 11, 2020 9.334 9.444 7.935 8.102 212,884 -1.35(-14.25%)
Mar 10, 2020 8.806 9.677 8.656 9.448 291,359 +1.43(+17.89%)
Mar 09, 2020 8.322 9.202 7.979 8.014 355,285 -1.51(-15.88%)
Mar 06, 2020 9.527 10.06 9.395 9.527 173,011 -0.62(-6.15%)
Mar 05, 2020 10.73 10.86 10.03 10.15 117,243 -0.99(-8.92%)
Mar 04, 2020 11.08 11.24 10.85 11.15 254,280 +0.13(+1.20%)
Mar 03, 2020 11.52 11.74 10.79 11.01 206,281 +0.09(+0.81%)
Mar 02, 2020 11.00 11.02 10.71 10.93 248,655 +0.28(+2.64%)
Feb 28, 2020 10.57 10.65 10.21 10.64 611,224 -0.24(-2.18%)
Feb 27, 2020 11.14 11.34 10.86 10.88 663,850 -0.56(-4.92%)
Feb 26, 2020 11.96 12.21 11.37 11.45 267,489 -0.33(-2.77%)
Feb 25, 2020 11.99 12.10 11.74 11.77 48,289 -0.09(-0.74%)
Feb 24, 2020 11.93 12.01 11.82 11.86 78,380 -0.39(-3.16%)
Feb 21, 2020 12.43 12.54 12.13 12.25 60,701 -0.35(-2.79%)
Feb 20, 2020 12.70 13.07 12.60 12.60 72,480 -0.33(-2.59%)
Feb 19, 2020 12.73 12.93 12.68 12.93 73,476 +0.33(+2.58%)
Feb 18, 2020 12.63 12.73 12.54 12.61 56,426 -0.03(-0.21%)
Feb 14, 2020 12.75 12.81 12.40 12.63 81,731 +0.17(+1.34%)
Feb 13, 2020 12.76 12.83 12.47 12.47 72,357 -0.43(-3.34%)
Feb 12, 2020 13.16 13.16 12.80 12.90 57,939 -0.15(-1.15%)
Feb 11, 2020 13.01 13.24 12.96 13.05 50,026 +0.26(+1.99%)
Feb 10, 2020 12.79 12.90 12.70 12.79 87,715 -0.13(-1.02%)
Feb 07, 2020 13.14 13.36 12.72 12.92 188,357 -0.20(-1.54%)
Feb 06, 2020 14.30 14.30 12.94 13.13 181,266 -1.09(-7.67%)
Feb 05, 2020 14.25 14.40 14.07 14.22 136,431 +0.40(+2.93%)
Feb 04, 2020 14.26 14.38 13.77 13.81 106,214 -0.05(-0.38%)
Feb 03, 2020 13.20 14.00 13.14 13.86 185,481 +0.93(+7.21%)
Jan 31, 2020 13.31 13.32 12.91 12.93 167,327 -0.18(-1.34%)
Jan 30, 2020 13.11 13.16 12.72 13.11 271,275 -0.60(-4.36%)
Jan 29, 2020 14.12 14.15 13.57 13.71 182,028 -0.69(-4.77%)
Jan 28, 2020 14.78 14.85 14.15 14.39 288,600 -0.18(-1.27%)
Jan 27, 2020 15.24 15.24 14.56 14.58 209,750 -1.18(-7.48%)
Jan 24, 2020 15.98 16.01 15.69 15.76 386,604 -0.56(-3.45%)
Jan 23, 2020 15.92 16.40 15.79 16.32 201,126 +1.10(+7.23%)
Jan 22, 2020 15.08 15.32 14.98 15.22 235,673 +0.35(+2.37%)
Jan 21, 2020 14.93 15.29 14.83 14.87 471,706 +0.38(+2.61%)
Jan 17, 2020 14.49 14.60 14.33 14.49 80,481 +0.17(+1.17%)
Jan 16, 2020 14.22 14.45 14.10 14.32 111,639 +0.27(+1.94%)
Jan 15, 2020 14.57 14.64 13.94 14.05 135,654 -0.47(-3.21%)
Jan 14, 2020 14.68 14.83 14.46 14.52 185,287 +0.04(+0.30%)
Jan 13, 2020 15.13 15.13 14.38 14.47 278,889 -0.26(-1.73%)
Jan 10, 2020 14.96 15.21 14.70 14.73 377,965 -0.26(-1.70%)
Jan 09, 2020 15.24 15.49 14.90 14.98 408,515 +0.20(+1.37%)
Jan 08, 2020 14.44 15.10 14.44 14.78 314,915 +0.77(+5.53%)
Jan 07, 2020 14.01 14.19 13.93 14.01 175,688 -0.33(-2.27%)
Jan 06, 2020 13.81 14.40 13.77 14.33 268,904 +0.55(+3.96%)
Jan 03, 2020 13.53 14.40 13.53 13.79 302,031 +0.57(+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.