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

Grab Holdings Limited - Class A Ordinary Shares (NQ: GRAB )

3.445 -0.045 (-1.29%)
Streaming Delayed Price Updated: 12:29 PM EDT, May 2, 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 (%)
Jan 31, 2023 3.700 3.850 3.660 3.790 14,385,146 +0.08(+2.16%)
Jan 30, 2023 3.610 3.765 3.590 3.710 15,690,357 +0.00(+0.00%)
Jan 27, 2023 3.630 3.770 3.610 3.710 26,018,228 +0.08(+2.20%)
Jan 26, 2023 3.740 3.840 3.590 3.630 15,745,609 -0.05(-1.36%)
Jan 25, 2023 3.600 3.690 3.500 3.680 16,819,384 +0.08(+2.22%)
Jan 24, 2023 3.700 3.700 3.570 3.600 11,908,775 -0.14(-3.74%)
Jan 23, 2023 3.690 3.780 3.640 3.740 12,912,772 +0.06(+1.63%)
Jan 20, 2023 3.700 3.800 3.595 3.680 22,306,024 +0.09(+2.51%)
Jan 19, 2023 3.680 3.800 3.590 3.590 18,943,494 -0.12(-3.23%)
Jan 18, 2023 3.990 4.000 3.590 3.710 61,443,556 -0.26(-6.55%)
Jan 17, 2023 3.730 4.030 3.710 3.970 44,279,896 +0.39(+10.89%)
Jan 13, 2023 3.550 3.625 3.520 3.580 13,633,896 -0.03(-0.83%)
Jan 12, 2023 3.620 3.690 3.530 3.610 9,933,971 +0.00(+0.00%)
Jan 11, 2023 3.750 3.750 3.530 3.610 17,332,312 -0.11(-2.96%)
Jan 10, 2023 3.710 3.755 3.560 3.720 14,958,709 +0.00(+0.00%)
Jan 09, 2023 3.530 3.810 3.520 3.720 27,895,140 +0.26(+7.51%)
Jan 06, 2023 3.500 3.575 3.420 3.460 10,875,866 -0.02(-0.57%)
Jan 05, 2023 3.460 3.540 3.420 3.480 7,792,753 -0.02(-0.57%)
Jan 04, 2023 3.500 3.555 3.360 3.500 11,771,187 +0.04(+1.16%)
Jan 03, 2023 3.280 3.480 3.260 3.460 16,944,492 +0.24(+7.45%)
Dec 30, 2022 3.150 3.300 3.130 3.220 5,819,354 +0.01(+0.31%)
Dec 29, 2022 3.160 3.270 3.070 3.210 9,289,312 +0.06(+1.90%)
Dec 28, 2022 3.280 3.290 3.150 3.150 7,437,173 -0.15(-4.55%)
Dec 27, 2022 3.220 3.330 3.180 3.300 11,483,597 +0.03(+0.92%)
Dec 23, 2022 3.080 3.300 2.970 3.270 16,310,484 +0.21(+6.86%)
Dec 22, 2022 3.130 3.150 3.030 3.060 12,406,207 -0.06(-1.92%)
Dec 21, 2022 2.990 3.120 2.920 3.120 9,098,263 +0.13(+4.35%)
Dec 20, 2022 3.005 3.070 2.940 2.990 9,586,165 -0.02(-0.66%)
Dec 19, 2022 3.190 3.200 3.000 3.010 8,922,805 -0.18(-5.64%)
Dec 16, 2022 3.180 3.340 3.150 3.190 18,201,664 -0.01(-0.31%)
Dec 15, 2022 3.200 3.370 3.200 3.200 18,833,744 -0.11(-3.32%)
Dec 14, 2022 3.210 3.379 3.190 3.310 17,796,668 +0.09(+2.80%)
Dec 13, 2022 3.290 3.320 3.175 3.220 19,960,356 +0.07(+2.22%)
Dec 12, 2022 3.000 3.170 2.985 3.150 12,237,108 +0.13(+4.30%)
Dec 09, 2022 3.080 3.110 3.010 3.020 6,890,588 -0.04(-1.31%)
Dec 08, 2022 2.980 3.115 2.920 3.060 10,057,532 +0.12(+4.08%)
Dec 07, 2022 2.960 3.020 2.875 2.940 17,063,014 -0.07(-2.33%)
Dec 06, 2022 3.080 3.095 2.960 3.010 14,048,341 -0.09(-2.90%)
Dec 05, 2022 3.160 3.210 3.040 3.100 18,310,244 -0.06(-1.90%)
Dec 02, 2022 3.000 3.250 2.950 3.160 16,888,612 +0.09(+2.93%)
Dec 01, 2022 3.000 3.150 2.970 3.070 10,153,405 +0.05(+1.66%)
Nov 30, 2022 2.870 3.090 2.850 3.020 25,045,284 +0.19(+6.71%)
Nov 29, 2022 2.860 2.910 2.800 2.830 11,065,179 +0.03(+1.07%)
Nov 28, 2022 2.890 2.930 2.800 2.800 10,615,849 -0.16(-5.41%)
Nov 25, 2022 2.950 3.000 2.870 2.960 5,958,408 +0.01(+0.34%)
Nov 23, 2022 2.900 2.980 2.860 2.950 10,034,887 +0.04(+1.37%)
Nov 22, 2022 2.960 2.965 2.840 2.910 11,410,330 -0.06(-2.02%)
Nov 21, 2022 3.120 3.205 2.940 2.970 25,678,492 -0.24(-7.48%)
Nov 18, 2022 3.200 3.280 3.150 3.210 12,814,389 -0.01(-0.31%)
Nov 17, 2022 3.020 3.305 2.930 3.220 24,797,332 +0.07(+2.22%)
Nov 16, 2022 3.390 3.590 3.130 3.150 56,760,308 +0.02(+0.64%)
Nov 15, 2022 3.070 3.200 3.025 3.130 21,652,456 +0.17(+5.74%)
Nov 14, 2022 2.960 3.045 2.860 2.960 19,391,536 +0.02(+0.68%)
Nov 11, 2022 2.730 3.050 2.640 2.940 43,281,840 +0.27(+10.11%)
Nov 10, 2022 2.760 2.810 2.620 2.670 13,816,888 +0.08(+3.09%)
Nov 09, 2022 2.760 2.770 2.510 2.590 13,226,736 -0.20(-7.17%)
Nov 08, 2022 2.910 2.920 2.720 2.790 10,460,067 -0.15(-5.10%)
Nov 07, 2022 2.840 2.940 2.830 2.940 11,175,208 +0.11(+3.89%)
Nov 04, 2022 2.850 2.930 2.700 2.830 13,237,232 +0.04(+1.43%)
Nov 03, 2022 2.660 2.880 2.580 2.790 16,364,259 +0.08(+2.95%)
Nov 02, 2022 2.670 2.830 2.575 2.710 20,391,708 +0.07(+2.65%)
Nov 01, 2022 2.690 2.770 2.630 2.640 14,804,889 +0.04(+1.54%)
Oct 31, 2022 2.530 2.650 2.500 2.600 10,848,994 +0.06(+2.36%)
Oct 28, 2022 2.470 2.560 2.440 2.540 10,378,896 +0.07(+2.83%)
Oct 27, 2022 2.520 2.560 2.450 2.470 7,139,505 -0.05(-1.98%)
Oct 26, 2022 2.400 2.600 2.380 2.520 10,869,799 +0.12(+5.00%)
Oct 25, 2022 2.330 2.510 2.320 2.400 13,757,420 +0.09(+3.90%)
Oct 24, 2022 2.330 2.330 2.190 2.310 11,647,041 -0.05(-2.12%)
Oct 21, 2022 2.360 2.400 2.290 2.360 9,389,313 -0.02(-0.84%)
Oct 20, 2022 2.350 2.490 2.330 2.380 9,863,805 +0.00(+0.00%)
Oct 19, 2022 2.430 2.460 2.360 2.380 11,061,459 -0.12(-4.80%)
Oct 18, 2022 2.560 2.630 2.485 2.500 9,928,371 +0.04(+1.63%)
Oct 17, 2022 2.430 2.510 2.420 2.460 10,841,754 +0.07(+2.93%)
Oct 14, 2022 2.510 2.570 2.330 2.390 16,655,429 -0.08(-3.24%)
Oct 13, 2022 2.380 2.520 2.330 2.470 14,894,996 -0.01(-0.40%)
Oct 12, 2022 2.540 2.570 2.460 2.480 11,463,060 -0.09(-3.50%)
Oct 11, 2022 2.610 2.730 2.520 2.570 18,679,436 -0.11(-4.10%)
Oct 10, 2022 2.780 2.830 2.560 2.680 14,627,020 -0.13(-4.63%)
Oct 07, 2022 2.880 3.020 2.800 2.810 20,280,426 -0.20(-6.64%)
Oct 06, 2022 2.850 3.030 2.835 3.010 12,633,877 +0.15(+5.24%)
Oct 05, 2022 2.840 2.935 2.780 2.860 13,698,852 -0.06(-2.05%)
Oct 04, 2022 2.770 3.080 2.750 2.920 29,547,960 +0.22(+8.15%)
Oct 03, 2022 2.630 2.740 2.555 2.700 15,103,541 +0.07(+2.66%)
Sep 30, 2022 2.610 2.720 2.595 2.630 12,354,490 +0.07(+2.73%)
Sep 29, 2022 2.750 2.750 2.510 2.560 20,251,288 -0.25(-8.90%)
Sep 28, 2022 2.680 2.830 2.660 2.810 15,895,019 +0.09(+3.31%)
Sep 27, 2022 2.880 2.960 2.620 2.720 23,417,296 -0.09(-3.20%)
Sep 26, 2022 2.750 2.890 2.740 2.810 18,260,728 +0.06(+2.18%)
Sep 23, 2022 2.640 2.790 2.560 2.750 19,819,924 +0.05(+1.85%)
Sep 22, 2022 2.820 2.840 2.680 2.700 17,261,814 -0.14(-4.93%)
Sep 21, 2022 2.950 2.970 2.760 2.840 14,795,588 -0.11(-3.73%)
Sep 20, 2022 3.110 3.140 2.940 2.950 14,151,766 -0.19(-6.05%)
Sep 19, 2022 2.950 3.145 2.920 3.140 17,406,376 +0.16(+5.37%)
Sep 16, 2022 2.910 3.090 2.880 2.980 42,460,952 +0.03(+1.02%)
Sep 15, 2022 3.000 3.150 2.940 2.950 21,184,068 -0.10(-3.28%)
Sep 14, 2022 3.110 3.125 2.920 3.050 33,205,456 -0.04(-1.29%)
Sep 13, 2022 3.250 3.280 3.020 3.090 34,325,552 -0.29(-8.58%)
Sep 12, 2022 3.150 3.470 3.150 3.380 26,616,540 +0.23(+7.30%)
Sep 09, 2022 3.130 3.200 3.080 3.150 17,693,788 +0.06(+1.94%)
Sep 08, 2022 2.960 3.300 2.960 3.090 31,791,776 +0.03(+0.98%)
Sep 07, 2022 2.880 3.080 2.850 3.060 19,723,112 +0.16(+5.52%)
Sep 06, 2022 2.910 3.070 2.870 2.900 15,189,148 -0.06(-2.03%)
Sep 02, 2022 2.890 2.990 2.805 2.960 22,492,700 +0.09(+3.14%)
Sep 01, 2022 2.770 3.010 2.710 2.870 26,275,036 +0.02(+0.70%)
Aug 31, 2022 3.090 3.090 2.790 2.850 51,510,436 -0.21(-6.86%)
Aug 30, 2022 3.040 3.170 3.020 3.060 35,716,280 +0.07(+2.34%)
Aug 29, 2022 2.950 3.200 2.930 2.990 25,111,536 -0.06(-1.97%)
Aug 26, 2022 3.140 3.210 2.950 3.050 37,694,228 -0.11(-3.48%)
Aug 25, 2022 3.660 3.680 2.980 3.160 47,085,712 -0.44(-12.22%)
Aug 24, 2022 3.450 3.720 3.450 3.600 21,523,288 +0.13(+3.75%)
Aug 23, 2022 3.340 3.490 3.325 3.470 13,848,882 +0.07(+2.06%)
Aug 22, 2022 3.360 3.480 3.310 3.400 12,539,282 -0.04(-1.16%)
Aug 19, 2022 3.480 3.540 3.390 3.440 15,550,228 -0.07(-1.99%)
Aug 18, 2022 3.510 3.540 3.430 3.510 11,335,512 -0.06(-1.68%)
Aug 17, 2022 3.580 3.740 3.525 3.570 17,854,564 -0.09(-2.46%)
Aug 16, 2022 3.760 3.760 3.560 3.660 13,819,231 -0.11(-2.92%)
Aug 15, 2022 3.810 3.920 3.700 3.770 15,303,051 -0.08(-2.08%)
Aug 12, 2022 3.800 3.930 3.720 3.850 32,820,480 +0.09(+2.39%)
Aug 11, 2022 3.720 3.870 3.620 3.760 19,930,830 +0.08(+2.17%)
Aug 10, 2022 3.670 3.730 3.450 3.680 18,227,984 +0.12(+3.37%)
Aug 09, 2022 3.660 3.690 3.500 3.560 15,944,551 -0.18(-4.81%)
Aug 08, 2022 3.780 4.000 3.730 3.740 27,495,422 -0.07(-1.84%)
Aug 05, 2022 3.530 3.845 3.515 3.810 38,812,832 +0.19(+5.25%)
Aug 04, 2022 3.320 3.630 3.285 3.620 25,249,652 +0.33(+10.01%)
Aug 03, 2022 3.150 3.480 3.130 3.291 28,395,372 +0.19(+6.15%)
Aug 02, 2022 2.940 3.190 2.925 3.100 21,176,288 +0.22(+7.64%)
Aug 01, 2022 2.940 2.960 2.810 2.880 9,068,590 -0.07(-2.37%)
Jul 29, 2022 2.940 3.045 2.880 2.950 11,471,777 -0.02(-0.67%)
Jul 28, 2022 2.910 2.980 2.870 2.970 9,746,030 +0.04(+1.37%)
Jul 27, 2022 2.880 2.965 2.810 2.930 13,011,471 +0.04(+1.38%)
Jul 26, 2022 2.780 2.910 2.730 2.890 13,750,605 +0.14(+5.09%)
Jul 25, 2022 2.770 2.780 2.650 2.750 9,038,982 +0.02(+0.73%)
Jul 22, 2022 2.990 2.990 2.680 2.730 21,139,590 -0.20(-6.83%)
Jul 21, 2022 2.920 2.970 2.830 2.930 13,263,944 +0.04(+1.38%)
Jul 20, 2022 2.830 2.950 2.800 2.890 15,089,287 +0.07(+2.48%)
Jul 19, 2022 2.750 2.840 2.750 2.820 17,280,978 +0.09(+3.30%)
Jul 18, 2022 2.560 2.820 2.545 2.730 30,992,096 +0.24(+9.64%)
Jul 15, 2022 2.540 2.540 2.390 2.490 21,032,704 +0.01(+0.40%)
Jul 14, 2022 2.430 2.545 2.400 2.480 20,021,724 -0.02(-0.80%)
Jul 13, 2022 2.410 2.610 2.410 2.500 31,970,408 +0.00(+0.00%)
Jul 12, 2022 2.410 2.550 2.360 2.500 26,042,066 +0.11(+4.60%)
Jul 11, 2022 2.500 2.500 2.320 2.390 33,159,984 -0.11(-4.40%)
Jul 08, 2022 2.600 2.620 2.450 2.500 26,506,276 -0.13(-4.94%)
Jul 07, 2022 2.580 2.630 2.500 2.630 25,264,066 +0.11(+4.37%)
Jul 06, 2022 2.640 2.690 2.420 2.520 33,830,416 -0.19(-7.01%)
Jul 05, 2022 2.400 2.730 2.380 2.710 50,325,072 +0.33(+13.87%)
Jul 01, 2022 2.520 2.630 2.280 2.380 39,593,820 -0.15(-5.93%)
Jun 30, 2022 2.520 2.550 2.350 2.530 34,145,448 -0.02(-0.78%)
Jun 29, 2022 2.520 2.599 2.480 2.550 25,163,280 +0.03(+1.19%)
Jun 28, 2022 2.710 2.730 2.510 2.520 24,484,462 -0.17(-6.32%)
Jun 27, 2022 2.910 2.910 2.630 2.690 38,027,636 -0.20(-6.92%)
Jun 24, 2022 2.810 2.970 2.740 2.890 38,932,832 +0.15(+5.47%)
Jun 23, 2022 2.620 2.740 2.540 2.740 29,960,594 +0.18(+7.03%)
Jun 22, 2022 2.610 2.670 2.510 2.560 27,935,088 -0.17(-6.23%)
Jun 21, 2022 2.400 2.760 2.395 2.730 53,692,752 +0.40(+17.17%)
Jun 17, 2022 2.380 2.395 2.285 2.330 27,587,288 -0.02(-0.85%)
Jun 16, 2022 2.410 2.410 2.290 2.350 25,967,230 -0.15(-6.00%)
Jun 15, 2022 2.460 2.550 2.360 2.500 29,893,320 +0.05(+2.04%)
Jun 14, 2022 2.480 2.540 2.440 2.450 12,371,467 +0.02(+0.82%)
Jun 13, 2022 2.560 2.590 2.360 2.430 30,476,676 -0.28(-10.33%)
Jun 10, 2022 2.770 2.830 2.610 2.710 31,622,016 -0.18(-6.23%)
Jun 09, 2022 2.920 3.070 2.850 2.890 44,719,968 -0.17(-5.56%)
Jun 08, 2022 2.680 3.110 2.660 3.060 45,875,424 +0.41(+15.47%)
Jun 07, 2022 2.550 2.680 2.520 2.650 26,847,712 +0.02(+0.76%)
Jun 06, 2022 2.660 2.690 2.560 2.630 21,888,008 +0.09(+3.54%)
Jun 03, 2022 2.560 2.660 2.480 2.540 15,899,396 -0.09(-3.42%)
Jun 02, 2022 2.560 2.700 2.535 2.630 24,150,956 +0.02(+0.77%)
Jun 01, 2022 2.700 2.740 2.460 2.610 31,113,266 -0.05(-1.88%)
May 31, 2022 2.570 2.900 2.470 2.660 92,485,208 +0.25(+10.37%)
May 27, 2022 2.440 2.530 2.260 2.410 55,179,756 +0.09(+3.88%)
May 26, 2022 2.500 2.550 2.310 2.320 46,029,312 -0.10(-4.13%)
May 25, 2022 2.580 2.600 2.320 2.420 48,725,504 -0.13(-5.10%)
May 24, 2022 2.830 2.830 2.550 2.550 25,670,076 -0.34(-11.76%)
May 23, 2022 3.130 3.190 2.880 2.890 23,061,164 -0.32(-9.97%)
May 20, 2022 3.290 3.380 2.920 3.210 42,967,528 +0.07(+2.23%)
May 19, 2022 2.630 3.680 2.555 3.140 110,326,144 +0.61(+24.11%)
May 18, 2022 2.700 2.745 2.460 2.530 19,882,280 -0.20(-7.33%)
May 17, 2022 2.610 2.770 2.610 2.730 15,631,491 +0.15(+6.02%)
May 16, 2022 2.780 2.910 2.525 2.575 18,826,956 -0.24(-8.69%)
May 13, 2022 2.820 2.930 2.790 2.820 18,082,128 +0.12(+4.44%)
May 12, 2022 2.400 2.870 2.310 2.700 37,274,776 +0.19(+7.57%)
May 11, 2022 2.670 2.670 2.490 2.510 32,471,354 -0.24(-8.73%)
May 10, 2022 2.870 2.960 2.705 2.750 20,691,348 -0.05(-1.79%)
May 09, 2022 2.910 2.910 2.700 2.800 17,665,900 -0.21(-6.98%)
May 06, 2022 2.960 3.015 2.850 3.010 16,445,690 -0.02(-0.66%)
May 05, 2022 3.120 3.130 2.950 3.030 11,582,560 -0.15(-4.72%)
May 04, 2022 3.100 3.190 2.930 3.180 17,476,480 +0.03(+0.95%)
May 03, 2022 3.090 3.200 3.090 3.150 11,246,563 +0.04(+1.29%)
May 02, 2022 2.970 3.130 2.860 3.110 14,729,096 +0.16(+5.42%)
Apr 29, 2022 2.960 3.100 2.890 2.950 14,406,494 +0.09(+3.15%)
Apr 28, 2022 2.820 2.940 2.630 2.860 13,795,446 +0.15(+5.54%)
Apr 27, 2022 2.710 2.890 2.680 2.710 10,746,405 +0.00(+0.00%)
Apr 26, 2022 2.830 2.850 2.680 2.710 10,716,455 -0.15(-5.24%)
Apr 25, 2022 2.790 2.860 2.720 2.860 12,052,324 +0.01(+0.35%)
Apr 22, 2022 2.920 2.930 2.810 2.850 15,211,097 -0.01(-0.35%)
Apr 21, 2022 3.070 3.100 2.840 2.860 18,754,532 -0.15(-4.98%)
Apr 20, 2022 3.270 3.280 3.000 3.010 12,204,175 -0.28(-8.51%)
Apr 19, 2022 3.040 3.350 3.000 3.290 15,616,718 +0.24(+7.87%)
Apr 18, 2022 3.220 3.230 3.020 3.050 15,794,473 -0.15(-4.69%)
Apr 14, 2022 3.410 3.440 3.170 3.200 17,179,324 -0.28(-8.05%)
Apr 13, 2022 3.420 3.510 3.360 3.480 13,063,201 +0.08(+2.35%)
Apr 12, 2022 3.590 3.620 3.380 3.400 13,261,661 -0.12(-3.41%)
Apr 11, 2022 3.510 3.685 3.410 3.520 14,700,371 -0.09(-2.49%)
Apr 08, 2022 3.510 3.820 3.350 3.610 18,061,396 +0.13(+3.74%)
Apr 07, 2022 3.600 3.655 3.351 3.480 13,251,638 -0.11(-3.06%)
Apr 06, 2022 3.600 3.780 3.550 3.590 11,915,687 -0.10(-2.84%)
Apr 05, 2022 3.850 3.900 3.520 3.695 15,306,035 -0.23(-5.74%)
Apr 04, 2022 3.560 3.920 3.550 3.920 11,892,392 +0.45(+12.97%)
Apr 01, 2022 3.570 3.705 3.440 3.470 15,933,811 -0.03(-0.86%)
Mar 31, 2022 3.580 3.590 3.390 3.500 16,978,508 -0.05(-1.41%)
Mar 30, 2022 3.880 3.920 3.520 3.550 13,015,741 -0.36(-9.21%)
Mar 29, 2022 3.580 3.950 3.570 3.910 25,043,276 +0.47(+13.66%)
Mar 28, 2022 3.410 3.520 3.340 3.440 15,364,256 +0.14(+4.24%)
Mar 25, 2022 3.620 3.655 3.285 3.300 15,623,048 -0.33(-9.09%)
Mar 24, 2022 3.790 3.800 3.530 3.630 15,190,591 -0.08(-2.16%)
Mar 23, 2022 3.760 3.790 3.580 3.710 9,559,985 -0.04(-1.07%)
Mar 22, 2022 4.020 4.020 3.700 3.750 13,183,385 -0.12(-3.10%)
Mar 21, 2022 4.020 4.080 3.780 3.870 12,826,809 -0.23(-5.61%)
Mar 18, 2022 3.740 4.130 3.640 4.100 24,107,846 +0.32(+8.47%)
Mar 17, 2022 3.480 3.800 3.435 3.780 15,327,950 +0.25(+7.08%)
Mar 16, 2022 3.170 3.720 3.160 3.530 35,761,996 +0.50(+16.50%)
Mar 15, 2022 3.030 3.340 2.950 3.030 29,505,180 +0.01(+0.33%)
Mar 14, 2022 3.060 3.280 2.970 3.020 24,167,478 -0.12(-3.82%)
Mar 11, 2022 3.270 3.270 2.995 3.140 19,410,690 -0.15(-4.56%)
Mar 10, 2022 3.160 3.400 2.980 3.290 21,728,776 +0.15(+4.78%)
Mar 09, 2022 3.350 3.360 3.060 3.140 27,898,420 -0.10(-3.09%)
Mar 08, 2022 3.340 3.415 3.110 3.240 28,082,870 -0.12(-3.57%)
Mar 07, 2022 3.310 3.630 3.300 3.360 27,690,390 +0.00(+0.00%)
Mar 04, 2022 3.590 4.180 3.265 3.360 85,870,744 +0.08(+2.44%)
Mar 03, 2022 4.840 4.840 3.090 3.280 115,871,304 -1.95(-37.28%)
Mar 02, 2022 5.450 5.530 5.080 5.230 17,888,800 -0.29(-5.25%)
Mar 01, 2022 5.620 5.680 5.400 5.520 14,082,244 -0.24(-4.17%)
Feb 28, 2022 5.860 6.030 5.610 5.760 178,802,368 -0.04(-0.69%)
Feb 25, 2022 5.360 5.860 5.450 5.800 25,186,460 +0.30(+5.45%)
Feb 24, 2022 4.830 5.520 4.830 5.500 31,367,506 +0.20(+3.77%)
Feb 23, 2022 5.190 5.420 5.140 5.300 25,395,888 +0.13(+2.51%)
Feb 22, 2022 5.380 5.480 4.960 5.170 27,062,072 -0.35(-6.34%)
Feb 18, 2022 5.520 0 -0.29(-4.99%)
Feb 17, 2022 5.990 6.055 5.745 5.810 12,384,241 -0.23(-3.81%)
Feb 16, 2022 6.000 6.080 5.940 6.040 14,953,379 +0.04(+0.67%)
Feb 15, 2022 6.000 6.230 5.890 6.000 18,124,580 +0.08(+1.35%)
Feb 14, 2022 5.820 6.130 5.770 5.920 21,788,392 +0.03(+0.51%)
Feb 11, 2022 6.130 6.310 5.760 5.890 25,100,608 -0.46(-7.24%)
Feb 10, 2022 5.860 6.610 5.810 6.350 60,484,100 +0.80(+14.41%)
Feb 09, 2022 5.260 5.580 5.200 5.550 8,404,825 +0.34(+6.53%)
Feb 08, 2022 5.300 5.300 5.100 5.210 6,860,996 -0.13(-2.43%)
Feb 07, 2022 5.380 5.490 5.270 5.340 8,767,166 +0.02(+0.38%)
Feb 04, 2022 5.080 5.400 4.950 5.320 16,122,974 +0.34(+6.83%)
Feb 03, 2022 5.470 4.960 4.980 14,922,625 -0.50(-9.12%)
Feb 02, 2022 5.700 5.762 5.390 5.480 7,878,035 -0.22(-3.86%)
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.