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 (%)
Aug 31, 2020 0.7319 0.7319 0.7000 0.7192 6,563,670 +0.00(+0.35%)
Aug 28, 2020 0.7000 0.7191 0.6946 0.7167 3,997,100 +0.02(+2.39%)
Aug 27, 2020 0.7100 0.7100 0.6900 0.7000 4,050,775 -0.00(-0.51%)
Aug 26, 2020 0.7214 0.7250 0.7001 0.7036 4,551,446 -0.01(-1.96%)
Aug 25, 2020 0.7056 0.7200 0.6950 0.7177 8,186,654 +0.02(+2.88%)
Aug 24, 2020 0.7100 0.7200 0.6875 0.6976 6,936,648 -0.01(-0.74%)
Aug 21, 2020 0.6980 0.7099 0.6950 0.7028 4,389,100 -0.01(-0.79%)
Aug 20, 2020 0.7267 0.7269 0.7001 0.7084 5,119,192 -0.01(-1.88%)
Aug 19, 2020 0.7350 0.7458 0.7200 0.7220 5,145,753 -0.02(-2.13%)
Aug 18, 2020 0.7670 0.7681 0.7300 0.7377 7,578,701 -0.02(-2.12%)
Aug 17, 2020 0.7901 0.7960 0.7517 0.7537 9,633,742 -0.04(-4.61%)
Aug 14, 2020 0.7790 0.8190 0.7540 0.7901 19,404,100 -0.02(-2.46%)
Aug 13, 2020 0.7107 0.8300 0.7100 0.8100 51,470,764 +0.10(+13.80%)
Aug 12, 2020 0.7000 0.7190 0.6953 0.7118 7,774,905 +0.01(+0.96%)
Aug 11, 2020 0.7161 0.7250 0.6900 0.7050 6,546,342 -0.01(-1.73%)
Aug 10, 2020 0.7075 0.7272 0.6885 0.7174 10,055,300 +0.03(+4.20%)
Aug 07, 2020 0.6900 0.6930 0.6800 0.6885 4,153,300 -0.01(-1.25%)
Aug 06, 2020 0.7000 0.7006 0.6800 0.6972 5,460,566 -0.01(-0.75%)
Aug 05, 2020 0.7200 0.7200 0.6951 0.7025 6,185,966 -0.03(-3.64%)
Aug 04, 2020 0.7200 0.7300 0.6900 0.7290 9,813,872 +0.01(+1.25%)
Aug 03, 2020 0.6900 0.7500 0.6500 0.7200 14,646,211 +0.04(+6.67%)
Jul 31, 2020 0.6900 0.6900 0.6700 0.6750 5,022,000 -0.01(-1.89%)
Jul 30, 2020 0.7000 0.7000 0.6600 0.6880 7,636,871 -0.02(-3.10%)
Jul 29, 2020 0.7200 0.7200 0.6900 0.7100 8,423,506 -0.01(-1.92%)
Jul 28, 2020 0.6900 0.7400 0.6870 0.7239 13,895,687 +0.02(+3.41%)
Jul 27, 2020 0.7100 0.7150 0.6900 0.7000 5,341,692 -0.01(-0.96%)
Jul 24, 2020 0.7100 0.7150 0.6906 0.7068 5,122,100 -0.00(-0.28%)
Jul 23, 2020 0.7200 0.7240 0.7070 0.7088 5,933,736 -0.01(-1.14%)
Jul 22, 2020 0.7400 0.7400 0.7125 0.7170 5,203,790 -0.02(-2.10%)
Jul 21, 2020 0.7104 0.7400 0.7100 0.7324 5,501,368 +0.01(+1.72%)
Jul 20, 2020 0.7200 0.7400 0.7000 0.7200 6,049,170 -0.01(-0.73%)
Jul 17, 2020 0.7400 0.7550 0.7200 0.7253 6,273,500 -0.02(-2.64%)
Jul 16, 2020 0.7500 0.7500 0.7230 0.7450 4,700,507 -0.01(-0.67%)
Jul 15, 2020 0.7500 0.7600 0.7300 0.7500 7,883,503 +0.02(+3.16%)
Jul 14, 2020 0.7400 0.7457 0.7000 0.7270 6,768,716 +0.00(+0.06%)
Jul 13, 2020 0.7700 0.8200 0.7200 0.7266 19,240,984 -0.02(-3.12%)
Jul 10, 2020 0.7550 0.7600 0.7225 0.7500 12,413,500 +0.01(+1.35%)
Jul 09, 2020 0.7500 0.7600 0.7100 0.7400 15,782,520 +0.05(+6.60%)
Jul 08, 2020 0.7100 0.7150 0.6812 0.6942 5,179,828 -0.01(-0.98%)
Jul 07, 2020 0.7022 0.7300 0.7000 0.7011 4,645,418 -0.01(-1.25%)
Jul 06, 2020 0.7350 0.7381 0.7100 0.7100 7,432,963 -0.01(-1.80%)
Jul 02, 2020 0.7500 0.7587 0.7150 0.7230 6,670,000 -0.02(-2.30%)
Jul 01, 2020 0.7500 0.8200 0.7300 0.7400 10,554,711 +0.00(+0.19%)
Jun 30, 2020 0.7351 0.7450 0.7200 0.7386 6,308,902 -0.00(-0.19%)
Jun 29, 2020 0.7100 0.7500 0.6600 0.7400 11,561,830 +0.05(+6.94%)
Jun 26, 2020 0.7300 0.7322 0.6801 0.6920 8,692,300 -0.04(-5.31%)
Jun 25, 2020 0.7427 0.7488 0.7200 0.7308 6,070,139 -0.01(-1.97%)
Jun 24, 2020 0.7500 0.7650 0.7141 0.7455 11,572,094 -0.04(-4.55%)
Jun 23, 2020 0.7470 0.8598 0.7450 0.7810 23,183,752 +0.04(+5.80%)
Jun 22, 2020 0.7390 0.7499 0.7116 0.7382 11,627,231 -0.02(-2.11%)
Jun 19, 2020 0.7796 0.7800 0.7330 0.7541 16,955,900 -0.03(-3.32%)
Jun 18, 2020 0.8300 0.8500 0.7700 0.7800 19,001,014 -0.04(-5.24%)
Jun 17, 2020 0.8700 0.8700 0.8100 0.8231 24,155,684 -0.12(-12.44%)
Jun 16, 2020 1.010 1.020 0.9300 0.9400 19,028,396 -0.04(-4.12%)
Jun 15, 2020 0.9400 1.000 0.9200 0.9804 19,211,664 -0.04(-3.88%)
Jun 12, 2020 1.060 1.080 0.9500 1.020 25,788,800 +0.07(+7.37%)
Jun 11, 2020 1.170 1.190 0.8900 0.9500 74,074,128 -0.06(-5.94%)
Jun 10, 2020 1.130 1.150 1.000 1.010 30,503,212 -0.08(-7.34%)
Jun 09, 2020 1.210 1.290 1.050 1.090 53,899,152 -0.10(-8.40%)
Jun 08, 2020 0.8985 1.190 0.8599 1.190 89,734,592 +0.38(+47.39%)
Jun 05, 2020 0.7650 0.8300 0.7333 0.8074 28,910,100 +0.08(+10.60%)
Jun 04, 2020 0.7000 0.7700 0.7000 0.7300 39,184,440 +0.03(+4.29%)
Jun 03, 2020 0.6900 0.7000 0.6600 0.7000 30,965,148 +0.05(+7.69%)
Jun 02, 2020 0.7100 0.7100 0.6500 0.6500 23,834,178 -0.04(-5.80%)
Jun 01, 2020 0.7500 0.7500 0.6700 0.6900 31,409,276 +0.06(+9.02%)
May 29, 2020 0.6311 0.6600 0.6100 0.6329 12,014,100 -0.05(-6.93%)
May 28, 2020 0.6800 0.7300 0.6400 0.6800 19,612,314 +0.00(+0.61%)
May 27, 2020 0.7195 0.7210 0.6100 0.6759 21,933,132 -0.02(-2.65%)
May 26, 2020 0.7050 0.7700 0.6610 0.6943 40,865,336 +0.07(+10.56%)
May 22, 2020 0.5200 0.6500 0.5002 0.6280 74,390,200 +0.11(+21.12%)
May 21, 2020 0.5100 0.5295 0.4900 0.5185 26,226,722 +0.03(+5.82%)
May 20, 2020 0.5300 0.5300 0.4800 0.4900 20,192,430 -0.04(-7.53%)
May 19, 2020 0.6000 0.6138 0.5011 0.5299 45,311,408 -0.22(-29.35%)
May 18, 2020 0.6300 0.8900 0.5700 0.7500 49,829,192 +0.22(+41.22%)
May 15, 2020 0.4602 0.5393 0.4550 0.5311 13,980,800 +0.09(+20.70%)
May 14, 2020 0.4300 0.4500 0.4000 0.4400 3,725,952 -0.01(-1.83%)
May 13, 2020 0.4800 0.4815 0.4300 0.4482 4,480,978 -0.03(-6.62%)
May 12, 2020 0.4900 0.5000 0.4800 0.4800 2,851,185 -0.02(-3.81%)
May 11, 2020 0.5000 0.5050 0.4712 0.4990 4,677,952 +0.01(+1.82%)
May 08, 2020 0.5200 0.5200 0.4775 0.4901 3,547,000 -0.02(-4.52%)
May 07, 2020 0.5000 0.5200 0.4950 0.5133 2,431,952 +0.02(+3.28%)
May 06, 2020 0.5100 0.5160 0.4937 0.4970 1,740,759 -0.01(-2.05%)
May 05, 2020 0.5302 0.5302 0.5000 0.5074 2,825,932 -0.01(-2.42%)
May 04, 2020 0.4900 0.5200 0.4900 0.5200 4,789,507 +0.03(+5.14%)
May 01, 2020 0.5050 0.5053 0.4800 0.4946 3,765,500 -0.02(-4.00%)
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%)
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.