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

Party City Holdco Inc (NY: PRTY )

0.3742 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 17, 2023 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 (%)
Jun 30, 2020 1.520 1.590 1.460 1.490 3,036,311 -0.05(-3.25%)
Jun 29, 2020 1.300 1.610 1.240 1.540 7,015,920 +0.18(+13.24%)
Jun 26, 2020 1.320 1.380 1.280 1.360 7,857,400 -0.02(-1.45%)
Jun 25, 2020 1.370 1.390 1.240 1.380 6,077,286 -0.06(-4.17%)
Jun 24, 2020 1.530 1.550 1.360 1.440 5,385,476 -0.15(-9.43%)
Jun 23, 2020 1.640 1.640 1.530 1.590 4,173,681 +0.01(+0.63%)
Jun 22, 2020 1.730 1.730 1.550 1.580 6,234,338 -0.22(-12.22%)
Jun 19, 2020 1.880 1.880 1.710 1.800 8,310,600 -0.01(-0.55%)
Jun 18, 2020 1.750 1.930 1.740 1.810 4,695,466 -0.02(-1.09%)
Jun 17, 2020 1.930 1.940 1.810 1.830 5,214,555 -0.10(-5.18%)
Jun 16, 2020 2.060 2.080 1.900 1.930 6,546,737 +0.06(+3.21%)
Jun 15, 2020 1.730 1.950 1.550 1.870 8,630,842 +0.09(+5.06%)
Jun 12, 2020 1.570 2.040 1.570 1.780 15,662,100 +0.36(+25.35%)
Jun 11, 2020 1.600 1.700 1.350 1.420 11,936,120 -0.43(-23.24%)
Jun 10, 2020 2.040 2.050 1.660 1.850 10,358,558 -0.25(-11.90%)
Jun 09, 2020 2.170 2.360 1.770 2.100 13,325,834 -0.27(-11.39%)
Jun 08, 2020 1.990 2.740 1.990 2.370 25,070,952 +0.59(+33.15%)
Jun 05, 2020 1.720 1.840 1.600 1.780 16,862,400 +0.33(+22.76%)
Jun 04, 2020 1.330 1.500 1.320 1.450 13,470,900 +0.13(+9.85%)
Jun 03, 2020 1.200 1.340 1.170 1.320 14,203,244 +0.12(+10.00%)
Jun 02, 2020 1.140 1.230 1.120 1.200 8,916,191 +0.09(+8.11%)
Jun 01, 2020 1.200 1.240 1.080 1.110 16,216,689 -0.18(-13.95%)
May 29, 2020 1.590 1.590 1.220 1.290 65,296,700 +0.27(+26.47%)
May 28, 2020 1.070 1.150 0.9900 1.020 18,185,096 +0.03(+3.03%)
May 27, 2020 0.9600 1.170 0.9200 0.9900 41,330,596 +0.15(+17.98%)
May 26, 2020 0.7151 0.9207 0.6838 0.8391 29,193,320 +0.17(+25.86%)
May 22, 2020 0.6990 0.7200 0.6500 0.6667 10,173,100 +0.03(+4.17%)
May 21, 2020 0.6000 0.7200 0.5900 0.6400 19,492,808 +0.05(+8.70%)
May 20, 2020 0.5500 0.6000 0.5400 0.5888 12,320,577 +0.07(+12.99%)
May 19, 2020 0.5681 0.5800 0.5157 0.5211 4,240,858 -0.06(-10.16%)
May 18, 2020 0.5100 0.5899 0.5000 0.5800 8,355,767 +0.10(+20.36%)
May 15, 2020 0.4990 0.5178 0.4667 0.4819 6,816,800 -0.02(-3.62%)
May 14, 2020 0.4600 0.5300 0.4300 0.5000 5,674,198 +0.03(+6.38%)
May 13, 2020 0.5500 0.5600 0.4600 0.4700 9,889,977 -0.06(-10.48%)
May 12, 2020 0.5700 0.5785 0.5201 0.5250 5,955,027 -0.05(-8.68%)
May 11, 2020 0.5950 0.6100 0.5600 0.5749 4,986,099 -0.01(-0.91%)
May 08, 2020 0.5500 0.5879 0.5300 0.5802 5,083,400 +0.03(+5.63%)
May 07, 2020 0.5560 0.6000 0.5000 0.5493 6,757,595 +0.01(+1.72%)
May 06, 2020 0.6350 0.6350 0.5390 0.5400 6,477,324 -0.05(-8.35%)
May 05, 2020 0.5910 0.6535 0.5653 0.5892 10,107,857 +0.04(+7.13%)
May 04, 2020 0.5700 0.6300 0.5400 0.5500 10,184,101 -0.08(-12.97%)
May 01, 2020 0.7300 0.7400 0.6000 0.6320 15,787,700 -0.13(-16.84%)
Apr 30, 2020 0.5500 0.8900 0.5200 0.7600 53,269,496 +0.24(+46.15%)
Apr 29, 2020 0.5400 0.5500 0.5100 0.5200 11,492,242 +0.02(+4.00%)
Apr 28, 2020 0.5197 0.5400 0.4355 0.5000 12,284,214 +0.06(+13.64%)
Apr 27, 2020 0.4200 0.4700 0.4100 0.4400 15,909,891 +0.06(+15.73%)
Apr 24, 2020 0.3800 0.3843 0.3601 0.3802 3,300,900 +0.02(+5.61%)
Apr 23, 2020 0.3933 0.3933 0.3600 0.3600 4,108,356 -0.02(-5.69%)
Apr 22, 2020 0.4000 0.4200 0.3730 0.3817 3,363,788 -0.01(-2.05%)
Apr 21, 2020 0.4045 0.4045 0.3730 0.3897 3,184,484 -0.01(-1.79%)
Apr 20, 2020 0.4400 0.4400 0.3900 0.3968 5,787,722 -0.02(-5.75%)
Apr 17, 2020 0.4400 0.4479 0.4116 0.4210 3,758,400 +0.02(+5.25%)
Apr 16, 2020 0.4200 0.4300 0.3900 0.4000 3,600,867 -0.01(-2.25%)
Apr 15, 2020 0.4400 0.4440 0.4020 0.4092 3,567,110 -0.03(-7.84%)
Apr 14, 2020 0.4800 0.4899 0.4405 0.4440 3,534,942 +0.00(+0.91%)
Apr 13, 2020 0.5100 0.5100 0.4200 0.4400 4,011,198 -0.06(-12.00%)
Apr 09, 2020 0.5000 0.5364 0.4774 0.5000 5,958,700 +0.03(+6.22%)
Apr 08, 2020 0.4150 0.5100 0.3810 0.4707 10,002,092 -0.03(-6.87%)
Apr 07, 2020 0.4000 0.5200 0.4000 0.5054 18,897,024 +0.14(+37.56%)
Apr 06, 2020 0.3500 0.4400 0.3500 0.3674 7,170,804 +0.06(+18.52%)
Apr 03, 2020 0.3501 0.3750 0.3036 0.3100 2,515,600 -0.02(-6.06%)
Apr 02, 2020 0.4000 0.4200 0.3300 0.3300 3,292,266 -0.07(-17.04%)
Apr 01, 2020 0.4500 0.4500 0.3800 0.3978 2,424,267 -0.06(-13.20%)
Mar 31, 2020 0.4601 0.4708 0.4500 0.4583 1,733,648 -0.01(-1.55%)
Mar 30, 2020 0.5670 0.5700 0.4650 0.4655 3,044,221 -0.11(-19.57%)
Mar 27, 2020 0.5500 0.6100 0.5030 0.5788 2,285,400 -0.02(-3.16%)
Mar 26, 2020 0.5800 0.6200 0.5200 0.5977 2,205,854 +0.05(+8.67%)
Mar 25, 2020 0.6327 0.6450 0.5400 0.5500 2,346,822 -0.03(-5.17%)
Mar 24, 2020 0.6200 0.7000 0.5700 0.5800 3,214,522 -0.03(-4.92%)
Mar 23, 2020 0.5700 0.6400 0.5600 0.6100 1,702,600 +0.03(+5.19%)
Mar 20, 2020 0.6000 0.6170 0.4600 0.5799 5,607,500 +0.04(+7.39%)
Mar 19, 2020 0.3200 0.5601 0.3000 0.5400 6,335,678 +0.27(+100.00%)
Mar 18, 2020 0.4500 0.4600 0.2600 0.2700 4,397,827 -0.22(-44.56%)
Mar 17, 2020 0.5260 0.5425 0.4300 0.4870 3,547,232 -0.01(-2.62%)
Mar 16, 2020 0.5979 0.5979 0.5000 0.5001 6,171,039 -0.14(-22.32%)
Mar 13, 2020 0.6600 0.6799 0.5477 0.6438 6,005,200 +0.10(+17.55%)
Mar 12, 2020 0.7149 0.7149 0.5400 0.5477 10,311,355 -0.50(-47.84%)
Mar 11, 2020 1.430 1.430 1.010 1.050 5,871,664 -0.36(-25.53%)
Mar 10, 2020 1.350 1.500 1.290 1.410 3,174,949 +0.13(+10.16%)
Mar 09, 2020 1.490 1.550 1.270 1.280 2,569,656 -0.32(-20.00%)
Mar 06, 2020 1.680 1.740 1.590 1.600 2,230,500 -0.12(-6.98%)
Mar 05, 2020 1.810 1.850 1.660 1.720 5,986,344 -0.13(-7.03%)
Mar 04, 2020 1.870 1.930 1.780 1.850 2,891,543 -0.03(-1.60%)
Mar 03, 2020 1.900 1.950 1.760 1.880 2,861,189 +0.02(+1.08%)
Mar 02, 2020 2.010 2.020 1.760 1.860 2,348,767 -0.13(-6.53%)
Feb 28, 2020 1.750 2.070 1.750 1.990 4,398,900 +0.08(+4.19%)
Feb 27, 2020 2.110 2.190 1.810 1.910 6,119,902 -0.35(-15.49%)
Feb 26, 2020 2.520 2.590 2.220 2.260 2,519,592 -0.24(-9.60%)
Feb 25, 2020 2.750 2.790 2.430 2.500 2,786,921 -0.23(-8.42%)
Feb 24, 2020 2.890 2.890 2.700 2.730 2,101,225 -0.23(-7.77%)
Feb 21, 2020 2.970 3.010 2.910 2.960 2,066,700 -0.01(-0.34%)
Feb 20, 2020 2.830 3.010 2.790 2.970 2,543,792 +0.14(+4.95%)
Feb 19, 2020 2.760 2.900 2.680 2.830 3,082,554 +0.08(+2.91%)
Feb 18, 2020 2.710 2.760 2.650 2.750 2,343,571 +0.06(+2.23%)
Feb 14, 2020 2.700 2.780 2.680 2.690 1,708,400 +0.02(+0.75%)
Feb 13, 2020 2.590 2.690 2.540 2.670 1,979,106 +0.07(+2.69%)
Feb 12, 2020 2.520 2.630 2.470 2.600 2,426,638 +0.13(+5.26%)
Feb 11, 2020 2.550 2.550 2.390 2.470 1,647,944 -0.02(-0.80%)
Feb 10, 2020 2.590 2.650 2.470 2.490 2,579,117 -0.10(-3.86%)
Feb 07, 2020 2.800 2.810 2.570 2.590 2,706,600 -0.24(-8.48%)
Feb 06, 2020 2.880 2.920 2.820 2.830 1,477,980 -0.03(-1.05%)
Feb 05, 2020 2.790 2.910 2.780 2.860 2,642,526 +0.11(+4.00%)
Feb 04, 2020 2.760 2.870 2.700 2.750 2,132,197 +0.01(+0.36%)
Feb 03, 2020 2.870 2.880 2.720 2.740 2,514,762 -0.14(-4.86%)
Jan 31, 2020 2.830 2.900 2.700 2.880 6,481,000 +0.03(+1.05%)
Jan 30, 2020 2.780 2.860 2.600 2.850 2,853,879 +0.06(+2.15%)
Jan 29, 2020 2.880 2.900 2.760 2.790 1,943,576 -0.06(-2.11%)
Jan 28, 2020 2.920 2.970 2.820 2.850 1,799,476 -0.06(-2.06%)
Jan 27, 2020 2.890 2.970 2.780 2.910 2,907,914 -0.12(-3.96%)
Jan 24, 2020 2.770 3.050 2.750 3.030 5,177,600 +0.27(+9.78%)
Jan 23, 2020 2.870 2.890 2.740 2.760 3,162,184 -0.13(-4.50%)
Jan 22, 2020 3.000 3.060 2.880 2.890 2,763,206 -0.13(-4.30%)
Jan 21, 2020 3.050 3.060 2.920 3.020 3,702,819 -0.06(-1.95%)
Jan 17, 2020 3.050 3.230 2.975 3.080 4,101,000 +0.05(+1.65%)
Jan 16, 2020 2.820 3.170 2.790 3.030 7,726,195 +0.27(+9.78%)
Jan 15, 2020 2.690 2.840 2.670 2.760 5,800,978 +0.07(+2.60%)
Jan 14, 2020 2.700 2.710 2.530 2.690 3,281,410 +0.05(+1.89%)
Jan 13, 2020 2.660 2.800 2.560 2.640 6,370,484 +0.01(+0.38%)
Jan 10, 2020 2.480 2.700 2.450 2.630 2,740,200 +0.12(+4.78%)
Jan 09, 2020 2.570 2.590 2.270 2.510 5,684,116 -0.02(-0.79%)
Jan 08, 2020 2.600 2.630 2.500 2.530 2,868,377 -0.08(-3.07%)
Jan 07, 2020 2.630 2.630 2.470 2.610 3,116,716 +0.02(+0.77%)
Jan 06, 2020 2.380 2.680 2.350 2.590 7,371,636 +0.21(+8.82%)
Jan 03, 2020 2.280 2.410 2.250 2.380 4,347,600 +0.06(+2.59%)
Jan 02, 2020 2.380 2.380 2.180 2.320 3,077,010 -0.02(-0.85%)
Dec 31, 2019 2.210 2.420 2.190 2.340 3,520,200 +0.12(+5.41%)
Dec 30, 2019 2.170 2.250 2.140 2.220 3,550,772 +0.05(+2.30%)
Dec 27, 2019 2.160 2.240 2.150 2.170 3,697,100 +0.01(+0.46%)
Dec 26, 2019 2.170 2.220 2.150 2.160 2,777,130 +0.01(+0.47%)
Dec 24, 2019 2.140 2.220 2.100 2.150 2,029,000 +0.03(+1.42%)
Dec 23, 2019 2.040 2.140 2.010 2.120 3,701,699 +0.10(+4.95%)
Dec 20, 2019 2.000 2.040 1.910 2.020 4,816,200 +0.03(+1.51%)
Dec 19, 2019 1.900 2.010 1.880 1.990 3,290,576 +0.09(+4.74%)
Dec 18, 2019 1.860 1.910 1.850 1.900 2,430,922 +0.05(+2.70%)
Dec 17, 2019 1.860 1.910 1.840 1.850 1,994,030 -0.01(-0.54%)
Dec 16, 2019 1.930 1.950 1.830 1.860 2,602,658 -0.06(-3.12%)
Dec 13, 2019 2.020 2.020 1.880 1.920 3,644,300 -0.04(-2.04%)
Dec 12, 2019 1.900 2.085 1.880 1.960 5,354,252 +0.06(+3.16%)
Dec 11, 2019 1.850 1.920 1.800 1.900 3,539,314 +0.03(+1.60%)
Dec 10, 2019 1.760 1.970 1.720 1.870 7,332,271 +0.10(+5.65%)
Dec 09, 2019 1.750 1.800 1.710 1.770 3,351,326 +0.03(+1.72%)
Dec 06, 2019 1.700 1.770 1.640 1.740 3,658,300 +0.06(+3.57%)
Dec 05, 2019 1.850 1.850 1.680 1.680 3,447,520 -0.16(-8.70%)
Dec 04, 2019 1.850 1.890 1.820 1.840 2,896,120 +0.00(+0.00%)
Dec 03, 2019 1.840 1.860 1.720 1.840 3,340,984 -0.04(-2.13%)
Dec 02, 2019 1.940 1.940 1.820 1.880 3,411,682 -0.05(-2.59%)
Nov 29, 2019 1.800 1.950 1.750 1.930 2,483,800 +0.13(+7.22%)
Nov 27, 2019 1.840 1.840 1.770 1.800 3,784,100 -0.03(-1.64%)
Nov 26, 2019 1.800 1.830 1.760 1.830 3,767,573 +0.03(+1.67%)
Nov 25, 2019 1.760 1.860 1.720 1.800 5,310,201 +0.05(+2.86%)
Nov 22, 2019 1.710 1.800 1.660 1.750 3,945,200 +0.04(+2.34%)
Nov 21, 2019 1.620 1.750 1.520 1.710 6,107,963 +0.09(+5.56%)
Nov 20, 2019 1.700 1.700 1.610 1.620 4,525,883 -0.07(-4.14%)
Nov 19, 2019 1.750 1.780 1.620 1.690 6,820,037 -0.07(-3.98%)
Nov 18, 2019 1.860 1.880 1.740 1.760 5,727,869 -0.13(-6.88%)
Nov 15, 2019 1.850 1.900 1.730 1.890 6,180,200 +0.04(+2.16%)
Nov 14, 2019 1.760 1.940 1.730 1.850 11,445,286 +0.17(+10.12%)
Nov 13, 2019 1.880 1.960 1.610 1.680 21,809,264 -0.48(-22.22%)
Nov 12, 2019 2.400 2.400 2.160 2.160 10,264,748 -0.21(-8.86%)
Nov 11, 2019 2.290 2.420 2.250 2.370 11,050,032 +0.03(+1.28%)
Nov 08, 2019 2.240 2.380 2.060 2.340 16,717,300 +0.34(+17.00%)
Nov 07, 2019 3.290 3.310 1.980 2.000 42,523,032 -4.10(-67.21%)
Nov 06, 2019 6.000 6.300 5.940 6.100 2,753,495 +0.10(+1.67%)
Nov 05, 2019 5.610 6.260 5.600 6.000 4,079,900 +0.38(+6.76%)
Nov 04, 2019 5.720 5.830 5.410 5.620 3,059,279 -0.04(-0.71%)
Nov 01, 2019 5.630 5.710 5.460 5.660 2,705,700 +0.04(+0.71%)
Oct 31, 2019 5.670 5.710 5.260 5.620 1,818,225 -0.05(-0.88%)
Oct 30, 2019 6.290 6.360 5.270 5.670 3,150,751 -0.61(-9.71%)
Oct 29, 2019 6.880 6.950 6.220 6.280 2,500,398 -0.64(-9.25%)
Oct 28, 2019 7.050 7.370 6.820 6.920 2,104,152 -0.12(-1.70%)
Oct 25, 2019 6.990 7.230 6.870 7.040 1,525,000 -0.02(-0.28%)
Oct 24, 2019 6.950 7.160 6.795 7.060 1,916,800 +0.09(+1.29%)
Oct 23, 2019 6.800 7.010 6.660 6.970 1,043,176 +0.20(+2.95%)
Oct 22, 2019 6.560 6.820 6.420 6.770 813,495 +0.19(+2.89%)
Oct 21, 2019 6.660 6.829 6.570 6.580 688,777 -0.02(-0.30%)
Oct 18, 2019 6.440 6.670 6.350 6.600 805,500 +0.09(+1.38%)
Oct 17, 2019 6.450 6.530 6.300 6.510 630,883 +0.10(+1.56%)
Oct 16, 2019 6.440 6.615 6.370 6.410 805,340 -0.05(-0.77%)
Oct 15, 2019 6.480 6.600 6.350 6.460 799,827 -0.02(-0.31%)
Oct 14, 2019 6.740 6.770 6.280 6.480 960,548 -0.29(-4.28%)
Oct 11, 2019 6.540 6.840 6.500 6.770 1,782,700 +0.36(+5.62%)
Oct 10, 2019 6.120 6.550 6.120 6.410 1,526,894 +0.25(+4.06%)
Oct 09, 2019 6.070 6.197 5.975 6.160 794,741 +0.09(+1.48%)
Oct 08, 2019 5.700 6.070 5.550 6.070 1,340,544 +0.31(+5.38%)
Oct 07, 2019 5.860 6.030 5.720 5.760 1,809,145 -0.15(-2.54%)
Oct 04, 2019 5.940 5.950 5.720 5.910 966,700 -0.03(-0.51%)
Oct 03, 2019 5.910 5.990 5.620 5.940 1,742,465 +0.00(+0.00%)
Oct 02, 2019 5.830 5.960 5.685 5.940 1,544,220 +0.08(+1.37%)
Oct 01, 2019 5.750 6.120 5.750 5.860 1,534,811 +0.15(+2.63%)
Sep 30, 2019 5.710 5.760 5.520 5.710 1,186,107 +0.03(+0.53%)
Sep 27, 2019 5.720 5.890 5.640 5.680 580,000 -0.03(-0.53%)
Sep 26, 2019 5.640 5.730 5.560 5.710 837,822 +0.07(+1.24%)
Sep 25, 2019 5.750 5.880 5.560 5.640 1,473,882 -0.14(-2.42%)
Sep 24, 2019 5.980 6.050 5.750 5.780 1,450,077 -0.17(-2.86%)
Sep 23, 2019 5.870 6.015 5.750 5.950 1,540,005 -0.01(-0.17%)
Sep 20, 2019 6.120 6.160 5.850 5.960 4,370,400 -0.04(-0.67%)
Sep 19, 2019 5.730 6.050 5.640 6.000 2,066,230 +0.29(+5.08%)
Sep 18, 2019 5.730 5.810 5.580 5.710 1,344,173 -0.03(-0.52%)
Sep 17, 2019 5.870 5.940 5.660 5.740 1,168,059 -0.17(-2.88%)
Sep 16, 2019 5.920 6.150 5.870 5.910 1,226,713 -0.04(-0.67%)
Sep 13, 2019 6.250 6.490 5.920 5.950 1,327,800 -0.24(-3.88%)
Sep 12, 2019 6.170 6.520 5.960 6.190 1,988,455 -0.20(-3.13%)
Sep 11, 2019 6.030 6.470 5.830 6.390 2,939,693 +0.38(+6.32%)
Sep 10, 2019 5.310 6.030 5.260 6.010 2,593,888 +0.67(+12.55%)
Sep 09, 2019 5.200 5.470 5.170 5.340 1,755,740 +0.16(+3.09%)
Sep 06, 2019 5.200 5.380 5.090 5.180 2,226,000 +0.00(+0.00%)
Sep 05, 2019 4.750 5.250 4.730 5.180 2,088,199 +0.50(+10.68%)
Sep 04, 2019 4.660 4.800 4.550 4.680 1,391,693 +0.08(+1.74%)
Sep 03, 2019 4.630 4.740 4.405 4.600 2,028,798 -0.10(-2.13%)
Aug 30, 2019 5.110 5.110 4.590 4.700 1,897,500 -0.42(-8.20%)
Aug 29, 2019 4.960 5.190 4.910 5.120 2,907,337 +0.22(+4.49%)
Aug 28, 2019 4.500 4.950 4.460 4.900 1,475,209 +0.37(+8.17%)
Aug 27, 2019 4.790 4.850 4.460 4.530 1,713,183 -0.15(-3.21%)
Aug 26, 2019 4.990 5.005 4.610 4.680 1,967,218 -0.32(-6.40%)
Aug 23, 2019 5.170 5.200 4.910 5.000 1,633,700 -0.20(-3.85%)
Aug 22, 2019 4.870 5.240 4.870 5.200 1,472,068 +0.35(+7.22%)
Aug 21, 2019 4.820 5.020 4.755 4.850 2,010,606 +0.05(+1.04%)
Aug 20, 2019 4.760 4.895 4.640 4.800 1,366,105 +0.02(+0.42%)
Aug 19, 2019 4.760 4.920 4.630 4.780 1,234,418 +0.07(+1.49%)
Aug 16, 2019 4.340 4.740 4.260 4.710 2,737,600 +0.50(+11.88%)
Aug 15, 2019 4.240 4.320 4.070 4.210 3,093,644 -0.04(-0.94%)
Aug 14, 2019 4.480 4.500 4.100 4.250 4,602,472 -0.06(-1.39%)
Aug 13, 2019 4.420 4.750 4.260 4.310 3,487,623 -0.07(-1.49%)
Aug 12, 2019 4.700 4.700 4.275 4.375 2,542,434 -0.37(-7.70%)
Aug 09, 2019 4.700 4.830 4.690 4.740 3,824,200 +0.09(+1.94%)
Aug 08, 2019 4.950 5.100 4.405 4.650 7,097,936 -1.04(-18.28%)
Aug 07, 2019 5.680 5.750 5.460 5.690 2,137,548 -0.07(-1.22%)
Aug 06, 2019 5.850 5.910 5.550 5.760 2,252,965 -0.05(-0.86%)
Aug 05, 2019 5.920 6.000 5.480 5.810 2,018,907 -0.23(-3.81%)
Aug 02, 2019 6.030 6.140 5.920 6.040 1,302,000 -0.01(-0.17%)
Aug 01, 2019 6.410 6.690 5.840 6.050 2,839,122 -0.33(-5.17%)
Jul 31, 2019 6.110 6.580 6.110 6.380 2,711,047 +0.27(+4.42%)
Jul 30, 2019 6.040 6.110 5.640 6.110 3,689,203 +0.03(+0.49%)
Jul 29, 2019 6.330 6.500 5.960 6.080 2,105,442 -0.25(-3.95%)
Jul 26, 2019 6.250 6.465 6.120 6.330 1,272,900 +0.12(+1.93%)
Jul 25, 2019 6.090 6.407 6.060 6.210 2,245,868 +0.10(+1.64%)
Jul 24, 2019 5.750 6.150 5.750 6.110 3,854,656 +0.54(+9.69%)
Jul 23, 2019 5.590 5.670 5.520 5.570 1,390,381 -0.01(-0.18%)
Jul 22, 2019 5.970 6.080 5.530 5.580 2,376,918 -0.39(-6.53%)
Jul 19, 2019 6.010 6.050 5.750 5.970 1,187,500 -0.06(-1.00%)
Jul 18, 2019 6.040 6.110 5.870 6.030 1,422,967 -0.04(-0.66%)
Jul 17, 2019 6.250 6.250 5.820 6.070 1,950,520 -0.21(-3.34%)
Jul 16, 2019 6.390 6.500 6.180 6.280 1,558,422 -0.11(-1.72%)
Jul 15, 2019 7.080 7.160 6.310 6.390 2,664,830 -0.72(-10.13%)
Jul 12, 2019 6.870 7.320 6.760 7.110 1,101,400 +0.24(+3.49%)
Jul 11, 2019 6.900 7.110 6.780 6.870 835,982 +0.00(+0.00%)
Jul 10, 2019 6.980 7.110 6.755 6.870 1,582,041 -0.09(-1.29%)
Jul 09, 2019 7.340 7.375 6.880 6.960 1,957,264 -0.53(-7.08%)
Jul 08, 2019 7.050 7.770 7.050 7.490 3,472,727 +0.40(+5.64%)
Jul 05, 2019 6.970 7.210 6.910 7.090 517,700 +0.11(+1.58%)
Jul 03, 2019 6.890 7.010 6.730 6.980 586,500 +0.11(+1.60%)
Jul 02, 2019 7.280 7.280 6.860 6.870 2,039,876 -0.39(-5.37%)
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.