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

Ase Industrial Holding Ltd ADR (NY: ASX )

10.52 +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2019 3.634 3.658 3.594 3.610 530,617 -0.03(-0.89%)
Sep 27, 2019 3.707 3.707 3.610 3.642 360,025 -0.07(-1.96%)
Sep 26, 2019 3.642 3.739 3.642 3.715 1,187,917 +0.04(+1.10%)
Sep 25, 2019 3.634 3.699 3.626 3.675 619,258 -0.04(-1.09%)
Sep 24, 2019 3.715 3.756 3.683 3.715 1,029,411 -0.03(-0.86%)
Sep 23, 2019 3.602 3.756 3.602 3.747 1,244,499 +0.09(+2.43%)
Sep 20, 2019 3.756 3.777 3.634 3.658 2,095,163 -0.08(-2.16%)
Sep 19, 2019 3.747 3.780 3.731 3.739 697,072 -0.01(-0.22%)
Sep 18, 2019 3.756 3.780 3.715 3.747 379,961 -0.02(-0.64%)
Sep 17, 2019 3.772 3.780 3.747 3.772 360,279 +0.02(+0.43%)
Sep 16, 2019 3.764 3.780 3.747 3.756 250,816 -0.04(-1.07%)
Sep 13, 2019 3.731 3.845 3.731 3.796 1,044,122 +0.03(+0.86%)
Sep 12, 2019 3.723 3.772 3.695 3.764 356,381 +0.08(+2.20%)
Sep 11, 2019 3.618 3.699 3.618 3.683 236,384 +0.03(+0.89%)
Sep 10, 2019 3.569 3.667 3.569 3.650 231,234 +0.00(+0.00%)
Sep 09, 2019 3.699 3.699 3.642 3.650 180,373 -0.02(-0.44%)
Sep 06, 2019 3.723 3.723 3.658 3.667 331,485 -0.04(-1.09%)
Sep 05, 2019 3.683 3.723 3.683 3.707 338,841 +0.02(+0.44%)
Sep 04, 2019 3.650 3.715 3.650 3.691 412,762 +0.15(+4.35%)
Sep 03, 2019 3.537 3.545 3.505 3.537 455,724 -0.11(-2.89%)
Aug 30, 2019 3.626 3.642 3.618 3.642 229,556 +0.08(+2.27%)
Aug 29, 2019 3.569 3.602 3.561 3.561 245,292 +0.05(+1.38%)
Aug 28, 2019 3.537 3.545 3.472 3.513 207,523 -0.02(-0.69%)
Aug 27, 2019 3.497 3.545 3.497 3.537 328,028 +0.07(+2.10%)
Aug 26, 2019 3.488 3.505 3.448 3.464 487,267 -0.04(-1.15%)
Aug 23, 2019 3.626 3.626 3.505 3.505 252,783 -0.11(-2.91%)
Aug 22, 2019 3.594 3.618 3.586 3.610 312,318 +0.03(+0.91%)
Aug 21, 2019 3.569 3.577 3.553 3.577 155,912 +0.02(+0.45%)
Aug 20, 2019 3.553 3.569 3.537 3.561 329,383 +0.03(+0.92%)
Aug 19, 2019 3.521 3.537 3.505 3.529 266,568 +0.07(+2.11%)
Aug 16, 2019 3.408 3.456 3.408 3.456 326,666 +0.02(+0.71%)
Aug 15, 2019 3.383 3.432 3.367 3.432 303,917 +0.02(+0.71%)
Aug 14, 2019 3.448 3.448 3.383 3.408 1,315,463 -0.02(-0.71%)
Aug 13, 2019 3.416 3.456 3.351 3.432 1,820,118 +0.06(+1.91%)
Aug 12, 2019 3.344 3.367 3.313 3.367 386,755 +0.02(+0.47%)
Aug 09, 2019 3.445 3.445 3.352 3.352 420,654 -0.09(-2.49%)
Aug 08, 2019 3.430 3.445 3.406 3.438 340,004 +0.04(+1.15%)
Aug 07, 2019 3.399 3.422 3.344 3.399 331,937 +0.02(+0.69%)
Aug 06, 2019 3.406 3.422 3.352 3.375 240,485 +0.06(+1.88%)
Aug 05, 2019 3.297 3.328 3.262 3.313 504,612 -0.02(-0.70%)
Aug 02, 2019 3.352 3.352 3.305 3.336 422,963 -0.09(-2.51%)
Aug 01, 2019 3.477 3.562 3.406 3.422 526,199 +0.01(+0.23%)
Jul 31, 2019 3.445 3.461 3.391 3.414 346,209 +0.01(+0.23%)
Jul 30, 2019 3.383 3.414 3.375 3.406 462,640 -0.06(-1.80%)
Jul 29, 2019 3.445 3.469 3.414 3.469 539,965 +0.05(+1.60%)
Jul 26, 2019 3.453 3.453 3.399 3.414 258,499 -0.05(-1.35%)
Jul 25, 2019 3.531 3.531 3.453 3.461 206,984 -0.06(-1.77%)
Jul 24, 2019 3.516 3.539 3.500 3.523 192,263 -0.01(-0.22%)
Jul 23, 2019 3.523 3.535 3.500 3.531 446,245 +0.04(+1.12%)
Jul 22, 2019 3.453 3.508 3.438 3.492 524,645 +0.06(+1.82%)
Jul 19, 2019 3.461 3.484 3.414 3.430 844,388 +0.09(+2.56%)
Jul 18, 2019 3.313 3.367 3.313 3.344 514,168 +0.03(+0.94%)
Jul 17, 2019 3.289 3.328 3.289 3.313 477,525 -0.02(-0.70%)
Jul 16, 2019 3.399 3.410 3.328 3.336 1,025,370 -0.06(-1.83%)
Jul 15, 2019 3.399 3.438 3.391 3.399 1,017,309 +0.05(+1.63%)
Jul 12, 2019 3.328 3.383 3.328 3.344 550,224 -0.01(-0.23%)
Jul 11, 2019 3.367 3.391 3.328 3.352 2,939,662 +0.09(+2.63%)
Jul 10, 2019 3.289 3.313 3.251 3.266 1,542,857 +0.10(+3.20%)
Jul 09, 2019 3.149 3.180 3.141 3.165 417,940 +0.00(+0.00%)
Jul 08, 2019 3.219 3.219 3.165 3.165 448,906 -0.10(-3.10%)
Jul 05, 2019 3.289 3.297 3.235 3.266 480,051 +0.01(+0.24%)
Jul 03, 2019 3.266 3.274 3.219 3.258 599,743 +0.03(+0.97%)
Jul 02, 2019 3.243 3.251 3.204 3.227 1,289,735 -0.07(-2.13%)
Jul 01, 2019 3.328 3.328 3.278 3.297 926,130 +0.22(+7.09%)
Jun 28, 2019 3.095 3.095 3.048 3.079 642,720 -0.05(-1.50%)
Jun 27, 2019 3.102 3.149 3.095 3.126 720,506 +0.10(+3.35%)
Jun 26, 2019 2.978 3.032 2.978 3.024 388,422 +0.04(+1.31%)
Jun 25, 2019 3.079 3.102 2.978 2.985 326,338 -0.13(-4.25%)
Jun 24, 2019 3.095 3.134 3.087 3.118 1,096,479 +0.07(+2.30%)
Jun 21, 2019 3.102 3.114 2.993 3.048 2,061,836 -0.05(-1.76%)
Jun 20, 2019 3.110 3.141 3.079 3.102 1,093,909 +0.09(+3.11%)
Jun 19, 2019 3.040 3.102 2.993 3.009 2,197,039 +0.12(+4.32%)
Jun 18, 2019 2.861 2.900 2.822 2.884 1,933,624 +0.08(+2.78%)
Jun 17, 2019 2.830 2.845 2.795 2.806 1,662,976 -0.07(-2.44%)
Jun 14, 2019 2.876 2.904 2.861 2.876 1,822,195 -0.05(-1.60%)
Jun 13, 2019 2.923 2.947 2.857 2.923 1,285,151 -0.01(-0.27%)
Jun 12, 2019 2.962 2.962 2.908 2.931 807,556 -0.02(-0.53%)
Jun 11, 2019 2.939 2.962 2.923 2.947 1,575,265 +0.05(+1.89%)
Jun 10, 2019 2.900 2.954 2.884 2.892 1,402,862 +0.05(+1.64%)
Jun 07, 2019 2.837 2.861 2.814 2.845 785,119 +0.05(+1.67%)
Jun 06, 2019 2.869 2.876 2.775 2.798 759,720 -0.11(-3.75%)
Jun 05, 2019 2.923 2.939 2.884 2.908 758,629 +0.04(+1.36%)
Jun 04, 2019 2.900 2.915 2.861 2.869 776,073 -0.05(-1.87%)
Jun 03, 2019 2.908 2.947 2.892 2.923 946,746 +0.05(+1.90%)
May 31, 2019 2.900 2.915 2.853 2.869 1,329,314 +0.02(+0.82%)
May 30, 2019 2.900 2.900 2.833 2.845 646,535 +0.00(+0.00%)
May 29, 2019 2.861 2.869 2.830 2.845 797,780 -0.05(-1.88%)
May 28, 2019 2.884 2.908 2.830 2.900 1,365,187 +0.04(+1.36%)
May 24, 2019 2.845 2.892 2.837 2.861 692,239 +0.04(+1.38%)
May 23, 2019 2.861 2.869 2.798 2.822 930,194 -0.21(-6.94%)
May 22, 2019 3.063 3.092 3.024 3.032 551,538 -0.04(-1.27%)
May 21, 2019 3.118 3.118 3.048 3.071 456,455 -0.06(-1.99%)
May 20, 2019 3.126 3.165 3.126 3.134 931,535 -0.05(-1.47%)
May 17, 2019 3.235 3.235 3.173 3.180 671,969 -0.17(-5.12%)
May 16, 2019 3.375 3.414 3.344 3.352 609,439 -0.02(-0.69%)
May 15, 2019 3.352 3.422 3.352 3.375 479,532 +0.08(+2.36%)
May 14, 2019 3.297 3.328 3.286 3.297 974,537 +0.00(+0.00%)
May 13, 2019 3.297 3.321 3.258 3.297 464,382 -0.10(-2.98%)
May 10, 2019 3.375 3.426 3.352 3.399 549,455 +0.00(+0.00%)
May 09, 2019 3.414 3.422 3.336 3.399 527,885 -0.06(-1.80%)
May 08, 2019 3.438 3.523 3.438 3.461 943,662 +0.01(+0.23%)
May 07, 2019 3.547 3.547 3.422 3.453 1,530,475 -0.10(-2.85%)
May 06, 2019 3.539 3.578 3.508 3.555 1,692,450 -0.03(-0.87%)
May 03, 2019 3.601 3.609 3.570 3.586 865,683 +0.09(+2.45%)
May 02, 2019 3.531 3.531 3.469 3.500 4,173,260 -0.02(-0.44%)
May 01, 2019 3.578 3.578 3.508 3.516 279,422 -0.03(-0.88%)
Apr 30, 2019 3.508 3.562 3.500 3.547 322,392 +0.01(+0.22%)
Apr 29, 2019 3.601 3.601 3.516 3.539 542,353 -0.08(-2.16%)
Apr 26, 2019 3.617 3.640 3.547 3.617 1,549,840 -0.02(-0.64%)
Apr 25, 2019 3.664 3.671 3.613 3.640 378,788 -0.02(-0.64%)
Apr 24, 2019 3.679 3.679 3.609 3.664 461,832 -0.06(-1.67%)
Apr 23, 2019 3.734 3.734 3.679 3.726 699,147 -0.02(-0.62%)
Apr 22, 2019 3.656 3.765 3.656 3.749 1,161,884 +0.12(+3.44%)
Apr 18, 2019 3.718 3.718 3.593 3.625 2,003,850 -0.15(-3.93%)
Apr 17, 2019 3.687 3.812 3.687 3.773 1,418,909 +0.23(+6.37%)
Apr 16, 2019 3.539 3.555 3.480 3.547 1,105,587 +0.02(+0.66%)
Apr 15, 2019 3.523 3.531 3.492 3.523 512,056 +0.02(+0.67%)
Apr 12, 2019 3.508 3.523 3.485 3.500 469,147 -0.03(-0.88%)
Apr 11, 2019 3.555 3.570 3.516 3.531 749,543 -0.04(-1.09%)
Apr 10, 2019 3.555 3.609 3.539 3.570 820,941 +0.03(+0.88%)
Apr 09, 2019 3.570 3.570 3.531 3.539 533,498 -0.01(-0.22%)
Apr 08, 2019 3.555 3.566 3.523 3.547 425,566 -0.05(-1.52%)
Apr 05, 2019 3.609 3.632 3.539 3.601 701,091 +0.04(+1.09%)
Apr 04, 2019 3.555 3.578 3.523 3.562 1,042,656 +0.03(+0.88%)
Apr 03, 2019 3.531 3.574 3.500 3.531 636,779 +0.00(+0.00%)
Apr 02, 2019 3.516 3.593 3.516 3.531 731,465 +0.06(+1.80%)
Apr 01, 2019 3.461 3.469 3.414 3.469 618,367 +0.11(+3.25%)
Mar 29, 2019 3.367 3.375 3.321 3.360 692,367 +0.01(+0.23%)
Mar 28, 2019 3.305 3.360 3.305 3.352 905,378 +0.00(+0.00%)
Mar 27, 2019 3.453 3.477 3.344 3.352 1,273,618 -0.05(-1.60%)
Mar 26, 2019 3.352 3.414 3.352 3.406 999,191 +0.15(+4.55%)
Mar 25, 2019 3.251 3.258 3.215 3.258 667,119 +0.01(+0.24%)
Mar 22, 2019 3.274 3.297 3.235 3.251 739,064 +0.04(+1.21%)
Mar 21, 2019 3.141 3.227 3.141 3.212 689,924 +0.09(+2.74%)
Mar 20, 2019 3.126 3.141 3.087 3.126 316,296 -0.01(-0.25%)
Mar 19, 2019 3.141 3.153 3.122 3.134 186,199 +0.00(+0.00%)
Mar 18, 2019 3.157 3.157 3.122 3.134 246,501 +0.02(+0.50%)
Mar 15, 2019 3.134 3.149 3.102 3.118 1,086,723 -0.04(-1.23%)
Mar 14, 2019 3.141 3.173 3.134 3.157 699,143 +0.03(+1.00%)
Mar 13, 2019 3.126 3.157 3.110 3.126 464,859 +0.02(+0.50%)
Mar 12, 2019 3.149 3.149 3.110 3.110 543,847 +0.00(+0.00%)
Mar 11, 2019 3.149 3.157 3.095 3.110 780,557 -0.07(-2.21%)
Mar 08, 2019 3.134 3.180 3.110 3.180 500,064 +0.02(+0.74%)
Mar 07, 2019 3.141 3.157 3.095 3.157 623,329 +0.00(+0.00%)
Mar 06, 2019 3.188 3.204 3.134 3.157 576,842 -0.03(-0.98%)
Mar 05, 2019 3.180 3.215 3.173 3.188 380,849 +0.01(+0.24%)
Mar 04, 2019 3.180 3.215 3.141 3.180 699,577 +0.05(+1.49%)
Mar 01, 2019 3.141 3.157 3.102 3.134 410,135 -0.01(-0.25%)
Feb 28, 2019 3.126 3.149 3.087 3.141 645,150 +0.01(+0.25%)
Feb 27, 2019 3.180 3.180 3.102 3.134 702,594 -0.09(-2.66%)
Feb 26, 2019 3.157 3.227 3.157 3.219 986,603 +0.12(+3.77%)
Feb 25, 2019 3.071 3.134 3.063 3.102 640,595 +0.07(+2.31%)
Feb 22, 2019 3.032 3.056 3.009 3.032 596,023 +0.02(+0.78%)
Feb 21, 2019 3.001 3.024 2.978 3.009 602,937 -0.02(-0.52%)
Feb 20, 2019 3.024 3.048 2.970 3.024 1,419,955 +0.05(+1.84%)
Feb 19, 2019 2.954 3.001 2.947 2.970 837,388 +0.00(+0.00%)
Feb 15, 2019 2.970 2.993 2.931 2.970 995,254 +0.01(+0.26%)
Feb 14, 2019 2.931 2.978 2.931 2.962 571,475 +0.02(+0.53%)
Feb 13, 2019 3.001 3.024 2.915 2.947 1,150,297 -0.12(-3.82%)
Feb 12, 2019 3.032 3.095 3.032 3.063 748,611 +0.11(+3.69%)
Feb 11, 2019 3.024 3.024 2.947 2.954 716,051 -0.13(-4.29%)
Feb 08, 2019 3.118 3.130 3.079 3.087 587,813 -0.05(-1.74%)
Feb 07, 2019 3.165 3.180 3.095 3.141 604,452 -0.05(-1.47%)
Feb 06, 2019 3.134 3.204 3.134 3.188 1,563,025 +0.05(+1.49%)
Feb 05, 2019 3.063 3.157 3.063 3.141 526,658 +0.08(+2.54%)
Feb 04, 2019 3.063 3.114 3.032 3.063 800,666 -0.03(-1.01%)
Feb 01, 2019 3.102 3.165 3.087 3.095 488,390 -0.02(-0.50%)
Jan 31, 2019 3.087 3.188 3.087 3.110 862,948 +0.05(+1.53%)
Jan 30, 2019 3.048 3.095 3.009 3.063 526,000 +0.07(+2.34%)
Jan 29, 2019 3.001 3.024 2.978 2.993 927,918 -0.05(-1.54%)
Jan 28, 2019 3.040 3.079 3.009 3.040 1,871,316 +0.00(+0.00%)
Jan 25, 2019 3.071 3.095 3.009 3.040 905,196 +0.07(+2.36%)
Jan 24, 2019 2.923 3.005 2.923 2.970 1,211,952 +0.05(+1.87%)
Jan 23, 2019 2.908 2.947 2.908 2.915 707,762 +0.02(+0.54%)
Jan 22, 2019 2.962 2.962 2.876 2.900 1,452,872 -0.09(-2.87%)
Jan 18, 2019 2.954 3.021 2.954 2.985 1,179,603 +0.04(+1.32%)
Jan 17, 2019 2.947 2.985 2.900 2.947 1,571,952 +0.02(+0.53%)
Jan 16, 2019 2.947 2.958 2.915 2.931 875,057 -0.01(-0.27%)
Jan 15, 2019 2.884 2.962 2.884 2.939 975,825 +0.09(+3.29%)
Jan 14, 2019 2.869 2.896 2.814 2.845 1,771,957 -0.08(-2.67%)
Jan 11, 2019 2.845 2.954 2.845 2.923 2,793,203 +0.08(+2.74%)
Jan 10, 2019 2.861 2.876 2.822 2.845 458,766 -0.01(-0.27%)
Jan 09, 2019 2.791 2.861 2.791 2.853 882,935 +0.12(+4.27%)
Jan 08, 2019 2.744 2.777 2.728 2.736 574,985 -0.02(-0.57%)
Jan 07, 2019 2.767 2.814 2.697 2.752 4,485,637 +0.02(+0.86%)
Jan 04, 2019 2.759 2.798 2.713 2.728 5,389,356 -0.04(-1.41%)
Jan 03, 2019 2.775 2.806 2.744 2.767 1,440,446 -0.09(-3.27%)
Jan 02, 2019 2.783 2.876 2.775 2.861 971,687 -0.06(-2.13%)
Dec 31, 2018 2.884 2.954 2.861 2.923 1,099,680 +0.02(+0.81%)
Dec 28, 2018 2.892 2.962 2.884 2.900 1,077,486 +0.00(+0.00%)
Dec 27, 2018 2.892 2.915 2.830 2.900 1,143,231 -0.02(-0.80%)
Dec 26, 2018 2.791 2.923 2.791 2.923 1,077,074 +0.08(+2.74%)
Dec 24, 2018 2.806 2.861 2.736 2.845 688,518 +0.00(+0.00%)
Dec 21, 2018 2.915 2.970 2.845 2.845 888,134 -0.12(-3.95%)
Dec 20, 2018 2.954 3.009 2.931 2.962 1,212,208 +0.02(+0.80%)
Dec 19, 2018 2.993 3.040 2.919 2.939 921,891 -0.05(-1.82%)
Dec 18, 2018 2.978 3.048 2.954 2.993 827,732 +0.02(+0.79%)
Dec 17, 2018 2.954 3.009 2.947 2.970 1,485,427 -0.02(-0.52%)
Dec 14, 2018 2.962 3.032 2.954 2.985 976,011 -0.01(-0.26%)
Dec 13, 2018 2.985 3.017 2.947 2.993 1,369,527 +0.01(+0.26%)
Dec 12, 2018 2.970 3.032 2.939 2.985 1,448,457 +0.11(+3.79%)
Dec 11, 2018 2.923 2.962 2.837 2.876 2,681,481 -0.05(-1.86%)
Dec 10, 2018 2.923 2.970 2.872 2.931 1,834,536 +0.00(+0.00%)
Dec 07, 2018 2.931 2.993 2.931 2.931 964,850 -0.05(-1.83%)
Dec 06, 2018 3.032 3.032 2.884 2.985 2,237,087 -0.14(-4.49%)
Dec 04, 2018 3.235 3.243 3.095 3.126 2,092,112 -0.12(-3.61%)
Dec 03, 2018 3.141 3.297 3.141 3.243 1,939,208 +0.19(+6.39%)
Nov 30, 2018 3.071 3.071 3.017 3.048 2,590,380 +0.01(+0.26%)
Nov 29, 2018 3.071 3.134 3.032 3.040 1,740,591 -0.10(-3.23%)
Nov 28, 2018 3.095 3.149 3.056 3.141 2,500,181 +0.25(+8.63%)
Nov 27, 2018 2.861 2.900 2.853 2.892 1,561,658 +0.04(+1.37%)
Nov 26, 2018 2.830 2.869 2.822 2.853 1,329,591 +0.02(+0.55%)
Nov 23, 2018 2.759 2.861 2.759 2.837 737,011 +0.01(+0.28%)
Nov 21, 2018 2.830 2.830 2.830 0 -0.02(-0.55%)
Nov 20, 2018 2.806 2.853 2.783 2.845 2,596,759 -0.05(-1.88%)
Nov 19, 2018 2.962 2.962 2.876 2.900 2,694,507 -0.05(-1.85%)
Nov 16, 2018 2.985 2.985 2.931 2.954 1,656,961 -0.02(-0.79%)
Nov 15, 2018 2.947 2.985 2.927 2.978 2,024,426 +0.05(+1.87%)
Nov 14, 2018 2.939 2.985 2.923 2.923 824,112 -0.03(-1.06%)
Nov 13, 2018 2.985 2.985 2.931 2.954 490,581 -0.05(-1.56%)
Nov 12, 2018 3.024 3.028 2.978 3.001 1,155,045 +0.00(+0.00%)
Nov 09, 2018 3.024 3.024 2.962 3.001 774,471 -0.05(-1.53%)
Nov 08, 2018 3.087 3.087 3.036 3.048 670,326 -0.05(-1.51%)
Nov 07, 2018 3.063 3.095 3.032 3.095 613,139 +0.04(+1.28%)
Nov 06, 2018 3.040 3.079 3.024 3.056 598,407 -0.03(-1.01%)
Nov 05, 2018 3.071 3.102 3.056 3.087 1,139,199 -0.02(-0.75%)
Nov 02, 2018 3.134 3.196 3.079 3.110 364,593 -0.07(-2.21%)
Nov 01, 2018 3.071 3.188 3.063 3.180 1,495,770 +0.19(+6.53%)
Oct 31, 2018 3.118 3.118 2.985 2.985 1,171,575 -0.09(-2.79%)
Oct 30, 2018 2.939 3.071 2.939 3.071 1,047,111 +0.10(+3.41%)
Oct 29, 2018 3.079 3.079 2.954 2.970 1,349,822 -0.07(-2.31%)
Oct 26, 2018 2.939 3.071 2.939 3.040 832,842 -0.02(-0.51%)
Oct 25, 2018 2.970 3.071 2.970 3.056 872,223 +0.06(+2.08%)
Oct 24, 2018 3.118 3.118 2.993 2.993 755,980 -0.07(-2.29%)
Oct 23, 2018 3.063 3.087 3.024 3.063 815,165 -0.03(-1.01%)
Oct 22, 2018 3.149 3.149 3.079 3.095 658,259 -0.02(-0.75%)
Oct 19, 2018 3.102 3.157 3.102 3.118 752,662 +0.00(+0.00%)
Oct 18, 2018 3.196 3.202 3.095 3.118 1,173,109 -0.12(-3.85%)
Oct 17, 2018 3.289 3.289 3.212 3.243 657,216 -0.03(-0.95%)
Oct 16, 2018 3.251 3.297 3.235 3.274 808,107 +0.05(+1.45%)
Oct 15, 2018 3.188 3.297 3.188 3.227 2,164,036 +0.02(+0.73%)
Oct 12, 2018 3.274 3.274 3.165 3.204 1,110,328 +0.05(+1.73%)
Oct 11, 2018 3.227 3.235 3.134 3.149 3,570,550 -0.23(-6.70%)
Oct 10, 2018 3.406 3.438 3.367 3.375 1,738,964 -0.05(-1.37%)
Oct 09, 2018 3.461 3.484 3.406 3.422 812,163 -0.05(-1.35%)
Oct 08, 2018 3.469 3.484 3.461 3.469 820,171 -0.05(-1.55%)
Oct 05, 2018 3.570 3.609 3.500 3.523 584,349 -0.15(-4.03%)
Oct 04, 2018 3.742 3.749 3.648 3.671 472,490 -0.11(-2.89%)
Oct 03, 2018 3.820 3.820 3.781 3.781 399,598 +0.00(+0.00%)
Oct 02, 2018 3.804 3.804 3.753 3.781 376,460 +0.00(+0.00%)
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.