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

C3.ai, Inc. (NY: AI )

23.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2020 2.850 2.890 2.760 2.830 454,157 -0.12(-4.07%)
Apr 29, 2020 2.940 3.095 2.890 2.950 606,838 +0.08(+2.79%)
Apr 28, 2020 2.740 2.915 2.720 2.870 353,949 +0.15(+5.51%)
Apr 27, 2020 2.620 2.760 2.580 2.720 354,967 +0.10(+3.82%)
Apr 24, 2020 2.590 2.640 2.510 2.620 300,000 -0.02(-0.76%)
Apr 23, 2020 2.720 2.840 2.630 2.640 274,158 -0.07(-2.58%)
Apr 22, 2020 2.950 2.950 2.665 2.710 391,245 -0.10(-3.56%)
Apr 21, 2020 2.620 2.840 2.580 2.810 525,228 +0.12(+4.46%)
Apr 20, 2020 2.650 2.790 2.590 2.690 351,604 -0.06(-2.18%)
Apr 17, 2020 2.780 2.820 2.660 2.750 468,900 +0.14(+5.36%)
Apr 16, 2020 2.800 2.800 2.570 2.610 396,330 -0.16(-5.78%)
Apr 15, 2020 2.830 2.855 2.670 2.770 334,285 -0.21(-7.05%)
Apr 14, 2020 3.090 3.150 2.940 2.980 450,092 -0.05(-1.65%)
Apr 13, 2020 2.940 3.070 2.650 3.030 847,693 -0.04(-1.30%)
Apr 09, 2020 2.750 3.100 2.750 3.070 2,113,700 +0.46(+17.62%)
Apr 08, 2020 2.350 2.750 2.300 2.610 2,085,557 +0.47(+21.96%)
Apr 07, 2020 2.150 2.370 2.070 2.140 1,000,614 +0.14(+7.00%)
Apr 06, 2020 1.870 2.100 1.870 2.000 598,758 +0.25(+14.29%)
Apr 03, 2020 2.110 2.110 1.720 1.750 850,600 -0.40(-18.60%)
Apr 02, 2020 1.950 2.150 1.900 2.150 685,430 +0.22(+11.40%)
Apr 01, 2020 2.000 2.110 1.900 1.930 765,524 -0.26(-11.87%)
Mar 31, 2020 2.210 2.390 2.150 2.190 536,604 -0.01(-0.45%)
Mar 30, 2020 2.630 2.650 2.160 2.200 691,416 -0.46(-17.29%)
Mar 27, 2020 3.060 3.130 2.470 2.660 1,169,500 -0.74(-21.76%)
Mar 26, 2020 2.750 3.530 2.710 3.400 1,659,914 +0.85(+33.33%)
Mar 25, 2020 2.100 2.705 2.010 2.550 1,275,952 +0.53(+26.24%)
Mar 24, 2020 2.120 2.190 1.970 2.020 486,092 +0.00(+0.00%)
Mar 23, 2020 2.130 2.180 1.880 2.020 1,032,675 -0.16(-7.34%)
Mar 20, 2020 2.330 2.510 2.060 2.180 1,587,200 +0.05(+2.35%)
Mar 19, 2020 1.980 2.470 1.700 2.130 1,317,789 +0.43(+25.29%)
Mar 18, 2020 3.050 3.130 1.400 1.700 1,277,297 -1.68(-49.70%)
Mar 17, 2020 3.170 3.470 2.870 3.380 869,982 +0.28(+9.03%)
Mar 16, 2020 3.190 3.610 3.100 3.100 1,203,201 -0.24(-7.19%)
Mar 13, 2020 3.550 3.670 3.160 3.340 670,200 +0.18(+5.70%)
Mar 12, 2020 3.860 3.860 3.120 3.160 888,410 -1.28(-28.83%)
Mar 11, 2020 4.810 4.820 4.420 4.440 659,859 -0.50(-10.12%)
Mar 10, 2020 5.210 5.222 4.850 4.940 349,124 -0.03(-0.60%)
Mar 09, 2020 5.310 5.310 4.960 4.970 527,304 -0.65(-11.57%)
Mar 06, 2020 5.690 5.720 5.485 5.620 647,600 -0.20(-3.44%)
Mar 05, 2020 5.940 5.942 5.710 5.820 378,001 -0.22(-3.64%)
Mar 04, 2020 6.100 6.100 5.895 6.040 252,205 +0.04(+0.67%)
Mar 03, 2020 5.990 6.180 5.930 6.000 469,900 +0.07(+1.18%)
Mar 02, 2020 5.700 5.960 5.670 5.930 478,404 +0.27(+4.77%)
Feb 28, 2020 5.800 5.800 5.590 5.660 883,800 -0.24(-4.07%)
Feb 27, 2020 5.970 6.110 5.660 5.900 1,220,856 -0.38(-6.05%)
Feb 26, 2020 6.240 6.380 6.220 6.280 710,294 +0.04(+0.64%)
Feb 25, 2020 6.610 6.610 6.180 6.240 517,037 -0.34(-5.17%)
Feb 24, 2020 6.580 6.600 6.500 6.580 465,222 -0.07(-1.05%)
Feb 21, 2020 6.700 6.770 6.621 6.650 472,700 -0.04(-0.60%)
Feb 20, 2020 6.630 6.760 6.620 6.690 563,619 +0.09(+1.36%)
Feb 19, 2020 6.420 6.650 6.420 6.600 1,124,907 +0.21(+3.29%)
Feb 18, 2020 5.950 6.410 5.950 6.390 1,276,040 +0.54(+9.23%)
Feb 14, 2020 5.880 5.980 5.850 5.850 518,300 -0.05(-0.85%)
Feb 13, 2020 5.830 5.900 5.830 5.900 196,548 +0.07(+1.20%)
Feb 12, 2020 5.840 5.930 5.810 5.830 335,023 -0.03(-0.51%)
Feb 11, 2020 5.730 5.890 5.730 5.860 798,351 +0.14(+2.45%)
Feb 10, 2020 5.750 5.760 5.700 5.720 271,246 -0.04(-0.69%)
Feb 07, 2020 5.770 5.790 5.750 5.760 343,900 -0.02(-0.35%)
Feb 06, 2020 5.750 5.815 5.730 5.780 277,716 +0.04(+0.70%)
Feb 05, 2020 5.680 5.760 5.670 5.740 511,864 +0.06(+1.06%)
Feb 04, 2020 5.660 5.690 5.650 5.680 306,259 +0.03(+0.53%)
Feb 03, 2020 5.700 5.730 5.600 5.650 381,169 -0.03(-0.53%)
Jan 31, 2020 5.710 5.720 5.650 5.680 352,100 -0.03(-0.53%)
Jan 30, 2020 5.730 5.795 5.680 5.710 234,145 -0.05(-0.87%)
Jan 29, 2020 5.760 5.810 5.730 5.760 238,425 -0.01(-0.17%)
Jan 28, 2020 5.760 5.790 5.740 5.770 264,639 +0.01(+0.17%)
Jan 27, 2020 5.770 5.800 5.720 5.760 277,931 -0.03(-0.52%)
Jan 24, 2020 5.790 5.840 5.765 5.790 302,300 +0.00(+0.00%)
Jan 23, 2020 5.800 5.850 5.780 5.790 406,487 -0.04(-0.69%)
Jan 22, 2020 5.750 5.840 5.750 5.830 697,191 +0.09(+1.57%)
Jan 21, 2020 5.730 5.760 5.720 5.740 647,805 +0.02(+0.35%)
Jan 17, 2020 5.740 5.754 5.700 5.720 337,100 -0.02(-0.35%)
Jan 16, 2020 5.780 5.800 5.700 5.740 348,814 +0.00(+0.00%)
Jan 15, 2020 5.660 5.780 5.650 5.740 316,532 +0.07(+1.23%)
Jan 14, 2020 5.700 5.720 5.650 5.670 406,437 +0.04(+0.71%)
Jan 13, 2020 5.610 5.640 5.600 5.630 193,714 +0.02(+0.36%)
Jan 10, 2020 5.590 5.640 5.590 5.610 176,200 +0.03(+0.54%)
Jan 09, 2020 5.630 5.650 5.580 5.580 307,577 -0.06(-1.06%)
Jan 08, 2020 5.650 5.700 5.620 5.640 258,408 -0.03(-0.53%)
Jan 07, 2020 5.630 5.680 5.626 5.670 262,580 +0.05(+0.89%)
Jan 06, 2020 5.500 5.630 5.500 5.620 397,207 +0.10(+1.81%)
Jan 03, 2020 5.480 5.570 5.480 5.520 347,100 -0.02(-0.36%)
Jan 02, 2020 5.580 5.610 5.530 5.540 595,319 -0.03(-0.54%)
Dec 31, 2019 5.620 5.650 5.570 5.570 528,200 -0.04(-0.71%)
Dec 30, 2019 5.640 5.700 5.590 5.610 597,695 -0.27(-4.59%)
Dec 27, 2019 5.980 5.990 5.860 5.880 778,800 -0.06(-1.01%)
Dec 26, 2019 5.950 5.990 5.910 5.940 397,935 +0.01(+0.17%)
Dec 24, 2019 5.900 5.930 5.840 5.930 346,900 +0.07(+1.19%)
Dec 23, 2019 5.730 5.870 5.700 5.860 543,964 +0.19(+3.35%)
Dec 20, 2019 5.710 5.800 5.640 5.670 3,091,200 -0.02(-0.35%)
Dec 19, 2019 5.730 5.750 5.655 5.690 582,759 -0.01(-0.18%)
Dec 18, 2019 5.560 5.710 5.560 5.700 439,646 +0.20(+3.64%)
Dec 17, 2019 5.520 5.610 5.490 5.500 935,179 -0.03(-0.54%)
Dec 16, 2019 5.820 5.830 5.450 5.530 1,566,620 -0.31(-5.31%)
Dec 13, 2019 5.830 5.880 5.820 5.840 204,700 +0.00(+0.00%)
Dec 12, 2019 5.860 5.920 5.810 5.840 313,443 -0.01(-0.17%)
Dec 11, 2019 5.850 5.890 5.840 5.850 206,291 +0.00(+0.00%)
Dec 10, 2019 5.910 5.920 5.830 5.850 190,339 -0.04(-0.68%)
Dec 09, 2019 5.920 5.970 5.860 5.890 366,920 -0.03(-0.51%)
Dec 06, 2019 5.850 5.920 5.849 5.920 407,500 +0.08(+1.37%)
Dec 05, 2019 5.850 5.880 5.810 5.840 210,725 -0.01(-0.17%)
Dec 04, 2019 5.830 5.855 5.810 5.850 231,559 +0.02(+0.34%)
Dec 03, 2019 5.790 5.840 5.775 5.830 249,747 -0.01(-0.17%)
Dec 02, 2019 5.850 5.850 5.780 5.840 352,964 -0.01(-0.17%)
Nov 29, 2019 5.750 5.850 5.750 5.850 161,500 +0.06(+1.04%)
Nov 27, 2019 5.720 5.790 5.670 5.790 361,000 +0.09(+1.58%)
Nov 26, 2019 5.660 5.765 5.660 5.700 810,903 +0.00(+0.00%)
Nov 25, 2019 5.660 5.750 5.660 5.700 299,287 +0.00(+0.00%)
Nov 22, 2019 5.680 5.750 5.660 5.700 166,800 +0.01(+0.18%)
Nov 21, 2019 5.670 5.720 5.659 5.690 231,063 +0.02(+0.35%)
Nov 20, 2019 5.680 5.770 5.660 5.670 262,580 -0.03(-0.53%)
Nov 19, 2019 5.720 5.770 5.700 5.700 235,170 -0.03(-0.52%)
Nov 18, 2019 5.640 5.750 5.570 5.730 249,464 +0.06(+1.06%)
Nov 15, 2019 5.700 5.730 5.640 5.670 287,600 -0.03(-0.53%)
Nov 14, 2019 5.770 5.830 5.690 5.700 202,012 -0.10(-1.72%)
Nov 13, 2019 5.790 5.830 5.680 5.800 572,225 -0.05(-0.85%)
Nov 12, 2019 5.810 5.870 5.750 5.850 317,440 +0.01(+0.17%)
Nov 11, 2019 5.770 5.860 5.721 5.840 243,420 +0.06(+1.04%)
Nov 08, 2019 5.720 5.890 5.390 5.780 570,000 +0.02(+0.35%)
Nov 07, 2019 5.830 5.840 5.760 5.760 277,134 -0.03(-0.52%)
Nov 06, 2019 5.820 5.850 5.760 5.790 180,371 -0.02(-0.34%)
Nov 05, 2019 5.850 5.930 5.800 5.810 284,863 -0.04(-0.68%)
Nov 04, 2019 5.860 5.910 5.830 5.850 266,689 +0.00(+0.00%)
Nov 01, 2019 5.790 5.950 5.790 5.850 346,600 +0.07(+1.21%)
Oct 31, 2019 5.820 5.820 5.700 5.780 272,090 -0.02(-0.34%)
Oct 30, 2019 5.800 5.830 5.750 5.800 186,009 +0.00(+0.00%)
Oct 29, 2019 5.680 5.829 5.660 5.800 325,483 +0.12(+2.11%)
Oct 28, 2019 5.740 5.780 5.660 5.680 186,352 -0.05(-0.87%)
Oct 25, 2019 5.720 5.780 5.680 5.730 192,500 +0.00(+0.00%)
Oct 24, 2019 5.880 5.880 5.720 5.730 241,523 -0.13(-2.22%)
Oct 23, 2019 5.880 5.890 5.785 5.860 246,907 -0.01(-0.17%)
Oct 22, 2019 5.690 5.870 5.640 5.870 392,694 +0.16(+2.80%)
Oct 21, 2019 5.680 5.730 5.645 5.710 403,132 +0.08(+1.42%)
Oct 18, 2019 5.540 5.670 5.535 5.630 436,900 +0.09(+1.62%)
Oct 17, 2019 5.500 5.610 5.500 5.540 634,301 +0.04(+0.73%)
Oct 16, 2019 5.460 5.530 5.440 5.500 131,756 +0.04(+0.73%)
Oct 15, 2019 5.500 5.567 5.450 5.460 235,177 -0.06(-1.09%)
Oct 14, 2019 5.480 5.540 5.440 5.520 202,150 +0.03(+0.55%)
Oct 11, 2019 5.450 5.560 5.450 5.490 345,900 +0.08(+1.48%)
Oct 10, 2019 5.360 5.420 5.340 5.410 271,578 +0.07(+1.31%)
Oct 09, 2019 5.320 5.370 5.280 5.340 245,956 +0.06(+1.14%)
Oct 08, 2019 5.370 5.380 5.270 5.280 296,136 -0.11(-2.04%)
Oct 07, 2019 5.290 5.420 5.280 5.390 285,603 +0.06(+1.13%)
Oct 04, 2019 5.280 5.330 5.240 5.330 253,600 +0.03(+0.57%)
Oct 03, 2019 5.300 5.335 5.230 5.300 244,487 +0.00(+0.00%)
Oct 02, 2019 5.350 5.380 5.260 5.300 358,492 -0.08(-1.49%)
Oct 01, 2019 5.490 5.550 5.310 5.380 331,443 -0.11(-2.00%)
Sep 30, 2019 5.430 5.520 5.420 5.490 532,574 +0.04(+0.73%)
Sep 27, 2019 5.510 5.520 5.425 5.450 540,600 -0.31(-5.38%)
Sep 26, 2019 5.780 5.795 5.680 5.760 593,405 -0.02(-0.35%)
Sep 25, 2019 5.690 5.810 5.630 5.780 589,361 +0.09(+1.58%)
Sep 24, 2019 5.690 5.720 5.640 5.690 534,580 +0.02(+0.35%)
Sep 23, 2019 5.580 5.700 5.560 5.670 489,408 +0.08(+1.43%)
Sep 20, 2019 5.550 5.640 5.490 5.590 899,900 +0.03(+0.54%)
Sep 19, 2019 5.600 5.640 5.530 5.560 255,133 -0.02(-0.36%)
Sep 18, 2019 5.450 5.610 5.450 5.580 276,240 +0.15(+2.76%)
Sep 17, 2019 5.530 5.530 5.350 5.430 363,029 -0.10(-1.81%)
Sep 16, 2019 5.560 5.580 5.470 5.530 311,429 -0.06(-1.07%)
Sep 13, 2019 5.560 5.660 5.550 5.590 259,700 +0.04(+0.72%)
Sep 12, 2019 5.630 5.650 5.513 5.550 290,667 -0.07(-1.25%)
Sep 11, 2019 5.450 5.620 5.407 5.620 380,864 +0.19(+3.50%)
Sep 10, 2019 5.220 5.485 5.210 5.430 428,856 +0.23(+4.42%)
Sep 09, 2019 5.070 5.210 5.070 5.200 274,105 +0.13(+2.56%)
Sep 06, 2019 5.070 5.100 5.040 5.070 190,500 -0.01(-0.20%)
Sep 05, 2019 5.050 5.160 5.050 5.080 392,087 +0.04(+0.79%)
Sep 04, 2019 4.980 5.130 4.980 5.040 507,949 +0.11(+2.23%)
Sep 03, 2019 4.870 4.950 4.820 4.930 443,072 -0.01(-0.20%)
Aug 30, 2019 4.960 4.990 4.790 4.940 652,300 -0.02(-0.40%)
Aug 29, 2019 5.070 5.110 4.960 4.960 424,891 -0.11(-2.17%)
Aug 28, 2019 5.140 5.240 5.055 5.070 358,706 -0.10(-1.93%)
Aug 27, 2019 5.230 5.250 5.170 5.170 424,043 -0.04(-0.77%)
Aug 26, 2019 5.220 5.270 5.200 5.210 209,287 +0.01(+0.19%)
Aug 23, 2019 5.260 5.310 5.170 5.200 610,900 -0.04(-0.76%)
Aug 22, 2019 5.270 5.320 5.230 5.240 485,203 -0.06(-1.13%)
Aug 21, 2019 5.450 5.490 5.200 5.300 766,897 -0.16(-2.93%)
Aug 20, 2019 5.600 5.600 5.460 5.460 267,392 -0.14(-2.50%)
Aug 19, 2019 5.640 5.672 5.600 5.600 203,822 +0.00(+0.00%)
Aug 16, 2019 5.600 5.670 5.590 5.600 285,700 +0.02(+0.36%)
Aug 15, 2019 5.560 5.620 5.560 5.580 421,682 +0.00(+0.00%)
Aug 14, 2019 5.710 5.750 5.500 5.580 880,374 -0.19(-3.29%)
Aug 13, 2019 5.770 5.870 5.760 5.770 329,279 -0.03(-0.52%)
Aug 12, 2019 5.950 5.960 5.740 5.800 388,987 -0.15(-2.52%)
Aug 09, 2019 5.950 5.990 5.920 5.950 335,800 -0.03(-0.50%)
Aug 08, 2019 5.900 6.000 5.780 5.980 466,245 +0.09(+1.53%)
Aug 07, 2019 6.180 6.200 5.890 5.890 623,803 -0.31(-5.00%)
Aug 06, 2019 6.210 6.250 6.160 6.200 311,940 +0.02(+0.32%)
Aug 05, 2019 6.300 6.310 6.150 6.180 405,694 -0.18(-2.83%)
Aug 02, 2019 6.390 6.420 6.305 6.360 283,500 -0.05(-0.78%)
Aug 01, 2019 6.540 6.580 6.380 6.410 454,849 -0.17(-2.58%)
Jul 31, 2019 6.720 6.740 6.510 6.580 460,362 -0.12(-1.79%)
Jul 30, 2019 6.660 6.715 6.651 6.700 257,547 +0.02(+0.30%)
Jul 29, 2019 6.590 6.710 6.590 6.680 234,900 +0.07(+1.06%)
Jul 26, 2019 6.580 6.650 6.580 6.610 213,100 +0.04(+0.61%)
Jul 25, 2019 6.680 6.720 6.530 6.570 345,903 -0.08(-1.20%)
Jul 24, 2019 6.680 6.735 6.595 6.650 380,856 -0.05(-0.75%)
Jul 23, 2019 6.610 6.720 6.610 6.700 518,912 +0.06(+0.90%)
Jul 22, 2019 6.590 6.650 6.520 6.640 356,766 +0.13(+2.00%)
Jul 19, 2019 6.560 6.630 6.510 6.510 407,000 -0.05(-0.76%)
Jul 18, 2019 6.620 6.660 6.550 6.560 512,038 -0.07(-1.06%)
Jul 17, 2019 6.670 6.680 6.560 6.630 393,359 -0.03(-0.45%)
Jul 16, 2019 6.580 6.705 6.580 6.660 661,972 +0.08(+1.22%)
Jul 15, 2019 6.490 6.610 6.455 6.580 602,851 +0.10(+1.54%)
Jul 12, 2019 6.470 6.530 6.470 6.480 318,700 +0.02(+0.31%)
Jul 11, 2019 6.390 6.540 6.390 6.460 450,363 +0.10(+1.57%)
Jul 10, 2019 6.300 6.370 6.240 6.360 553,528 +0.06(+0.95%)
Jul 09, 2019 6.280 6.320 6.200 6.300 740,118 -0.03(-0.47%)
Jul 08, 2019 6.400 6.455 6.260 6.330 713,794 -0.11(-1.71%)
Jul 05, 2019 6.430 6.480 6.365 6.440 377,400 +0.01(+0.16%)
Jul 03, 2019 6.500 6.510 6.380 6.430 489,500 -0.32(-4.74%)
Jul 02, 2019 6.820 6.850 6.650 6.750 929,363 -0.08(-1.17%)
Jul 01, 2019 6.960 6.990 6.810 6.830 633,775 -0.05(-0.73%)
Jun 28, 2019 6.770 6.925 6.770 6.880 1,456,600 +0.12(+1.78%)
Jun 27, 2019 6.670 6.809 6.650 6.760 517,258 +0.09(+1.35%)
Jun 26, 2019 6.500 6.735 6.500 6.670 873,538 +0.17(+2.62%)
Jun 25, 2019 6.680 6.690 6.360 6.500 1,112,612 -0.34(-4.97%)
Jun 24, 2019 7.070 7.070 6.810 6.840 623,049 -0.13(-1.87%)
Jun 21, 2019 6.980 7.045 6.924 6.970 811,400 -0.04(-0.57%)
Jun 20, 2019 7.080 7.080 6.960 7.010 410,600 +0.03(+0.43%)
Jun 19, 2019 7.000 7.000 6.910 6.980 278,485 +0.02(+0.29%)
Jun 18, 2019 6.960 7.025 6.840 6.960 493,441 +0.03(+0.43%)
Jun 17, 2019 6.960 7.070 6.920 6.930 372,828 +0.01(+0.14%)
Jun 14, 2019 6.990 6.990 6.920 6.920 260,300 -0.05(-0.72%)
Jun 13, 2019 6.900 6.990 6.890 6.970 278,904 +0.10(+1.46%)
Jun 12, 2019 6.890 6.920 6.855 6.870 214,279 -0.02(-0.29%)
Jun 11, 2019 6.910 6.960 6.845 6.890 261,357 -0.01(-0.14%)
Jun 10, 2019 6.780 6.930 6.760 6.900 290,391 +0.13(+1.92%)
Jun 07, 2019 6.750 6.790 6.660 6.770 438,700 +0.02(+0.30%)
Jun 06, 2019 6.860 6.930 6.730 6.750 353,443 -0.13(-1.89%)
Jun 05, 2019 6.890 6.940 6.845 6.880 295,192 -0.02(-0.29%)
Jun 04, 2019 6.820 6.900 6.770 6.900 289,074 +0.14(+2.07%)
Jun 03, 2019 6.690 6.820 6.650 6.760 353,660 +0.07(+1.05%)
May 31, 2019 6.780 6.820 6.646 6.690 399,400 -0.16(-2.34%)
May 30, 2019 6.920 6.950 6.810 6.850 377,842 -0.05(-0.72%)
May 29, 2019 7.000 7.010 6.850 6.900 465,674 -0.11(-1.57%)
May 28, 2019 7.110 7.150 7.000 7.010 293,823 -0.09(-1.27%)
May 24, 2019 7.080 7.110 7.000 7.100 244,500 +0.05(+0.71%)
May 23, 2019 7.080 7.110 7.005 7.050 287,318 -0.07(-0.98%)
May 22, 2019 7.200 7.245 7.070 7.120 347,622 -0.09(-1.25%)
May 21, 2019 7.240 7.310 7.208 7.210 270,273 -0.01(-0.14%)
May 20, 2019 7.370 7.370 7.200 7.220 438,603 -0.15(-2.04%)
May 17, 2019 7.540 7.540 7.340 7.370 602,900 -0.21(-2.77%)
May 16, 2019 7.600 7.640 7.550 7.580 186,225 -0.03(-0.39%)
May 15, 2019 7.570 7.640 7.505 7.610 195,037 +0.00(+0.00%)
May 14, 2019 7.550 7.650 7.520 7.610 179,878 +0.09(+1.20%)
May 13, 2019 7.570 7.610 7.500 7.520 290,389 -0.11(-1.44%)
May 10, 2019 7.590 7.640 7.520 7.630 290,700 +0.04(+0.53%)
May 09, 2019 7.620 7.620 7.500 7.590 374,945 -0.03(-0.39%)
May 08, 2019 7.610 7.680 7.600 7.620 251,359 -0.03(-0.39%)
May 07, 2019 7.700 7.760 7.610 7.650 329,950 -0.07(-0.91%)
May 06, 2019 7.630 7.790 7.630 7.720 411,252 +0.02(+0.26%)
May 03, 2019 7.590 7.730 7.590 7.700 419,000 +0.10(+1.32%)
May 02, 2019 7.750 7.810 7.600 7.600 823,454 -0.32(-4.04%)
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.