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

Hexo Corp (NY: HEXO )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.5161 0.5181 0.4901 0.5152 5,223,969 -0.00(-0.92%)
Apr 29, 2020 0.5200 0.5500 0.5000 0.5200 6,048,336 -0.01(-1.68%)
Apr 28, 2020 0.5600 0.5737 0.5100 0.5289 5,548,770 -0.01(-2.06%)
Apr 27, 2020 0.5000 0.5500 0.4900 0.5400 10,525,106 +0.06(+12.13%)
Apr 24, 2020 0.4670 0.4902 0.4560 0.4816 5,287,100 +0.01(+1.60%)
Apr 23, 2020 0.4680 0.4749 0.4640 0.4740 3,733,491 +0.00(+0.85%)
Apr 22, 2020 0.4800 0.4900 0.4600 0.4700 4,134,405 -0.00(-0.68%)
Apr 21, 2020 0.4825 0.4869 0.4700 0.4732 3,432,051 -0.02(-3.43%)
Apr 20, 2020 0.5000 0.5000 0.4700 0.4900 5,607,647 -0.00(-0.43%)
Apr 17, 2020 0.5000 0.5050 0.4828 0.4921 5,857,300 +0.01(+1.26%)
Apr 16, 2020 0.5150 0.5150 0.4798 0.4860 5,608,336 -0.01(-2.80%)
Apr 15, 2020 0.5400 0.5500 0.4800 0.5000 15,338,289 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.5100 0.4800 0.5000 6,176,649 +0.02(+3.46%)
Apr 13, 2020 0.5157 0.5157 0.4666 0.4833 8,238,476 -0.02(-4.79%)
Apr 09, 2020 0.5400 0.5400 0.5009 0.5076 12,060,400 -0.01(-2.38%)
Apr 08, 2020 0.5300 0.5700 0.4900 0.5200 37,909,236 -0.17(-24.64%)
Apr 07, 2020 0.7400 0.7558 0.6800 0.6900 3,206,796 +0.00(+0.00%)
Apr 06, 2020 0.7300 0.7600 0.6700 0.6900 3,522,046 +0.02(+2.25%)
Apr 03, 2020 0.7300 0.7400 0.6411 0.6748 2,678,500 -0.05(-6.28%)
Apr 02, 2020 0.7000 0.7700 0.7000 0.7200 3,906,478 +0.03(+4.96%)
Apr 01, 2020 0.7902 0.8300 0.6666 0.6860 4,713,230 -0.15(-18.03%)
Mar 31, 2020 0.8000 0.9234 0.7300 0.8369 3,840,852 +0.05(+5.94%)
Mar 30, 2020 0.9300 0.9900 0.7700 0.7900 7,877,509 -0.30(-27.52%)
Mar 27, 2020 1.120 1.230 1.000 1.090 8,954,900 +0.05(+4.81%)
Mar 26, 2020 0.8100 1.140 0.8000 1.040 10,403,452 +0.30(+40.54%)
Mar 25, 2020 0.6800 0.8300 0.6700 0.7400 4,027,095 +0.07(+10.45%)
Mar 24, 2020 0.6600 0.6900 0.6300 0.6700 2,375,244 +0.04(+6.26%)
Mar 23, 2020 0.6825 0.6993 0.5550 0.6305 4,135,183 -0.02(-3.37%)
Mar 20, 2020 0.6400 0.7998 0.6076 0.6525 7,632,400 +0.11(+20.83%)
Mar 19, 2020 0.3900 0.6600 0.3700 0.5400 7,641,562 +0.18(+48.51%)
Mar 18, 2020 0.4501 0.4520 0.3455 0.3636 4,997,556 -0.09(-19.22%)
Mar 17, 2020 0.5401 0.5500 0.4500 0.4501 7,148,587 -0.32(-41.55%)
Mar 16, 2020 0.7000 0.7789 0.6900 0.7700 2,661,832 -0.01(-1.14%)
Mar 13, 2020 0.8100 0.8469 0.7301 0.7789 1,954,000 +0.04(+5.57%)
Mar 12, 2020 0.8100 0.8100 0.6200 0.7378 3,144,751 -0.20(-21.31%)
Mar 11, 2020 0.9450 0.9700 0.9084 0.9376 2,504,170 -0.04(-3.89%)
Mar 10, 2020 0.9901 1.020 0.9500 0.9755 2,021,872 +0.04(+3.92%)
Mar 09, 2020 0.9300 1.000 0.8900 0.9387 3,265,324 -0.15(-13.88%)
Mar 06, 2020 1.160 1.180 1.080 1.090 2,615,300 -0.11(-9.17%)
Mar 05, 2020 1.200 1.230 1.160 1.200 1,310,693 -0.03(-2.44%)
Mar 04, 2020 1.140 1.270 1.140 1.230 2,219,415 +0.11(+9.82%)
Mar 03, 2020 1.150 1.210 1.090 1.120 3,383,857 +0.01(+0.90%)
Mar 02, 2020 1.110 1.160 1.090 1.110 1,752,830 +0.02(+1.83%)
Feb 28, 2020 1.120 1.130 1.050 1.090 3,295,100 -0.09(-7.63%)
Feb 27, 2020 1.220 1.230 1.110 1.180 3,357,121 -0.06(-4.84%)
Feb 26, 2020 1.270 1.320 1.240 1.240 2,774,914 -0.02(-1.59%)
Feb 25, 2020 1.320 1.360 1.240 1.260 2,423,627 -0.05(-3.82%)
Feb 24, 2020 1.340 1.370 1.300 1.310 4,202,157 -0.10(-7.09%)
Feb 21, 2020 1.440 1.460 1.400 1.410 2,007,400 -0.03(-2.08%)
Feb 20, 2020 1.420 1.510 1.420 1.440 3,089,034 +0.00(+0.00%)
Feb 19, 2020 1.470 1.530 1.420 1.440 3,222,243 -0.03(-2.04%)
Feb 18, 2020 1.480 1.500 1.400 1.470 6,828,347 -0.05(-3.29%)
Feb 14, 2020 1.300 1.520 1.270 1.520 26,388,700 +0.25(+19.69%)
Feb 13, 2020 1.270 1.310 1.240 1.270 2,201,895 +0.02(+1.60%)
Feb 12, 2020 1.280 1.330 1.250 1.250 2,666,870 -0.03(-2.34%)
Feb 11, 2020 1.250 1.350 1.240 1.280 2,905,739 +0.01(+0.79%)
Feb 10, 2020 1.280 1.290 1.220 1.270 2,561,251 +0.00(+0.00%)
Feb 07, 2020 1.290 1.310 1.240 1.270 3,178,800 -0.05(-3.79%)
Feb 06, 2020 1.330 1.390 1.310 1.320 2,383,422 -0.02(-1.49%)
Feb 05, 2020 1.370 1.390 1.330 1.340 2,622,161 -0.02(-1.47%)
Feb 04, 2020 1.300 1.400 1.290 1.360 4,518,730 +0.08(+6.25%)
Feb 03, 2020 1.250 1.310 1.240 1.280 3,163,239 +0.03(+2.40%)
Jan 31, 2020 1.270 1.280 1.240 1.250 2,360,000 -0.02(-1.57%)
Jan 30, 2020 1.270 1.300 1.240 1.270 4,391,392 +0.00(+0.00%)
Jan 29, 2020 1.340 1.340 1.270 1.270 2,940,780 -0.05(-3.79%)
Jan 28, 2020 1.300 1.340 1.250 1.320 7,713,928 -0.01(-0.75%)
Jan 27, 2020 1.370 1.400 1.330 1.330 4,252,946 -0.08(-5.67%)
Jan 24, 2020 1.510 1.510 1.380 1.410 6,021,900 -0.09(-6.00%)
Jan 23, 2020 1.440 1.510 1.400 1.500 7,308,487 +0.07(+4.90%)
Jan 22, 2020 1.540 1.540 1.410 1.430 9,243,978 -0.06(-4.03%)
Jan 21, 2020 1.610 1.610 1.490 1.490 6,961,330 -0.13(-8.02%)
Jan 17, 2020 1.670 1.750 1.570 1.620 10,711,400 -0.16(-8.99%)
Jan 16, 2020 1.930 2.040 1.740 1.780 11,471,264 -0.07(-3.78%)
Jan 15, 2020 1.650 1.970 1.620 1.850 14,046,897 +0.26(+16.35%)
Jan 14, 2020 1.510 1.640 1.450 1.590 9,857,657 +0.06(+3.92%)
Jan 13, 2020 1.350 1.530 1.340 1.530 8,255,608 +0.19(+14.18%)
Jan 10, 2020 1.490 1.490 1.340 1.340 5,303,000 -0.13(-8.84%)
Jan 09, 2020 1.370 1.550 1.330 1.470 8,715,511 +0.08(+5.76%)
Jan 08, 2020 1.350 1.420 1.250 1.390 9,812,257 +0.02(+1.46%)
Jan 07, 2020 1.480 1.490 1.370 1.370 6,378,245 -0.10(-6.80%)
Jan 06, 2020 1.560 1.570 1.470 1.470 6,460,993 -0.10(-6.37%)
Jan 03, 2020 1.650 1.680 1.560 1.570 6,501,100 -0.07(-4.27%)
Jan 02, 2020 1.650 1.680 1.560 1.640 10,229,270 +0.05(+3.14%)
Dec 31, 2019 1.530 1.660 1.500 1.590 10,934,000 +0.06(+3.92%)
Dec 30, 2019 1.600 1.610 1.530 1.530 5,486,125 -0.07(-4.38%)
Dec 27, 2019 1.590 1.670 1.550 1.600 8,857,400 +0.07(+4.58%)
Dec 26, 2019 1.630 1.650 1.480 1.530 16,601,384 -0.43(-21.94%)
Dec 24, 2019 1.910 1.960 1.880 1.960 1,532,200 +0.05(+2.62%)
Dec 23, 2019 1.990 2.030 1.910 1.910 2,948,006 -0.11(-5.45%)
Dec 20, 2019 2.010 2.040 1.970 2.020 2,412,600 +0.00(+0.00%)
Dec 19, 2019 1.930 2.090 1.900 2.020 4,005,687 +0.09(+4.66%)
Dec 18, 2019 2.090 2.110 1.920 1.930 4,371,150 -0.16(-7.66%)
Dec 17, 2019 2.130 2.230 2.080 2.090 3,980,524 -0.08(-3.69%)
Dec 16, 2019 2.080 2.240 2.080 2.170 4,533,980 -0.07(-3.13%)
Dec 13, 2019 2.220 2.300 2.180 2.240 4,588,100 +0.01(+0.45%)
Dec 12, 2019 2.170 2.240 2.140 2.230 3,839,116 +0.04(+1.83%)
Dec 11, 2019 2.190 2.240 2.120 2.190 2,977,620 +0.00(+0.00%)
Dec 10, 2019 2.250 2.300 2.160 2.190 3,339,405 -0.10(-4.37%)
Dec 09, 2019 2.110 2.290 2.100 2.290 4,381,658 +0.20(+9.57%)
Dec 06, 2019 2.060 2.120 2.030 2.090 3,933,400 +0.03(+1.46%)
Dec 05, 2019 2.150 2.160 2.000 2.060 5,473,748 -0.07(-3.29%)
Dec 04, 2019 2.190 2.190 2.090 2.130 2,717,230 -0.03(-1.39%)
Dec 03, 2019 2.110 2.210 2.060 2.160 4,100,277 +0.03(+1.41%)
Dec 02, 2019 2.140 2.220 2.090 2.130 3,304,611 -0.03(-1.39%)
Nov 29, 2019 2.150 2.170 2.080 2.160 2,385,200 +0.06(+2.86%)
Nov 27, 2019 2.050 2.120 2.020 2.100 5,043,200 +0.07(+3.45%)
Nov 26, 2019 2.130 2.160 1.990 2.030 7,318,471 -0.16(-7.31%)
Nov 25, 2019 2.190 2.390 2.180 2.190 6,260,162 +0.04(+1.86%)
Nov 22, 2019 2.540 2.540 2.080 2.150 11,657,900 -0.39(-15.35%)
Nov 21, 2019 2.020 2.700 1.950 2.540 22,945,740 +0.64(+33.68%)
Nov 20, 2019 1.850 2.090 1.850 1.900 8,581,995 +0.08(+4.40%)
Nov 19, 2019 1.590 1.850 1.560 1.820 4,873,387 +0.23(+14.47%)
Nov 18, 2019 1.730 1.790 1.590 1.590 6,376,307 -0.20(-11.17%)
Nov 15, 2019 1.790 1.880 1.760 1.790 3,691,900 -0.10(-5.29%)
Nov 14, 2019 1.930 1.940 1.800 1.890 6,130,047 -0.10(-5.03%)
Nov 13, 2019 2.120 2.140 1.980 1.990 5,352,312 -0.13(-6.13%)
Nov 12, 2019 2.120 2.260 2.100 2.120 3,552,159 +0.00(+0.00%)
Nov 11, 2019 2.310 2.320 2.110 2.120 4,578,798 -0.23(-9.79%)
Nov 08, 2019 2.220 2.400 2.210 2.350 5,733,400 +0.14(+6.33%)
Nov 07, 2019 2.200 2.250 2.140 2.210 3,054,558 +0.05(+2.31%)
Nov 06, 2019 2.030 2.230 2.010 2.160 4,784,091 +0.10(+4.85%)
Nov 05, 2019 2.030 2.130 2.000 2.060 4,656,755 -0.01(-0.48%)
Nov 04, 2019 2.150 2.190 2.060 2.070 3,730,371 -0.12(-5.48%)
Nov 01, 2019 2.100 2.250 2.080 2.190 2,998,400 +0.04(+1.86%)
Oct 31, 2019 2.240 2.249 2.110 2.150 4,762,320 -0.11(-4.87%)
Oct 30, 2019 2.190 2.340 2.150 2.260 3,223,909 +0.01(+0.44%)
Oct 29, 2019 2.140 2.300 2.080 2.250 6,279,528 -0.07(-3.02%)
Oct 28, 2019 2.360 2.470 2.320 2.320 4,206,142 -0.06(-2.52%)
Oct 25, 2019 2.440 2.470 2.300 2.380 6,199,200 -0.14(-5.56%)
Oct 24, 2019 2.750 2.770 2.490 2.520 6,197,808 -0.17(-6.32%)
Oct 23, 2019 2.530 2.860 2.450 2.690 8,956,425 +0.10(+3.86%)
Oct 22, 2019 2.640 2.700 2.560 2.590 2,671,842 -0.09(-3.36%)
Oct 21, 2019 2.700 2.730 2.460 2.680 5,115,211 -0.06(-2.19%)
Oct 18, 2019 3.000 3.010 2.680 2.740 4,593,100 -0.15(-5.19%)
Oct 17, 2019 2.600 2.960 2.500 2.890 8,350,105 +0.42(+17.00%)
Oct 16, 2019 2.630 2.650 2.430 2.470 4,271,269 -0.09(-3.52%)
Oct 15, 2019 2.360 2.720 2.320 2.560 7,085,548 +0.20(+8.47%)
Oct 14, 2019 2.410 2.440 2.280 2.360 5,576,879 -0.17(-6.72%)
Oct 11, 2019 2.760 2.880 2.525 2.530 7,617,900 -0.32(-11.23%)
Oct 10, 2019 2.980 3.080 2.710 2.850 12,310,236 -0.83(-22.55%)
Oct 09, 2019 3.660 3.790 3.635 3.680 2,876,684 -0.02(-0.54%)
Oct 08, 2019 3.700 3.720 3.560 3.700 3,673,779 -0.10(-2.63%)
Oct 07, 2019 3.900 3.925 3.790 3.800 4,834,715 -0.26(-6.40%)
Oct 04, 2019 4.000 4.140 3.960 4.060 3,578,900 +0.10(+2.53%)
Oct 03, 2019 3.750 3.980 3.680 3.960 3,176,427 +0.19(+5.04%)
Oct 02, 2019 3.710 3.890 3.520 3.770 4,964,074 -0.06(-1.57%)
Oct 01, 2019 3.960 4.010 3.670 3.830 3,872,670 -0.13(-3.28%)
Sep 30, 2019 4.220 4.237 3.920 3.960 5,408,073 -0.23(-5.49%)
Sep 27, 2019 4.120 4.340 4.080 4.190 3,242,500 +0.07(+1.70%)
Sep 26, 2019 4.220 4.250 4.060 4.120 2,516,692 -0.03(-0.72%)
Sep 25, 2019 4.150 4.210 3.980 4.150 3,495,057 -0.01(-0.24%)
Sep 24, 2019 4.440 4.440 4.085 4.160 5,048,598 -0.24(-5.45%)
Sep 23, 2019 4.400 4.620 4.378 4.400 5,231,213 +0.04(+0.92%)
Sep 20, 2019 4.000 4.430 3.940 4.360 7,528,700 +0.42(+10.66%)
Sep 19, 2019 4.120 4.130 3.910 3.940 3,076,674 -0.17(-4.14%)
Sep 18, 2019 4.050 4.150 4.000 4.110 2,390,198 +0.04(+0.98%)
Sep 17, 2019 4.260 4.280 4.020 4.070 2,784,252 -0.18(-4.24%)
Sep 16, 2019 4.280 4.330 4.210 4.250 2,038,223 +0.02(+0.47%)
Sep 13, 2019 4.220 4.280 4.150 4.230 2,069,900 +0.06(+1.44%)
Sep 12, 2019 4.210 4.300 4.160 4.170 2,256,752 -0.14(-3.25%)
Sep 11, 2019 4.450 4.480 4.260 4.310 3,376,672 -0.11(-2.49%)
Sep 10, 2019 4.430 4.540 4.310 4.420 2,432,551 +0.02(+0.45%)
Sep 09, 2019 4.750 4.750 4.400 4.400 2,554,572 -0.21(-4.56%)
Sep 06, 2019 4.560 4.720 4.450 4.610 3,663,500 +0.10(+2.22%)
Sep 05, 2019 4.290 4.580 4.290 4.510 3,425,211 +0.23(+5.37%)
Sep 04, 2019 4.230 4.300 4.110 4.280 2,268,791 +0.11(+2.64%)
Sep 03, 2019 4.040 4.180 3.960 4.170 2,634,473 +0.15(+3.73%)
Aug 30, 2019 3.950 4.030 3.930 4.020 1,494,100 +0.08(+2.03%)
Aug 29, 2019 3.980 4.030 3.870 3.940 1,941,011 -0.01(-0.25%)
Aug 28, 2019 3.800 4.040 3.705 3.950 2,362,616 +0.10(+2.60%)
Aug 27, 2019 4.100 4.100 3.770 3.850 2,831,538 -0.20(-4.94%)
Aug 26, 2019 4.060 4.080 3.920 4.050 2,387,538 +0.04(+1.00%)
Aug 23, 2019 3.950 4.180 3.920 4.010 2,686,600 +0.03(+0.75%)
Aug 22, 2019 4.110 4.180 3.960 3.980 3,158,570 -0.15(-3.63%)
Aug 21, 2019 4.250 4.270 4.100 4.130 2,273,062 -0.10(-2.36%)
Aug 20, 2019 4.320 4.360 4.190 4.230 2,358,567 -0.09(-2.08%)
Aug 19, 2019 4.550 4.580 4.280 4.320 3,023,088 -0.12(-2.70%)
Aug 16, 2019 4.350 4.600 4.320 4.440 3,673,400 +0.16(+3.74%)
Aug 15, 2019 4.480 4.490 4.150 4.280 3,576,631 -0.31(-6.75%)
Aug 14, 2019 4.790 4.900 4.560 4.590 4,297,235 -0.35(-7.09%)
Aug 13, 2019 4.650 4.950 4.600 4.940 3,866,881 +0.18(+3.78%)
Aug 12, 2019 4.620 4.760 4.460 4.760 3,180,228 +0.05(+1.06%)
Aug 09, 2019 4.560 4.750 4.350 4.710 7,470,200 +0.15(+3.29%)
Aug 08, 2019 4.510 4.600 4.410 4.560 3,449,296 +0.19(+4.35%)
Aug 07, 2019 4.350 4.380 4.260 4.370 2,114,375 -0.04(-0.91%)
Aug 06, 2019 4.350 4.490 4.270 4.410 3,948,909 +0.22(+5.25%)
Aug 05, 2019 4.280 4.290 4.120 4.190 2,499,959 -0.20(-4.56%)
Aug 02, 2019 4.220 4.450 4.180 4.390 4,584,400 +0.32(+7.86%)
Aug 01, 2019 4.260 4.280 3.940 4.070 3,461,451 -0.19(-4.46%)
Jul 31, 2019 4.210 4.350 4.130 4.260 3,301,198 +0.06(+1.43%)
Jul 30, 2019 4.330 4.440 4.120 4.200 5,532,239 -0.16(-3.67%)
Jul 29, 2019 3.980 4.410 3.730 4.360 10,003,721 +0.37(+9.27%)
Jul 26, 2019 4.050 4.170 3.980 3.990 6,550,500 -0.11(-2.68%)
Jul 25, 2019 4.250 4.480 4.050 4.100 4,613,558 -0.17(-3.98%)
Jul 24, 2019 4.460 4.470 4.250 4.270 4,796,160 -0.24(-5.32%)
Jul 23, 2019 4.700 4.700 4.410 4.510 4,655,299 -0.20(-4.25%)
Jul 22, 2019 4.910 4.940 4.660 4.710 2,971,746 -0.20(-4.07%)
Jul 19, 2019 5.020 5.020 4.900 4.910 1,852,300 -0.09(-1.80%)
Jul 18, 2019 5.080 5.080 4.850 5.000 2,295,972 -0.10(-1.96%)
Jul 17, 2019 5.040 5.120 5.030 5.100 2,164,378 +0.07(+1.39%)
Jul 16, 2019 5.140 5.150 5.010 5.030 4,464,743 -0.02(-0.40%)
Jul 15, 2019 4.890 5.100 4.790 5.050 2,996,364 +0.20(+4.12%)
Jul 12, 2019 5.150 5.150 4.800 4.850 5,817,100 -0.30(-5.83%)
Jul 11, 2019 5.200 5.200 5.070 5.150 2,169,753 +0.05(+0.98%)
Jul 10, 2019 5.190 5.250 5.030 5.100 1,781,662 -0.09(-1.73%)
Jul 09, 2019 5.030 5.200 4.950 5.190 3,242,084 +0.11(+2.17%)
Jul 08, 2019 5.160 5.190 5.050 5.080 2,515,304 -0.12(-2.31%)
Jul 05, 2019 5.270 5.300 5.160 5.200 1,424,800 -0.09(-1.70%)
Jul 03, 2019 5.160 5.290 5.120 5.290 1,804,100 +0.11(+2.12%)
Jul 02, 2019 5.330 5.380 5.150 5.180 2,111,316 -0.20(-3.72%)
Jul 01, 2019 5.430 5.460 5.300 5.380 1,864,112 +0.06(+1.13%)
Jun 28, 2019 5.460 5.540 5.250 5.320 2,523,500 -0.10(-1.85%)
Jun 27, 2019 5.070 5.450 5.050 5.420 3,948,072 +0.37(+7.33%)
Jun 26, 2019 5.120 5.226 5.030 5.050 3,942,331 -0.08(-1.56%)
Jun 25, 2019 5.220 5.310 5.100 5.130 4,047,687 -0.24(-4.47%)
Jun 24, 2019 5.620 5.620 5.310 5.370 5,359,593 -0.22(-3.94%)
Jun 21, 2019 5.680 5.700 5.490 5.590 2,662,100 -0.24(-4.12%)
Jun 20, 2019 5.890 5.930 5.760 5.830 3,210,599 +0.07(+1.22%)
Jun 19, 2019 5.630 5.790 5.520 5.760 3,256,846 +0.21(+3.78%)
Jun 18, 2019 5.520 5.620 5.430 5.550 3,678,958 +0.04(+0.73%)
Jun 17, 2019 5.630 5.680 5.400 5.510 5,795,550 -0.10(-1.78%)
Jun 14, 2019 5.830 5.840 5.510 5.610 6,205,500 -0.29(-4.92%)
Jun 13, 2019 6.180 6.200 5.810 5.900 9,684,243 -0.55(-8.53%)
Jun 12, 2019 6.600 6.630 6.360 6.450 3,712,484 -0.19(-2.86%)
Jun 11, 2019 6.750 6.800 6.490 6.640 3,251,799 +0.01(+0.15%)
Jun 10, 2019 6.620 6.650 6.500 6.630 2,935,577 +0.20(+3.11%)
Jun 07, 2019 6.250 6.520 6.150 6.430 3,246,200 +0.15(+2.39%)
Jun 06, 2019 6.360 6.370 6.140 6.280 2,356,127 -0.02(-0.32%)
Jun 05, 2019 6.700 6.700 6.280 6.300 3,226,254 -0.18(-2.78%)
Jun 04, 2019 6.380 6.490 6.270 6.480 3,472,291 +0.23(+3.68%)
Jun 03, 2019 6.430 6.580 6.200 6.250 3,974,786 -0.17(-2.65%)
May 31, 2019 6.540 6.670 6.280 6.420 4,195,400 -0.29(-4.32%)
May 30, 2019 7.030 7.030 6.650 6.710 2,720,242 -0.17(-2.47%)
May 29, 2019 7.030 7.040 6.770 6.880 3,073,233 -0.16(-2.27%)
May 28, 2019 7.050 7.190 6.930 7.040 4,792,387 +0.28(+4.14%)
May 24, 2019 6.750 6.910 6.710 6.760 2,971,500 +0.16(+2.42%)
May 23, 2019 6.840 6.840 6.520 6.600 3,519,150 -0.29(-4.21%)
May 22, 2019 7.000 7.090 6.810 6.890 3,091,961 -0.10(-1.43%)
May 21, 2019 6.930 7.050 6.930 6.990 2,474,745 +0.07(+1.01%)
May 20, 2019 6.930 7.000 6.650 6.920 2,243,780 +0.04(+0.58%)
May 17, 2019 7.190 7.190 6.790 6.880 3,892,600 -0.27(-3.78%)
May 16, 2019 7.330 7.400 7.100 7.150 4,133,003 -0.08(-1.11%)
May 15, 2019 6.900 7.250 6.730 7.230 5,086,161 +0.34(+4.93%)
May 14, 2019 6.790 6.940 6.780 6.890 4,172,286 +0.31(+4.71%)
May 13, 2019 6.960 7.000 6.535 6.580 5,680,833 -0.52(-7.32%)
May 10, 2019 7.300 7.410 7.100 7.100 5,833,700 -0.27(-3.66%)
May 09, 2019 7.570 7.599 7.250 7.370 3,297,250 -0.19(-2.51%)
May 08, 2019 7.500 7.600 7.400 7.560 2,968,690 +0.08(+1.07%)
May 07, 2019 7.670 7.700 7.340 7.480 5,204,096 -0.28(-3.61%)
May 06, 2019 7.370 7.800 7.250 7.760 4,449,714 +0.03(+0.39%)
May 03, 2019 7.600 7.820 7.570 7.730 4,786,200 +0.27(+3.62%)
May 02, 2019 7.930 7.960 7.250 7.460 9,515,720 -0.37(-4.73%)
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.