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

Owens-Illinois (NY: OI )

13.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2021 16.33 16.56 16.23 16.49 1,403,400 +0.04(+0.24%)
Apr 29, 2021 16.15 16.74 15.93 16.45 1,682,223 +0.67(+4.25%)
Apr 28, 2021 16.17 16.58 15.77 15.78 1,745,249 -0.53(-3.25%)
Apr 27, 2021 15.69 16.36 15.49 16.31 1,967,984 +0.61(+3.89%)
Apr 26, 2021 15.55 16.06 15.52 15.70 2,562,947 +0.67(+4.46%)
Apr 23, 2021 14.69 15.18 14.63 15.03 914,900 +0.49(+3.37%)
Apr 22, 2021 14.96 14.96 14.52 14.54 1,181,538 -0.38(-2.55%)
Apr 21, 2021 14.69 15.02 14.59 14.92 805,986 +0.21(+1.43%)
Apr 20, 2021 14.49 14.80 14.46 14.71 941,656 +0.18(+1.24%)
Apr 19, 2021 14.70 14.71 14.44 14.53 867,694 -0.13(-0.89%)
Apr 16, 2021 14.82 14.92 14.55 14.66 775,700 -0.02(-0.14%)
Apr 15, 2021 14.72 14.83 14.48 14.68 654,492 +0.07(+0.48%)
Apr 14, 2021 14.68 14.92 14.49 14.61 484,389 -0.03(-0.20%)
Apr 13, 2021 14.89 15.01 14.53 14.64 1,085,781 -0.54(-3.56%)
Apr 12, 2021 14.57 15.23 14.52 15.18 1,456,962 +0.50(+3.41%)
Apr 09, 2021 14.33 14.71 14.24 14.68 897,500 +0.46(+3.23%)
Apr 08, 2021 14.42 14.48 14.06 14.22 989,204 -0.28(-1.93%)
Apr 07, 2021 14.73 14.87 14.49 14.50 945,004 -0.23(-1.56%)
Apr 06, 2021 15.10 15.22 14.67 14.73 1,166,426 -0.44(-2.90%)
Apr 05, 2021 14.70 15.24 14.44 15.17 1,864,654 +0.70(+4.84%)
Apr 01, 2021 14.61 14.83 14.20 14.47 1,649,700 -0.27(-1.83%)
Mar 31, 2021 14.61 14.99 14.51 14.74 1,694,128 +0.19(+1.31%)
Mar 30, 2021 14.85 14.85 14.23 14.55 2,496,946 -0.30(-2.02%)
Mar 29, 2021 14.31 15.09 14.13 14.85 33,048,452 +0.36(+2.48%)
Mar 26, 2021 14.00 14.94 13.69 14.49 5,737,300 +0.48(+3.43%)
Mar 25, 2021 12.88 14.15 12.71 14.01 8,765,037 +2.07(+17.34%)
Mar 24, 2021 12.03 12.53 11.94 11.94 1,144,819 +0.10(+0.84%)
Mar 23, 2021 12.19 12.37 11.78 11.84 890,364 -0.53(-4.28%)
Mar 22, 2021 11.97 12.40 11.76 12.37 1,378,443 +0.29(+2.40%)
Mar 19, 2021 12.54 12.59 12.00 12.08 2,963,500 -0.42(-3.36%)
Mar 18, 2021 12.68 12.96 12.48 12.50 1,012,951 -0.23(-1.81%)
Mar 17, 2021 12.41 12.76 12.41 12.73 1,448,702 +0.29(+2.33%)
Mar 16, 2021 12.69 12.80 12.37 12.44 1,256,278 -0.31(-2.43%)
Mar 15, 2021 12.80 12.85 12.58 12.75 928,879 -0.12(-0.93%)
Mar 12, 2021 12.86 12.99 12.75 12.87 1,410,700 +0.06(+0.47%)
Mar 11, 2021 12.82 12.91 12.45 12.81 1,539,991 +0.08(+0.63%)
Mar 10, 2021 12.87 13.18 12.70 12.73 995,883 -0.06(-0.47%)
Mar 09, 2021 12.94 12.95 12.51 12.79 1,039,489 -0.01(-0.08%)
Mar 08, 2021 12.72 13.21 12.63 12.80 2,355,431 +0.16(+1.27%)
Mar 05, 2021 12.08 12.64 11.69 12.64 1,412,400 +0.82(+6.94%)
Mar 04, 2021 12.13 12.57 11.63 11.82 1,682,090 -0.23(-1.91%)
Mar 03, 2021 11.81 12.16 11.73 12.05 1,971,252 +0.27(+2.29%)
Mar 02, 2021 12.00 12.14 11.77 11.78 991,218 -0.28(-2.32%)
Mar 01, 2021 12.00 12.22 11.88 12.06 2,069,736 +0.38(+3.25%)
Feb 26, 2021 11.84 11.93 11.56 11.68 907,300 -0.09(-0.76%)
Feb 25, 2021 12.41 12.45 11.72 11.77 1,099,710 -0.69(-5.54%)
Feb 24, 2021 12.29 12.71 12.10 12.46 1,330,667 +0.03(+0.24%)
Feb 23, 2021 12.26 12.54 12.06 12.43 1,082,615 +0.16(+1.30%)
Feb 22, 2021 12.38 12.57 12.20 12.27 988,768 -0.23(-1.84%)
Feb 19, 2021 12.38 12.63 12.22 12.50 1,017,200 +0.21(+1.71%)
Feb 18, 2021 12.69 12.80 12.28 12.29 674,987 -0.61(-4.73%)
Feb 17, 2021 13.01 13.21 12.88 12.90 619,811 -0.39(-2.93%)
Feb 16, 2021 13.33 13.41 12.97 13.29 2,386,367 +0.05(+0.38%)
Feb 12, 2021 13.08 13.34 12.96 13.24 1,247,400 +0.04(+0.30%)
Feb 11, 2021 13.80 13.82 12.95 13.20 1,400,733 -0.43(-3.15%)
Feb 10, 2021 14.03 14.45 13.57 13.63 1,600,169 -0.30(-2.15%)
Feb 09, 2021 13.76 14.20 13.65 13.93 1,102,935 +0.15(+1.09%)
Feb 08, 2021 13.74 13.79 13.55 13.78 942,061 +0.18(+1.32%)
Feb 05, 2021 13.56 13.67 13.33 13.60 1,366,100 +0.25(+1.87%)
Feb 04, 2021 13.17 13.40 13.03 13.35 569,212 +0.08(+0.60%)
Feb 03, 2021 13.29 13.48 12.89 13.27 848,191 -0.25(-1.85%)
Feb 02, 2021 13.27 13.57 13.07 13.52 1,223,687 +0.48(+3.68%)
Feb 01, 2021 12.76 13.08 12.44 13.04 859,372 +0.40(+3.16%)
Jan 29, 2021 12.77 12.84 12.35 12.64 1,090,000 -0.18(-1.40%)
Jan 28, 2021 12.80 13.02 12.68 12.82 831,339 +0.21(+1.67%)
Jan 27, 2021 12.62 12.87 12.40 12.61 1,129,348 -0.47(-3.59%)
Jan 26, 2021 13.27 13.41 12.86 13.08 678,967 -0.03(-0.23%)
Jan 25, 2021 13.19 13.22 12.73 13.11 601,178 -0.18(-1.35%)
Jan 22, 2021 12.97 13.33 12.81 13.29 710,300 +0.08(+0.61%)
Jan 21, 2021 13.06 13.35 12.95 13.21 922,223 +0.05(+0.38%)
Jan 20, 2021 12.67 13.31 12.67 13.16 1,005,924 +0.20(+1.54%)
Jan 19, 2021 12.92 13.06 12.58 12.96 758,726 +0.27(+2.13%)
Jan 15, 2021 12.57 12.87 12.48 12.69 642,500 -0.27(-2.08%)
Jan 14, 2021 13.04 13.11 12.79 12.96 597,497 +0.08(+0.62%)
Jan 13, 2021 13.18 13.22 12.80 12.88 508,640 -0.39(-2.94%)
Jan 12, 2021 13.11 13.56 12.95 13.27 673,301 +0.16(+1.22%)
Jan 11, 2021 12.44 13.16 12.44 13.11 562,646 +0.49(+3.88%)
Jan 08, 2021 12.90 12.95 12.41 12.62 974,700 -0.22(-1.71%)
Jan 07, 2021 13.30 13.37 12.63 12.84 918,171 -0.42(-3.17%)
Jan 06, 2021 12.38 13.59 12.36 13.26 1,548,843 +1.13(+9.32%)
Jan 05, 2021 11.52 12.19 11.48 12.13 1,253,175 +0.65(+5.66%)
Jan 04, 2021 11.81 12.15 11.37 11.48 839,521 -0.42(-3.53%)
Dec 31, 2020 11.90 11.90 11.90 821,064 -0.04(-0.34%)
Dec 30, 2020 11.76 12.26 11.70 11.94 821,064 +0.30(+2.58%)
Dec 29, 2020 11.54 11.73 11.34 11.64 597,785 +0.23(+2.02%)
Dec 28, 2020 11.52 11.70 11.33 11.41 598,465 -0.09(-0.78%)
Dec 24, 2020 11.31 11.56 11.19 11.50 350,900 +0.17(+1.50%)
Dec 23, 2020 11.15 11.40 11.09 11.33 841,778 +0.31(+2.81%)
Dec 22, 2020 11.14 11.20 10.94 11.02 698,073 -0.19(-1.69%)
Dec 21, 2020 11.17 11.33 10.90 11.21 847,260 -0.34(-2.94%)
Dec 18, 2020 11.80 11.90 11.41 11.55 2,301,800 -0.18(-1.53%)
Dec 17, 2020 12.04 12.08 11.68 11.73 841,011 -0.20(-1.68%)
Dec 16, 2020 12.33 12.46 11.92 11.93 882,667 -0.26(-2.13%)
Dec 15, 2020 11.35 12.20 11.16 12.19 1,810,074 +1.01(+9.03%)
Dec 14, 2020 11.82 11.82 11.18 11.18 1,057,320 -0.42(-3.62%)
Dec 11, 2020 11.98 12.00 11.57 11.60 1,404,400 -0.58(-4.76%)
Dec 10, 2020 12.15 12.35 11.85 12.18 934,404 -0.15(-1.22%)
Dec 09, 2020 12.41 12.55 12.24 12.33 936,246 +0.07(+0.57%)
Dec 08, 2020 12.52 12.74 12.22 12.26 1,170,677 -0.42(-3.31%)
Dec 07, 2020 12.74 12.85 12.60 12.68 590,718 -0.10(-0.78%)
Dec 04, 2020 12.11 12.80 12.05 12.78 888,800 +0.58(+4.75%)
Dec 03, 2020 11.96 12.32 11.87 12.20 1,152,904 +0.28(+2.35%)
Dec 02, 2020 11.87 12.01 11.75 11.92 968,180 -0.03(-0.25%)
Dec 01, 2020 11.56 12.12 11.55 11.95 1,055,843 +0.63(+5.57%)
Nov 30, 2020 11.70 11.83 11.32 11.32 1,204,991 -0.56(-4.71%)
Nov 27, 2020 12.45 12.45 11.74 11.88 892,400 -0.57(-4.58%)
Nov 25, 2020 12.86 12.86 12.42 12.45 823,500 -0.51(-3.94%)
Nov 24, 2020 12.57 12.97 12.51 12.96 2,092,422 +1.11(+9.37%)
Nov 23, 2020 11.91 12.00 11.72 11.85 1,094,148 +0.18(+1.54%)
Nov 20, 2020 12.10 12.24 11.60 11.67 851,100 -0.55(-4.50%)
Nov 19, 2020 12.03 12.25 11.89 12.22 774,900 +0.14(+1.16%)
Nov 18, 2020 11.50 12.34 11.39 12.08 1,656,965 +0.66(+5.78%)
Nov 17, 2020 11.39 11.48 11.24 11.42 1,607,578 -0.14(-1.21%)
Nov 16, 2020 11.50 11.60 11.34 11.56 2,050,346 +0.53(+4.81%)
Nov 13, 2020 11.27 11.57 10.87 11.03 873,700 -0.07(-0.63%)
Nov 12, 2020 11.34 11.52 11.06 11.10 1,225,697 -0.47(-4.06%)
Nov 11, 2020 11.94 11.94 11.46 11.57 754,535 -0.27(-2.28%)
Nov 10, 2020 11.80 11.94 11.63 11.84 1,233,114 +0.18(+1.54%)
Nov 09, 2020 11.75 12.21 11.13 11.66 2,021,595 +1.03(+9.69%)
Nov 06, 2020 10.67 10.68 10.36 10.63 894,700 +0.03(+0.28%)
Nov 05, 2020 10.20 10.77 10.20 10.60 936,553 +0.52(+5.16%)
Nov 04, 2020 10.04 10.31 9.610 10.08 802,866 -0.27(-2.61%)
Nov 03, 2020 10.05 10.49 9.970 10.35 1,474,202 +0.57(+5.83%)
Nov 02, 2020 9.650 9.845 9.540 9.780 1,090,003 +0.35(+3.71%)
Oct 30, 2020 9.690 9.870 9.250 9.430 1,477,800 -0.31(-3.18%)
Oct 29, 2020 9.630 9.900 9.520 9.740 1,291,225 +0.00(+0.00%)
Oct 28, 2020 10.70 10.71 9.700 9.740 1,341,999 -0.21(-2.11%)
Oct 27, 2020 10.40 10.40 9.950 9.950 932,283 -0.55(-5.24%)
Oct 26, 2020 10.87 10.87 10.37 10.50 1,127,947 -0.62(-5.58%)
Oct 23, 2020 11.04 11.21 10.96 11.12 516,300 +0.23(+2.11%)
Oct 22, 2020 11.35 11.40 10.72 10.89 1,506,441 -0.62(-5.39%)
Oct 21, 2020 11.28 11.66 11.28 11.51 686,805 +0.24(+2.13%)
Oct 20, 2020 11.28 11.50 11.13 11.27 705,066 +0.23(+2.08%)
Oct 19, 2020 11.35 11.57 11.02 11.04 857,059 -0.24(-2.13%)
Oct 16, 2020 11.28 11.56 11.21 11.28 642,300 +0.03(+0.27%)
Oct 15, 2020 10.94 11.36 10.80 11.25 908,506 +0.08(+0.72%)
Oct 14, 2020 11.21 11.29 11.10 11.17 681,121 -0.02(-0.18%)
Oct 13, 2020 11.18 11.24 11.04 11.19 761,789 -0.11(-0.97%)
Oct 12, 2020 11.48 11.62 11.26 11.30 693,264 -0.14(-1.22%)
Oct 09, 2020 11.99 12.32 11.34 11.44 1,151,200 -0.55(-4.59%)
Oct 08, 2020 11.58 12.00 11.57 11.99 1,144,539 +0.56(+4.90%)
Oct 07, 2020 11.56 11.90 11.43 11.43 1,301,336 +0.10(+0.88%)
Oct 06, 2020 11.98 12.13 11.33 11.33 974,214 -0.51(-4.31%)
Oct 05, 2020 11.53 11.96 11.53 11.84 999,612 +0.51(+4.50%)
Oct 02, 2020 10.52 11.37 10.47 11.33 1,418,300 +0.51(+4.71%)
Oct 01, 2020 10.69 10.95 10.54 10.82 1,392,104 +0.23(+2.17%)
Sep 30, 2020 10.66 10.95 10.39 10.59 1,914,691 +0.01(+0.09%)
Sep 29, 2020 10.62 10.70 10.42 10.58 695,758 +0.01(+0.09%)
Sep 28, 2020 10.15 10.61 10.15 10.57 1,115,615 +0.49(+4.86%)
Sep 25, 2020 9.490 10.13 9.490 10.08 1,010,400 +0.48(+5.00%)
Sep 24, 2020 9.250 9.710 9.100 9.600 1,462,856 +0.27(+2.89%)
Sep 23, 2020 9.630 9.800 9.300 9.330 1,422,749 -0.25(-2.61%)
Sep 22, 2020 9.670 9.880 9.375 9.580 1,176,690 -0.06(-0.62%)
Sep 21, 2020 10.51 10.51 9.400 9.640 2,678,214 -1.29(-11.80%)
Sep 18, 2020 11.81 11.81 10.87 10.93 3,056,100 -0.83(-7.06%)
Sep 17, 2020 11.68 11.90 11.40 11.76 1,192,251 -0.18(-1.51%)
Sep 16, 2020 12.06 12.06 11.44 11.94 1,668,225 -0.08(-0.67%)
Sep 15, 2020 11.87 12.38 11.87 12.02 1,163,210 +0.25(+2.12%)
Sep 14, 2020 11.29 11.82 11.15 11.77 1,079,822 +0.64(+5.75%)
Sep 11, 2020 11.37 11.37 11.05 11.13 825,100 -0.19(-1.68%)
Sep 10, 2020 11.54 11.71 11.31 11.32 739,388 -0.18(-1.57%)
Sep 09, 2020 11.48 11.62 11.33 11.50 929,031 +0.17(+1.50%)
Sep 08, 2020 11.43 11.61 11.06 11.33 994,426 -0.29(-2.50%)
Sep 04, 2020 11.76 11.76 10.90 11.62 1,082,700 +0.14(+1.22%)
Sep 03, 2020 11.91 12.12 11.34 11.48 1,124,912 -0.39(-3.29%)
Sep 02, 2020 11.32 11.94 11.28 11.87 949,245 +0.65(+5.79%)
Sep 01, 2020 10.78 11.24 10.64 11.22 1,005,817 +0.34(+3.12%)
Aug 31, 2020 11.27 11.27 10.80 10.88 1,342,767 -0.42(-3.72%)
Aug 28, 2020 11.41 11.48 10.81 11.30 1,391,500 -0.29(-2.50%)
Aug 27, 2020 11.34 11.67 11.33 11.59 813,467 +0.30(+2.66%)
Aug 26, 2020 11.35 11.46 11.17 11.29 657,106 +0.00(+0.00%)
Aug 25, 2020 11.51 11.52 11.09 11.29 722,358 -0.08(-0.70%)
Aug 24, 2020 11.20 11.43 11.15 11.37 921,960 +0.26(+2.34%)
Aug 21, 2020 11.30 11.39 10.96 11.11 817,300 -0.28(-2.46%)
Aug 20, 2020 11.39 11.62 11.35 11.39 544,138 -0.28(-2.40%)
Aug 19, 2020 11.57 11.99 11.56 11.67 613,561 +0.16(+1.39%)
Aug 18, 2020 11.54 11.64 11.42 11.51 552,188 -0.09(-0.78%)
Aug 17, 2020 11.84 11.90 11.56 11.60 787,624 -0.15(-1.28%)
Aug 14, 2020 11.70 11.89 11.63 11.75 839,700 -0.15(-1.26%)
Aug 13, 2020 11.42 11.95 11.31 11.90 1,116,069 +0.39(+3.39%)
Aug 12, 2020 11.63 11.63 11.29 11.51 1,088,196 +0.14(+1.23%)
Aug 11, 2020 11.67 11.78 11.31 11.37 1,511,105 -0.01(-0.09%)
Aug 10, 2020 11.00 11.56 11.00 11.38 1,781,100 +0.29(+2.61%)
Aug 07, 2020 10.94 11.10 10.41 11.09 1,300,800 +0.01(+0.09%)
Aug 06, 2020 11.57 11.74 10.84 11.08 1,647,140 -0.66(-5.62%)
Aug 05, 2020 11.14 12.59 11.14 11.74 2,941,955 +1.07(+10.03%)
Aug 04, 2020 10.59 10.84 10.41 10.67 1,202,626 -0.02(-0.19%)
Aug 03, 2020 10.53 10.74 10.28 10.69 1,368,563 +0.25(+2.39%)
Jul 31, 2020 10.77 10.80 10.13 10.44 1,286,500 -0.41(-3.78%)
Jul 30, 2020 10.80 10.95 10.51 10.85 1,090,335 -0.19(-1.72%)
Jul 29, 2020 10.77 11.15 10.58 11.04 1,202,334 +0.25(+2.32%)
Jul 28, 2020 10.29 10.97 10.22 10.79 2,449,850 +0.39(+3.75%)
Jul 27, 2020 10.05 10.47 9.960 10.40 1,009,153 +0.29(+2.87%)
Jul 24, 2020 10.50 10.51 9.970 10.11 1,291,500 -0.37(-3.53%)
Jul 23, 2020 10.30 10.62 10.29 10.48 1,289,764 +0.08(+0.77%)
Jul 22, 2020 10.35 10.58 10.17 10.40 1,491,753 -0.06(-0.57%)
Jul 21, 2020 10.16 10.57 10.15 10.46 1,845,959 +0.45(+4.50%)
Jul 20, 2020 9.790 10.06 9.680 10.01 1,044,384 +0.13(+1.32%)
Jul 17, 2020 10.06 10.29 9.840 9.880 1,818,800 -0.19(-1.89%)
Jul 16, 2020 9.400 10.37 9.390 10.07 3,059,471 +0.87(+9.46%)
Jul 15, 2020 9.660 9.750 9.190 9.200 1,432,624 -0.03(-0.33%)
Jul 14, 2020 8.710 9.240 8.560 9.230 1,353,968 +0.48(+5.49%)
Jul 13, 2020 8.730 9.060 8.565 8.750 1,223,611 +0.12(+1.39%)
Jul 10, 2020 8.740 8.790 8.250 8.630 2,083,200 -0.09(-1.03%)
Jul 09, 2020 9.520 9.520 8.650 8.720 1,753,666 -0.71(-7.53%)
Jul 08, 2020 9.570 9.640 9.190 9.430 1,440,424 -0.25(-2.58%)
Jul 07, 2020 9.190 9.780 9.140 9.680 2,530,389 +0.34(+3.64%)
Jul 06, 2020 9.450 9.610 9.190 9.340 1,192,393 +0.04(+0.43%)
Jul 02, 2020 9.240 9.455 9.120 9.300 1,430,200 +0.40(+4.49%)
Jul 01, 2020 8.900 9.080 8.570 8.900 1,809,282 -0.08(-0.89%)
Jun 30, 2020 8.580 9.410 8.310 8.980 3,817,492 +0.29(+3.34%)
Jun 29, 2020 7.860 8.700 7.780 8.690 1,970,037 +0.95(+12.27%)
Jun 26, 2020 8.360 8.430 7.640 7.740 17,307,900 -0.76(-8.94%)
Jun 25, 2020 8.030 8.530 7.960 8.500 3,080,142 +0.38(+4.68%)
Jun 24, 2020 8.370 8.480 7.970 8.120 1,962,515 -0.46(-5.36%)
Jun 23, 2020 8.890 9.060 8.480 8.580 1,533,911 -0.10(-1.15%)
Jun 22, 2020 8.600 8.788 8.370 8.680 1,629,327 -0.01(-0.12%)
Jun 19, 2020 8.760 9.210 8.645 8.690 2,011,600 +0.01(+0.12%)
Jun 18, 2020 8.470 8.980 8.432 8.680 2,065,633 +0.07(+0.81%)
Jun 17, 2020 9.100 9.330 8.580 8.610 1,915,634 -0.53(-5.80%)
Jun 16, 2020 9.520 10.10 9.095 9.140 2,226,826 +0.32(+3.63%)
Jun 15, 2020 8.250 9.000 8.110 8.820 1,951,124 +0.18(+2.08%)
Jun 12, 2020 8.780 9.310 8.280 8.640 1,937,500 +0.44(+5.37%)
Jun 11, 2020 8.230 8.565 8.135 8.200 2,419,011 -0.88(-9.69%)
Jun 10, 2020 9.310 9.380 8.662 9.080 2,161,969 -0.42(-4.42%)
Jun 09, 2020 10.62 10.62 9.090 9.500 4,068,437 -1.59(-14.34%)
Jun 08, 2020 11.52 11.84 10.93 11.09 2,794,127 +0.03(+0.27%)
Jun 05, 2020 10.81 11.46 10.62 11.06 3,934,400 +0.94(+9.29%)
Jun 04, 2020 9.490 10.13 9.300 10.12 3,083,505 +0.65(+6.86%)
Jun 03, 2020 8.700 9.535 8.700 9.470 2,846,702 +0.97(+11.41%)
Jun 02, 2020 9.050 9.230 8.440 8.500 2,443,716 -0.33(-3.74%)
Jun 01, 2020 7.720 8.930 7.720 8.830 3,525,242 +1.17(+15.27%)
May 29, 2020 7.970 8.080 7.590 7.660 2,078,100 -0.43(-5.32%)
May 28, 2020 8.240 8.400 7.770 8.090 1,932,767 +0.01(+0.12%)
May 27, 2020 7.900 8.140 7.770 8.080 2,273,445 +0.43(+5.62%)
May 26, 2020 7.570 7.772 7.420 7.650 1,904,196 +0.47(+6.55%)
May 22, 2020 7.370 7.390 6.910 7.180 1,342,500 -0.12(-1.64%)
May 21, 2020 7.150 7.460 7.120 7.300 1,415,677 +0.09(+1.25%)
May 20, 2020 7.420 7.650 7.150 7.210 1,413,477 -0.05(-0.69%)
May 19, 2020 7.130 7.640 6.840 7.260 1,487,376 +0.09(+1.26%)
May 18, 2020 6.700 7.280 6.676 7.170 1,662,732 +0.85(+13.45%)
May 15, 2020 6.300 6.425 6.150 6.320 839,300 -0.10(-1.56%)
May 14, 2020 6.010 6.570 5.760 6.420 1,176,422 +0.25(+4.05%)
May 13, 2020 6.770 6.790 6.060 6.170 1,580,744 -0.65(-9.53%)
May 12, 2020 7.500 7.510 6.820 6.820 1,918,510 -0.67(-8.95%)
May 11, 2020 7.670 7.700 7.195 7.490 1,600,682 -0.37(-4.71%)
May 08, 2020 7.530 7.895 7.510 7.860 1,793,000 +0.55(+7.52%)
May 07, 2020 7.040 7.475 7.040 7.310 1,551,552 +0.38(+5.48%)
May 06, 2020 7.530 7.650 6.890 6.930 2,028,770 -0.46(-6.22%)
May 05, 2020 7.900 8.070 7.370 7.390 1,722,126 -0.35(-4.52%)
May 04, 2020 8.000 8.000 7.570 7.740 2,661,771 -0.41(-5.03%)
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.