Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.50 -0.16 (-0.14%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 93.56 95.37 89.23 89.98 4,870,200 -4.14(-4.40%)
Oct 29, 2020 91.96 97.25 91.20 94.12 8,635,063 +4.13(+4.59%)
Oct 28, 2020 88.98 90.66 87.67 89.99 3,963,529 -0.32(-0.35%)
Oct 27, 2020 88.10 90.95 87.50 90.31 3,466,256 +3.39(+3.90%)
Oct 26, 2020 86.26 88.78 85.56 86.92 2,592,120 +0.01(+0.01%)
Oct 23, 2020 87.87 87.87 85.60 86.91 2,829,600 -0.86(-0.98%)
Oct 22, 2020 90.00 91.50 86.58 87.77 5,904,723 -2.46(-2.73%)
Oct 21, 2020 90.26 93.19 89.41 90.23 6,393,902 +1.16(+1.30%)
Oct 20, 2020 85.44 91.55 85.04 89.07 8,796,668 +4.92(+5.85%)
Oct 19, 2020 84.90 86.30 83.25 84.15 4,165,182 +0.13(+0.15%)
Oct 16, 2020 83.78 85.86 83.35 84.02 3,644,200 +1.23(+1.49%)
Oct 15, 2020 80.54 82.91 79.81 82.79 3,366,656 +0.13(+0.16%)
Oct 14, 2020 85.48 87.10 82.18 82.66 4,367,119 -1.99(-2.35%)
Oct 13, 2020 84.20 85.09 82.32 84.65 4,631,595 -0.07(-0.08%)
Oct 12, 2020 81.88 85.30 80.70 84.72 11,394,415 +5.18(+6.51%)
Oct 09, 2020 74.00 79.75 73.66 79.54 13,997,200 +6.13(+8.35%)
Oct 08, 2020 75.03 76.25 73.01 73.41 4,180,416 -1.39(-1.86%)
Oct 07, 2020 74.39 75.95 73.91 74.80 6,572,352 +1.81(+2.48%)
Oct 06, 2020 72.00 74.69 71.31 72.99 7,210,998 +0.92(+1.28%)
Oct 05, 2020 72.20 72.29 69.89 72.07 7,994,687 +0.67(+0.94%)
Oct 02, 2020 72.17 74.05 71.28 71.40 5,843,700 -2.98(-4.01%)
Oct 01, 2020 74.88 74.95 73.11 74.38 4,413,888 +0.23(+0.31%)
Sep 30, 2020 73.74 75.58 72.85 74.15 5,780,562 +0.45(+0.61%)
Sep 29, 2020 75.09 75.29 72.44 73.70 6,641,898 -1.40(-1.86%)
Sep 28, 2020 75.61 76.03 73.21 75.10 7,397,110 +0.77(+1.04%)
Sep 25, 2020 75.00 75.58 73.41 74.33 7,403,300 -0.96(-1.28%)
Sep 24, 2020 75.60 76.92 72.15 75.29 13,383,297 -1.35(-1.76%)
Sep 23, 2020 79.63 79.78 76.12 76.64 5,923,785 -3.40(-4.25%)
Sep 22, 2020 79.65 80.59 78.60 80.04 4,426,276 +0.08(+0.10%)
Sep 21, 2020 77.90 80.09 76.63 79.96 6,674,502 +0.15(+0.19%)
Sep 18, 2020 81.80 81.80 77.60 79.81 9,860,700 -1.46(-1.80%)
Sep 17, 2020 80.04 81.75 78.80 81.27 5,960,670 -1.38(-1.67%)
Sep 16, 2020 82.92 84.42 80.88 82.65 4,496,033 +0.00(+0.00%)
Sep 15, 2020 86.05 86.25 81.07 82.65 6,433,014 -2.63(-3.08%)
Sep 14, 2020 85.74 86.79 83.80 85.28 5,541,449 +0.54(+0.64%)
Sep 11, 2020 85.19 86.20 82.62 84.74 5,492,400 +0.87(+1.04%)
Sep 10, 2020 84.61 87.55 83.14 83.87 6,662,233 -0.78(-0.92%)
Sep 09, 2020 83.69 85.95 82.38 84.65 6,250,156 +2.94(+3.60%)
Sep 08, 2020 81.62 83.48 79.58 81.71 8,164,725 -3.33(-3.92%)
Sep 04, 2020 85.50 87.20 80.57 85.04 8,390,700 -0.72(-0.84%)
Sep 03, 2020 88.00 89.63 84.88 85.76 8,127,647 -4.53(-5.02%)
Sep 02, 2020 92.85 93.00 87.15 90.29 7,621,736 -1.07(-1.17%)
Sep 01, 2020 89.37 93.91 89.29 91.36 10,249,237 +2.42(+2.72%)
Aug 31, 2020 89.23 89.75 87.80 88.94 8,203,480 -0.26(-0.29%)
Aug 28, 2020 87.72 92.02 87.72 89.20 6,490,500 +0.38(+0.43%)
Aug 27, 2020 89.00 89.78 86.40 88.82 7,676,256 -0.43(-0.48%)
Aug 26, 2020 88.70 89.60 84.88 89.25 11,223,451 +2.01(+2.30%)
Aug 25, 2020 83.41 88.88 82.54 87.24 16,337,163 +4.08(+4.91%)
Aug 24, 2020 85.62 85.99 82.40 83.16 15,582,036 -0.84(-1.00%)
Aug 21, 2020 87.52 88.29 83.36 84.00 40,084,600 -13.13(-13.52%)
Aug 20, 2020 95.07 98.20 94.50 97.13 12,900,775 +1.19(+1.24%)
Aug 19, 2020 91.56 96.74 91.45 95.94 12,451,671 +4.35(+4.75%)
Aug 18, 2020 90.95 92.34 89.64 91.59 7,031,476 +2.41(+2.70%)
Aug 17, 2020 90.79 91.55 85.71 89.18 10,744,936 +4.14(+4.87%)
Aug 14, 2020 88.54 88.70 84.01 85.04 6,059,300 -3.81(-4.29%)
Aug 13, 2020 90.00 91.13 88.14 88.85 3,558,861 -1.26(-1.40%)
Aug 12, 2020 88.16 90.96 86.62 90.11 5,412,002 +2.84(+3.25%)
Aug 11, 2020 88.03 91.04 86.80 87.27 5,621,454 -0.26(-0.30%)
Aug 10, 2020 89.41 90.55 86.33 87.53 5,481,573 -0.67(-0.76%)
Aug 07, 2020 90.63 93.38 87.32 88.20 7,389,200 -3.42(-3.73%)
Aug 06, 2020 97.45 98.18 91.30 91.62 6,339,835 -5.84(-5.99%)
Aug 05, 2020 94.70 98.43 94.63 97.46 5,060,807 +3.44(+3.66%)
Aug 04, 2020 95.86 97.33 92.70 94.02 4,655,919 -2.01(-2.09%)
Aug 03, 2020 92.97 96.22 91.72 96.03 7,140,688 +4.23(+4.61%)
Jul 31, 2020 86.43 92.66 86.13 91.80 12,582,700 +6.86(+8.08%)
Jul 30, 2020 83.63 85.57 83.63 84.94 3,414,879 +0.91(+1.08%)
Jul 29, 2020 85.39 86.90 83.87 84.03 4,036,315 +0.26(+0.31%)
Jul 28, 2020 83.17 85.42 82.83 83.77 5,906,857 +0.33(+0.40%)
Jul 27, 2020 79.13 83.59 77.53 83.44 8,595,095 +4.49(+5.69%)
Jul 24, 2020 76.22 80.69 76.00 78.95 9,860,700 -0.10(-0.13%)
Jul 23, 2020 81.10 82.46 78.40 79.05 6,010,776 -1.71(-2.12%)
Jul 22, 2020 82.00 83.46 79.51 80.76 6,862,384 -1.82(-2.20%)
Jul 21, 2020 86.89 87.27 82.29 82.58 7,293,379 -2.25(-2.65%)
Jul 20, 2020 81.00 85.05 80.77 84.83 6,252,550 +2.36(+2.86%)
Jul 17, 2020 84.74 85.13 82.02 82.47 5,320,300 -1.08(-1.29%)
Jul 16, 2020 81.51 84.84 81.10 83.55 6,768,031 -1.75(-2.05%)
Jul 15, 2020 88.58 89.60 84.45 85.30 6,013,277 -2.03(-2.32%)
Jul 14, 2020 86.90 87.90 80.09 87.33 13,776,862 -0.95(-1.08%)
Jul 13, 2020 90.97 94.94 88.02 88.28 12,731,978 +0.98(+1.12%)
Jul 10, 2020 88.61 89.62 86.21 87.30 6,799,800 -2.95(-3.27%)
Jul 09, 2020 93.15 94.30 88.42 90.25 8,774,084 -2.06(-2.23%)
Jul 08, 2020 93.00 93.40 89.34 92.31 9,964,630 +1.31(+1.44%)
Jul 07, 2020 88.00 92.10 83.30 91.00 16,220,845 +4.00(+4.60%)
Jul 06, 2020 98.96 98.96 86.08 87.00 23,632,832 -6.00(-6.45%)
Jul 02, 2020 87.85 95.48 86.61 93.00 16,876,100 +7.55(+8.84%)
Jul 01, 2020 85.00 86.24 83.00 85.45 9,657,035 -0.39(-0.45%)
Jun 30, 2020 88.82 90.48 84.96 85.84 7,780,603 -1.63(-1.86%)
Jun 29, 2020 84.62 87.96 83.40 87.47 5,246,446 +2.31(+2.71%)
Jun 26, 2020 86.70 87.49 82.50 85.16 8,008,600 -0.84(-0.98%)
Jun 25, 2020 84.39 87.50 83.60 86.00 5,762,146 +1.50(+1.78%)
Jun 24, 2020 83.59 86.03 82.04 84.50 8,691,790 +0.86(+1.03%)
Jun 23, 2020 83.06 86.19 82.86 83.64 9,151,031 +1.85(+2.26%)
Jun 22, 2020 88.46 88.57 80.62 81.79 14,349,550 -5.79(-6.61%)
Jun 19, 2020 85.89 89.25 84.41 87.58 21,769,600 +5.16(+6.26%)
Jun 18, 2020 84.63 86.75 81.69 82.42 10,397,849 -0.38(-0.46%)
Jun 17, 2020 78.82 83.89 78.50 82.80 9,282,490 +4.60(+5.88%)
Jun 16, 2020 81.12 83.96 77.38 78.20 10,757,262 +0.53(+0.68%)
Jun 15, 2020 72.66 78.44 72.31 77.67 10,585,063 +4.56(+6.24%)
Jun 12, 2020 74.41 75.33 71.02 73.11 8,863,800 +1.60(+2.24%)
Jun 11, 2020 71.16 74.85 70.90 71.51 7,470,011 -1.29(-1.77%)
Jun 10, 2020 70.54 74.00 70.26 72.80 8,023,462 +3.42(+4.93%)
Jun 09, 2020 68.25 69.55 67.46 69.38 4,867,276 +1.07(+1.57%)
Jun 08, 2020 72.38 72.45 67.05 68.31 6,638,720 -1.39(-1.99%)
Jun 05, 2020 67.75 73.17 67.56 69.70 10,034,000 +3.43(+5.18%)
Jun 04, 2020 67.85 68.44 65.35 66.27 6,526,925 -1.88(-2.76%)
Jun 03, 2020 68.00 69.99 67.10 68.15 6,599,353 +0.85(+1.26%)
Jun 02, 2020 67.47 69.73 66.29 67.30 10,646,349 +1.54(+2.34%)
Jun 01, 2020 65.91 67.46 64.80 65.76 6,248,334 -1.11(-1.66%)
May 29, 2020 61.39 67.09 61.09 66.87 15,504,600 +6.51(+10.79%)
May 28, 2020 59.77 61.99 59.56 60.36 7,389,401 +0.04(+0.07%)
May 27, 2020 63.17 63.67 59.88 60.32 8,974,066 -4.57(-7.04%)
May 26, 2020 69.69 69.69 63.30 64.89 17,194,996 -3.81(-5.55%)
May 22, 2020 62.61 69.21 60.13 68.70 25,121,000 +8.90(+14.88%)
May 21, 2020 59.14 60.75 57.02 59.80 12,072,390 -1.10(-1.81%)
May 20, 2020 63.34 63.89 59.78 60.90 12,673,488 -2.19(-3.47%)
May 19, 2020 66.96 69.50 62.77 63.09 9,714,307 -3.37(-5.07%)
May 18, 2020 62.59 67.08 62.16 66.46 7,798,907 +5.16(+8.42%)
May 15, 2020 60.60 62.91 60.60 61.30 7,098,400 +0.46(+0.76%)
May 14, 2020 58.38 61.00 57.35 60.84 6,800,613 +1.01(+1.69%)
May 13, 2020 59.04 60.98 57.84 59.83 10,447,180 +2.00(+3.46%)
May 12, 2020 55.78 60.60 55.72 57.83 11,054,488 +2.89(+5.26%)
May 11, 2020 54.43 55.78 53.84 54.94 4,828,280 +0.34(+0.62%)
May 08, 2020 50.89 55.12 50.72 54.60 7,446,400 +4.55(+9.09%)
May 07, 2020 49.80 50.15 48.90 50.05 4,673,919 +0.85(+1.73%)
May 06, 2020 49.65 50.29 49.02 49.20 4,170,418 +0.48(+0.99%)
May 05, 2020 47.90 50.05 47.75 48.72 9,004,478 +2.35(+5.07%)
May 04, 2020 45.72 47.33 45.08 46.37 4,829,867 +0.94(+2.07%)
May 01, 2020 46.55 46.98 44.80 45.43 5,553,300 -2.01(-4.24%)
Apr 30, 2020 48.53 48.87 46.75 47.44 4,776,060 -1.42(-2.91%)
Apr 29, 2020 48.17 49.80 47.77 48.86 4,900,225 +0.80(+1.66%)
Apr 28, 2020 51.23 51.51 47.83 48.06 6,669,529 -3.13(-6.11%)
Apr 27, 2020 51.15 51.88 50.60 51.19 4,716,214 +1.62(+3.27%)
Apr 24, 2020 49.70 50.58 49.18 49.57 4,514,800 +0.40(+0.81%)
Apr 23, 2020 51.53 52.22 48.95 49.17 8,322,232 -2.98(-5.71%)
Apr 22, 2020 51.70 53.67 51.70 52.15 8,834,426 +1.21(+2.38%)
Apr 21, 2020 50.00 51.50 48.37 50.94 11,536,870 +0.27(+0.53%)
Apr 20, 2020 45.12 51.49 45.07 50.67 18,298,376 +6.21(+13.97%)
Apr 17, 2020 45.68 45.79 42.77 44.46 9,363,200 -0.66(-1.46%)
Apr 16, 2020 44.33 46.49 44.20 45.12 8,682,860 +1.23(+2.80%)
Apr 15, 2020 42.34 44.00 42.34 43.89 5,095,779 +0.86(+2.00%)
Apr 14, 2020 42.40 43.98 42.34 43.03 6,795,956 +1.61(+3.89%)
Apr 13, 2020 41.02 42.09 40.80 41.42 4,847,152 +0.38(+0.93%)
Apr 09, 2020 40.40 41.83 40.18 41.04 7,673,000 +1.33(+3.35%)
Apr 08, 2020 40.00 40.48 38.93 39.71 6,818,269 -0.92(-2.26%)
Apr 07, 2020 38.66 41.21 38.56 40.63 11,640,840 +2.14(+5.56%)
Apr 06, 2020 37.50 38.50 37.41 38.49 7,968,935 +1.59(+4.31%)
Apr 03, 2020 36.40 37.65 36.22 36.90 7,498,000 +0.62(+1.71%)
Apr 02, 2020 33.90 36.77 33.90 36.28 7,576,037 +0.38(+1.06%)
Apr 01, 2020 35.73 37.33 35.42 35.90 9,897,051 -0.13(-0.36%)
Mar 31, 2020 35.71 36.71 35.43 36.03 9,930,834 +0.40(+1.12%)
Mar 30, 2020 35.53 36.16 35.24 35.63 7,139,919 +0.31(+0.88%)
Mar 27, 2020 36.20 36.20 34.72 35.32 11,250,300 -1.69(-4.57%)
Mar 26, 2020 37.02 38.48 36.71 37.01 6,214,458 -0.25(-0.67%)
Mar 25, 2020 35.85 38.78 35.80 37.26 8,265,879 +1.21(+3.36%)
Mar 24, 2020 35.05 36.13 34.76 36.05 6,220,153 +1.95(+5.72%)
Mar 23, 2020 34.15 34.75 32.66 34.10 5,546,105 +0.53(+1.58%)
Mar 20, 2020 34.00 35.74 33.38 33.57 6,836,400 -0.23(-0.68%)
Mar 19, 2020 31.55 33.84 31.41 33.80 7,070,202 +2.03(+6.39%)
Mar 18, 2020 31.56 32.79 31.00 31.77 6,650,037 -1.62(-4.85%)
Mar 17, 2020 32.79 34.06 31.65 33.39 6,047,578 +1.20(+3.73%)
Mar 16, 2020 31.14 33.48 30.20 32.19 8,834,370 -1.57(-4.65%)
Mar 13, 2020 34.50 34.65 32.96 33.76 9,429,500 +0.95(+2.90%)
Mar 12, 2020 33.90 34.20 32.50 32.81 13,344,185 -2.25(-6.42%)
Mar 11, 2020 35.50 37.28 34.67 35.06 19,553,020 -2.63(-6.98%)
Mar 10, 2020 37.14 38.14 36.70 37.69 13,035,095 +1.18(+3.23%)
Mar 09, 2020 35.01 37.48 34.79 36.51 9,536,347 -0.25(-0.68%)
Mar 06, 2020 35.74 36.78 35.29 36.76 7,009,100 +0.64(+1.77%)
Mar 05, 2020 35.70 37.35 35.55 36.12 8,614,297 -0.17(-0.47%)
Mar 04, 2020 36.43 36.48 35.76 36.29 5,474,401 +0.50(+1.40%)
Mar 03, 2020 37.50 37.62 35.40 35.79 6,539,362 -1.72(-4.59%)
Mar 02, 2020 37.00 37.57 36.46 37.51 9,237,289 +1.73(+4.84%)
Feb 28, 2020 34.00 35.84 33.85 35.78 7,468,600 +0.60(+1.71%)
Feb 27, 2020 34.08 35.84 33.90 35.18 13,390,866 +0.65(+1.88%)
Feb 26, 2020 33.02 34.90 33.02 34.53 9,442,250 +1.73(+5.27%)
Feb 25, 2020 34.18 34.26 32.78 32.80 12,768,232 -0.34(-1.03%)
Feb 24, 2020 33.00 33.98 32.90 33.14 15,331,908 -1.43(-4.14%)
Feb 21, 2020 36.06 36.25 34.41 34.57 11,404,499 -1.75(-4.82%)
Feb 20, 2020 37.12 37.68 35.96 36.32 5,845,443 -0.81(-2.18%)
Feb 19, 2020 36.82 37.42 36.69 37.13 4,193,561 +0.69(+1.89%)
Feb 18, 2020 37.00 37.08 36.11 36.44 6,619,106 -0.68(-1.83%)
Feb 14, 2020 37.30 37.64 36.93 37.12 4,137,600 -0.30(-0.80%)
Feb 13, 2020 36.20 37.72 36.00 37.42 6,318,371 +0.61(+1.66%)
Feb 12, 2020 36.57 37.08 36.00 36.81 5,143,953 +0.81(+2.25%)
Feb 11, 2020 34.95 36.29 34.74 36.00 8,966,517 +1.50(+4.35%)
Feb 10, 2020 34.50 35.37 34.25 34.50 11,205,957 +0.22(+0.64%)
Feb 07, 2020 36.21 36.21 34.00 34.28 10,138,700 -2.10(-5.77%)
Feb 06, 2020 36.27 36.95 36.01 36.38 5,640,762 +0.66(+1.85%)
Feb 05, 2020 37.09 37.09 35.21 35.72 4,946,788 -0.79(-2.16%)
Feb 04, 2020 36.43 37.29 36.26 36.51 6,502,089 +0.72(+2.01%)
Feb 03, 2020 35.00 35.97 34.35 35.79 7,037,956 +0.57(+1.62%)
Jan 31, 2020 35.73 35.81 34.62 35.22 4,919,000 -0.71(-1.98%)
Jan 30, 2020 35.65 36.00 34.60 35.93 7,187,201 -0.81(-2.20%)
Jan 29, 2020 37.51 37.51 36.61 36.74 1,673,003 -0.22(-0.60%)
Jan 28, 2020 37.30 37.40 36.63 36.96 3,029,866 +0.37(+1.01%)
Jan 27, 2020 35.51 37.04 35.30 36.59 7,778,653 -0.75(-2.01%)
Jan 24, 2020 38.50 38.99 36.58 37.34 5,301,800 -1.03(-2.68%)
Jan 23, 2020 38.25 38.65 37.64 38.37 5,168,022 -0.49(-1.26%)
Jan 22, 2020 39.95 40.74 38.67 38.86 4,772,247 -0.48(-1.22%)
Jan 21, 2020 38.58 39.64 38.29 39.34 4,990,873 -0.09(-0.23%)
Jan 17, 2020 39.84 40.46 39.19 39.43 4,863,900 -0.08(-0.20%)
Jan 16, 2020 39.10 40.27 38.97 39.51 6,199,354 +0.84(+2.17%)
Jan 15, 2020 37.94 39.14 37.89 38.67 6,674,273 +0.65(+1.71%)
Jan 14, 2020 39.37 39.37 37.68 38.02 10,482,725 -1.33(-3.38%)
Jan 13, 2020 39.01 39.66 38.75 39.35 5,539,887 +0.93(+2.42%)
Jan 10, 2020 40.25 40.25 37.81 38.42 10,212,500 -1.24(-3.13%)
Jan 09, 2020 41.14 41.85 39.60 39.66 5,636,933 -0.84(-2.07%)
Jan 08, 2020 40.63 41.13 40.06 40.50 5,281,501 -0.71(-1.72%)
Jan 07, 2020 40.71 41.61 39.81 41.21 4,807,322 +1.12(+2.79%)
Jan 06, 2020 40.55 40.74 39.61 40.09 4,245,737 -0.80(-1.96%)
Jan 03, 2020 40.00 41.65 39.69 40.89 4,870,400 -0.34(-0.82%)
Jan 02, 2020 38.50 41.28 38.50 41.23 9,283,199 +3.41(+9.02%)
Dec 31, 2019 38.20 38.53 37.60 37.82 1,963,500 -0.33(-0.87%)
Dec 30, 2019 39.20 39.62 38.13 38.15 3,014,919 -1.09(-2.78%)
Dec 27, 2019 39.00 39.51 38.44 39.24 3,687,100 +0.67(+1.74%)
Dec 26, 2019 38.38 38.79 38.01 38.57 2,350,103 +0.53(+1.39%)
Dec 24, 2019 37.85 38.55 37.81 38.04 1,814,600 +0.15(+0.40%)
Dec 23, 2019 37.70 37.98 37.00 37.89 2,690,049 +0.53(+1.42%)
Dec 20, 2019 37.84 38.00 37.24 37.36 3,584,500 -0.16(-0.43%)
Dec 19, 2019 37.99 38.01 37.01 37.52 3,604,137 -0.20(-0.53%)
Dec 18, 2019 38.68 38.85 37.16 37.72 4,823,322 -0.99(-2.56%)
Dec 17, 2019 38.80 39.33 38.25 38.71 3,861,961 +0.03(+0.08%)
Dec 16, 2019 36.96 38.75 36.70 38.68 4,765,733 +2.22(+6.09%)
Dec 13, 2019 38.00 38.79 36.23 36.46 5,731,300 -1.63(-4.28%)
Dec 12, 2019 37.50 38.60 37.31 38.09 3,313,178 +0.78(+2.09%)
Dec 11, 2019 38.27 38.34 36.95 37.31 4,027,813 -0.82(-2.15%)
Dec 10, 2019 37.50 38.45 37.32 38.13 3,426,517 +0.61(+1.63%)
Dec 09, 2019 37.37 38.07 36.96 37.52 4,251,991 +0.00(+0.00%)
Dec 06, 2019 36.90 37.70 36.60 37.52 4,023,300 +0.94(+2.57%)
Dec 05, 2019 35.78 36.78 35.22 36.58 5,088,618 +0.73(+2.04%)
Dec 04, 2019 36.45 36.50 34.92 35.85 5,779,765 -0.32(-0.88%)
Dec 03, 2019 34.70 36.38 34.59 36.17 4,405,601 +0.20(+0.56%)
Dec 02, 2019 35.86 36.11 34.51 35.97 4,861,130 +0.02(+0.06%)
Nov 29, 2019 35.68 36.24 35.23 35.95 3,424,600 +0.09(+0.25%)
Nov 27, 2019 37.29 37.78 35.35 35.86 7,359,300 -1.12(-3.03%)
Nov 26, 2019 36.00 37.06 35.73 36.98 10,313,968 +0.46(+1.26%)
Nov 25, 2019 35.01 36.74 35.00 36.52 19,051,936 +2.53(+7.44%)
Nov 22, 2019 32.23 34.57 31.52 33.99 18,979,300 +2.41(+7.63%)
Nov 21, 2019 32.65 33.24 31.26 31.58 15,944,672 +0.18(+0.57%)
Nov 20, 2019 31.17 35.03 30.26 31.40 53,916,144 -9.32(-22.89%)
Nov 19, 2019 41.80 41.84 39.73 40.72 9,531,670 -0.79(-1.90%)
Nov 18, 2019 43.34 43.36 40.84 41.51 8,169,830 -1.25(-2.92%)
Nov 15, 2019 41.82 43.09 41.57 42.76 6,443,300 +1.44(+3.48%)
Nov 14, 2019 41.50 42.09 40.01 41.32 4,474,161 -0.37(-0.89%)
Nov 13, 2019 41.18 42.00 41.04 41.69 4,250,671 +0.12(+0.29%)
Nov 12, 2019 42.08 42.85 41.45 41.57 4,072,927 -0.43(-1.02%)
Nov 11, 2019 42.42 42.69 41.23 42.00 6,263,149 -1.23(-2.85%)
Nov 08, 2019 43.46 43.51 42.84 43.23 4,520,200 -0.08(-0.18%)
Nov 07, 2019 44.16 44.20 42.86 43.31 4,818,022 -0.18(-0.41%)
Nov 06, 2019 44.05 45.25 42.42 43.49 6,515,204 -0.04(-0.09%)
Nov 05, 2019 43.15 43.69 42.54 43.53 7,057,605 +1.00(+2.35%)
Nov 04, 2019 42.39 43.48 41.95 42.53 6,702,361 +1.04(+2.51%)
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.