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

Alumina Ltd ADR (OP: AWCMY )

4.840 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 29, 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, 2021 5.360 5.360 5.300 5.330 9,200 -0.03(-0.56%)
Apr 29, 2021 5.340 5.360 5.330 5.360 1,363 +0.00(+0.00%)
Apr 28, 2021 5.350 5.360 5.310 5.360 4,329 -0.03(-0.65%)
Apr 27, 2021 5.390 5.445 5.370 5.395 19,459 +0.07(+1.41%)
Apr 26, 2021 5.270 5.320 5.270 5.320 4,919 +0.04(+0.76%)
Apr 23, 2021 5.265 5.300 5.210 5.280 3,200 +0.07(+1.25%)
Apr 22, 2021 5.250 5.250 5.200 5.215 4,113 +0.00(+0.10%)
Apr 21, 2021 5.210 5.210 5.150 5.210 4,477 +0.09(+1.76%)
Apr 20, 2021 5.200 5.240 5.115 5.120 12,216 -0.19(-3.58%)
Apr 19, 2021 5.350 5.380 5.260 5.310 10,897 -0.12(-2.21%)
Apr 16, 2021 5.395 5.430 5.390 5.430 16,900 -0.06(-1.09%)
Apr 15, 2021 5.400 5.510 5.380 5.490 8,971 +0.13(+2.52%)
Apr 14, 2021 5.350 5.373 5.330 5.355 9,325 -0.03(-0.65%)
Apr 13, 2021 5.400 5.400 5.320 5.390 1,308 -0.07(-1.28%)
Apr 12, 2021 5.460 5.460 5.450 5.460 9,439 -0.03(-0.55%)
Apr 09, 2021 5.480 5.496 5.480 5.490 900 -0.01(-0.18%)
Apr 08, 2021 5.500 5.500 5.480 5.500 3,756 +0.08(+1.48%)
Apr 07, 2021 5.360 5.450 5.360 5.420 3,864 +0.13(+2.55%)
Apr 06, 2021 5.470 5.470 5.250 5.285 12,108 -0.21(-3.91%)
Apr 05, 2021 5.410 5.500 5.400 5.500 6,588 +0.12(+2.23%)
Apr 01, 2021 5.350 5.385 5.350 5.380 3,200 +0.09(+1.70%)
Mar 31, 2021 5.310 5.310 5.290 5.290 1,586 +0.00(+0.01%)
Mar 30, 2021 5.070 5.320 5.070 5.290 2,761 -0.14(-2.50%)
Mar 29, 2021 5.415 5.425 5.400 5.425 12,903 +0.12(+2.36%)
Mar 26, 2021 5.245 5.300 5.245 5.300 12,500 +0.19(+3.72%)
Mar 25, 2021 4.910 5.120 4.910 5.110 652 +0.10(+2.00%)
Mar 24, 2021 4.990 5.028 4.990 5.010 11,095 -0.08(-1.53%)
Mar 23, 2021 5.100 5.315 5.088 5.088 5,683 -0.09(-1.78%)
Mar 22, 2021 5.390 5.390 5.180 5.180 4,115 +0.03(+0.58%)
Mar 19, 2021 5.134 5.150 5.104 5.150 4,500 -0.06(-1.15%)
Mar 18, 2021 5.250 5.370 5.192 5.210 11,216 +0.02(+0.37%)
Mar 17, 2021 5.130 5.200 5.120 5.191 11,700 -0.07(-1.31%)
Mar 16, 2021 5.350 5.430 5.173 5.260 293,269 -0.08(-1.50%)
Mar 15, 2021 5.170 5.340 5.170 5.340 6,343 +0.00(+0.00%)
Mar 12, 2021 5.360 5.370 5.330 5.340 2,700 -0.11(-2.02%)
Mar 11, 2021 5.310 5.470 5.310 5.450 5,827 -0.04(-0.73%)
Mar 10, 2021 5.485 5.500 5.480 5.490 10,102 -0.01(-0.18%)
Mar 09, 2021 5.460 5.500 5.300 5.500 2,881 +0.19(+3.58%)
Mar 08, 2021 5.140 5.379 5.140 5.310 12,351 -0.01(-0.19%)
Mar 05, 2021 5.266 5.320 5.266 5.320 5,000 -0.08(-1.48%)
Mar 04, 2021 5.414 5.450 5.330 5.400 2,338 +0.10(+1.89%)
Mar 03, 2021 5.520 5.520 5.190 5.300 18,264 +0.11(+2.12%)
Mar 02, 2021 5.030 5.190 5.030 5.190 14,998 +0.05(+1.06%)
Mar 01, 2021 5.170 5.240 5.136 5.136 17,079 -0.00(-0.09%)
Feb 26, 2021 5.140 5.270 5.080 5.140 900 -0.14(-2.56%)
Feb 25, 2021 5.410 5.515 5.260 5.275 17,977 -0.07(-1.40%)
Feb 24, 2021 5.070 5.350 5.070 5.350 10,565 +0.18(+3.48%)
Feb 23, 2021 5.180 5.180 5.130 5.170 3,722 -0.15(-2.82%)
Feb 22, 2021 5.310 5.470 5.310 5.320 7,718 +0.09(+1.72%)
Feb 19, 2021 5.155 5.310 5.155 5.230 60,100 -0.14(-2.58%)
Feb 18, 2021 5.370 5.380 5.330 5.369 20,642 +0.02(+0.44%)
Feb 17, 2021 5.345 5.359 5.340 5.345 3,525 +0.04(+0.85%)
Feb 16, 2021 5.500 5.500 5.230 5.300 7,109 +0.09(+1.78%)
Feb 12, 2021 5.130 5.207 5.130 5.207 17,400 +0.10(+1.91%)
Feb 11, 2021 5.000 5.250 5.000 5.110 8,046 -0.07(-1.35%)
Feb 10, 2021 5.250 5.250 5.140 5.180 13,410 -0.07(-1.33%)
Feb 09, 2021 5.240 5.250 5.230 5.250 7,789 -0.01(-0.19%)
Feb 08, 2021 5.260 5.279 5.240 5.260 17,076 +0.08(+1.54%)
Feb 05, 2021 5.150 5.210 5.050 5.180 11,100 +0.05(+0.97%)
Feb 04, 2021 5.100 5.150 5.100 5.130 4,710 +0.08(+1.68%)
Feb 03, 2021 4.950 5.080 4.950 5.045 50,327 +0.04(+0.90%)
Feb 02, 2021 5.050 5.100 4.990 5.000 15,987 -0.08(-1.57%)
Feb 01, 2021 5.070 5.080 5.005 5.080 17,058 +0.03(+0.59%)
Jan 29, 2021 5.140 5.140 5.050 5.050 2,300 -0.25(-4.72%)
Jan 28, 2021 5.200 5.320 5.200 5.300 16,390 +0.21(+4.13%)
Jan 27, 2021 5.240 5.240 5.000 5.090 3,442 -0.25(-4.77%)
Jan 26, 2021 5.330 5.350 5.330 5.345 743 +0.09(+1.81%)
Jan 25, 2021 5.530 5.530 5.250 5.250 1,719 +0.00(+0.00%)
Jan 22, 2021 5.440 5.440 5.242 5.250 9,400 -0.13(-2.45%)
Jan 21, 2021 5.400 5.400 5.380 5.382 6,379 -0.18(-3.30%)
Jan 20, 2021 5.555 5.565 5.540 5.565 4,974 +0.08(+1.37%)
Jan 19, 2021 5.460 5.520 5.450 5.490 4,836 -0.05(-0.90%)
Jan 15, 2021 5.502 5.600 5.500 5.540 26,000 -0.12(-2.03%)
Jan 14, 2021 5.640 5.655 5.640 5.655 16,421 +0.00(+0.00%)
Jan 13, 2021 5.630 5.655 5.630 5.655 1,727 -0.02(-0.35%)
Jan 12, 2021 5.665 5.675 5.634 5.675 4,947 -0.09(-1.65%)
Jan 11, 2021 5.790 5.800 5.720 5.770 5,887 -0.05(-0.86%)
Jan 08, 2021 5.870 5.940 5.790 5.820 11,700 -0.15(-2.51%)
Jan 07, 2021 5.970 5.970 5.970 5.970 1,674 +0.07(+1.19%)
Jan 06, 2021 5.760 5.900 5.760 5.900 11,616 +0.14(+2.43%)
Jan 05, 2021 5.595 5.780 5.595 5.760 10,877 +0.09(+1.68%)
Jan 04, 2021 5.700 5.786 5.650 5.665 28,751 +0.07(+1.16%)
Dec 31, 2020 5.600 5.600 5.600 4,548 +0.01(+0.25%)
Dec 30, 2020 5.520 5.600 5.520 5.586 4,548 +0.07(+1.20%)
Dec 29, 2020 5.530 5.570 5.500 5.520 8,318 +0.01(+0.18%)
Dec 28, 2020 5.600 5.610 5.510 5.510 5,301 +0.00(+0.09%)
Dec 24, 2020 5.515 5.515 5.450 5.505 1,600 +0.06(+1.01%)
Dec 23, 2020 5.370 5.470 5.370 5.450 4,686 -0.02(-0.37%)
Dec 22, 2020 5.450 5.490 5.450 5.470 2,776 -0.12(-2.15%)
Dec 21, 2020 5.390 5.600 5.390 5.590 35,233 +0.06(+1.08%)
Dec 18, 2020 5.515 5.560 5.500 5.530 10,300 -0.03(-0.54%)
Dec 17, 2020 5.520 5.640 5.520 5.560 33,980 -0.01(-0.18%)
Dec 16, 2020 5.600 5.600 5.530 5.570 21,447 -0.02(-0.36%)
Dec 15, 2020 5.530 5.590 5.530 5.590 9,165 -0.09(-1.58%)
Dec 14, 2020 5.740 5.750 5.680 5.680 9,277 +0.00(+0.00%)
Dec 11, 2020 5.687 5.687 5.670 5.680 3,800 +0.03(+0.53%)
Dec 10, 2020 5.739 5.739 5.630 5.650 2,313 +0.02(+0.35%)
Dec 09, 2020 5.520 5.668 5.520 5.630 5,169 -0.02(-0.35%)
Dec 08, 2020 5.600 5.655 5.600 5.650 6,447 +0.03(+0.50%)
Dec 07, 2020 5.440 5.625 5.440 5.622 4,562 -0.03(-0.50%)
Dec 04, 2020 5.610 5.650 5.610 5.650 10,200 +0.12(+2.17%)
Dec 03, 2020 5.370 5.570 5.370 5.530 23,968 +0.15(+2.79%)
Dec 02, 2020 5.250 5.390 5.200 5.380 9,763 +0.22(+4.23%)
Dec 01, 2020 4.960 5.199 4.960 5.162 17,823 +0.04(+0.81%)
Nov 30, 2020 5.250 5.250 5.116 5.120 1,928 -0.20(-3.67%)
Nov 27, 2020 5.290 5.315 5.290 5.315 400 -0.02(-0.47%)
Nov 25, 2020 5.300 5.340 5.280 5.340 49,100 +0.03(+0.56%)
Nov 24, 2020 5.150 5.310 5.150 5.310 50,005 +0.25(+4.94%)
Nov 23, 2020 5.075 5.150 5.000 5.060 5,956 +0.06(+1.30%)
Nov 20, 2020 5.000 5.000 4.990 4.995 2,200 +0.13(+2.78%)
Nov 19, 2020 4.900 4.900 4.810 4.860 6,360 -0.12(-2.41%)
Nov 18, 2020 4.900 5.050 4.900 4.980 54,337 +0.28(+5.96%)
Nov 17, 2020 4.600 4.705 4.600 4.700 1,995 +0.12(+2.62%)
Nov 16, 2020 4.410 4.590 4.410 4.580 56,395 +0.16(+3.62%)
Nov 13, 2020 4.400 4.420 4.386 4.420 3,400 +0.00(+0.00%)
Nov 12, 2020 4.465 4.475 4.410 4.420 5,883 -0.15(-3.28%)
Nov 11, 2020 4.615 4.620 4.560 4.570 4,480 +0.03(+0.55%)
Nov 10, 2020 4.500 4.560 4.500 4.545 4,186 +0.12(+2.83%)
Nov 09, 2020 4.360 4.500 4.340 4.420 29,244 +0.20(+4.74%)
Nov 06, 2020 4.190 4.240 4.190 4.220 5,600 +0.04(+0.96%)
Nov 05, 2020 4.150 4.180 4.134 4.180 24,383 +0.06(+1.58%)
Nov 04, 2020 4.100 4.130 4.092 4.115 7,323 -0.01(-0.13%)
Nov 03, 2020 4.000 4.130 4.000 4.120 15,002 +0.12(+3.00%)
Nov 02, 2020 3.900 4.000 3.900 4.000 5,928 +0.01(+0.25%)
Oct 30, 2020 4.000 4.020 3.980 3.990 8,700 -0.02(-0.50%)
Oct 29, 2020 3.980 4.030 3.973 4.010 18,556 +0.10(+2.56%)
Oct 28, 2020 3.923 3.940 3.910 3.910 14,872 -0.10(-2.49%)
Oct 27, 2020 4.140 4.140 4.005 4.010 37,998 -0.11(-2.67%)
Oct 26, 2020 4.133 4.140 4.080 4.120 6,161 -0.06(-1.55%)
Oct 23, 2020 4.150 4.200 4.150 4.185 3,200 +0.00(+0.12%)
Oct 22, 2020 4.170 4.185 4.170 4.180 3,367 +0.04(+0.97%)
Oct 21, 2020 4.150 4.150 4.125 4.140 24,081 +0.02(+0.49%)
Oct 20, 2020 4.130 4.150 4.100 4.120 44,896 -0.01(-0.24%)
Oct 19, 2020 4.190 4.190 4.130 4.130 71,412 +0.06(+1.60%)
Oct 16, 2020 4.070 4.070 4.060 4.065 5,800 +0.08(+1.88%)
Oct 15, 2020 3.950 4.040 3.950 3.990 111,651 +0.01(+0.25%)
Oct 14, 2020 4.050 4.050 3.978 3.980 10,631 -0.05(-1.24%)
Oct 13, 2020 4.090 4.090 4.020 4.030 14,216 -0.05(-1.35%)
Oct 12, 2020 4.180 4.180 4.080 4.085 3,128 +0.05(+1.36%)
Oct 09, 2020 4.000 4.035 4.000 4.030 39,900 +0.04(+0.88%)
Oct 08, 2020 3.985 4.000 3.950 3.995 35,282 -0.02(-0.62%)
Oct 07, 2020 4.020 4.020 4.000 4.020 4,374 +0.02(+0.50%)
Oct 06, 2020 4.010 4.025 4.000 4.000 26,717 -0.03(-0.74%)
Oct 05, 2020 3.950 4.060 3.950 4.030 7,031 +0.15(+3.82%)
Oct 02, 2020 3.870 3.900 3.850 3.882 77,900 -0.09(-2.23%)
Oct 01, 2020 4.060 4.060 3.830 3.970 85,843 +0.05(+1.28%)
Sep 30, 2020 4.090 4.090 3.910 3.920 19,111 -0.11(-2.73%)
Sep 29, 2020 4.030 4.030 3.990 4.030 21,828 -0.00(-0.12%)
Sep 28, 2020 3.980 4.035 3.980 4.035 75,621 +0.09(+2.16%)
Sep 25, 2020 3.940 3.950 3.910 3.950 6,700 +0.04(+1.01%)
Sep 24, 2020 3.830 3.970 3.830 3.910 54,304 -0.01(-0.26%)
Sep 23, 2020 4.040 4.040 3.920 3.920 34,122 -0.11(-2.73%)
Sep 22, 2020 4.050 4.065 4.030 4.030 6,625 -0.07(-1.71%)
Sep 21, 2020 4.310 4.310 4.070 4.100 46,416 -0.19(-4.32%)
Sep 18, 2020 4.290 4.300 4.285 4.285 2,500 +0.04(+0.82%)
Sep 17, 2020 4.230 4.250 4.230 4.250 2,080 -0.08(-1.85%)
Sep 16, 2020 4.330 4.330 4.330 4.330 438 +0.00(+0.00%)
Sep 15, 2020 4.330 4.330 4.249 4.330 94,911 +0.02(+0.46%)
Sep 14, 2020 4.311 4.311 4.300 4.310 3,736 +0.04(+0.94%)
Sep 11, 2020 4.255 4.280 4.220 4.270 41,600 +0.03(+0.71%)
Sep 10, 2020 4.210 4.295 4.210 4.240 7,635 -0.08(-1.74%)
Sep 09, 2020 4.290 4.315 4.280 4.315 13,543 -0.01(-0.35%)
Sep 08, 2020 4.415 4.415 4.320 4.330 12,431 -0.02(-0.46%)
Sep 04, 2020 4.290 4.410 4.280 4.350 3,000 +0.06(+1.40%)
Sep 03, 2020 4.380 4.420 4.290 4.290 5,251 -0.28(-6.02%)
Sep 02, 2020 4.590 4.630 4.560 4.565 8,514 -0.01(-0.33%)
Sep 01, 2020 4.580 4.605 4.580 4.580 6,443 -0.12(-2.55%)
Aug 31, 2020 4.840 4.840 4.650 4.700 7,556 +0.04(+0.86%)
Aug 28, 2020 4.510 4.680 4.510 4.660 4,200 -0.04(-0.85%)
Aug 27, 2020 4.690 4.740 4.690 4.700 7,086 +0.00(+0.00%)
Aug 26, 2020 4.680 4.750 4.680 4.700 4,488 +0.03(+0.64%)
Aug 25, 2020 4.600 4.715 4.600 4.670 8,020 +0.12(+2.64%)
Aug 24, 2020 4.530 4.570 4.530 4.550 4,870 -0.14(-2.99%)
Aug 21, 2020 4.600 4.690 4.600 4.690 13,600 +0.03(+0.64%)
Aug 20, 2020 4.660 4.665 4.630 4.660 16,021 -0.01(-0.21%)
Aug 19, 2020 4.670 4.720 4.630 4.670 19,813 +0.12(+2.52%)
Aug 18, 2020 4.560 4.560 4.550 4.555 3,552 +0.00(+0.11%)
Aug 17, 2020 4.640 4.640 4.440 4.550 18,069 -0.01(-0.22%)
Aug 14, 2020 4.510 4.600 4.510 4.560 19,500 -0.07(-1.51%)
Aug 13, 2020 4.690 4.690 4.630 4.630 10,931 -0.12(-2.63%)
Aug 12, 2020 4.750 4.755 4.740 4.755 1,532 +0.00(+0.11%)
Aug 11, 2020 4.780 4.780 4.740 4.750 31,179 +0.07(+1.39%)
Aug 10, 2020 4.690 4.715 4.670 4.685 15,800 +0.00(+0.00%)
Aug 07, 2020 4.710 4.710 4.630 4.685 14,100 -0.08(-1.78%)
Aug 06, 2020 4.670 4.825 4.640 4.770 27,280 +0.22(+4.84%)
Aug 05, 2020 4.490 4.550 4.490 4.550 70,608 +0.14(+3.29%)
Aug 04, 2020 4.320 4.450 4.320 4.405 16,958 +0.03(+0.57%)
Aug 03, 2020 4.320 4.420 4.320 4.380 60,014 +0.07(+1.62%)
Jul 31, 2020 4.310 4.320 4.260 4.310 9,400 -0.19(-4.22%)
Jul 30, 2020 4.550 4.550 4.390 4.500 14,272 -0.15(-3.23%)
Jul 29, 2020 4.640 4.650 4.600 4.650 24,258 +0.01(+0.22%)
Jul 28, 2020 4.700 4.710 4.610 4.640 8,201 -0.16(-3.33%)
Jul 27, 2020 4.700 4.800 4.700 4.800 8,725 +0.12(+2.45%)
Jul 24, 2020 4.601 4.700 4.600 4.685 14,300 -0.12(-2.40%)
Jul 23, 2020 4.680 4.880 4.680 4.800 6,258 -0.12(-2.44%)
Jul 22, 2020 4.740 5.000 4.740 4.920 20,768 +0.01(+0.20%)
Jul 21, 2020 4.950 4.950 4.890 4.910 47,963 -0.04(-0.89%)
Jul 20, 2020 4.970 4.980 4.950 4.954 12,306 +0.00(+0.08%)
Jul 17, 2020 4.890 5.000 4.890 4.950 20,800 +0.13(+2.70%)
Jul 16, 2020 4.790 4.840 4.790 4.820 27,897 +0.12(+2.55%)
Jul 15, 2020 4.640 4.720 4.640 4.700 58,873 +0.02(+0.43%)
Jul 14, 2020 4.600 4.680 4.600 4.680 56,336 +0.17(+3.77%)
Jul 13, 2020 4.570 4.600 4.500 4.510 11,146 +0.03(+0.67%)
Jul 10, 2020 4.440 4.480 4.390 4.480 27,300 +0.11(+2.52%)
Jul 09, 2020 4.500 4.520 4.360 4.370 14,920 -0.00(-0.00%)
Jul 08, 2020 4.500 4.510 4.370 4.370 7,723 -0.28(-6.02%)
Jul 07, 2020 4.610 4.705 4.610 4.650 24,424 +0.09(+1.92%)
Jul 06, 2020 4.450 4.575 4.450 4.562 12,924 +0.15(+3.46%)
Jul 02, 2020 4.450 4.450 4.380 4.410 22,800 +0.04(+0.92%)
Jul 01, 2020 4.310 4.400 4.310 4.370 20,242 -0.06(-1.35%)
Jun 30, 2020 4.420 4.450 4.413 4.430 7,297 +0.13(+3.02%)
Jun 29, 2020 4.300 4.320 4.300 4.300 11,456 -0.02(-0.46%)
Jun 26, 2020 4.350 4.350 4.310 4.320 8,900 -0.01(-0.23%)
Jun 25, 2020 4.350 4.370 4.280 4.330 20,018 -0.14(-3.13%)
Jun 24, 2020 4.560 4.560 4.470 4.470 6,422 -0.16(-3.35%)
Jun 23, 2020 4.640 4.640 4.610 4.625 16,026 +0.12(+2.78%)
Jun 22, 2020 4.580 4.580 4.460 4.500 1,826 +0.13(+2.97%)
Jun 19, 2020 4.260 4.540 4.260 4.370 4,900 -0.17(-3.74%)
Jun 18, 2020 4.480 4.570 4.480 4.540 7,747 +0.06(+1.34%)
Jun 17, 2020 4.380 4.515 4.380 4.480 17,300 -0.14(-3.03%)
Jun 16, 2020 4.620 4.620 4.550 4.620 11,190 +0.24(+5.48%)
Jun 15, 2020 4.150 4.390 4.150 4.380 1,618 +0.00(+0.00%)
Jun 12, 2020 4.570 4.570 4.332 4.380 5,600 +0.03(+0.69%)
Jun 11, 2020 4.570 4.570 4.350 4.350 22,959 -0.36(-7.64%)
Jun 10, 2020 4.770 4.770 4.670 4.710 9,789 +0.03(+0.64%)
Jun 09, 2020 4.660 4.700 4.650 4.680 34,031 +0.02(+0.43%)
Jun 08, 2020 4.610 4.660 4.590 4.660 36,382 +0.10(+2.19%)
Jun 05, 2020 4.670 4.670 4.370 4.560 16,100 -0.02(-0.44%)
Jun 04, 2020 4.700 4.700 4.580 4.580 17,237 +0.05(+1.10%)
Jun 03, 2020 4.600 4.600 4.510 4.530 4,816 +0.20(+4.62%)
Jun 02, 2020 4.250 4.350 4.250 4.330 49,536 +0.24(+5.87%)
Jun 01, 2020 4.055 4.090 4.050 4.090 10,063 +0.19(+4.87%)
May 29, 2020 3.990 3.995 3.870 3.900 90,000 -0.19(-4.53%)
May 28, 2020 4.125 4.125 4.060 4.085 22,667 +0.08(+1.87%)
May 27, 2020 4.030 4.030 3.950 4.010 14,701 +0.00(+0.00%)
May 26, 2020 3.960 4.055 3.920 4.010 8,492 +0.13(+3.35%)
May 22, 2020 3.855 3.880 3.820 3.880 3,800 -0.04(-1.02%)
May 21, 2020 4.020 4.020 3.890 3.920 16,317 +0.08(+2.08%)
May 20, 2020 3.870 3.870 3.800 3.840 14,209 +0.01(+0.26%)
May 19, 2020 3.800 3.890 3.760 3.830 17,717 -0.02(-0.52%)
May 18, 2020 3.775 3.850 3.775 3.850 6,815 +0.17(+4.62%)
May 15, 2020 3.490 3.680 3.490 3.680 28,100 +0.00(+0.00%)
May 14, 2020 3.625 3.680 3.590 3.680 12,895 +0.16(+4.55%)
May 13, 2020 3.750 3.750 3.520 3.520 17,292 -0.37(-9.51%)
May 12, 2020 3.820 3.930 3.820 3.890 5,631 -0.06(-1.53%)
May 11, 2020 3.995 3.995 3.940 3.950 3,729 -0.05(-1.24%)
May 08, 2020 3.970 4.000 3.950 4.000 39,300 -0.04(-0.99%)
May 07, 2020 4.040 4.060 4.010 4.040 20,390 +0.05(+1.25%)
May 06, 2020 4.000 4.050 3.990 3.990 12,047 -0.03(-0.75%)
May 05, 2020 4.010 4.090 4.010 4.020 8,703 -0.01(-0.25%)
May 04, 2020 4.100 4.100 3.980 4.030 18,001 -0.07(-1.71%)
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.