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

Tenaris S.A. ADR (NY: TS )

32.30 +0.30 (+0.95%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 10, 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 8.823 8.929 8.690 8.725 3,093,019 +0.12(+1.34%)
Sep 29, 2020 8.796 8.805 8.451 8.610 1,799,642 -0.12(-1.42%)
Sep 28, 2020 8.725 8.867 8.690 8.734 2,143,420 +0.29(+3.46%)
Sep 25, 2020 8.477 8.513 8.353 8.442 1,801,354 -0.21(-2.46%)
Sep 24, 2020 8.584 8.841 8.508 8.655 2,625,562 +0.04(+0.41%)
Sep 23, 2020 8.920 9.049 8.601 8.619 2,351,111 -0.37(-4.14%)
Sep 22, 2020 9.018 9.213 8.832 8.991 2,196,629 -0.12(-1.26%)
Sep 21, 2020 9.301 9.337 8.934 9.106 3,044,036 -0.56(-5.77%)
Sep 18, 2020 9.682 9.837 9.563 9.664 2,329,332 -0.30(-3.02%)
Sep 17, 2020 9.877 10.04 9.833 9.966 1,483,904 -0.03(-0.27%)
Sep 16, 2020 9.726 10.11 9.602 9.992 2,425,985 +0.50(+5.32%)
Sep 15, 2020 9.567 9.664 9.465 9.487 1,971,594 -0.07(-0.74%)
Sep 14, 2020 9.532 9.589 9.390 9.558 1,507,227 +0.05(+0.56%)
Sep 11, 2020 9.487 9.567 9.346 9.505 1,911,533 +0.06(+0.66%)
Sep 10, 2020 9.771 9.806 9.434 9.443 2,953,227 -0.11(-1.11%)
Sep 09, 2020 9.629 9.762 9.540 9.549 2,243,865 -0.04(-0.46%)
Sep 08, 2020 9.735 9.837 9.514 9.594 1,979,371 -0.52(-5.17%)
Sep 04, 2020 10.16 10.22 10.00 10.12 1,643,988 +0.02(+0.18%)
Sep 03, 2020 10.03 10.21 9.966 10.10 3,569,193 +0.04(+0.44%)
Sep 02, 2020 10.02 10.11 9.939 10.05 1,515,787 -0.09(-0.87%)
Sep 01, 2020 10.15 10.20 10.03 10.14 1,307,178 -0.19(-1.80%)
Aug 31, 2020 10.51 10.52 10.32 10.33 894,654 -0.11(-1.02%)
Aug 28, 2020 10.25 10.46 10.24 10.44 860,545 +0.20(+1.99%)
Aug 27, 2020 10.32 10.36 10.09 10.23 1,619,094 -0.08(-0.77%)
Aug 26, 2020 10.49 10.53 10.28 10.31 1,351,284 -0.21(-2.02%)
Aug 25, 2020 10.76 10.79 10.45 10.52 1,166,377 -0.05(-0.50%)
Aug 24, 2020 10.43 10.62 10.34 10.58 1,463,435 +0.38(+3.74%)
Aug 21, 2020 10.20 10.28 10.13 10.20 1,933,433 -0.15(-1.46%)
Aug 20, 2020 10.41 10.44 10.27 10.35 1,994,149 -0.08(-0.77%)
Aug 19, 2020 10.61 10.67 10.40 10.43 1,492,757 -0.26(-2.40%)
Aug 18, 2020 10.84 10.90 10.65 10.68 1,512,319 -0.04(-0.33%)
Aug 17, 2020 10.82 10.86 10.71 10.72 1,193,359 -0.09(-0.82%)
Aug 14, 2020 10.72 10.81 10.69 10.81 1,316,048 -0.03(-0.24%)
Aug 13, 2020 10.99 10.99 10.79 10.83 1,594,374 -0.12(-1.13%)
Aug 12, 2020 11.20 11.21 10.91 10.96 2,288,122 +0.01(+0.08%)
Aug 11, 2020 11.15 11.15 10.90 10.95 2,383,807 +0.17(+1.56%)
Aug 10, 2020 10.51 10.89 10.51 10.78 2,677,591 +0.09(+0.83%)
Aug 07, 2020 10.61 10.72 10.49 10.69 1,723,010 -0.09(-0.82%)
Aug 06, 2020 10.94 10.95 10.64 10.78 2,833,687 -0.47(-4.17%)
Aug 05, 2020 11.21 11.51 11.17 11.25 2,160,102 +0.40(+3.67%)
Aug 04, 2020 10.56 10.95 10.55 10.85 1,886,214 +0.22(+2.08%)
Aug 03, 2020 10.47 10.76 10.37 10.63 1,881,770 +0.27(+2.56%)
Jul 31, 2020 10.39 10.42 10.20 10.36 2,276,952 -0.20(-1.93%)
Jul 30, 2020 10.71 10.78 10.46 10.57 2,904,040 -0.35(-3.17%)
Jul 29, 2020 10.83 10.94 10.61 10.91 2,441,379 -0.11(-0.96%)
Jul 28, 2020 11.26 11.36 10.96 11.02 3,109,801 -0.35(-3.04%)
Jul 27, 2020 11.45 11.50 11.24 11.37 4,715,628 -0.11(-0.93%)
Jul 24, 2020 11.59 11.69 11.40 11.47 1,509,651 -0.23(-1.97%)
Jul 23, 2020 11.60 11.73 11.52 11.70 1,113,252 -0.06(-0.53%)
Jul 22, 2020 11.87 11.89 11.70 11.76 1,524,400 -0.27(-2.21%)
Jul 21, 2020 11.69 12.10 11.66 12.03 2,313,201 +0.51(+4.46%)
Jul 20, 2020 11.62 11.68 11.48 11.52 1,705,031 +0.00(+0.00%)
Jul 17, 2020 11.61 11.72 11.51 11.52 1,114,882 -0.23(-1.96%)
Jul 16, 2020 11.68 11.84 11.58 11.75 1,763,848 +0.11(+0.91%)
Jul 15, 2020 11.68 11.75 11.52 11.64 1,280,975 +0.26(+2.26%)
Jul 14, 2020 11.04 11.41 11.00 11.38 1,201,151 +0.29(+2.64%)
Jul 13, 2020 11.35 11.35 11.07 11.09 2,170,455 -0.12(-1.03%)
Jul 10, 2020 11.05 11.22 10.98 11.21 1,230,818 +0.32(+2.93%)
Jul 09, 2020 11.45 11.47 10.89 10.89 2,263,678 -0.58(-5.10%)
Jul 08, 2020 11.65 11.69 11.44 11.47 1,471,271 -0.04(-0.31%)
Jul 07, 2020 11.71 11.72 11.50 11.51 2,530,063 -0.33(-2.77%)
Jul 06, 2020 11.89 11.99 11.73 11.83 2,776,602 +0.36(+3.17%)
Jul 02, 2020 11.58 11.74 11.44 11.47 1,541,034 +0.27(+2.45%)
Jul 01, 2020 11.31 11.56 11.19 11.20 1,620,454 -0.26(-2.24%)
Jun 30, 2020 11.25 11.54 11.18 11.45 2,819,277 -0.07(-0.62%)
Jun 29, 2020 11.49 11.62 11.38 11.52 1,459,087 +0.15(+1.32%)
Jun 26, 2020 11.72 11.73 11.28 11.37 1,639,247 -0.42(-3.53%)
Jun 25, 2020 11.35 11.83 11.31 11.79 1,861,605 +0.30(+2.62%)
Jun 24, 2020 12.05 12.05 11.45 11.49 2,827,072 -0.69(-5.67%)
Jun 23, 2020 12.37 12.42 12.15 12.18 2,111,933 +0.11(+0.88%)
Jun 22, 2020 12.28 12.30 12.00 12.07 2,576,170 +0.19(+1.56%)
Jun 19, 2020 12.41 12.42 11.89 11.89 2,812,154 -0.31(-2.54%)
Jun 18, 2020 12.09 12.30 12.03 12.20 1,095,614 +0.01(+0.07%)
Jun 17, 2020 12.62 12.67 12.15 12.19 1,971,233 -0.62(-4.84%)
Jun 16, 2020 12.93 13.06 12.60 12.81 1,590,130 +0.19(+1.47%)
Jun 15, 2020 12.14 12.74 12.08 12.62 2,643,925 +0.04(+0.28%)
Jun 12, 2020 12.51 12.75 12.28 12.59 1,813,998 +0.40(+3.27%)
Jun 11, 2020 12.64 12.74 12.17 12.19 2,226,859 -1.05(-7.90%)
Jun 10, 2020 13.59 13.61 13.19 13.23 1,924,920 -0.47(-3.43%)
Jun 09, 2020 13.55 13.71 13.41 13.70 2,177,410 -0.27(-1.90%)
Jun 08, 2020 13.97 14.01 13.59 13.97 2,001,283 +0.56(+4.16%)
Jun 05, 2020 13.60 13.73 13.38 13.41 2,043,160 +0.34(+2.57%)
Jun 04, 2020 13.04 13.16 12.82 13.07 1,410,296 +0.27(+2.15%)
Jun 03, 2020 12.83 12.87 12.62 12.80 2,362,434 +0.74(+6.17%)
Jun 02, 2020 11.94 12.11 11.91 12.06 1,262,136 +0.43(+3.66%)
Jun 01, 2020 11.37 11.68 11.30 11.63 2,034,165 +0.42(+3.71%)
May 29, 2020 11.21 11.28 10.96 11.21 1,731,025 -0.22(-1.94%)
May 28, 2020 11.44 11.61 11.23 11.44 1,932,935 +0.09(+0.78%)
May 27, 2020 11.25 11.37 10.95 11.35 2,266,943 +0.39(+3.56%)
May 26, 2020 11.10 11.18 10.92 10.96 4,878,643 +0.08(+0.73%)
May 22, 2020 10.80 10.92 10.62 10.88 2,006,923 -0.07(-0.65%)
May 21, 2020 11.16 11.26 10.78 10.95 2,180,516 -0.38(-3.36%)
May 20, 2020 11.16 11.45 11.11 11.33 3,075,697 +0.44(+4.07%)
May 19, 2020 11.29 11.32 10.85 10.89 4,956,798 -1.12(-9.37%)
May 18, 2020 11.64 12.04 11.61 12.01 754,881 +0.84(+7.53%)
May 15, 2020 11.09 11.21 10.96 11.17 1,011,364 +0.09(+0.80%)
May 14, 2020 10.75 11.13 10.58 11.08 1,062,065 +0.08(+0.72%)
May 13, 2020 11.36 11.36 10.94 11.00 711,317 -0.53(-4.61%)
May 12, 2020 11.64 11.67 11.37 11.53 1,260,955 -0.27(-2.33%)
May 11, 2020 11.88 11.91 11.69 11.81 580,451 -0.48(-3.89%)
May 08, 2020 11.96 12.29 11.86 12.29 880,188 +0.57(+4.84%)
May 07, 2020 11.64 11.88 11.60 11.72 649,793 +0.29(+2.56%)
May 06, 2020 11.80 11.86 11.42 11.43 784,637 -0.40(-3.37%)
May 05, 2020 12.04 12.27 11.82 11.83 1,381,228 -0.17(-1.40%)
May 04, 2020 11.63 11.99 11.59 11.99 1,400,622 +0.35(+3.04%)
May 01, 2020 11.88 11.96 11.52 11.64 658,137 -0.48(-3.95%)
Apr 30, 2020 12.40 12.46 12.06 12.12 1,520,907 -0.17(-1.37%)
Apr 29, 2020 12.18 12.37 12.10 12.29 1,396,522 +0.73(+6.28%)
Apr 28, 2020 11.74 11.78 11.43 11.56 640,796 +0.03(+0.23%)
Apr 27, 2020 11.15 11.61 11.07 11.53 1,228,796 +0.27(+2.36%)
Apr 24, 2020 11.47 11.50 11.21 11.27 994,205 +0.10(+0.87%)
Apr 23, 2020 10.94 11.28 10.94 11.17 1,466,917 +0.31(+2.86%)
Apr 22, 2020 10.86 10.94 10.67 10.86 1,197,383 +0.35(+3.37%)
Apr 21, 2020 10.59 10.69 10.47 10.51 1,501,995 -0.25(-2.31%)
Apr 20, 2020 10.88 11.19 10.70 10.75 1,182,083 -0.53(-4.71%)
Apr 17, 2020 11.21 11.33 11.03 11.29 2,436,011 +0.35(+3.16%)
Apr 16, 2020 11.24 11.27 10.88 10.94 1,251,230 -0.11(-0.96%)
Apr 15, 2020 10.89 11.12 10.85 11.05 2,015,880 -0.38(-3.33%)
Apr 14, 2020 11.60 11.74 11.39 11.43 1,955,437 +0.12(+1.02%)
Apr 13, 2020 11.68 11.72 11.25 11.31 802,008 -0.20(-1.77%)
Apr 09, 2020 11.73 11.84 11.34 11.52 1,595,898 -0.24(-2.03%)
Apr 08, 2020 11.78 11.84 11.48 11.76 1,470,804 +0.17(+1.45%)
Apr 07, 2020 11.92 12.06 11.54 11.59 934,733 +0.20(+1.79%)
Apr 06, 2020 11.28 11.45 11.17 11.38 1,047,140 +0.38(+3.46%)
Apr 03, 2020 11.04 11.10 10.81 11.00 2,194,769 +0.03(+0.24%)
Apr 02, 2020 10.77 11.17 10.60 10.98 2,066,578 +0.56(+5.36%)
Apr 01, 2020 10.68 10.74 10.32 10.42 2,499,310 -0.26(-2.41%)
Mar 31, 2020 10.82 10.90 10.54 10.67 3,014,846 +0.08(+0.75%)
Mar 30, 2020 10.81 10.86 10.41 10.59 3,493,146 -0.32(-2.92%)
Mar 27, 2020 10.82 11.02 10.73 10.91 6,266,754 -0.28(-2.53%)
Mar 26, 2020 10.67 11.25 10.59 11.20 3,680,642 +0.97(+9.44%)
Mar 25, 2020 9.957 10.38 9.682 10.23 2,772,148 +0.19(+1.85%)
Mar 24, 2020 10.26 10.32 9.682 10.05 3,786,754 +0.50(+5.29%)
Mar 23, 2020 9.974 10.01 9.523 9.540 2,963,380 +0.14(+1.51%)
Mar 20, 2020 9.620 9.868 8.965 9.399 4,112,624 -0.19(-2.03%)
Mar 19, 2020 9.425 9.744 9.151 9.594 4,209,422 +0.94(+10.85%)
Mar 18, 2020 8.867 9.576 8.340 8.655 3,249,139 -0.35(-3.93%)
Mar 17, 2020 8.867 9.363 8.677 9.009 3,784,906 +0.32(+3.67%)
Mar 16, 2020 8.265 9.275 8.061 8.690 4,943,068 -1.39(-13.80%)
Mar 13, 2020 10.44 10.46 9.310 10.08 3,439,134 +0.81(+8.69%)
Mar 12, 2020 9.992 10.47 9.062 9.275 7,704,536 -1.52(-14.11%)
Mar 11, 2020 11.06 11.31 10.65 10.80 11,468,045 -0.94(-8.00%)
Mar 10, 2020 12.03 12.05 11.12 11.74 7,353,210 +0.39(+3.44%)
Mar 09, 2020 11.91 12.29 11.34 11.35 6,626,557 -3.23(-22.18%)
Mar 06, 2020 15.03 15.19 14.52 14.58 7,303,743 -0.91(-5.89%)
Mar 05, 2020 15.34 15.55 15.27 15.49 4,575,125 -0.45(-2.83%)
Mar 04, 2020 15.99 16.07 15.63 15.95 5,153,149 -0.10(-0.61%)
Mar 03, 2020 16.32 16.71 15.88 16.04 5,254,623 -0.40(-2.43%)
Mar 02, 2020 16.07 16.44 15.76 16.44 4,111,803 +0.32(+1.98%)
Feb 28, 2020 15.79 16.25 15.70 16.12 6,823,292 +0.06(+0.39%)
Feb 27, 2020 16.28 16.58 16.00 16.06 4,861,269 -0.69(-4.12%)
Feb 26, 2020 16.98 17.08 16.70 16.75 3,478,687 -0.10(-0.58%)
Feb 25, 2020 17.12 17.17 16.68 16.85 2,788,883 -0.12(-0.68%)
Feb 24, 2020 16.89 17.21 16.88 16.96 3,020,669 -1.04(-5.76%)
Feb 21, 2020 18.32 18.33 17.94 18.00 4,616,669 -0.66(-3.51%)
Feb 20, 2020 17.95 18.82 17.89 18.66 4,762,042 +0.35(+1.94%)
Feb 19, 2020 18.08 18.32 17.92 18.30 2,073,046 +0.43(+2.38%)
Feb 18, 2020 18.15 18.15 17.85 17.88 2,508,644 -0.53(-2.89%)
Feb 14, 2020 18.62 18.63 18.35 18.41 2,264,195 -0.18(-0.95%)
Feb 13, 2020 18.59 18.66 18.47 18.58 1,434,865 -0.19(-0.99%)
Feb 12, 2020 18.90 19.05 18.70 18.77 1,867,249 +0.25(+1.34%)
Feb 11, 2020 18.51 18.64 18.34 18.52 1,789,334 +0.32(+1.75%)
Feb 10, 2020 18.34 18.39 18.19 18.20 2,050,787 -0.06(-0.34%)
Feb 07, 2020 18.21 18.35 18.12 18.27 2,088,428 -0.31(-1.67%)
Feb 06, 2020 18.72 18.78 18.56 18.58 1,981,649 -0.04(-0.24%)
Feb 05, 2020 18.56 18.82 18.55 18.62 2,219,514 +0.35(+1.94%)
Feb 04, 2020 18.27 18.49 18.24 18.27 1,967,556 +0.20(+1.13%)
Feb 03, 2020 18.27 18.27 17.91 18.06 3,058,831 -0.27(-1.45%)
Jan 31, 2020 18.55 18.56 18.20 18.33 3,555,860 -0.58(-3.05%)
Jan 30, 2020 18.70 18.90 18.59 18.90 3,348,769 -0.43(-2.20%)
Jan 29, 2020 19.48 19.57 19.32 19.33 2,729,955 +0.12(+0.65%)
Jan 28, 2020 19.04 19.32 18.91 19.20 2,245,274 +0.24(+1.26%)
Jan 27, 2020 19.22 19.35 18.94 18.97 2,776,254 -1.05(-5.27%)
Jan 24, 2020 20.08 20.11 19.83 20.02 2,516,613 +0.00(+0.00%)
Jan 23, 2020 19.87 20.03 19.64 20.02 3,210,754 -0.02(-0.09%)
Jan 22, 2020 19.82 20.05 19.75 20.04 3,037,432 -0.03(-0.13%)
Jan 21, 2020 20.11 20.13 19.96 20.06 2,119,388 -0.14(-0.70%)
Jan 17, 2020 20.19 20.27 20.07 20.21 2,315,446 +0.14(+0.71%)
Jan 16, 2020 19.98 20.11 19.92 20.06 1,578,969 +0.13(+0.67%)
Jan 15, 2020 19.94 20.14 19.86 19.93 3,064,951 -0.28(-1.40%)
Jan 14, 2020 20.06 20.21 19.91 20.21 2,747,105 -0.24(-1.17%)
Jan 13, 2020 20.39 20.49 20.27 20.45 1,577,214 -0.04(-0.22%)
Jan 10, 2020 20.58 20.58 20.41 20.50 2,446,848 -0.31(-1.49%)
Jan 09, 2020 20.60 20.84 20.49 20.81 2,044,873 +0.26(+1.25%)
Jan 08, 2020 20.68 20.71 20.51 20.55 3,414,696 -0.17(-0.81%)
Jan 07, 2020 20.82 20.85 20.52 20.72 2,962,259 +0.19(+0.95%)
Jan 06, 2020 20.36 20.55 20.28 20.52 2,168,099 +0.14(+0.70%)
Jan 03, 2020 20.22 20.42 20.21 20.38 1,985,475 +0.35(+1.72%)
Jan 02, 2020 20.15 20.26 19.94 20.04 1,405,772 -0.02(-0.09%)
Dec 31, 2019 19.94 20.13 19.83 20.06 1,252,492 +0.02(+0.09%)
Dec 30, 2019 19.86 20.24 19.83 20.04 2,274,263 +0.19(+0.98%)
Dec 27, 2019 20.01 20.02 19.81 19.84 1,252,492 -0.26(-1.28%)
Dec 26, 2019 20.25 20.43 20.04 20.10 974,644 -0.05(-0.26%)
Dec 24, 2019 20.27 20.41 20.14 20.15 678,908 -0.05(-0.26%)
Dec 23, 2019 19.88 20.21 19.87 20.21 1,759,931 +0.41(+2.06%)
Dec 20, 2019 20.06 20.06 19.79 19.80 2,224,007 -0.08(-0.40%)
Dec 19, 2019 19.86 19.99 19.85 19.88 2,001,570 -0.01(-0.04%)
Dec 18, 2019 19.98 19.99 19.79 19.89 3,142,997 -0.12(-0.58%)
Dec 17, 2019 20.07 20.12 19.93 20.00 2,401,026 +0.11(+0.53%)
Dec 16, 2019 20.24 20.29 19.88 19.90 3,447,134 +0.03(+0.13%)
Dec 13, 2019 20.31 20.49 19.86 19.87 2,723,424 -0.53(-2.61%)
Dec 12, 2019 19.98 20.44 19.96 20.40 2,571,831 +0.61(+3.09%)
Dec 11, 2019 19.56 19.80 19.55 19.79 2,490,763 +0.39(+2.01%)
Dec 10, 2019 19.46 19.64 19.30 19.40 2,288,182 +0.04(+0.18%)
Dec 09, 2019 19.31 19.57 19.28 19.36 1,613,052 -0.12(-0.59%)
Dec 06, 2019 19.14 19.49 19.14 19.48 1,699,416 +0.41(+2.14%)
Dec 05, 2019 19.06 19.13 18.84 19.07 2,758,682 +0.30(+1.60%)
Dec 04, 2019 18.61 18.95 18.60 18.77 9,904,533 +0.50(+2.76%)
Dec 03, 2019 18.45 18.46 18.26 18.27 3,965,347 -0.27(-1.43%)
Dec 02, 2019 18.66 18.77 18.47 18.53 4,081,895 -0.33(-1.74%)
Nov 29, 2019 18.83 18.93 18.74 18.86 1,020,395 -0.25(-1.30%)
Nov 27, 2019 19.08 19.19 18.94 19.11 2,289,821 +0.04(+0.19%)
Nov 26, 2019 19.27 19.28 19.01 19.07 2,059,286 -0.33(-1.69%)
Nov 25, 2019 19.20 19.40 19.04 19.40 3,364,707 +0.22(+1.15%)
Nov 22, 2019 19.44 19.45 19.14 19.18 1,860,507 +0.17(+0.89%)
Nov 21, 2019 19.08 19.13 18.89 19.01 3,483,954 +0.05(+0.28%)
Nov 20, 2019 18.90 19.21 18.81 18.96 2,969,545 +0.05(+0.28%)
Nov 19, 2019 19.07 19.07 18.78 18.90 2,033,885 -0.15(-0.79%)
Nov 18, 2019 19.06 19.08 18.86 19.05 1,631,269 -0.11(-0.55%)
Nov 15, 2019 19.11 19.24 18.99 19.16 4,525,587 +0.12(+0.64%)
Nov 14, 2019 19.09 19.18 18.98 19.04 1,582,728 +0.10(+0.51%)
Nov 13, 2019 19.02 19.10 18.87 18.94 1,407,740 -0.21(-1.10%)
Nov 12, 2019 19.39 19.46 19.10 19.15 1,564,305 -0.22(-1.13%)
Nov 11, 2019 19.21 19.50 19.13 19.37 1,764,275 +0.05(+0.27%)
Nov 08, 2019 19.17 19.41 19.01 19.32 2,810,884 +0.14(+0.73%)
Nov 07, 2019 19.30 19.45 19.13 19.18 2,750,947 -0.01(-0.05%)
Nov 06, 2019 19.46 19.57 19.12 19.19 2,484,861 -0.38(-1.92%)
Nov 05, 2019 19.61 19.74 19.45 19.56 2,583,920 -0.09(-0.45%)
Nov 04, 2019 19.49 19.65 19.41 19.65 2,943,341 +0.39(+2.00%)
Nov 01, 2019 18.44 19.39 18.35 19.27 7,414,386 +1.50(+8.42%)
Oct 31, 2019 17.80 17.90 17.42 17.77 8,363,870 -0.28(-1.55%)
Oct 30, 2019 18.58 18.63 17.98 18.05 3,370,767 -0.66(-3.51%)
Oct 29, 2019 18.50 18.78 18.43 18.71 5,899,943 +0.24(+1.28%)
Oct 28, 2019 18.61 18.65 18.44 18.47 3,614,695 +0.33(+1.83%)
Oct 25, 2019 18.05 18.24 18.01 18.14 3,376,168 +0.05(+0.29%)
Oct 24, 2019 18.36 18.36 17.94 18.08 3,476,280 -0.24(-1.29%)
Oct 23, 2019 18.21 18.39 18.08 18.32 4,143,211 +0.07(+0.38%)
Oct 22, 2019 18.32 18.50 18.14 18.25 3,262,460 +0.01(+0.05%)
Oct 21, 2019 18.22 18.43 18.15 18.24 2,260,850 +0.27(+1.51%)
Oct 18, 2019 18.15 18.26 17.87 17.97 2,098,337 -0.13(-0.72%)
Oct 17, 2019 18.30 18.31 17.99 18.10 1,992,036 +0.09(+0.49%)
Oct 16, 2019 18.34 18.49 17.99 18.01 2,535,327 -0.19(-1.06%)
Oct 15, 2019 18.34 18.46 18.09 18.21 2,113,850 +0.14(+0.78%)
Oct 14, 2019 18.14 18.37 18.00 18.07 2,762,248 -0.40(-2.18%)
Oct 11, 2019 18.16 18.64 18.15 18.47 3,002,701 +0.38(+2.08%)
Oct 10, 2019 17.87 18.15 17.78 18.09 3,047,988 +0.40(+2.28%)
Oct 09, 2019 17.82 17.90 17.58 17.69 2,608,060 +0.11(+0.60%)
Oct 08, 2019 17.58 17.75 17.50 17.59 2,719,986 -0.14(-0.79%)
Oct 07, 2019 17.80 18.01 17.70 17.73 2,037,166 +0.06(+0.35%)
Oct 04, 2019 17.75 17.85 17.59 17.66 2,444,728 -0.13(-0.74%)
Oct 03, 2019 17.59 17.83 17.47 17.80 2,614,145 +0.16(+0.89%)
Oct 02, 2019 17.63 17.82 17.50 17.64 4,532,437 -0.47(-2.61%)
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.