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

Zto Express Cayman Inc ADR (NY: ZTO )

20.55 -0.85 (-3.97%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2020 27.52 28.37 27.45 28.13 3,310,344 +0.31(+1.12%)
Sep 29, 2020 29.12 29.30 27.78 27.82 9,764,334 -2.24(-7.44%)
Sep 28, 2020 29.15 30.28 29.07 30.06 5,778,769 +1.38(+4.82%)
Sep 25, 2020 28.21 29.09 28.11 28.68 3,000,099 +0.24(+0.83%)
Sep 24, 2020 28.02 28.68 27.59 28.44 4,054,695 +0.28(+1.00%)
Sep 23, 2020 28.07 28.34 27.91 28.16 2,541,713 +0.08(+0.30%)
Sep 22, 2020 27.55 28.22 27.53 28.07 5,096,486 +1.11(+4.11%)
Sep 21, 2020 28.48 28.48 26.83 26.96 5,902,143 -1.86(-6.46%)
Sep 18, 2020 29.22 29.23 28.66 28.83 3,480,225 -0.16(-0.55%)
Sep 17, 2020 28.86 29.11 28.52 28.99 3,746,208 -0.17(-0.58%)
Sep 16, 2020 29.92 29.92 28.73 29.15 3,806,153 -0.34(-1.15%)
Sep 15, 2020 29.90 29.99 29.31 29.49 3,824,994 -0.33(-1.10%)
Sep 14, 2020 29.92 30.07 29.48 29.82 2,683,389 +0.09(+0.32%)
Sep 11, 2020 29.79 30.15 29.20 29.73 2,462,536 +0.33(+1.12%)
Sep 10, 2020 30.59 30.64 29.18 29.40 3,732,855 -1.25(-4.08%)
Sep 09, 2020 30.15 30.88 30.02 30.65 4,248,239 +0.81(+2.71%)
Sep 08, 2020 30.56 30.72 29.84 29.84 5,756,771 -1.44(-4.60%)
Sep 04, 2020 31.17 31.52 30.17 31.28 3,003,715 +0.00(+0.00%)
Sep 03, 2020 32.13 32.13 31.18 31.28 2,487,194 -1.24(-3.82%)
Sep 02, 2020 33.67 33.71 32.23 32.52 3,746,920 -0.64(-1.93%)
Sep 01, 2020 32.59 33.19 32.01 33.16 4,919,774 +1.64(+5.19%)
Aug 31, 2020 30.84 32.75 30.75 31.52 7,267,380 +0.76(+2.48%)
Aug 28, 2020 30.30 30.87 29.97 30.76 1,692,461 +0.43(+1.43%)
Aug 27, 2020 31.03 31.03 30.25 30.33 3,176,841 -0.52(-1.68%)
Aug 26, 2020 30.70 30.99 30.37 30.85 2,610,052 +0.15(+0.49%)
Aug 25, 2020 30.20 30.77 29.93 30.70 2,489,320 +0.57(+1.90%)
Aug 24, 2020 30.24 30.54 29.81 30.12 2,126,275 +0.16(+0.53%)
Aug 21, 2020 30.04 30.10 29.17 29.96 3,588,716 -0.05(-0.16%)
Aug 20, 2020 30.07 30.31 29.47 30.01 2,748,158 -0.47(-1.54%)
Aug 19, 2020 31.57 31.57 30.26 30.48 3,432,695 -0.89(-2.85%)
Aug 18, 2020 31.65 32.18 31.33 31.37 2,368,606 -0.27(-0.86%)
Aug 17, 2020 31.80 32.11 31.23 31.65 3,220,065 -0.01(-0.03%)
Aug 14, 2020 32.32 32.38 31.25 31.66 2,755,355 -1.02(-3.11%)
Aug 13, 2020 33.03 33.08 31.31 32.67 8,304,785 -2.11(-6.06%)
Aug 12, 2020 34.31 34.94 34.18 34.78 2,833,329 +0.78(+2.30%)
Aug 11, 2020 33.76 34.41 33.71 34.00 1,798,804 +0.15(+0.44%)
Aug 10, 2020 34.48 34.72 33.66 33.85 1,668,423 -0.32(-0.94%)
Aug 07, 2020 35.13 35.16 33.87 34.17 2,243,001 -1.12(-3.17%)
Aug 06, 2020 34.93 35.52 34.75 35.28 1,337,345 +0.50(+1.43%)
Aug 05, 2020 35.30 35.54 34.41 34.79 2,383,815 -0.32(-0.91%)
Aug 04, 2020 35.03 35.16 34.70 35.11 1,446,691 +0.04(+0.11%)
Aug 03, 2020 35.15 35.84 34.87 35.07 1,236,491 +0.23(+0.67%)
Jul 31, 2020 34.53 35.16 34.48 34.83 1,354,437 +0.46(+1.34%)
Jul 30, 2020 34.02 34.50 33.91 34.37 1,120,107 +0.18(+0.52%)
Jul 29, 2020 33.52 34.65 33.40 34.19 1,433,153 +1.15(+3.47%)
Jul 28, 2020 33.38 33.94 32.97 33.05 1,381,770 -0.43(-1.29%)
Jul 27, 2020 32.62 33.61 32.46 33.48 3,022,915 +0.69(+2.09%)
Jul 24, 2020 32.20 33.02 31.94 32.79 1,720,754 -0.05(-0.14%)
Jul 23, 2020 33.64 33.64 32.74 32.84 1,939,072 -0.69(-2.05%)
Jul 22, 2020 34.07 34.37 33.31 33.53 2,069,296 -0.77(-2.25%)
Jul 21, 2020 34.65 34.65 33.96 34.30 1,644,175 -0.01(-0.03%)
Jul 20, 2020 34.10 34.49 33.86 34.31 1,924,923 +0.30(+0.88%)
Jul 17, 2020 34.58 34.58 33.78 34.01 2,164,079 -0.18(-0.52%)
Jul 16, 2020 33.77 34.39 32.99 34.18 2,661,396 +0.09(+0.28%)
Jul 15, 2020 34.41 34.58 34.01 34.09 2,117,586 -0.30(-0.87%)
Jul 14, 2020 34.62 34.95 32.92 34.39 4,327,228 -0.39(-1.14%)
Jul 13, 2020 35.59 36.11 34.64 34.79 2,520,699 -0.11(-0.32%)
Jul 10, 2020 35.54 35.70 34.70 34.90 1,214,781 -0.71(-2.01%)
Jul 09, 2020 35.00 36.45 34.98 35.61 2,930,619 +0.95(+2.74%)
Jul 08, 2020 35.48 35.69 34.31 34.66 3,498,798 -0.60(-1.71%)
Jul 07, 2020 34.18 35.62 34.07 35.27 2,635,561 +1.10(+3.22%)
Jul 06, 2020 36.51 36.66 34.17 34.17 4,479,364 -1.12(-3.17%)
Jul 02, 2020 35.04 35.42 32.94 35.28 6,548,929 +0.50(+1.43%)
Jul 01, 2020 34.75 34.90 34.05 34.79 1,658,547 +0.27(+0.79%)
Jun 30, 2020 35.02 35.45 34.14 34.51 2,014,782 -0.37(-1.05%)
Jun 29, 2020 34.90 35.63 34.33 34.88 2,036,301 +0.16(+0.46%)
Jun 26, 2020 35.30 35.30 34.68 34.72 1,823,395 -0.12(-0.35%)
Jun 25, 2020 35.00 35.44 34.73 34.84 976,314 -0.30(-0.86%)
Jun 24, 2020 35.13 35.73 34.99 35.14 6,433,863 -0.07(-0.19%)
Jun 23, 2020 35.26 36.10 34.61 35.21 5,480,906 +0.16(+0.46%)
Jun 22, 2020 36.04 36.28 34.91 35.05 7,462,954 -1.28(-3.52%)
Jun 19, 2020 35.33 36.36 34.65 36.33 6,437,460 +1.43(+4.09%)
Jun 18, 2020 35.31 35.79 34.79 34.90 1,534,155 -0.17(-0.48%)
Jun 17, 2020 33.97 35.21 33.97 35.07 3,602,693 +1.03(+3.04%)
Jun 16, 2020 35.16 35.35 33.55 34.03 3,947,747 -0.51(-1.47%)
Jun 15, 2020 32.25 34.62 31.87 34.54 4,417,432 +1.74(+5.30%)
Jun 12, 2020 33.02 33.68 32.24 32.80 2,166,631 +0.38(+1.16%)
Jun 11, 2020 32.54 33.07 32.09 32.43 2,953,588 -0.70(-2.10%)
Jun 10, 2020 32.59 33.39 32.14 33.12 2,855,500 +1.08(+3.37%)
Jun 09, 2020 32.29 32.72 31.79 32.04 2,218,993 -0.35(-1.07%)
Jun 08, 2020 32.44 32.59 31.83 32.39 3,590,118 -0.10(-0.32%)
Jun 05, 2020 31.35 32.54 30.92 32.49 4,839,449 +1.36(+4.38%)
Jun 04, 2020 32.32 32.45 30.88 31.13 3,499,742 -1.31(-4.03%)
Jun 03, 2020 32.06 32.52 31.29 32.44 3,096,114 +0.90(+2.86%)
Jun 02, 2020 31.03 31.69 30.68 31.53 4,750,377 +0.68(+2.19%)
Jun 01, 2020 30.56 30.97 30.39 30.86 2,534,431 +0.19(+0.61%)
May 29, 2020 29.54 30.84 29.54 30.67 11,503,464 +1.37(+4.69%)
May 28, 2020 28.49 29.60 28.43 29.30 3,963,735 +0.81(+2.84%)
May 27, 2020 30.09 30.44 28.30 28.49 4,935,982 -1.75(-5.78%)
May 26, 2020 29.46 30.61 29.14 30.24 5,504,701 +1.38(+4.79%)
May 22, 2020 29.72 29.72 28.62 28.85 4,789,032 -1.65(-5.42%)
May 21, 2020 29.24 30.69 28.35 30.51 8,542,778 -1.72(-5.34%)
May 20, 2020 33.16 33.30 32.05 32.23 3,395,547 -0.34(-1.04%)
May 19, 2020 32.50 33.51 32.50 32.57 2,907,959 +0.25(+0.79%)
May 18, 2020 31.95 32.51 31.75 32.31 2,446,352 +0.98(+3.12%)
May 15, 2020 30.95 32.16 30.85 31.34 2,235,555 +0.22(+0.69%)
May 14, 2020 30.46 31.16 30.10 31.12 1,522,109 +0.33(+1.07%)
May 13, 2020 30.48 30.84 30.28 30.79 2,348,021 +0.47(+1.55%)
May 12, 2020 30.82 31.17 30.29 30.32 2,771,675 -0.19(-0.62%)
May 11, 2020 29.32 30.79 29.31 30.51 3,600,590 +1.22(+4.17%)
May 08, 2020 28.15 29.33 28.15 29.29 3,323,445 +1.18(+4.22%)
May 07, 2020 27.47 28.11 27.29 28.10 1,526,939 +0.91(+3.35%)
May 06, 2020 26.97 27.59 26.94 27.19 1,337,106 +0.33(+1.23%)
May 05, 2020 26.23 27.11 26.14 26.86 1,581,346 +0.93(+3.59%)
May 04, 2020 26.82 26.92 25.60 25.93 3,436,251 -0.78(-2.92%)
May 01, 2020 27.62 27.96 26.59 26.71 1,358,691 -1.27(-4.54%)
Apr 30, 2020 27.83 28.34 27.82 27.98 2,834,716 +0.19(+0.68%)
Apr 29, 2020 27.55 28.12 27.42 27.79 1,291,225 +0.37(+1.34%)
Apr 28, 2020 27.70 28.20 27.24 27.42 1,608,286 -0.06(-0.21%)
Apr 27, 2020 27.19 27.58 26.96 27.48 1,461,425 +0.32(+1.18%)
Apr 24, 2020 27.19 27.33 26.83 27.16 1,149,474 +0.09(+0.35%)
Apr 23, 2020 27.36 27.52 27.04 27.07 2,352,432 -0.17(-0.62%)
Apr 22, 2020 26.80 27.33 26.71 27.24 2,051,037 +1.01(+3.84%)
Apr 21, 2020 26.53 26.64 25.95 26.23 2,016,926 -0.61(-2.28%)
Apr 20, 2020 27.03 27.63 26.71 26.84 1,815,330 -0.23(-0.83%)
Apr 17, 2020 27.26 27.86 26.78 27.07 2,449,240 -0.22(-0.79%)
Apr 16, 2020 25.20 27.31 25.02 27.28 4,370,628 +2.31(+9.26%)
Apr 15, 2020 25.28 25.28 24.89 24.97 2,928,503 -0.50(-1.96%)
Apr 14, 2020 25.99 26.15 25.44 25.47 2,601,931 -0.10(-0.40%)
Apr 13, 2020 25.58 25.81 25.12 25.57 1,566,111 +0.07(+0.26%)
Apr 09, 2020 26.08 26.08 24.74 25.51 2,266,507 -0.39(-1.49%)
Apr 08, 2020 26.02 26.09 25.43 25.89 1,756,693 +0.07(+0.26%)
Apr 07, 2020 26.32 26.32 25.41 25.83 1,811,507 +0.01(+0.04%)
Apr 06, 2020 25.43 25.88 24.95 25.82 1,454,034 +0.78(+3.12%)
Apr 03, 2020 25.09 25.48 24.70 25.04 2,044,282 -0.40(-1.57%)
Apr 02, 2020 24.19 25.52 24.04 25.44 2,630,742 +0.96(+3.91%)
Apr 01, 2020 24.13 24.91 23.86 24.48 1,798,526 -0.15(-0.60%)
Mar 31, 2020 24.16 24.74 23.10 24.63 3,277,364 +0.65(+2.72%)
Mar 30, 2020 23.95 24.36 23.61 23.98 2,643,270 +0.25(+1.06%)
Mar 27, 2020 23.45 23.81 23.17 23.72 2,036,755 -0.29(-1.20%)
Mar 26, 2020 23.06 24.38 22.97 24.01 2,658,222 +1.11(+4.83%)
Mar 25, 2020 22.83 24.02 22.72 22.91 3,404,606 +0.10(+0.45%)
Mar 24, 2020 22.58 23.21 22.55 22.80 4,141,648 +0.84(+3.81%)
Mar 23, 2020 23.18 23.21 21.87 21.97 2,403,902 -1.00(-4.33%)
Mar 20, 2020 22.95 23.52 22.40 22.96 4,130,284 +0.20(+0.90%)
Mar 19, 2020 23.28 23.44 22.32 22.76 3,126,780 -0.68(-2.90%)
Mar 18, 2020 23.31 23.45 21.66 23.44 4,438,861 -0.74(-3.08%)
Mar 17, 2020 23.48 25.25 23.36 24.18 4,811,620 +0.82(+3.50%)
Mar 16, 2020 22.13 23.92 21.39 23.36 3,264,643 -0.45(-1.87%)
Mar 13, 2020 24.72 25.16 22.86 23.81 3,500,827 -0.27(-1.12%)
Mar 12, 2020 23.98 24.78 21.86 24.08 5,585,462 -1.50(-5.85%)
Mar 11, 2020 25.47 26.10 25.31 25.58 3,219,371 -0.19(-0.72%)
Mar 10, 2020 25.44 25.89 25.08 25.76 3,990,075 +0.60(+2.40%)
Mar 09, 2020 23.25 25.25 23.25 25.16 4,957,759 +0.42(+1.69%)
Mar 06, 2020 23.98 24.79 23.74 24.74 4,156,628 +0.20(+0.80%)
Mar 05, 2020 23.73 24.78 23.72 24.54 4,317,748 +0.38(+1.58%)
Mar 04, 2020 23.10 24.19 23.10 24.16 3,382,454 +1.37(+6.00%)
Mar 03, 2020 23.15 23.34 22.53 22.79 3,153,299 -0.19(-0.81%)
Mar 02, 2020 21.85 23.00 21.85 22.98 3,318,243 +1.16(+5.33%)
Feb 28, 2020 21.21 21.86 20.93 21.82 4,255,337 +0.12(+0.56%)
Feb 27, 2020 21.86 22.30 21.61 21.70 1,740,239 -0.40(-1.81%)
Feb 26, 2020 22.19 22.35 21.98 22.10 2,957,565 -0.03(-0.13%)
Feb 25, 2020 22.73 23.05 21.92 22.12 3,122,350 -0.19(-0.83%)
Feb 24, 2020 22.10 22.44 21.87 22.31 4,584,589 -0.68(-2.95%)
Feb 21, 2020 23.30 23.30 22.85 22.99 1,388,159 -0.42(-1.79%)
Feb 20, 2020 23.05 23.50 23.04 23.41 3,070,988 +0.34(+1.49%)
Feb 19, 2020 22.60 23.06 22.60 23.06 1,606,638 +0.37(+1.64%)
Feb 18, 2020 22.36 23.12 22.32 22.69 2,140,294 +0.35(+1.58%)
Feb 14, 2020 22.61 22.65 22.27 22.34 2,305,785 -0.32(-1.40%)
Feb 13, 2020 22.72 22.72 22.20 22.66 2,387,733 -0.27(-1.18%)
Feb 12, 2020 22.32 22.93 22.32 22.92 2,000,439 +0.67(+3.01%)
Feb 11, 2020 21.99 22.52 21.99 22.26 2,364,602 +0.40(+1.83%)
Feb 10, 2020 22.04 22.09 21.67 21.86 2,065,485 -0.24(-1.09%)
Feb 07, 2020 21.94 22.26 21.64 22.10 3,149,755 +0.11(+0.51%)
Feb 06, 2020 21.39 22.12 21.39 21.99 2,987,246 +0.78(+3.68%)
Feb 05, 2020 21.84 21.90 21.10 21.20 1,166,222 -0.40(-1.85%)
Feb 04, 2020 20.93 21.86 20.89 21.60 3,697,908 +0.98(+4.73%)
Feb 03, 2020 20.37 20.86 20.32 20.63 2,174,104 +0.43(+2.12%)
Jan 31, 2020 20.30 20.49 20.09 20.20 2,279,333 -0.26(-1.27%)
Jan 30, 2020 20.65 20.82 20.17 20.46 2,612,856 -0.39(-1.87%)
Jan 29, 2020 20.93 21.06 20.80 20.85 1,252,641 +0.14(+0.67%)
Jan 28, 2020 20.79 20.79 20.57 20.71 2,564,076 +0.06(+0.27%)
Jan 27, 2020 20.20 20.78 20.07 20.66 2,838,889 -0.37(-1.77%)
Jan 24, 2020 21.64 21.76 20.99 21.03 2,135,679 -0.46(-2.16%)
Jan 23, 2020 21.84 21.84 21.33 21.49 2,244,019 -0.46(-2.08%)
Jan 22, 2020 22.39 22.45 21.87 21.95 2,066,709 -0.29(-1.30%)
Jan 21, 2020 22.40 22.41 22.01 22.24 1,399,589 -0.25(-1.12%)
Jan 17, 2020 22.21 22.50 22.02 22.49 2,032,239 +0.49(+2.24%)
Jan 16, 2020 22.04 22.09 21.62 21.99 2,375,815 +0.07(+0.30%)
Jan 15, 2020 22.10 22.28 21.86 21.93 1,546,080 -0.11(-0.51%)
Jan 14, 2020 22.02 22.20 21.95 22.04 1,530,828 +0.09(+0.42%)
Jan 13, 2020 21.43 22.17 21.43 21.95 2,153,182 +0.56(+2.61%)
Jan 10, 2020 21.62 21.66 21.34 21.39 1,385,255 -0.20(-0.90%)
Jan 09, 2020 21.86 22.13 21.58 21.59 1,437,754 -0.08(-0.39%)
Jan 08, 2020 21.34 21.72 21.12 21.67 1,965,905 +0.28(+1.30%)
Jan 07, 2020 21.84 21.84 21.38 21.39 2,667,015 -0.33(-1.54%)
Jan 06, 2020 21.53 21.74 21.53 21.73 1,258,662 +0.06(+0.26%)
Jan 03, 2020 21.60 21.82 21.49 21.67 2,749,544 -0.39(-1.77%)
Jan 02, 2020 21.76 22.06 21.72 22.06 2,674,301 +0.34(+1.58%)
Dec 31, 2019 21.66 21.81 21.56 21.72 1,489,233 +0.04(+0.17%)
Dec 30, 2019 21.98 22.01 21.50 21.68 1,363,938 -0.20(-0.89%)
Dec 27, 2019 21.64 21.91 21.64 21.87 4,492,861 +0.30(+1.38%)
Dec 26, 2019 21.39 21.60 21.38 21.58 2,176,034 +0.20(+0.91%)
Dec 24, 2019 21.39 21.46 21.32 21.38 2,894,704 -0.08(-0.39%)
Dec 23, 2019 21.39 21.53 21.27 21.46 2,644,522 +0.16(+0.74%)
Dec 20, 2019 21.26 21.44 21.06 21.31 4,950,384 +0.17(+0.79%)
Dec 19, 2019 20.89 21.25 20.86 21.14 1,902,108 +0.05(+0.22%)
Dec 18, 2019 20.69 21.11 20.59 21.09 2,372,912 +0.20(+0.93%)
Dec 17, 2019 20.46 20.91 20.31 20.90 2,486,782 +0.33(+1.58%)
Dec 16, 2019 20.26 20.80 20.16 20.57 5,103,907 +0.51(+2.55%)
Dec 13, 2019 19.70 20.15 19.57 20.06 3,233,625 +0.53(+2.71%)
Dec 12, 2019 19.59 19.79 19.47 19.53 2,346,243 -0.09(-0.47%)
Dec 11, 2019 19.43 19.66 19.34 19.62 1,038,702 +0.20(+1.01%)
Dec 10, 2019 19.38 19.51 19.28 19.43 1,364,761 +0.05(+0.24%)
Dec 09, 2019 19.47 19.64 19.38 19.38 721,702 -0.07(-0.38%)
Dec 06, 2019 19.46 19.60 19.43 19.46 1,299,772 +0.10(+0.53%)
Dec 05, 2019 19.36 19.44 19.29 19.35 1,727,813 +0.10(+0.53%)
Dec 04, 2019 19.41 19.60 19.22 19.25 1,555,001 -0.05(-0.24%)
Dec 03, 2019 19.21 19.36 18.93 19.30 2,147,958 -0.15(-0.77%)
Dec 02, 2019 19.79 19.86 19.38 19.45 2,372,607 -0.34(-1.74%)
Nov 29, 2019 19.96 20.14 19.59 19.79 2,535,137 -0.22(-1.12%)
Nov 27, 2019 19.68 20.04 19.62 20.01 1,811,273 +0.25(+1.27%)
Nov 26, 2019 19.70 19.95 19.55 19.76 4,189,990 +0.25(+1.29%)
Nov 25, 2019 19.33 19.60 19.33 19.51 2,543,221 +0.22(+1.16%)
Nov 22, 2019 19.42 19.44 18.98 19.29 3,160,078 -0.15(-0.77%)
Nov 21, 2019 19.20 19.60 19.19 19.44 2,592,921 +0.31(+1.60%)
Nov 20, 2019 19.36 19.36 18.84 19.13 5,134,887 -0.43(-2.19%)
Nov 19, 2019 20.63 21.02 19.36 19.56 7,334,559 -1.30(-6.24%)
Nov 18, 2019 20.93 21.50 20.64 20.86 4,660,963 +0.06(+0.27%)
Nov 15, 2019 20.69 20.89 20.57 20.80 5,690,700 +0.20(+0.99%)
Nov 14, 2019 20.62 20.74 20.40 20.60 1,384,412 -0.06(-0.27%)
Nov 13, 2019 20.89 20.95 20.57 20.66 1,586,000 -0.27(-1.29%)
Nov 12, 2019 20.89 21.00 20.71 20.93 1,036,105 +0.08(+0.40%)
Nov 11, 2019 20.71 20.88 20.62 20.84 1,768,185 -0.04(-0.18%)
Nov 08, 2019 20.93 21.10 20.83 20.88 1,049,452 -0.06(-0.27%)
Nov 07, 2019 20.81 21.03 20.80 20.93 1,571,838 +0.32(+1.53%)
Nov 06, 2019 20.62 20.71 20.45 20.62 1,415,897 -0.03(-0.14%)
Nov 05, 2019 20.92 21.05 20.51 20.65 3,539,337 -0.24(-1.16%)
Nov 04, 2019 20.34 21.08 20.34 20.89 4,980,815 +0.67(+3.31%)
Nov 01, 2019 20.55 20.59 20.13 20.22 1,879,659 -0.24(-1.18%)
Oct 31, 2019 20.51 20.51 20.33 20.46 1,793,918 +0.01(+0.05%)
Oct 30, 2019 20.30 20.50 20.19 20.45 1,644,957 +0.14(+0.69%)
Oct 29, 2019 20.59 20.67 20.28 20.31 1,425,439 -0.36(-1.75%)
Oct 28, 2019 20.66 20.89 20.63 20.67 1,517,846 +0.09(+0.45%)
Oct 25, 2019 20.46 20.64 20.33 20.58 1,218,590 +0.16(+0.77%)
Oct 24, 2019 20.20 20.45 20.13 20.42 1,362,293 +0.33(+1.62%)
Oct 23, 2019 19.89 20.28 19.86 20.10 1,214,323 +0.15(+0.75%)
Oct 22, 2019 19.92 20.11 19.75 19.95 1,574,584 +0.04(+0.19%)
Oct 21, 2019 19.60 20.18 19.58 19.91 2,438,100 +0.53(+2.74%)
Oct 18, 2019 19.36 19.75 19.36 19.38 1,549,448 +0.01(+0.05%)
Oct 17, 2019 19.46 19.61 19.30 19.37 908,046 +0.01(+0.05%)
Oct 16, 2019 19.31 19.36 19.14 19.36 1,423,700 +0.11(+0.58%)
Oct 15, 2019 19.09 19.33 18.97 19.25 1,200,780 +0.20(+1.07%)
Oct 14, 2019 19.23 19.47 18.95 19.05 788,453 -0.19(-0.97%)
Oct 11, 2019 19.07 19.40 19.07 19.23 1,589,985 +0.44(+2.33%)
Oct 10, 2019 18.60 18.92 18.54 18.80 1,281,124 +0.20(+1.10%)
Oct 09, 2019 19.00 19.01 18.45 18.59 1,737,078 -0.02(-0.10%)
Oct 08, 2019 18.93 18.97 18.51 18.61 2,622,107 -0.50(-2.63%)
Oct 07, 2019 19.10 19.32 18.98 19.11 1,202,612 -0.16(-0.82%)
Oct 04, 2019 19.37 19.54 19.15 19.27 2,059,873 -0.21(-1.10%)
Oct 03, 2019 19.69 19.69 19.32 19.48 1,330,418 -0.05(-0.24%)
Oct 02, 2019 19.43 19.57 19.31 19.53 2,044,573 -0.03(-0.14%)
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.