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

Pagseguro Digital Ltd Cl A (NY: PAGS )

12.74 +0.12 (+0.99%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 15, 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 (%)
Oct 29, 2021 36.63 37.37 35.93 36.20 2,080,610 -0.43(-1.17%)
Oct 28, 2021 36.60 37.67 36.26 36.63 2,147,854 +0.52(+1.44%)
Oct 27, 2021 38.73 38.70 35.20 36.11 8,403,104 -2.61(-6.74%)
Oct 26, 2021 39.32 38.72 2,503,490 -0.23(-0.59%)
Oct 25, 2021 38.01 38.99 38.00 38.95 1,653,609 +1.25(+3.32%)
Oct 22, 2021 38.86 39.00 36.34 37.70 2,308,615 -1.40(-3.58%)
Oct 21, 2021 39.11 39.56 39.11 39.10 2,797,435 -0.30(-0.76%)
Oct 20, 2021 37.90 39.91 37.90 39.40 4,076,216 +1.68(+4.45%)
Oct 19, 2021 36.80 37.73 36.20 37.72 3,951,227 +1.15(+3.14%)
Oct 18, 2021 37.20 37.34 36.00 36.57 2,561,611 -0.72(-1.93%)
Oct 15, 2021 37.03 38.12 35.66 37.29 5,280,105 +2.14(+6.09%)
Oct 14, 2021 35.28 36.42 34.29 35.15 4,529,586 +0.33(+0.95%)
Oct 13, 2021 36.95 37.22 34.58 34.82 8,090,660 -2.14(-5.79%)
Oct 12, 2021 34.04 37.09 33.60 36.96 9,922,807 +4.59(+14.18%)
Oct 11, 2021 35.62 36.51 31.11 32.37 23,677,210 -4.20(-11.48%)
Oct 08, 2021 44.70 45.00 36.33 36.57 17,449,236 -8.59(-19.02%)
Oct 07, 2021 45.98 47.41 44.25 45.16 10,782,037 +0.14(+0.31%)
Oct 06, 2021 45.04 45.76 44.41 45.02 3,237,032 -1.20(-2.60%)
Oct 05, 2021 49.47 49.77 45.87 46.22 4,434,416 -3.21(-6.49%)
Oct 04, 2021 52.20 52.20 49.16 49.43 1,673,896 -3.36(-6.36%)
Oct 01, 2021 52.34 53.05 51.66 52.79 581,948 +1.07(+2.07%)
Sep 30, 2021 51.99 52.55 51.50 51.72 792,941 -0.21(-0.40%)
Sep 29, 2021 53.23 53.77 51.41 51.93 1,093,918 -1.20(-2.26%)
Sep 28, 2021 55.28 55.44 52.40 53.13 1,599,211 -3.21(-5.70%)
Sep 27, 2021 56.36 56.74 55.09 56.34 1,075,377 -0.42(-0.74%)
Sep 24, 2021 57.09 57.20 56.16 56.76 408,352 -0.56(-0.98%)
Sep 23, 2021 57.30 57.87 56.52 57.32 1,324,596 +0.59(+1.04%)
Sep 22, 2021 55.24 57.35 55.03 56.73 559,575 +1.19(+2.14%)
Sep 21, 2021 56.12 56.35 54.65 55.54 525,885 -0.04(-0.07%)
Sep 20, 2021 54.91 56.09 53.85 55.58 1,525,413 -0.91(-1.61%)
Sep 17, 2021 55.64 56.74 55.34 56.49 1,644,330 +0.77(+1.38%)
Sep 16, 2021 54.61 55.72 53.91 55.72 900,140 +0.80(+1.46%)
Sep 15, 2021 54.48 55.12 53.75 54.92 837,931 +0.37(+0.68%)
Sep 14, 2021 56.31 56.35 53.86 54.55 1,111,184 -1.37(-2.45%)
Sep 13, 2021 56.39 56.55 54.92 55.92 623,739 -0.06(-0.11%)
Sep 10, 2021 56.68 57.67 55.93 55.98 1,337,588 -0.41(-0.73%)
Sep 09, 2021 55.63 56.88 55.50 56.39 1,279,483 +0.64(+1.15%)
Sep 08, 2021 57.86 57.86 55.73 55.75 2,055,034 -2.24(-3.86%)
Sep 07, 2021 58.78 58.78 57.51 57.99 1,239,411 -0.48(-0.82%)
Sep 03, 2021 58.81 59.57 58.11 58.47 1,221,797 -0.66(-1.12%)
Sep 02, 2021 60.47 60.47 58.91 59.13 918,363 -1.35(-2.23%)
Sep 01, 2021 60.59 61.52 60.01 60.48 1,151,021 +1.01(+1.70%)
Aug 31, 2021 59.99 60.60 58.78 59.47 976,342 -0.83(-1.38%)
Aug 30, 2021 61.08 61.65 59.96 60.30 843,907 -0.63(-1.03%)
Aug 27, 2021 58.50 61.00 58.35 60.93 1,200,416 +3.15(+5.45%)
Aug 26, 2021 58.96 59.16 57.58 57.78 329,393 -1.47(-2.48%)
Aug 25, 2021 58.38 59.36 57.40 59.25 842,160 +1.08(+1.86%)
Aug 24, 2021 57.77 58.69 57.22 58.17 1,164,201 +0.77(+1.34%)
Aug 23, 2021 57.37 58.15 56.59 57.40 1,209,536 +0.53(+0.93%)
Aug 20, 2021 55.93 56.91 55.86 56.87 695,576 +0.76(+1.35%)
Aug 19, 2021 56.24 56.76 55.78 56.11 755,473 -0.78(-1.37%)
Aug 18, 2021 56.00 57.89 55.28 56.89 1,846,273 +0.83(+1.48%)
Aug 17, 2021 55.68 56.50 54.31 56.06 1,875,255 -0.51(-0.90%)
Aug 16, 2021 57.84 58.52 55.54 56.57 1,357,571 -2.25(-3.83%)
Aug 13, 2021 59.00 60.87 57.95 58.82 3,488,675 +1.73(+3.03%)
Aug 12, 2021 57.77 57.92 55.69 57.09 1,994,256 -1.03(-1.77%)
Aug 11, 2021 57.63 58.49 56.44 58.12 1,468,264 +0.32(+0.55%)
Aug 10, 2021 57.89 58.30 57.10 57.80 1,901,439 +0.23(+0.40%)
Aug 09, 2021 57.11 58.19 56.50 57.57 1,406,702 +0.86(+1.52%)
Aug 06, 2021 56.00 57.01 55.81 56.71 918,104 +0.73(+1.30%)
Aug 05, 2021 55.20 56.73 54.87 55.98 707,332 +0.76(+1.38%)
Aug 04, 2021 55.90 56.77 55.03 55.22 705,963 -0.64(-1.15%)
Aug 03, 2021 56.92 57.11 54.67 55.86 794,492 -1.33(-2.33%)
Aug 02, 2021 56.86 57.61 56.28 57.19 1,216,243 +1.75(+3.16%)
Jul 30, 2021 56.22 56.79 55.29 55.44 936,714 -1.20(-2.12%)
Jul 29, 2021 54.98 57.17 54.84 56.64 1,029,971 +1.69(+3.08%)
Jul 28, 2021 53.97 55.70 53.79 54.95 1,461,851 +1.46(+2.73%)
Jul 27, 2021 55.56 56.05 52.67 53.49 2,614,515 -2.78(-4.94%)
Jul 26, 2021 57.58 57.88 55.97 56.27 1,322,347 -1.91(-3.28%)
Jul 23, 2021 58.17 58.66 57.62 58.18 1,093,244 +0.52(+0.90%)
Jul 22, 2021 57.37 58.07 57.12 57.66 1,033,798 +0.53(+0.93%)
Jul 21, 2021 55.52 57.37 55.31 57.13 2,037,074 +1.82(+3.29%)
Jul 20, 2021 51.47 55.80 50.73 55.31 2,730,227 +4.34(+8.51%)
Jul 19, 2021 50.28 51.59 49.58 50.97 1,459,166 -0.53(-1.03%)
Jul 16, 2021 51.24 51.65 50.02 51.50 995,323 +0.73(+1.44%)
Jul 15, 2021 51.35 51.99 50.09 50.77 1,521,202 -0.89(-1.72%)
Jul 14, 2021 53.00 53.40 51.40 51.66 1,448,330 -0.36(-0.69%)
Jul 13, 2021 51.75 52.49 51.22 52.02 737,707 +0.25(+0.48%)
Jul 12, 2021 53.54 53.94 51.16 51.77 1,272,841 -1.82(-3.40%)
Jul 09, 2021 51.60 53.67 50.20 53.59 2,648,453 +1.98(+3.84%)
Jul 08, 2021 54.84 54.96 45.57 51.61 13,483,508 -4.45(-7.94%)
Jul 07, 2021 57.02 57.46 55.78 56.06 856,806 -0.66(-1.16%)
Jul 06, 2021 57.50 58.48 56.56 56.72 945,417 -1.13(-1.95%)
Jul 02, 2021 57.08 58.07 57.07 57.85 1,187,975 +0.82(+1.44%)
Jul 01, 2021 55.74 57.20 55.45 57.03 2,099,173 +1.11(+1.98%)
Jun 30, 2021 55.94 56.08 54.76 55.92 2,450,247 -0.44(-0.78%)
Jun 29, 2021 55.23 56.53 54.76 56.36 1,474,865 +0.83(+1.49%)
Jun 28, 2021 56.91 56.95 54.78 55.53 1,280,499 -0.90(-1.59%)
Jun 25, 2021 56.46 56.86 55.47 56.43 1,070,644 +0.07(+0.12%)
Jun 24, 2021 55.67 56.92 55.37 56.36 4,352,144 +1.20(+2.18%)
Jun 23, 2021 55.22 55.76 54.50 55.16 2,111,957 +0.11(+0.20%)
Jun 22, 2021 54.88 55.17 54.16 55.05 869,207 +0.69(+1.27%)
Jun 21, 2021 54.62 54.71 53.05 54.36 1,423,012 -0.74(-1.34%)
Jun 18, 2021 53.63 55.11 53.46 55.10 3,479,805 +1.51(+2.82%)
Jun 17, 2021 52.16 54.83 52.07 53.59 2,273,570 +1.28(+2.45%)
Jun 16, 2021 51.53 52.47 50.47 52.31 1,647,674 +0.78(+1.51%)
Jun 15, 2021 52.78 52.83 51.14 51.53 1,406,606 -1.60(-3.01%)
Jun 14, 2021 52.67 53.34 52.41 53.13 985,580 +0.62(+1.18%)
Jun 11, 2021 52.23 53.15 52.12 52.51 1,666,146 +0.20(+0.38%)
Jun 10, 2021 51.32 52.35 50.92 52.31 907,124 +0.84(+1.63%)
Jun 09, 2021 51.97 52.52 51.32 51.47 974,292 -0.20(-0.39%)
Jun 08, 2021 52.45 52.76 50.36 51.67 3,222,190 -0.30(-0.58%)
Jun 07, 2021 52.32 52.49 51.30 51.97 2,096,065 +0.08(+0.15%)
Jun 04, 2021 53.01 53.39 51.82 51.89 3,190,674 -0.84(-1.59%)
Jun 03, 2021 50.73 54.15 49.60 52.73 4,627,800 +1.83(+3.60%)
Jun 02, 2021 48.57 50.94 48.05 50.90 3,445,600 +2.24(+4.60%)
Jun 01, 2021 49.75 50.83 48.18 48.66 2,428,106 -0.45(-0.92%)
May 28, 2021 49.31 49.73 48.46 49.11 1,554,902 +0.10(+0.20%)
May 27, 2021 47.89 50.19 47.01 49.01 3,452,461 +0.77(+1.60%)
May 26, 2021 47.50 48.50 47.26 48.24 1,980,565 +1.47(+3.14%)
May 25, 2021 45.70 47.37 45.58 46.77 1,447,860 +1.26(+2.77%)
May 24, 2021 46.78 46.99 45.36 45.51 2,443,334 -0.49(-1.07%)
May 21, 2021 45.73 46.74 45.68 46.00 2,623,146 +0.72(+1.59%)
May 20, 2021 43.72 46.22 43.55 45.28 4,524,124 +2.17(+5.03%)
May 19, 2021 40.91 43.61 40.60 43.11 2,544,489 +1.11(+2.64%)
May 18, 2021 41.71 42.60 41.21 42.00 2,128,838 +0.54(+1.30%)
May 17, 2021 40.51 41.61 40.07 41.46 1,897,168 +0.48(+1.17%)
May 14, 2021 39.57 41.05 39.08 40.98 2,869,675 +2.44(+6.33%)
May 13, 2021 40.25 40.42 37.83 38.54 3,560,479 -1.08(-2.73%)
May 12, 2021 40.81 41.33 39.34 39.62 1,746,488 -2.16(-5.17%)
May 11, 2021 40.51 42.25 40.01 41.78 4,012,272 -0.57(-1.35%)
May 10, 2021 42.86 43.10 41.92 42.35 4,852,892 -0.99(-2.28%)
May 07, 2021 43.03 44.19 42.59 43.34 1,324,558 +1.32(+3.14%)
May 06, 2021 42.89 43.58 40.90 42.02 3,357,501 -1.05(-2.44%)
May 05, 2021 43.99 44.13 42.90 43.07 1,022,180 -0.16(-0.37%)
May 04, 2021 44.03 44.30 42.77 43.23 1,860,177 -1.63(-3.63%)
May 03, 2021 46.02 46.34 44.35 44.86 1,658,370 -0.88(-1.92%)
Apr 30, 2021 45.72 46.25 45.34 45.74 1,440,600 -0.73(-1.57%)
Apr 29, 2021 48.85 48.94 45.75 46.47 1,630,586 -1.83(-3.79%)
Apr 28, 2021 48.17 48.85 47.62 48.30 2,287,950 -0.08(-0.17%)
Apr 27, 2021 48.06 48.69 47.21 48.38 2,002,801 +0.81(+1.70%)
Apr 26, 2021 45.83 47.57 45.83 47.57 1,761,281 +1.86(+4.07%)
Apr 23, 2021 45.20 46.29 44.94 45.71 2,755,900 +0.51(+1.13%)
Apr 22, 2021 45.19 45.95 44.29 45.20 1,562,584 +0.21(+0.47%)
Apr 21, 2021 43.52 45.02 43.23 44.99 4,309,228 +1.29(+2.95%)
Apr 20, 2021 44.35 44.86 43.18 43.70 1,907,301 -0.90(-2.02%)
Apr 19, 2021 46.02 46.29 44.17 44.60 1,896,347 -1.71(-3.69%)
Apr 16, 2021 46.42 46.72 45.55 46.31 1,380,200 -0.09(-0.19%)
Apr 15, 2021 46.90 46.90 45.95 46.40 1,032,969 +0.50(+1.09%)
Apr 14, 2021 46.78 47.87 45.57 45.90 1,375,322 -1.20(-2.55%)
Apr 13, 2021 46.17 47.45 45.72 47.10 1,558,208 +0.56(+1.20%)
Apr 12, 2021 47.51 47.51 46.23 46.54 1,637,817 -1.38(-2.88%)
Apr 09, 2021 48.06 48.65 47.11 47.92 1,387,400 -0.30(-0.62%)
Apr 08, 2021 47.45 48.55 47.26 48.22 1,386,000 +1.35(+2.88%)
Apr 07, 2021 48.07 48.56 46.71 46.87 867,843 -1.43(-2.96%)
Apr 06, 2021 47.66 48.54 47.16 48.30 2,132,044 +0.66(+1.39%)
Apr 05, 2021 49.00 49.32 46.71 47.64 1,240,789 -0.89(-1.83%)
Apr 01, 2021 47.44 49.34 47.20 48.53 2,493,800 +2.23(+4.82%)
Mar 31, 2021 46.09 47.29 46.09 46.30 2,119,464 +0.68(+1.49%)
Mar 30, 2021 44.15 45.90 43.81 45.62 2,071,107 +1.32(+2.98%)
Mar 29, 2021 45.94 45.99 43.60 44.30 2,534,395 -1.69(-3.67%)
Mar 26, 2021 46.28 46.91 45.14 45.99 1,567,800 -0.16(-0.35%)
Mar 25, 2021 44.51 46.58 44.32 46.15 2,441,947 +0.61(+1.34%)
Mar 24, 2021 47.50 48.08 45.44 45.54 2,008,856 -1.78(-3.76%)
Mar 23, 2021 47.50 48.46 47.00 47.32 1,848,293 -0.47(-0.98%)
Mar 22, 2021 48.25 48.96 47.63 47.79 1,106,277 -0.44(-0.91%)
Mar 19, 2021 47.52 48.66 46.80 48.23 1,869,800 +1.15(+2.44%)
Mar 18, 2021 49.32 49.64 46.98 47.08 4,557,652 -3.10(-6.18%)
Mar 17, 2021 49.54 50.71 48.57 50.18 2,171,078 -0.34(-0.67%)
Mar 16, 2021 51.84 52.82 50.10 50.52 923,170 -0.93(-1.81%)
Mar 15, 2021 52.00 52.00 50.83 51.45 954,371 -0.29(-0.56%)
Mar 12, 2021 50.56 52.46 50.23 51.74 2,223,800 -0.46(-0.88%)
Mar 11, 2021 51.50 53.27 50.67 52.20 2,941,656 +2.62(+5.28%)
Mar 10, 2021 52.49 52.84 49.49 49.58 3,500,491 -1.97(-3.82%)
Mar 09, 2021 51.35 52.43 50.85 51.55 2,198,572 +2.11(+4.27%)
Mar 08, 2021 52.34 53.52 49.19 49.44 2,214,850 -3.66(-6.89%)
Mar 05, 2021 53.82 53.82 47.64 53.10 3,643,100 +0.47(+0.89%)
Mar 04, 2021 55.44 56.65 51.19 52.63 2,665,297 -3.01(-5.41%)
Mar 03, 2021 59.57 59.95 54.62 55.64 3,406,204 -4.47(-7.44%)
Mar 02, 2021 62.00 62.49 58.63 60.11 1,815,868 -1.58(-2.56%)
Mar 01, 2021 59.19 62.33 59.10 61.69 2,162,665 +3.63(+6.25%)
Feb 26, 2021 56.42 58.97 56.02 58.06 3,357,900 +2.76(+4.99%)
Feb 25, 2021 57.98 58.50 54.68 55.30 2,779,287 -2.64(-4.56%)
Feb 24, 2021 57.86 58.44 56.68 57.94 1,740,185 -0.11(-0.19%)
Feb 23, 2021 57.25 58.75 54.47 58.05 1,440,092 -0.30(-0.51%)
Feb 22, 2021 58.66 61.42 57.10 58.35 2,589,465 -3.10(-5.04%)
Feb 19, 2021 59.89 61.93 59.59 61.45 1,489,100 +1.72(+2.88%)
Feb 18, 2021 60.99 60.99 58.44 59.73 1,007,722 -1.27(-2.08%)
Feb 17, 2021 61.50 62.04 58.80 61.00 1,121,722 -0.51(-0.83%)
Feb 16, 2021 62.29 62.75 60.64 61.51 853,110 -0.31(-0.50%)
Feb 12, 2021 61.62 62.65 61.20 61.82 684,400 -0.10(-0.16%)
Feb 11, 2021 61.98 62.83 61.01 61.92 1,459,628 +0.43(+0.70%)
Feb 10, 2021 60.32 62.37 59.55 61.49 2,828,669 +2.05(+3.45%)
Feb 09, 2021 56.83 60.00 56.59 59.44 1,528,670 +2.21(+3.86%)
Feb 08, 2021 57.15 58.07 56.28 57.23 1,012,380 +1.01(+1.80%)
Feb 05, 2021 55.80 56.92 54.23 56.22 1,395,400 +0.98(+1.77%)
Feb 04, 2021 54.00 55.86 53.50 55.24 3,028,295 +1.94(+3.64%)
Feb 03, 2021 54.06 54.53 53.19 53.30 1,754,845 -0.93(-1.71%)
Feb 02, 2021 53.18 54.63 52.93 54.23 5,636,365 +2.22(+4.27%)
Feb 01, 2021 52.44 52.98 51.06 52.01 4,326,557 +3.06(+6.25%)
Jan 29, 2021 50.20 51.36 48.36 48.95 3,450,900 -0.72(-1.45%)
Jan 28, 2021 48.18 50.23 47.92 49.67 5,095,830 +2.70(+5.75%)
Jan 27, 2021 51.17 51.17 46.76 46.97 3,359,245 -4.53(-8.80%)
Jan 26, 2021 54.48 54.80 51.39 51.50 1,607,957 -2.43(-4.51%)
Jan 25, 2021 56.23 56.33 53.29 53.93 1,519,150 -2.16(-3.85%)
Jan 22, 2021 56.46 57.07 55.64 56.09 948,500 -1.02(-1.79%)
Jan 21, 2021 59.38 59.38 56.69 57.11 1,304,248 -0.96(-1.65%)
Jan 20, 2021 55.33 58.94 55.27 58.07 1,983,749 +3.18(+5.79%)
Jan 19, 2021 54.58 55.95 53.31 54.89 2,262,087 +2.38(+4.53%)
Jan 15, 2021 53.01 53.85 52.25 52.51 1,162,500 -0.89(-1.67%)
Jan 14, 2021 52.86 54.57 52.86 53.40 1,090,064 +0.56(+1.06%)
Jan 13, 2021 52.77 53.43 52.48 52.84 1,331,754 +0.06(+0.11%)
Jan 12, 2021 52.86 53.49 52.48 52.78 1,531,376 -0.10(-0.19%)
Jan 11, 2021 53.79 54.00 52.40 52.88 2,287,075 -1.72(-3.15%)
Jan 08, 2021 54.84 55.15 53.73 54.60 3,821,700 +0.80(+1.49%)
Jan 07, 2021 53.00 55.41 52.60 53.80 3,171,730 +1.53(+2.93%)
Jan 06, 2021 53.83 54.37 51.72 52.27 1,568,799 -2.12(-3.90%)
Jan 05, 2021 54.34 55.23 54.25 54.39 1,648,662 -0.11(-0.20%)
Jan 04, 2021 56.65 56.93 53.64 54.50 1,428,365 -2.38(-4.18%)
Dec 31, 2020 56.88 56.88 56.88 994,083 +0.95(+1.70%)
Dec 30, 2020 54.67 55.99 54.39 55.93 994,083 +1.78(+3.29%)
Dec 29, 2020 55.15 55.23 53.16 54.15 562,378 -0.47(-0.86%)
Dec 28, 2020 54.47 55.06 53.01 54.62 1,116,917 +0.80(+1.49%)
Dec 24, 2020 53.87 54.34 53.57 53.82 333,900 -0.03(-0.06%)
Dec 23, 2020 54.83 55.72 53.55 53.85 915,112 -0.95(-1.73%)
Dec 22, 2020 54.23 55.14 53.77 54.80 781,864 +0.73(+1.35%)
Dec 21, 2020 53.93 55.22 52.94 54.07 1,293,905 -0.30(-0.55%)
Dec 18, 2020 54.54 56.00 54.00 54.37 2,317,600 -0.21(-0.38%)
Dec 17, 2020 54.50 55.22 53.75 54.58 1,519,589 +0.64(+1.19%)
Dec 16, 2020 53.13 54.26 52.10 53.94 1,272,815 +1.20(+2.28%)
Dec 15, 2020 50.60 53.00 50.33 52.74 2,405,667 +2.90(+5.82%)
Dec 14, 2020 47.93 50.86 47.70 49.84 1,829,020 +2.42(+5.10%)
Dec 11, 2020 46.26 48.03 46.26 47.42 1,486,500 +0.83(+1.78%)
Dec 10, 2020 46.21 47.11 45.30 46.59 2,775,572 +0.13(+0.28%)
Dec 09, 2020 48.26 48.95 46.24 46.46 2,675,405 -1.83(-3.79%)
Dec 08, 2020 47.38 48.67 46.52 48.29 1,390,255 +0.90(+1.90%)
Dec 07, 2020 48.02 48.56 47.02 47.39 515,713 -0.78(-1.62%)
Dec 04, 2020 48.22 48.74 48.00 48.17 742,100 +0.32(+0.67%)
Dec 03, 2020 48.92 49.08 47.76 47.85 1,282,893 -0.12(-0.25%)
Dec 02, 2020 47.83 48.95 47.78 47.97 762,366 -0.47(-0.97%)
Dec 01, 2020 48.24 49.75 47.38 48.44 1,769,124 +1.08(+2.28%)
Nov 30, 2020 47.99 48.14 46.14 47.36 1,500,096 -0.32(-0.67%)
Nov 27, 2020 48.18 48.62 47.27 47.68 946,300 -0.46(-0.96%)
Nov 25, 2020 47.16 48.92 46.94 48.14 1,920,800 +1.52(+3.26%)
Nov 24, 2020 44.60 46.86 43.74 46.62 2,413,149 +2.62(+5.95%)
Nov 23, 2020 42.99 44.22 42.39 44.00 1,609,857 +1.43(+3.36%)
Nov 20, 2020 44.02 44.02 42.20 42.57 2,445,700 -1.37(-3.12%)
Nov 19, 2020 43.99 45.09 42.22 43.94 4,600,322 +0.00(+0.00%)
Nov 18, 2020 45.19 45.51 43.79 43.94 2,373,683 -1.30(-2.87%)
Nov 17, 2020 43.78 45.49 43.78 45.24 2,579,752 +1.02(+2.31%)
Nov 16, 2020 44.09 44.81 43.60 44.22 1,486,731 +0.58(+1.33%)
Nov 13, 2020 43.69 44.09 42.97 43.64 906,500 +0.27(+0.62%)
Nov 12, 2020 44.08 44.90 42.70 43.37 1,199,066 -0.91(-2.06%)
Nov 11, 2020 44.29 45.31 43.90 44.28 1,445,061 +0.47(+1.07%)
Nov 10, 2020 43.32 44.02 41.12 43.81 2,954,382 +0.21(+0.48%)
Nov 09, 2020 45.14 45.51 43.16 43.60 2,912,601 -0.62(-1.40%)
Nov 06, 2020 43.88 44.72 43.04 44.22 1,222,400 +0.59(+1.35%)
Nov 05, 2020 42.13 43.73 41.72 43.63 1,366,189 +2.79(+6.83%)
Nov 04, 2020 39.44 41.72 39.44 40.84 1,834,296 +2.24(+5.80%)
Nov 03, 2020 37.95 39.47 37.50 38.60 1,777,527 +1.11(+2.96%)
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.