Skip to main content

Baozun Inc ADR (NQ: BZUN )

2.335 +0.015 (+0.65%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.87 35.48 33.23 35.27 2,246,100 +1.35(+3.98%)
Nov 29, 2018 34.23 34.23 32.66 33.92 1,576,913 -0.31(-0.91%)
Nov 28, 2018 35.00 35.60 32.87 34.23 1,753,563 +0.20(+0.59%)
Nov 27, 2018 33.23 34.34 32.92 34.03 1,761,715 +0.50(+1.49%)
Nov 26, 2018 33.70 34.74 33.44 33.53 2,075,173 +0.96(+2.95%)
Nov 23, 2018 31.54 33.52 30.56 32.57 3,077,700 +0.13(+0.40%)
Nov 21, 2018 32.44 32.44 32.44 0 +2.31(+7.67%)
Nov 20, 2018 29.85 30.65 29.31 30.13 2,820,089 -0.95(-3.06%)
Nov 19, 2018 32.40 32.77 30.85 31.08 2,297,343 -1.67(-5.10%)
Nov 16, 2018 32.23 32.94 31.01 32.75 1,648,900 +0.04(+0.12%)
Nov 15, 2018 32.63 33.61 31.90 32.71 2,238,631 +0.22(+0.68%)
Nov 14, 2018 34.00 34.17 31.51 32.49 3,157,588 -0.97(-2.90%)
Nov 13, 2018 32.23 33.84 31.80 33.46 3,664,252 +1.58(+4.96%)
Nov 12, 2018 34.00 34.40 31.10 31.88 12,153,359 -8.31(-20.68%)
Nov 09, 2018 41.70 41.71 38.61 40.19 2,309,000 -2.90(-6.73%)
Nov 08, 2018 45.68 45.79 42.56 43.09 1,197,119 -3.07(-6.65%)
Nov 07, 2018 45.90 46.19 44.68 46.16 889,986 +1.58(+3.54%)
Nov 06, 2018 44.24 45.98 44.22 44.58 734,436 +0.50(+1.13%)
Nov 05, 2018 44.82 44.83 43.20 44.08 898,183 -1.20(-2.65%)
Nov 02, 2018 45.74 46.02 43.50 45.28 2,255,200 +0.36(+0.80%)
Nov 01, 2018 41.00 45.41 39.81 44.92 2,520,854 +5.11(+12.84%)
Oct 31, 2018 39.46 40.49 39.06 39.81 1,493,499 +1.66(+4.35%)
Oct 30, 2018 37.63 38.40 35.96 38.15 1,790,678 +0.05(+0.13%)
Oct 29, 2018 40.07 41.24 37.30 38.10 1,432,729 -1.69(-4.25%)
Oct 26, 2018 39.31 40.68 38.16 39.79 1,338,900 -1.09(-2.67%)
Oct 25, 2018 40.40 40.96 39.21 40.88 1,368,256 +1.62(+4.13%)
Oct 24, 2018 41.06 41.12 39.12 39.26 1,487,167 -1.99(-4.82%)
Oct 23, 2018 39.42 41.50 39.26 41.25 1,722,247 -0.36(-0.87%)
Oct 22, 2018 42.21 43.47 41.05 41.61 1,519,089 +1.94(+4.89%)
Oct 19, 2018 40.55 41.13 39.53 39.67 1,412,000 +0.20(+0.51%)
Oct 18, 2018 40.00 40.43 38.90 39.47 1,385,642 -1.39(-3.40%)
Oct 17, 2018 41.64 42.00 40.03 40.86 881,579 -0.58(-1.40%)
Oct 16, 2018 40.64 41.89 40.51 41.44 1,067,182 +1.44(+3.60%)
Oct 15, 2018 38.84 40.30 38.25 40.00 1,067,032 -0.18(-0.45%)
Oct 12, 2018 39.05 40.99 39.00 40.18 3,099,900 +3.30(+8.95%)
Oct 11, 2018 35.48 38.22 35.13 36.88 2,565,320 +0.57(+1.57%)
Oct 10, 2018 38.65 39.10 35.64 36.31 2,795,796 -2.89(-7.37%)
Oct 09, 2018 38.78 40.23 38.70 39.20 1,545,197 -0.33(-0.83%)
Oct 08, 2018 40.00 40.97 38.27 39.53 2,388,951 -1.72(-4.17%)
Oct 05, 2018 42.20 42.67 40.22 41.25 1,688,800 -1.07(-2.53%)
Oct 04, 2018 44.00 44.00 41.01 42.32 2,291,871 -2.21(-4.96%)
Oct 03, 2018 45.50 45.87 44.32 44.53 1,127,314 -0.35(-0.78%)
Oct 02, 2018 46.16 46.38 43.83 44.88 1,548,731 -2.13(-4.53%)
Oct 01, 2018 49.30 49.61 46.67 47.01 1,178,194 -1.57(-3.23%)
Sep 28, 2018 47.20 48.83 47.08 48.58 1,281,700 +1.04(+2.19%)
Sep 27, 2018 48.25 48.31 46.79 47.54 980,499 -0.45(-0.94%)
Sep 26, 2018 47.36 48.45 47.18 47.99 1,085,850 +0.66(+1.39%)
Sep 25, 2018 46.96 48.19 46.75 47.33 867,061 +0.62(+1.33%)
Sep 24, 2018 47.50 47.63 46.16 46.71 1,022,472 -1.88(-3.87%)
Sep 21, 2018 49.50 49.89 48.53 48.59 1,520,500 +0.37(+0.77%)
Sep 20, 2018 47.50 48.46 46.82 48.22 1,788,744 +1.72(+3.70%)
Sep 19, 2018 45.43 46.77 45.21 46.50 1,473,732 +2.09(+4.71%)
Sep 18, 2018 44.53 46.42 44.06 44.41 1,264,369 -0.18(-0.40%)
Sep 17, 2018 44.70 45.45 43.66 44.59 1,989,796 -1.38(-3.00%)
Sep 14, 2018 48.33 49.16 45.88 45.97 1,962,600 -1.88(-3.93%)
Sep 13, 2018 47.79 48.87 47.02 47.85 2,514,085 +2.14(+4.68%)
Sep 12, 2018 45.00 46.04 43.23 45.71 3,013,430 +0.38(+0.84%)
Sep 11, 2018 45.26 46.43 43.08 45.33 2,447,247 -1.01(-2.18%)
Sep 10, 2018 49.31 50.18 45.85 46.34 3,172,242 -2.93(-5.95%)
Sep 07, 2018 48.26 51.12 48.26 49.27 1,103,800 +0.12(+0.24%)
Sep 06, 2018 50.62 50.87 48.50 49.15 1,802,859 -1.14(-2.27%)
Sep 05, 2018 51.18 51.39 49.22 50.29 1,749,837 -2.02(-3.86%)
Sep 04, 2018 53.13 53.30 51.61 52.31 1,633,715 -1.08(-2.02%)
Aug 31, 2018 53.39 53.39 53.39 0 -0.47(-0.87%)
Aug 30, 2018 56.50 57.20 53.77 53.86 2,240,552 -3.10(-5.44%)
Aug 29, 2018 57.09 58.01 56.52 56.96 1,243,296 -0.07(-0.12%)
Aug 28, 2018 57.22 57.48 55.41 57.03 1,495,264 +0.13(+0.23%)
Aug 27, 2018 54.39 57.24 54.31 56.90 2,361,761 +3.24(+6.04%)
Aug 24, 2018 54.22 55.15 53.14 53.66 1,786,100 -0.38(-0.70%)
Aug 23, 2018 56.10 57.51 53.61 54.04 2,139,307 -1.37(-2.47%)
Aug 22, 2018 54.54 56.42 54.54 55.41 1,230,816 +0.70(+1.28%)
Aug 21, 2018 52.25 55.16 52.03 54.71 2,065,263 +3.03(+5.86%)
Aug 20, 2018 51.63 53.50 51.22 51.68 2,208,564 +0.98(+1.93%)
Aug 17, 2018 49.50 51.19 49.03 50.70 2,677,400 +1.02(+2.05%)
Aug 16, 2018 49.84 50.91 48.90 49.68 3,560,563 +1.52(+3.16%)
Aug 15, 2018 47.07 48.78 45.75 48.16 4,188,637 -1.48(-2.98%)
Aug 14, 2018 55.60 58.47 48.58 49.64 8,273,737 -3.08(-5.84%)
Aug 13, 2018 54.60 55.16 50.68 52.72 4,824,240 -2.59(-4.68%)
Aug 10, 2018 55.66 56.25 54.81 55.31 1,592,600 -1.22(-2.16%)
Aug 09, 2018 57.08 58.49 56.28 56.53 1,038,562 -0.34(-0.60%)
Aug 08, 2018 58.05 58.25 54.86 56.87 1,540,828 -1.17(-2.02%)
Aug 07, 2018 56.90 58.66 56.06 58.04 1,323,435 +1.89(+3.37%)
Aug 06, 2018 54.61 56.49 54.31 56.15 1,012,095 +1.34(+2.44%)
Aug 03, 2018 57.31 58.19 54.45 54.81 1,904,200 -2.25(-3.94%)
Aug 02, 2018 56.68 57.73 55.82 57.06 1,251,571 -0.67(-1.16%)
Aug 01, 2018 58.46 60.17 57.56 57.73 1,451,300 -0.12(-0.21%)
Jul 31, 2018 58.01 59.25 55.76 57.85 1,662,723 +0.14(+0.24%)
Jul 30, 2018 61.95 61.95 56.30 57.71 2,452,077 -4.24(-6.84%)
Jul 27, 2018 64.69 64.80 61.01 61.95 1,219,500 -2.27(-3.53%)
Jul 26, 2018 62.17 65.03 62.17 64.22 1,108,028 +0.65(+1.02%)
Jul 25, 2018 63.64 60.82 63.57 1,175,389 +2.56(+4.20%)
Jul 24, 2018 65.93 59.63 61.01 2,170,653 -2.58(-4.06%)
Jul 23, 2018 61.99 64.30 61.93 63.59 1,171,687 +1.65(+2.66%)
Jul 20, 2018 62.33 63.55 61.39 61.94 1,248,752 +0.15(+0.24%)
Jul 19, 2018 61.77 62.62 60.73 61.79 1,145,069 -0.39(-0.63%)
Jul 18, 2018 61.79 62.91 61.50 62.18 1,108,646 +0.15(+0.24%)
Jul 17, 2018 61.19 62.48 60.55 62.03 1,518,310 -0.09(-0.14%)
Jul 16, 2018 60.68 62.81 60.46 62.12 1,367,589 +1.44(+2.37%)
Jul 13, 2018 61.64 62.30 59.80 60.68 1,120,178 -0.48(-0.78%)
Jul 12, 2018 58.23 61.98 58.23 61.16 2,037,819 +3.55(+6.16%)
Jul 11, 2018 56.00 58.77 55.05 57.61 1,129,422 -0.28(-0.48%)
Jul 10, 2018 57.98 59.68 57.01 57.89 1,492,644 +0.08(+0.14%)
Jul 09, 2018 56.69 57.92 56.05 57.81 2,180,001 +2.37(+4.27%)
Jul 06, 2018 54.51 55.99 53.71 55.44 1,287,320 +0.34(+0.62%)
Jul 05, 2018 56.77 53.64 55.10 1,406,986 -0.77(-1.38%)
Jul 03, 2018 55.87 55.87 55.87 0 +0.12(+0.22%)
Jul 02, 2018 53.30 55.98 52.95 55.75 1,733,255 +1.05(+1.92%)
Jun 29, 2018 56.14 57.37 53.57 54.70 2,638,159 +0.15(+0.27%)
Jun 28, 2018 51.68 55.65 51.53 54.55 2,690,831 +2.45(+4.70%)
Jun 27, 2018 55.58 56.34 51.50 52.10 3,710,120 -4.27(-7.57%)
Jun 26, 2018 56.01 57.90 55.24 56.37 2,328,493 +1.61(+2.94%)
Jun 25, 2018 58.67 58.67 53.40 54.76 4,631,997 -6.06(-9.96%)
Jun 22, 2018 62.46 62.73 58.54 60.82 1,733,305 -1.13(-1.82%)
Jun 21, 2018 64.68 64.85 61.72 61.95 1,951,188 -2.28(-3.55%)
Jun 20, 2018 61.73 65.20 61.14 64.23 2,550,991 +3.27(+5.36%)
Jun 19, 2018 60.81 61.69 56.75 60.96 2,995,179 -2.10(-3.33%)
Jun 18, 2018 61.75 63.30 60.87 63.06 1,838,591 +0.23(+0.37%)
Jun 15, 2018 64.38 62.09 62.83 2,185,171 -1.55(-2.41%)
Jun 14, 2018 65.21 65.21 63.13 64.38 2,232,169 -0.38(-0.59%)
Jun 13, 2018 66.50 66.58 63.90 64.76 1,688,674 -1.57(-2.37%)
Jun 12, 2018 65.40 67.41 64.58 66.33 2,035,737 +1.93(+3.00%)
Jun 11, 2018 62.34 65.65 61.86 64.40 2,100,467 +2.36(+3.80%)
Jun 08, 2018 60.76 62.23 60.40 62.04 1,683,271 +0.05(+0.08%)
Jun 07, 2018 63.07 63.80 60.20 61.99 1,812,190 -0.86(-1.37%)
Jun 06, 2018 61.01 62.85 1,904,041 -0.40(-0.63%)
Jun 05, 2018 62.50 63.45 62.04 63.25 1,477,417 +0.76(+1.22%)
Jun 04, 2018 62.99 63.63 61.12 62.49 1,685,550 +0.72(+1.17%)
Jun 01, 2018 61.89 63.19 61.61 61.77 2,527,248 +0.46(+0.75%)
May 31, 2018 59.97 62.06 59.81 61.31 2,457,779 +1.45(+2.42%)
May 30, 2018 57.82 60.00 57.73 59.86 2,162,121 +2.24(+3.89%)
May 29, 2018 57.87 59.12 57.14 57.62 1,701,177 -0.43(-0.74%)
May 25, 2018 58.05 58.05 58.05 0 -0.45(-0.77%)
May 24, 2018 56.71 59.28 56.65 58.50 3,777,235 +1.83(+3.23%)
May 23, 2018 52.71 56.75 52.57 56.67 4,024,714 +3.55(+6.68%)
May 22, 2018 52.91 53.83 52.10 53.12 1,734,968 +0.39(+0.74%)
May 21, 2018 55.19 55.25 51.71 52.73 4,127,738 -2.12(-3.87%)
May 18, 2018 53.37 55.29 52.60 54.85 5,081,017 +1.34(+2.50%)
May 17, 2018 47.50 53.90 47.33 53.51 14,537,271 +8.45(+18.75%)
May 16, 2018 45.50 45.92 44.45 45.06 3,731,924 -0.12(-0.27%)
May 15, 2018 47.30 47.30 44.55 45.18 3,968,811 -2.86(-5.95%)
May 14, 2018 50.65 50.99 47.82 48.04 2,686,615 -1.74(-3.50%)
May 11, 2018 50.95 51.00 48.73 49.78 2,043,398 -0.84(-1.66%)
May 10, 2018 49.41 51.22 49.09 50.62 2,499,343 +1.68(+3.43%)
May 09, 2018 49.53 50.00 48.59 48.94 1,933,658 -0.56(-1.13%)
May 08, 2018 48.57 49.57 48.12 49.50 1,254,124 +0.93(+1.91%)
May 07, 2018 46.74 49.37 46.74 48.57 2,204,749 +2.32(+5.02%)
May 04, 2018 46.70 47.35 45.61 46.25 1,761,581 -0.49(-1.05%)
May 03, 2018 46.19 47.10 44.30 46.74 1,739,918 +0.21(+0.45%)
May 02, 2018 47.01 47.69 46.35 46.53 1,161,405 -0.22(-0.47%)
May 01, 2018 45.81 46.85 45.31 46.75 932,413 +0.76(+1.65%)
Apr 30, 2018 44.05 47.35 43.42 45.99 2,109,501 +2.23(+5.10%)
Apr 27, 2018 44.72 44.94 43.41 43.76 1,183,466 +0.07(+0.16%)
Apr 26, 2018 44.18 44.94 43.57 43.69 1,346,778 +0.15(+0.34%)
Apr 25, 2018 45.00 45.24 41.76 43.54 2,027,539 -1.34(-2.99%)
Apr 24, 2018 46.18 47.00 44.09 44.88 2,280,353 -0.64(-1.41%)
Apr 23, 2018 46.82 47.60 45.38 45.52 1,508,585 -1.46(-3.11%)
Apr 20, 2018 47.21 47.94 46.14 46.98 1,417,361 -0.77(-1.61%)
Apr 19, 2018 47.67 49.76 47.21 47.75 2,852,797 -0.17(-0.35%)
Apr 18, 2018 48.76 49.24 46.97 47.92 1,751,967 -0.86(-1.76%)
Apr 17, 2018 46.34 49.39 46.34 48.78 2,006,457 +2.72(+5.91%)
Apr 16, 2018 46.15 47.10 45.34 46.06 1,947,616 +0.02(+0.04%)
Apr 13, 2018 49.77 49.90 44.66 46.04 3,562,118 -3.25(-6.59%)
Apr 12, 2018 48.52 49.95 47.47 49.29 1,942,104 +1.29(+2.69%)
Apr 11, 2018 48.03 49.96 47.72 48.00 1,803,933 -0.15(-0.31%)
Apr 10, 2018 50.97 51.68 47.22 48.15 3,999,753 -0.82(-1.67%)
Apr 09, 2018 46.80 50.79 46.72 48.97 3,421,283 +2.69(+5.81%)
Apr 06, 2018 44.12 47.33 44.09 46.28 2,455,648 +1.15(+2.55%)
Apr 05, 2018 45.15 45.92 44.33 45.13 1,617,682 +0.44(+0.98%)
Apr 04, 2018 42.13 44.88 41.71 44.69 2,580,011 +0.55(+1.25%)
Apr 03, 2018 45.01 45.71 43.33 44.14 1,323,409 -0.41(-0.92%)
Apr 02, 2018 45.17 45.79 44.01 44.55 1,711,821 -1.33(-2.90%)
Mar 29, 2018 45.88 45.88 45.88 0 +2.15(+4.92%)
Mar 28, 2018 44.48 45.72 42.79 43.73 2,824,488 -1.06(-2.37%)
Mar 27, 2018 48.90 48.91 44.13 44.79 2,250,894 -3.29(-6.84%)
Mar 26, 2018 46.68 48.70 46.31 48.08 3,435,422 +3.31(+7.39%)
Mar 23, 2018 46.00 47.37 44.65 44.77 2,701,794 -0.68(-1.50%)
Mar 22, 2018 48.96 49.66 45.28 45.45 4,754,997 -5.03(-9.96%)
Mar 21, 2018 51.25 52.33 50.08 50.48 2,258,788 -0.82(-1.60%)
Mar 20, 2018 47.94 51.68 47.53 51.30 3,589,670 +3.28(+6.83%)
Mar 19, 2018 48.16 49.82 46.91 48.02 3,089,677 -0.57(-1.17%)
Mar 16, 2018 48.21 48.93 47.31 48.59 2,067,211 +0.48(+1.00%)
Mar 15, 2018 46.88 48.63 46.58 48.11 2,479,698 +1.93(+4.18%)
Mar 14, 2018 45.90 47.44 45.05 46.18 2,578,792 -0.28(-0.60%)
Mar 13, 2018 48.50 48.90 46.19 46.46 2,081,666 -1.52(-3.17%)
Mar 12, 2018 51.03 47.55 47.98 5,251,208 +0.10(+0.21%)
Mar 09, 2018 48.50 48.63 47.07 47.88 2,743,585 +0.10(+0.21%)
Mar 08, 2018 44.44 48.94 44.02 47.78 6,266,670 +3.64(+8.25%)
Mar 07, 2018 43.99 44.14 7,063,299 -4.07(-8.44%)
Mar 06, 2018 40.83 48.75 40.75 48.21 19,931,320 +11.44(+31.11%)
Mar 05, 2018 35.33 36.80 35.05 36.77 1,916,869 +1.09(+3.05%)
Mar 02, 2018 32.86 35.94 32.80 35.68 1,518,928 +1.93(+5.72%)
Mar 01, 2018 35.17 35.25 33.56 33.75 1,356,812 -1.41(-4.01%)
Feb 28, 2018 35.70 35.70 34.79 35.16 1,168,567 -0.25(-0.71%)
Feb 27, 2018 35.86 35.86 34.70 35.41 1,398,875 -0.96(-2.64%)
Feb 26, 2018 37.00 37.04 35.92 36.37 1,284,482 -0.18(-0.49%)
Feb 23, 2018 35.80 36.64 35.22 36.55 888,839 +0.90(+2.52%)
Feb 22, 2018 34.90 35.65 1,497,527 -0.96(-2.62%)
Feb 21, 2018 36.53 38.00 36.20 36.61 1,436,123 +0.68(+1.89%)
Feb 20, 2018 35.23 36.75 35.10 35.93 1,456,090 +0.47(+1.33%)
Feb 16, 2018 35.46 35.46 35.46 0 -2.15(-5.72%)
Feb 15, 2018 37.78 37.99 36.35 37.61 1,320,047 +0.43(+1.16%)
Feb 14, 2018 34.27 37.75 34.20 37.18 2,337,264 +2.69(+7.80%)
Feb 13, 2018 34.84 35.37 34.40 34.49 841,065 -0.10(-0.29%)
Feb 12, 2018 34.28 34.91 34.15 34.59 934,796 +0.44(+1.29%)
Feb 09, 2018 32.98 34.43 31.80 34.15 2,450,211 +1.72(+5.30%)
Feb 08, 2018 34.04 34.69 32.38 32.43 1,921,622 -1.33(-3.94%)
Feb 07, 2018 34.28 34.80 33.71 33.76 1,053,367 -0.71(-2.06%)
Feb 06, 2018 34.09 34.86 33.10 34.47 2,604,468 -0.97(-2.74%)
Feb 05, 2018 34.10 37.28 33.25 35.44 2,429,439 +0.17(+0.48%)
Feb 02, 2018 37.63 38.49 35.19 35.27 2,527,965 -3.04(-7.94%)
Feb 01, 2018 37.34 38.80 36.80 38.31 1,648,789 -0.64(-1.64%)
Jan 31, 2018 39.01 39.40 38.31 38.95 934,407 +0.78(+2.04%)
Jan 30, 2018 38.07 38.75 36.54 38.17 1,600,626 -1.05(-2.68%)
Jan 29, 2018 39.71 39.71 38.58 39.22 1,226,666 -0.42(-1.06%)
Jan 26, 2018 38.78 39.98 38.45 39.64 1,982,760 +1.31(+3.42%)
Jan 25, 2018 36.92 38.95 36.65 38.33 3,062,594 +1.39(+3.76%)
Jan 24, 2018 36.90 37.05 35.80 36.94 1,085,721 +0.14(+0.38%)
Jan 23, 2018 36.39 36.93 35.79 36.80 1,040,275 +0.60(+1.66%)
Jan 22, 2018 36.81 36.81 35.10 36.20 1,675,127 -0.35(-0.96%)
Jan 19, 2018 37.00 37.84 36.50 36.55 1,058,020 -0.20(-0.54%)
Jan 18, 2018 37.12 37.15 36.05 36.75 1,349,476 -0.18(-0.49%)
Jan 17, 2018 35.91 37.35 35.81 36.93 1,654,083 +1.26(+3.53%)
Jan 16, 2018 37.50 38.48 35.63 35.67 1,982,291 -1.20(-3.25%)
Jan 12, 2018 36.87 36.87 36.87 0 +1.07(+2.99%)
Jan 11, 2018 35.34 36.20 35.05 35.80 1,016,690 +0.51(+1.45%)
Jan 10, 2018 35.49 33.68 35.29 1,458,922 +0.43(+1.23%)
Jan 09, 2018 37.39 37.45 34.00 34.86 3,489,089 -2.07(-5.61%)
Jan 08, 2018 36.22 37.66 36.05 36.93 2,246,892 +0.90(+2.50%)
Jan 05, 2018 35.11 36.19 34.91 36.03 1,444,585 +0.92(+2.62%)
Jan 04, 2018 34.62 35.95 34.62 35.11 2,058,220 +0.74(+2.15%)
Jan 03, 2018 33.85 34.86 33.53 34.37 1,622,220 +0.71(+2.11%)
Jan 02, 2018 32.03 32.80 32.01 33.66 1,568,807 +2.10(+6.65%)
Dec 29, 2017 31.56 31.56 31.56 0 -0.73(-2.26%)
Dec 28, 2017 33.10 33.30 32.00 32.29 862,604 -0.54(-1.64%)
Dec 27, 2017 31.68 33.06 31.64 32.83 1,283,245 +1.07(+3.37%)
Dec 26, 2017 30.47 32.28 30.25 31.76 1,303,418 +1.20(+3.93%)
Dec 22, 2017 31.37 31.48 30.40 30.56 1,309,412 -1.12(-3.54%)
Dec 21, 2017 31.89 32.11 31.30 31.68 1,226,810 -0.16(-0.50%)
Dec 20, 2017 32.55 32.68 30.85 31.84 1,821,655 -0.71(-2.18%)
Dec 19, 2017 32.28 32.81 31.65 32.55 1,338,047 +0.29(+0.90%)
Dec 18, 2017 32.43 32.98 31.86 32.26 2,332,176 +0.10(+0.31%)
Dec 15, 2017 31.70 32.23 31.54 32.16 2,061,829 +0.49(+1.55%)
Dec 14, 2017 31.60 32.12 31.10 31.67 1,026,672 -0.21(-0.66%)
Dec 13, 2017 30.77 32.14 30.77 31.88 2,044,204 +1.38(+4.52%)
Dec 12, 2017 31.79 31.85 30.25 30.50 1,598,986 -1.53(-4.78%)
Dec 11, 2017 30.27 32.19 30.20 32.03 3,365,847 +2.27(+7.63%)
Dec 08, 2017 28.93 30.64 28.93 29.76 3,469,904 +1.54(+5.46%)
Dec 07, 2017 28.07 28.42 27.73 28.22 1,869,176 -0.05(-0.18%)
Dec 06, 2017 27.98 29.05 27.75 28.27 3,092,077 -0.01(-0.04%)
Dec 05, 2017 27.30 28.90 26.97 28.28 2,134,338 +0.70(+2.54%)
Dec 04, 2017 28.40 28.42 26.77 27.58 2,100,839 +0.14(+0.51%)
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.