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

Douyu International Holdings Ltd ADR (NQ: DOYU )

9.970 +0.080 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2020 13.57 13.91 13.21 13.21 2,999,720 -0.24(-1.78%)
Sep 29, 2020 13.82 13.89 13.39 13.45 2,597,651 -0.51(-3.65%)
Sep 28, 2020 14.49 14.50 13.76 13.96 2,661,056 -0.20(-1.41%)
Sep 25, 2020 14.89 14.89 14.13 14.16 1,911,000 -0.13(-0.91%)
Sep 24, 2020 14.25 14.50 14.03 14.29 2,428,727 -0.16(-1.11%)
Sep 23, 2020 14.90 14.94 14.44 14.45 1,548,759 -0.43(-2.89%)
Sep 22, 2020 15.14 15.20 14.77 14.88 1,697,511 -0.34(-2.23%)
Sep 21, 2020 15.55 15.64 14.52 15.22 2,024,468 -0.81(-5.05%)
Sep 18, 2020 16.27 16.55 15.86 16.03 1,572,500 -0.30(-1.84%)
Sep 17, 2020 16.00 16.42 15.81 16.33 1,242,679 -0.01(-0.06%)
Sep 16, 2020 16.54 16.60 16.04 16.34 1,017,650 -0.02(-0.12%)
Sep 15, 2020 16.25 16.50 16.13 16.36 685,967 +0.24(+1.49%)
Sep 14, 2020 15.99 16.33 15.96 16.12 923,068 +0.31(+1.96%)
Sep 11, 2020 15.66 15.84 15.23 15.81 912,500 +0.39(+2.53%)
Sep 10, 2020 16.25 16.35 15.37 15.42 1,903,901 -0.65(-4.04%)
Sep 09, 2020 15.63 16.19 15.56 16.07 904,810 +0.66(+4.28%)
Sep 08, 2020 14.93 15.64 14.88 15.41 1,446,143 -0.32(-2.03%)
Sep 04, 2020 15.55 15.89 14.60 15.73 2,593,300 +0.36(+2.34%)
Sep 03, 2020 16.70 16.71 15.05 15.37 2,496,248 -1.57(-9.27%)
Sep 02, 2020 17.77 17.85 16.79 16.94 1,686,805 -0.60(-3.42%)
Sep 01, 2020 16.65 17.80 16.65 17.54 2,714,800 +0.80(+4.78%)
Aug 31, 2020 16.89 17.12 16.42 16.74 1,546,584 +0.05(+0.30%)
Aug 28, 2020 16.26 16.71 16.26 16.69 1,822,400 +0.39(+2.39%)
Aug 27, 2020 16.10 16.37 16.01 16.30 1,294,165 +0.12(+0.74%)
Aug 26, 2020 15.80 16.30 15.76 16.18 1,915,950 +0.29(+1.83%)
Aug 25, 2020 15.32 15.99 15.01 15.89 1,540,384 +0.23(+1.47%)
Aug 24, 2020 14.80 15.68 14.74 15.66 2,588,346 +1.02(+6.97%)
Aug 21, 2020 14.66 14.87 14.54 14.64 1,120,400 -0.06(-0.41%)
Aug 20, 2020 14.75 15.01 14.65 14.70 847,675 -0.20(-1.34%)
Aug 19, 2020 15.08 15.23 14.75 14.90 2,167,046 -0.06(-0.40%)
Aug 18, 2020 14.51 15.23 14.51 14.96 2,987,214 +0.38(+2.61%)
Aug 17, 2020 14.73 14.89 14.27 14.58 2,011,813 -0.06(-0.41%)
Aug 14, 2020 14.28 14.64 14.25 14.64 2,698,500 +0.14(+0.97%)
Aug 13, 2020 14.62 14.79 14.12 14.50 1,952,547 -0.29(-1.96%)
Aug 12, 2020 14.53 14.87 14.39 14.79 2,930,452 +0.36(+2.49%)
Aug 11, 2020 14.33 14.79 13.85 14.43 4,800,870 +0.46(+3.29%)
Aug 10, 2020 15.96 16.06 13.81 13.97 7,457,654 -1.30(-8.51%)
Aug 07, 2020 14.80 15.33 14.51 15.27 4,629,000 -0.65(-4.08%)
Aug 06, 2020 16.00 16.21 15.43 15.92 3,907,840 +0.24(+1.53%)
Aug 05, 2020 17.24 17.24 14.92 15.68 7,304,324 +0.89(+6.02%)
Aug 04, 2020 14.65 14.80 14.41 14.79 1,291,240 +0.12(+0.82%)
Aug 03, 2020 13.95 14.90 13.68 14.67 2,893,355 +1.21(+8.99%)
Jul 31, 2020 13.22 13.96 13.20 13.46 2,995,700 +0.32(+2.44%)
Jul 30, 2020 12.31 13.16 12.29 13.14 1,748,771 +0.59(+4.70%)
Jul 29, 2020 11.97 12.58 11.88 12.55 1,597,948 +0.76(+6.45%)
Jul 28, 2020 11.69 12.06 11.52 11.79 1,022,591 +0.02(+0.17%)
Jul 27, 2020 11.56 11.81 11.39 11.77 836,761 +0.29(+2.53%)
Jul 24, 2020 11.17 11.59 10.88 11.48 2,434,300 -0.14(-1.20%)
Jul 23, 2020 12.36 12.40 11.60 11.62 1,281,299 -0.61(-4.99%)
Jul 22, 2020 13.08 13.08 12.01 12.23 2,693,601 -1.21(-9.00%)
Jul 21, 2020 13.00 13.65 12.86 13.44 2,102,816 +0.64(+5.00%)
Jul 20, 2020 12.25 12.80 11.96 12.80 1,769,705 +0.78(+6.49%)
Jul 17, 2020 12.22 12.33 11.94 12.02 1,375,600 -0.03(-0.25%)
Jul 16, 2020 11.89 12.25 11.67 12.05 2,056,671 -0.27(-2.19%)
Jul 15, 2020 12.80 12.83 12.23 12.32 1,555,975 -0.40(-3.14%)
Jul 14, 2020 12.55 12.94 11.86 12.72 3,488,501 -0.23(-1.78%)
Jul 13, 2020 13.55 13.95 12.94 12.95 2,189,956 -0.39(-2.92%)
Jul 10, 2020 13.48 14.08 13.19 13.34 2,238,300 -0.31(-2.27%)
Jul 09, 2020 13.57 13.81 12.87 13.65 4,025,366 +0.67(+5.16%)
Jul 08, 2020 13.09 13.62 12.82 12.98 5,456,040 +0.25(+1.96%)
Jul 07, 2020 12.58 12.79 12.23 12.73 2,384,225 +0.29(+2.33%)
Jul 06, 2020 12.77 13.64 11.95 12.44 3,523,980 +0.53(+4.45%)
Jul 02, 2020 11.89 12.19 11.78 11.91 1,788,400 +0.34(+2.94%)
Jul 01, 2020 11.60 11.80 11.34 11.57 1,472,325 +0.03(+0.26%)
Jun 30, 2020 12.07 12.49 11.42 11.54 2,862,419 -0.28(-2.37%)
Jun 29, 2020 11.40 12.19 11.18 11.82 2,221,592 +0.66(+5.91%)
Jun 26, 2020 11.31 11.48 11.06 11.16 1,274,300 +0.06(+0.54%)
Jun 25, 2020 10.59 11.30 10.59 11.10 1,601,097 +0.56(+5.31%)
Jun 24, 2020 11.20 11.29 10.42 10.54 1,864,940 -0.92(-8.03%)
Jun 23, 2020 11.14 11.53 10.81 11.46 1,559,296 +0.30(+2.69%)
Jun 22, 2020 10.99 11.25 10.90 11.16 1,178,707 +0.09(+0.81%)
Jun 19, 2020 11.01 11.15 10.86 11.07 4,111,700 +0.23(+2.12%)
Jun 18, 2020 10.89 10.95 10.63 10.84 1,538,244 +0.17(+1.59%)
Jun 17, 2020 10.75 11.32 10.41 10.67 2,817,042 +0.14(+1.33%)
Jun 16, 2020 9.790 10.55 9.700 10.53 2,775,596 +1.00(+10.49%)
Jun 15, 2020 8.820 9.630 8.670 9.530 2,488,872 +0.55(+6.12%)
Jun 12, 2020 9.220 9.280 8.870 8.980 2,166,200 -0.01(-0.11%)
Jun 11, 2020 8.720 9.090 8.650 8.990 3,198,920 +0.08(+0.90%)
Jun 10, 2020 8.950 9.020 8.640 8.910 1,852,969 -0.03(-0.34%)
Jun 09, 2020 8.990 9.600 8.910 8.940 2,407,722 -0.13(-1.43%)
Jun 08, 2020 9.140 9.180 8.910 9.070 1,337,025 -0.05(-0.55%)
Jun 05, 2020 9.290 9.295 8.965 9.120 1,880,900 -0.08(-0.87%)
Jun 04, 2020 9.420 9.560 8.880 9.200 3,045,241 -0.22(-2.34%)
Jun 03, 2020 9.000 9.460 8.860 9.420 2,819,624 +0.50(+5.61%)
Jun 02, 2020 9.010 9.030 8.720 8.920 1,188,219 -0.08(-0.89%)
Jun 01, 2020 9.000 9.100 8.750 9.000 1,505,894 +0.00(+0.00%)
May 29, 2020 8.800 9.040 8.450 9.000 1,986,000 +0.01(+0.11%)
May 28, 2020 8.090 9.380 8.090 8.990 3,915,711 +0.86(+10.58%)
May 27, 2020 8.350 8.690 7.860 8.130 1,732,983 -0.07(-0.85%)
May 26, 2020 7.800 8.450 7.660 8.200 3,676,691 +1.29(+18.67%)
May 22, 2020 7.500 7.500 6.910 6.910 2,055,100 -0.70(-9.20%)
May 21, 2020 7.790 7.790 7.360 7.610 923,314 -0.52(-6.40%)
May 20, 2020 7.880 8.490 7.820 8.130 1,782,983 +0.38(+4.90%)
May 19, 2020 7.550 7.780 7.430 7.750 1,140,182 +0.25(+3.33%)
May 18, 2020 7.770 7.770 7.390 7.500 753,048 -0.10(-1.32%)
May 15, 2020 7.260 7.600 7.130 7.600 355,300 +0.34(+4.68%)
May 14, 2020 7.300 7.400 7.030 7.260 495,443 -0.04(-0.55%)
May 13, 2020 7.730 7.890 7.180 7.300 1,233,812 -0.40(-5.19%)
May 12, 2020 7.540 7.790 7.530 7.700 707,911 +0.21(+2.80%)
May 11, 2020 7.320 7.550 7.320 7.490 416,312 +0.03(+0.40%)
May 08, 2020 7.240 7.485 7.191 7.460 648,500 +0.30(+4.19%)
May 07, 2020 7.270 7.270 7.110 7.160 442,796 -0.01(-0.14%)
May 06, 2020 7.190 7.360 7.120 7.170 418,556 +0.10(+1.41%)
May 05, 2020 7.090 7.310 7.020 7.070 309,465 +0.07(+1.00%)
May 04, 2020 7.010 7.210 6.900 7.000 634,733 +0.00(+0.00%)
May 01, 2020 7.480 7.490 6.950 7.000 630,100 -0.59(-7.77%)
Apr 30, 2020 7.420 7.620 7.255 7.590 1,131,015 +0.11(+1.47%)
Apr 29, 2020 7.410 7.520 7.310 7.480 554,176 +0.22(+3.03%)
Apr 28, 2020 7.610 7.610 7.210 7.260 548,414 -0.30(-3.97%)
Apr 27, 2020 7.280 7.600 7.210 7.560 888,261 +0.29(+3.99%)
Apr 24, 2020 7.110 7.320 6.980 7.270 1,276,400 +0.19(+2.68%)
Apr 23, 2020 7.330 7.360 7.010 7.080 564,833 -0.17(-2.34%)
Apr 22, 2020 7.060 7.290 7.005 7.250 496,174 +0.25(+3.57%)
Apr 21, 2020 7.540 7.540 6.910 7.000 709,083 -0.60(-7.89%)
Apr 20, 2020 7.440 7.740 7.400 7.600 1,221,998 +0.06(+0.80%)
Apr 17, 2020 7.350 7.560 7.310 7.540 840,400 +0.21(+2.86%)
Apr 16, 2020 7.250 7.380 7.200 7.330 278,700 +0.10(+1.38%)
Apr 15, 2020 7.220 7.320 7.020 7.230 373,865 -0.09(-1.23%)
Apr 14, 2020 7.290 7.500 7.260 7.320 802,841 +0.10(+1.39%)
Apr 13, 2020 7.250 7.450 7.150 7.220 493,650 -0.08(-1.10%)
Apr 09, 2020 7.060 7.350 7.060 7.300 676,800 +0.30(+4.29%)
Apr 08, 2020 7.340 7.370 6.980 7.000 900,768 -0.32(-4.37%)
Apr 07, 2020 7.600 7.660 7.240 7.320 1,429,313 -0.15(-2.01%)
Apr 06, 2020 7.350 7.640 7.270 7.470 1,901,908 +0.31(+4.33%)
Apr 03, 2020 6.900 7.170 6.710 7.160 3,510,400 +0.61(+9.31%)
Apr 02, 2020 6.220 6.580 6.170 6.550 1,522,526 +0.28(+4.47%)
Apr 01, 2020 6.330 6.520 6.230 6.270 1,186,730 -0.14(-2.18%)
Mar 31, 2020 6.220 6.530 6.200 6.410 1,653,515 +0.17(+2.72%)
Mar 30, 2020 6.740 6.770 6.110 6.240 2,013,426 -0.37(-5.60%)
Mar 27, 2020 6.700 6.740 6.400 6.610 2,021,800 -0.25(-3.64%)
Mar 26, 2020 6.680 6.980 6.500 6.860 2,092,253 +0.19(+2.85%)
Mar 25, 2020 6.750 7.070 6.410 6.670 2,312,931 -0.02(-0.30%)
Mar 24, 2020 7.480 8.000 6.600 6.690 3,267,081 -0.31(-4.43%)
Mar 23, 2020 7.180 7.480 6.900 7.000 599,739 -0.25(-3.45%)
Mar 20, 2020 8.100 8.200 7.130 7.250 1,652,200 -0.79(-9.83%)
Mar 19, 2020 7.740 8.200 7.500 8.040 1,968,441 +0.31(+4.01%)
Mar 18, 2020 7.500 8.100 7.180 7.730 1,292,429 -0.14(-1.78%)
Mar 17, 2020 7.390 7.940 7.020 7.870 772,268 +0.50(+6.78%)
Mar 16, 2020 6.700 7.390 6.700 7.370 924,779 -0.34(-4.41%)
Mar 13, 2020 7.030 7.710 6.890 7.710 1,265,300 +0.80(+11.58%)
Mar 12, 2020 6.900 7.020 6.520 6.910 1,277,947 -0.38(-5.21%)
Mar 11, 2020 7.400 7.480 7.010 7.290 1,098,634 -0.31(-4.08%)
Mar 10, 2020 7.610 7.750 7.480 7.600 562,113 +0.15(+2.01%)
Mar 09, 2020 7.040 7.780 6.500 7.450 1,570,701 -0.11(-1.46%)
Mar 06, 2020 7.820 8.040 7.310 7.560 1,016,300 -0.46(-5.74%)
Mar 05, 2020 8.080 8.230 7.920 8.020 393,098 -0.14(-1.72%)
Mar 04, 2020 8.100 8.280 8.030 8.160 484,227 +0.18(+2.26%)
Mar 03, 2020 7.850 8.070 7.800 7.980 1,661,288 +0.18(+2.31%)
Mar 02, 2020 7.820 7.990 7.570 7.800 705,430 +0.03(+0.39%)
Feb 28, 2020 7.440 7.770 7.400 7.770 1,168,500 -0.02(-0.26%)
Feb 27, 2020 7.900 8.020 7.390 7.790 1,612,398 -0.19(-2.38%)
Feb 26, 2020 7.920 8.120 7.910 7.980 681,899 +0.08(+1.01%)
Feb 25, 2020 7.940 8.060 7.805 7.900 558,899 +0.00(+0.00%)
Feb 24, 2020 7.840 7.950 7.570 7.900 785,306 -0.17(-2.11%)
Feb 21, 2020 8.140 8.140 8.010 8.070 1,051,600 -0.09(-1.10%)
Feb 20, 2020 8.110 8.330 8.020 8.160 1,350,991 +0.07(+0.87%)
Feb 19, 2020 8.380 8.510 8.055 8.090 843,453 -0.24(-2.88%)
Feb 18, 2020 8.830 8.880 8.130 8.330 984,803 -0.43(-4.91%)
Feb 14, 2020 8.470 8.990 8.440 8.760 1,265,600 +0.31(+3.67%)
Feb 13, 2020 8.480 8.587 8.400 8.450 634,031 -0.08(-0.94%)
Feb 12, 2020 8.600 8.710 8.510 8.530 1,451,922 +0.03(+0.35%)
Feb 11, 2020 8.920 8.925 8.460 8.500 1,544,782 -0.35(-3.95%)
Feb 10, 2020 8.560 8.850 8.505 8.850 1,102,079 +0.26(+3.03%)
Feb 07, 2020 8.270 8.620 8.110 8.590 1,515,600 +0.31(+3.74%)
Feb 06, 2020 8.110 8.390 8.100 8.280 1,220,876 +0.26(+3.24%)
Feb 05, 2020 8.200 8.300 7.940 8.020 1,149,259 -0.12(-1.47%)
Feb 04, 2020 8.420 8.470 8.100 8.140 1,603,352 -0.11(-1.33%)
Feb 03, 2020 8.080 8.300 8.040 8.250 1,920,872 +0.16(+1.98%)
Jan 31, 2020 8.000 8.150 7.925 8.090 1,928,100 +0.01(+0.12%)
Jan 30, 2020 7.800 8.130 7.570 8.080 2,821,108 +0.08(+1.00%)
Jan 29, 2020 7.990 8.230 7.840 8.000 2,019,108 +0.10(+1.27%)
Jan 28, 2020 7.700 8.090 7.680 7.900 2,861,411 +0.30(+3.95%)
Jan 27, 2020 7.300 7.830 7.080 7.600 4,362,833 -0.12(-1.55%)
Jan 24, 2020 7.930 8.180 7.655 7.720 2,985,700 -0.21(-2.65%)
Jan 23, 2020 7.590 7.980 7.590 7.930 4,015,148 +0.33(+4.34%)
Jan 22, 2020 8.650 8.850 7.580 7.600 4,210,902 -0.99(-11.53%)
Jan 21, 2020 9.000 9.160 8.470 8.590 2,906,844 -0.78(-8.32%)
Jan 17, 2020 9.090 9.430 9.030 9.370 1,387,000 +0.26(+2.85%)
Jan 16, 2020 8.990 9.200 8.840 9.110 1,312,138 +0.17(+1.90%)
Jan 15, 2020 8.960 9.090 8.850 8.940 1,994,964 +0.02(+0.22%)
Jan 14, 2020 9.240 9.290 8.760 8.920 2,372,435 -0.44(-4.70%)
Jan 13, 2020 9.390 9.430 9.220 9.360 2,714,027 +0.01(+0.11%)
Jan 10, 2020 9.190 9.390 8.965 9.350 2,109,000 +0.14(+1.52%)
Jan 09, 2020 9.490 9.500 9.090 9.210 2,577,946 -0.15(-1.60%)
Jan 08, 2020 8.970 9.480 8.930 9.360 1,925,608 +0.37(+4.12%)
Jan 07, 2020 8.980 9.125 8.830 8.990 2,183,767 +0.01(+0.11%)
Jan 06, 2020 8.670 9.000 8.560 8.980 1,532,740 +0.20(+2.28%)
Jan 03, 2020 8.670 8.960 8.560 8.780 1,687,500 -0.07(-0.79%)
Jan 02, 2020 8.500 8.870 8.400 8.850 2,559,271 +0.38(+4.49%)
Dec 31, 2019 8.350 8.510 8.270 8.470 1,276,600 +0.11(+1.32%)
Dec 30, 2019 8.150 8.510 8.140 8.360 1,693,728 +0.21(+2.58%)
Dec 27, 2019 8.500 8.530 8.100 8.150 1,750,700 -0.35(-4.12%)
Dec 26, 2019 8.020 8.600 8.020 8.500 1,741,928 +0.42(+5.20%)
Dec 24, 2019 8.040 8.210 7.940 8.080 1,452,600 +0.02(+0.25%)
Dec 23, 2019 7.930 8.200 7.910 8.060 1,691,454 +0.19(+2.41%)
Dec 20, 2019 8.000 8.000 7.805 7.870 3,906,300 +0.13(+1.68%)
Dec 19, 2019 7.740 7.920 7.660 7.740 1,774,755 +0.04(+0.52%)
Dec 18, 2019 7.600 7.800 7.560 7.700 708,031 +0.08(+1.05%)
Dec 17, 2019 7.590 7.770 7.530 7.620 1,137,836 -0.01(-0.13%)
Dec 16, 2019 8.030 8.030 7.460 7.630 2,309,563 -0.40(-4.98%)
Dec 13, 2019 8.100 8.245 7.800 8.030 3,503,200 -0.06(-0.74%)
Dec 12, 2019 7.690 8.120 7.650 8.090 2,621,103 +0.38(+4.93%)
Dec 11, 2019 7.260 7.730 7.260 7.710 1,348,887 +0.39(+5.33%)
Dec 10, 2019 7.110 7.340 7.050 7.320 991,737 +0.20(+2.81%)
Dec 09, 2019 7.130 7.180 7.020 7.120 1,248,277 -0.06(-0.84%)
Dec 06, 2019 7.200 7.250 7.080 7.180 621,500 +0.02(+0.28%)
Dec 05, 2019 7.300 7.330 7.055 7.160 988,884 -0.14(-1.92%)
Dec 04, 2019 7.240 7.330 7.100 7.300 918,656 +0.10(+1.39%)
Dec 03, 2019 7.050 7.390 7.010 7.200 2,827,057 -0.31(-4.13%)
Dec 02, 2019 7.330 7.640 7.170 7.510 3,180,872 +0.05(+0.67%)
Nov 29, 2019 7.750 7.750 7.460 7.460 905,000 -0.38(-4.85%)
Nov 27, 2019 8.000 8.020 7.400 7.840 1,681,100 +0.19(+2.48%)
Nov 26, 2019 7.710 7.750 7.500 7.650 1,102,215 -0.05(-0.65%)
Nov 25, 2019 7.680 7.750 7.490 7.700 730,276 +0.11(+1.45%)
Nov 22, 2019 7.330 7.620 7.330 7.590 349,400 +0.25(+3.41%)
Nov 21, 2019 7.310 7.480 7.270 7.340 465,209 +0.04(+0.55%)
Nov 20, 2019 7.620 7.620 7.240 7.300 630,448 -0.36(-4.70%)
Nov 19, 2019 7.650 7.990 7.540 7.660 392,198 +0.01(+0.13%)
Nov 18, 2019 7.510 7.670 7.370 7.650 431,494 +0.13(+1.73%)
Nov 15, 2019 7.300 7.620 7.300 7.520 578,300 +0.30(+4.16%)
Nov 14, 2019 7.310 7.370 7.150 7.220 743,600 -0.09(-1.23%)
Nov 13, 2019 7.540 7.670 7.300 7.310 452,821 -0.20(-2.66%)
Nov 12, 2019 7.880 7.880 7.280 7.510 857,249 -0.27(-3.47%)
Nov 11, 2019 8.030 8.030 7.700 7.780 538,135 -0.25(-3.11%)
Nov 08, 2019 7.970 8.130 7.890 8.030 709,100 +0.05(+0.63%)
Nov 07, 2019 7.970 8.120 7.930 7.980 499,906 +0.18(+2.31%)
Nov 06, 2019 8.180 8.230 7.795 7.800 872,537 -0.45(-5.45%)
Nov 05, 2019 8.310 8.360 8.050 8.250 552,928 -0.03(-0.36%)
Nov 04, 2019 7.810 8.300 7.810 8.280 894,320 +0.52(+6.70%)
Nov 01, 2019 7.780 7.855 7.570 7.760 774,800 -0.01(-0.13%)
Oct 31, 2019 7.840 7.940 7.710 7.770 456,895 -0.14(-1.77%)
Oct 30, 2019 7.750 7.960 7.680 7.910 421,722 +0.15(+1.93%)
Oct 29, 2019 7.830 7.890 7.700 7.760 877,982 -0.12(-1.52%)
Oct 28, 2019 7.770 7.960 7.660 7.880 558,954 -0.02(-0.25%)
Oct 25, 2019 7.680 8.050 7.660 7.900 891,300 +0.15(+1.94%)
Oct 24, 2019 7.770 7.950 7.460 7.750 947,679 -0.06(-0.77%)
Oct 23, 2019 7.400 7.880 7.320 7.810 1,843,632 +0.48(+6.55%)
Oct 22, 2019 7.640 7.690 7.300 7.330 1,361,464 -0.24(-3.17%)
Oct 21, 2019 7.650 7.678 7.420 7.570 1,389,449 +0.03(+0.40%)
Oct 18, 2019 7.350 7.630 7.300 7.540 1,771,500 +0.17(+2.31%)
Oct 17, 2019 7.150 7.400 7.010 7.370 1,503,367 +0.25(+3.51%)
Oct 16, 2019 7.410 7.450 7.020 7.120 3,138,148 -0.35(-4.69%)
Oct 15, 2019 7.800 7.860 7.410 7.470 2,340,330 -0.19(-2.48%)
Oct 14, 2019 8.450 8.450 7.640 7.660 3,807,184 -0.87(-10.20%)
Oct 11, 2019 8.160 8.570 8.160 8.530 734,400 +0.42(+5.18%)
Oct 10, 2019 7.960 8.140 7.880 8.110 1,497,817 +0.10(+1.25%)
Oct 09, 2019 8.000 8.120 7.910 8.010 1,197,574 +0.08(+1.01%)
Oct 08, 2019 8.000 8.110 7.920 7.930 1,082,030 -0.18(-2.22%)
Oct 07, 2019 8.430 8.430 8.110 8.110 708,641 -0.40(-4.70%)
Oct 04, 2019 8.200 8.570 8.200 8.510 340,900 +0.27(+3.28%)
Oct 03, 2019 8.220 8.240 8.020 8.240 1,275,243 +0.12(+1.48%)
Oct 02, 2019 8.140 8.150 8.050 8.120 1,357,542 -0.07(-0.85%)
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.