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

Caixabank (OP: CAIXY )

1.910 -0.020 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.9311 0.9643 0.9311 0.9499 186,700 -0.02(-2.37%)
Jan 30, 2020 0.9571 0.9730 0.9270 0.9730 114,062 +0.04(+4.51%)
Jan 29, 2020 0.9333 0.9429 0.9262 0.9310 71,517 -0.00(-0.21%)
Jan 28, 2020 0.9326 0.9529 0.9268 0.9330 103,790 +0.01(+0.72%)
Jan 27, 2020 0.9143 0.9462 0.9143 0.9263 101,591 -0.02(-2.00%)
Jan 24, 2020 0.9520 0.9649 0.9400 0.9452 84,300 -0.02(-1.62%)
Jan 23, 2020 0.9539 0.9681 0.9480 0.9608 460,976 -0.01(-0.74%)
Jan 22, 2020 0.9479 0.9721 0.9370 0.9680 185,660 +0.01(+0.52%)
Jan 21, 2020 0.9698 0.9738 0.9500 0.9630 445,988 -0.03(-2.74%)
Jan 17, 2020 0.9823 0.9901 0.9780 0.9901 168,100 +0.02(+2.08%)
Jan 16, 2020 0.9678 0.9729 0.9667 0.9699 131,989 +0.00(+0.17%)
Jan 15, 2020 0.9671 0.9720 0.9532 0.9683 95,856 +0.00(+0.27%)
Jan 14, 2020 0.9700 0.9800 0.9600 0.9657 74,496 -0.02(-2.21%)
Jan 13, 2020 0.9707 1.000 0.9653 0.9875 105,988 +0.01(+0.56%)
Jan 10, 2020 0.9878 0.9920 0.9677 0.9820 127,900 -0.04(-3.73%)
Jan 09, 2020 1.005 1.020 0.9987 1.020 49,094 -0.00(-0.24%)
Jan 08, 2020 1.030 1.030 1.010 1.022 138,105 +0.00(+0.49%)
Jan 07, 2020 1.010 1.030 1.010 1.018 165,115 +0.00(+0.15%)
Jan 06, 2020 1.010 1.020 1.000 1.016 339,758 -0.01(-1.36%)
Jan 03, 2020 1.020 1.030 1.000 1.030 59,800 -0.01(-0.72%)
Jan 02, 2020 1.020 1.040 1.010 1.038 108,993 +0.04(+4.29%)
Dec 31, 2019 0.9780 0.9999 0.9780 0.9948 182,400 +0.00(+0.07%)
Dec 30, 2019 1.010 1.010 0.9600 0.9941 98,755 -0.02(-1.57%)
Dec 27, 2019 1.010 1.010 0.9974 1.010 37,400 +0.02(+1.51%)
Dec 26, 2019 1.030 1.030 0.9824 0.9950 60,261 -0.02(-2.24%)
Dec 24, 2019 1.020 1.020 0.9750 1.018 188,700 +0.02(+2.20%)
Dec 23, 2019 0.9926 1.020 0.9920 0.9959 192,057 -0.00(-0.11%)
Dec 20, 2019 1.000 1.020 0.9970 0.9970 95,400 -0.01(-0.70%)
Dec 19, 2019 1.005 1.010 0.9990 1.004 130,454 +0.02(+1.71%)
Dec 18, 2019 0.9914 0.9950 0.9861 0.9871 206,043 -0.00(-0.29%)
Dec 17, 2019 0.9842 0.9900 0.9740 0.9900 446,184 -0.00(-0.30%)
Dec 16, 2019 0.9857 0.9949 0.9778 0.9930 273,379 +0.01(+1.34%)
Dec 13, 2019 0.9930 1.000 0.9694 0.9799 73,300 -0.00(-0.48%)
Dec 12, 2019 0.9555 0.9895 0.9555 0.9846 134,356 +0.05(+5.27%)
Dec 11, 2019 0.9417 0.9417 0.9297 0.9353 50,153 +0.00(+0.18%)
Dec 10, 2019 0.9415 0.9515 0.9310 0.9336 154,197 -0.02(-1.73%)
Dec 09, 2019 0.9630 0.9698 0.9500 0.9500 386,384 -0.01(-1.14%)
Dec 06, 2019 0.9730 0.9815 0.9610 0.9610 64,500 +0.01(+0.63%)
Dec 05, 2019 0.9660 0.9799 0.9550 0.9550 88,965 +0.00(+0.21%)
Dec 04, 2019 0.9517 0.9690 0.9500 0.9530 118,688 +0.01(+1.56%)
Dec 03, 2019 0.9301 0.9400 0.9169 0.9384 105,831 +0.01(+0.63%)
Dec 02, 2019 0.9510 0.9600 0.9300 0.9325 68,512 +0.00(+0.15%)
Nov 29, 2019 0.9430 0.9600 0.9200 0.9311 48,600 -0.02(-1.74%)
Nov 27, 2019 0.9440 0.9700 0.9410 0.9476 217,600 +0.00(+0.31%)
Nov 26, 2019 0.9330 0.9600 0.9300 0.9447 37,087 +0.01(+1.58%)
Nov 25, 2019 0.9379 0.9600 0.9250 0.9300 115,449 -0.02(-1.61%)
Nov 22, 2019 0.9549 0.9700 0.9200 0.9452 55,200 +0.00(+0.23%)
Nov 21, 2019 0.9400 0.9500 0.9260 0.9430 112,236 +0.01(+1.46%)
Nov 20, 2019 0.9200 0.9400 0.9197 0.9294 160,382 -0.02(-1.75%)
Nov 19, 2019 0.9380 0.9460 0.9300 0.9460 53,637 +0.01(+1.18%)
Nov 18, 2019 0.9308 0.9635 0.9200 0.9350 105,407 +0.01(+1.03%)
Nov 15, 2019 0.9201 0.9300 0.9081 0.9255 69,000 +0.01(+0.87%)
Nov 14, 2019 0.9111 0.9200 0.9000 0.9175 196,184 -0.00(-0.27%)
Nov 13, 2019 0.9167 0.9400 0.9100 0.9200 69,990 -0.02(-2.65%)
Nov 12, 2019 0.9300 0.9600 0.9300 0.9450 26,300 -0.03(-2.58%)
Nov 11, 2019 0.9700 1.002 0.9700 0.9700 25,609 -0.02(-1.92%)
Nov 08, 2019 0.9800 1.020 0.9700 0.9890 100,700 -0.01(-1.10%)
Nov 07, 2019 0.9850 1.000 0.9698 1.000 70,739 +0.03(+3.62%)
Nov 06, 2019 0.9780 1.030 0.9600 0.9651 46,744 -0.03(-2.67%)
Nov 05, 2019 0.9701 0.9990 0.9671 0.9916 56,600 +0.02(+1.67%)
Nov 04, 2019 1.040 1.040 0.9470 0.9753 54,300 +0.03(+2.99%)
Nov 01, 2019 0.9413 0.9518 0.9390 0.9470 114,800 +0.02(+1.86%)
Oct 31, 2019 0.9210 0.9399 0.8987 0.9297 130,100 +0.03(+3.36%)
Oct 30, 2019 0.8940 0.9090 0.8801 0.8995 38,161 -0.01(-1.00%)
Oct 29, 2019 0.9120 0.9130 0.8850 0.9086 47,036 -0.02(-2.34%)
Oct 28, 2019 0.9169 0.9304 0.8995 0.9304 175,855 +0.01(+1.46%)
Oct 25, 2019 0.9253 0.9330 0.8950 0.9170 133,600 +0.01(+0.56%)
Oct 24, 2019 0.9350 0.9351 0.9053 0.9119 68,588 -0.03(-3.28%)
Oct 23, 2019 0.9428 0.9494 0.9119 0.9428 118,120 +0.01(+1.08%)
Oct 22, 2019 0.9338 0.9450 0.9174 0.9327 144,783 -0.04(-3.68%)
Oct 21, 2019 0.9669 0.9740 0.9408 0.9683 276,293 +0.04(+3.89%)
Oct 18, 2019 0.9259 0.9453 0.9259 0.9320 104,000 +0.00(+0.00%)
Oct 17, 2019 0.9420 0.9420 0.9200 0.9320 258,475 -0.01(-0.64%)
Oct 16, 2019 0.9342 0.9420 0.9330 0.9380 103,977 +0.03(+2.93%)
Oct 15, 2019 0.8963 0.9259 0.8960 0.9113 174,987 +0.02(+2.57%)
Oct 14, 2019 0.8856 0.8936 0.8660 0.8885 91,478 -0.01(-0.56%)
Oct 11, 2019 0.8801 0.8981 0.8801 0.8935 118,600 +0.05(+5.99%)
Oct 10, 2019 0.8308 0.8480 0.8308 0.8430 1,060,244 +0.04(+5.37%)
Oct 09, 2019 0.8048 0.8130 0.7810 0.8000 88,407 -0.01(-0.97%)
Oct 08, 2019 0.7991 0.8110 0.7830 0.8078 83,174 -0.01(-0.93%)
Oct 07, 2019 0.7910 0.8173 0.7910 0.8154 819,797 +0.02(+3.06%)
Oct 04, 2019 0.7969 0.8050 0.7860 0.7912 476,800 -0.02(-2.02%)
Oct 03, 2019 0.7956 0.8081 0.7900 0.8075 44,083 +0.01(+0.81%)
Oct 02, 2019 0.8149 0.8149 0.7998 0.8010 101,781 -0.02(-3.03%)
Oct 01, 2019 0.8369 0.8377 0.8050 0.8260 331,135 +0.00(+0.49%)
Sep 30, 2019 0.8293 0.8460 0.8210 0.8220 108,002 +0.00(+0.09%)
Sep 27, 2019 0.8323 0.8323 0.8150 0.8213 146,800 +0.01(+1.46%)
Sep 26, 2019 0.8227 0.8360 0.8079 0.8095 315,094 -0.01(-1.20%)
Sep 25, 2019 0.8141 0.8360 0.8080 0.8193 224,417 +0.02(+2.59%)
Sep 24, 2019 0.8263 0.8340 0.7986 0.7986 118,171 -0.03(-3.78%)
Sep 23, 2019 0.8185 0.8300 0.8060 0.8300 213,154 -0.01(-1.69%)
Sep 20, 2019 0.8368 0.8443 0.8170 0.8443 325,000 +0.03(+3.22%)
Sep 19, 2019 0.8180 0.8420 0.8180 0.8180 179,763 +0.02(+2.49%)
Sep 18, 2019 0.8127 0.8230 0.7870 0.7981 223,066 +0.01(+1.41%)
Sep 17, 2019 0.8155 0.8155 0.7840 0.7870 100,274 -0.03(-4.02%)
Sep 16, 2019 0.8405 0.8450 0.8180 0.8200 135,176 -0.00(-0.52%)
Sep 13, 2019 0.8439 0.8500 0.8229 0.8243 767,900 +0.05(+6.31%)
Sep 12, 2019 0.7760 0.7895 0.7700 0.7754 137,694 -0.00(-0.21%)
Sep 11, 2019 0.7947 0.8020 0.7770 0.7770 188,714 -0.03(-3.39%)
Sep 10, 2019 0.7863 0.8043 0.7810 0.8043 206,153 +0.05(+6.39%)
Sep 09, 2019 0.7736 0.7736 0.7550 0.7560 245,381 +0.01(+1.54%)
Sep 06, 2019 0.7599 0.7599 0.7300 0.7445 125,600 +0.01(+1.06%)
Sep 05, 2019 0.7508 0.7750 0.7367 0.7367 306,286 +0.01(+2.04%)
Sep 04, 2019 0.7068 0.7220 0.6976 0.7220 81,081 +0.03(+4.47%)
Sep 03, 2019 0.7073 0.7101 0.6904 0.6911 162,744 -0.02(-3.23%)
Aug 30, 2019 0.7251 0.7300 0.6990 0.7142 488,600 -0.01(-1.26%)
Aug 29, 2019 0.7439 0.7657 0.7233 0.7233 252,611 +0.00(+0.44%)
Aug 28, 2019 0.7281 0.7541 0.7201 0.7201 151,834 -0.03(-3.65%)
Aug 27, 2019 0.7400 0.7474 0.7130 0.7474 126,546 -0.01(-1.40%)
Aug 26, 2019 0.7309 0.7590 0.7215 0.7580 267,390 +0.01(+1.84%)
Aug 23, 2019 0.7458 0.7529 0.7196 0.7443 87,300 +0.02(+2.78%)
Aug 22, 2019 0.7600 0.7650 0.7236 0.7242 414,931 -0.02(-2.19%)
Aug 21, 2019 0.7440 0.7440 0.7278 0.7404 151,887 +0.02(+2.83%)
Aug 20, 2019 0.7200 0.7430 0.7200 0.7200 289,220 -0.03(-4.03%)
Aug 19, 2019 0.7590 0.7681 0.7330 0.7502 109,086 -0.01(-1.93%)
Aug 16, 2019 0.7059 0.7763 0.7059 0.7650 538,800 +0.02(+3.36%)
Aug 15, 2019 0.7225 0.7439 0.7021 0.7401 197,379 +0.00(+0.58%)
Aug 14, 2019 0.7405 0.7410 0.6980 0.7358 409,521 -0.03(-4.44%)
Aug 13, 2019 0.7542 0.7780 0.7317 0.7700 250,948 +0.00(+0.23%)
Aug 12, 2019 0.8254 0.8254 0.7573 0.7682 325,508 -0.05(-6.23%)
Aug 09, 2019 0.8040 0.8204 0.7700 0.8192 134,000 -0.02(-1.86%)
Aug 08, 2019 0.8293 0.8347 0.7788 0.8347 762,686 -0.00(-0.04%)
Aug 07, 2019 0.8100 0.8350 0.7529 0.8350 536,083 +0.01(+1.59%)
Aug 06, 2019 0.8155 0.8250 0.8055 0.8219 441,712 -0.01(-1.10%)
Aug 05, 2019 0.8290 0.8310 0.8000 0.8310 255,292 +0.00(+0.50%)
Aug 02, 2019 0.8189 0.8269 0.8099 0.8269 717,100 +0.01(+1.31%)
Aug 01, 2019 0.8149 0.8300 0.8036 0.8162 265,531 -0.01(-1.63%)
Jul 31, 2019 0.8175 0.8313 0.8030 0.8297 763,768 +0.00(+0.33%)
Jul 30, 2019 0.8230 0.8270 0.8112 0.8270 340,061 -0.02(-2.36%)
Jul 29, 2019 0.7952 0.8489 0.7951 0.8470 8,064,962 +0.06(+7.42%)
Jul 26, 2019 0.8077 0.8077 0.7885 0.7885 58,300 -0.05(-6.19%)
Jul 25, 2019 0.8600 0.8650 0.8405 0.8405 71,266 -0.03(-3.39%)
Jul 24, 2019 0.8623 0.8700 0.8600 0.8700 86,402 -0.00(-0.41%)
Jul 23, 2019 0.8643 0.8810 0.8600 0.8736 828,863 +0.03(+4.04%)
Jul 22, 2019 0.8488 0.8534 0.8396 0.8397 147,665 -0.01(-0.84%)
Jul 19, 2019 0.8583 0.8620 0.8430 0.8468 91,200 -0.05(-6.07%)
Jul 18, 2019 0.8890 0.9015 0.8820 0.9015 72,703 +0.01(+1.02%)
Jul 17, 2019 0.8904 0.8998 0.8850 0.8924 40,314 -0.03(-3.00%)
Jul 16, 2019 0.9219 0.9300 0.9102 0.9200 52,420 +0.01(+0.55%)
Jul 15, 2019 0.9102 0.9200 0.9000 0.9150 591,590 +0.01(+1.10%)
Jul 12, 2019 0.9196 0.9200 0.9006 0.9050 40,900 +0.00(+0.32%)
Jul 11, 2019 0.9054 0.9200 0.9000 0.9021 86,607 -0.02(-1.95%)
Jul 10, 2019 0.9251 0.9299 0.9052 0.9200 35,407 +0.04(+4.31%)
Jul 09, 2019 0.8916 0.9000 0.8813 0.8820 435,062 -0.02(-2.00%)
Jul 08, 2019 0.9029 0.9099 0.8959 0.9000 117,193 -0.02(-2.17%)
Jul 05, 2019 0.9400 0.9441 0.9200 0.9200 64,300 +0.01(+1.10%)
Jul 03, 2019 0.9000 0.9100 0.9000 0.9100 89,900 +0.03(+2.87%)
Jul 02, 2019 0.8861 0.9099 0.8768 0.8846 105,266 -0.01(-1.29%)
Jul 01, 2019 0.9146 0.9146 0.8962 0.8962 128,135 +0.00(+0.00%)
Jun 28, 2019 0.8969 0.9092 0.8933 0.8962 394,200 +0.01(+0.56%)
Jun 27, 2019 0.8900 0.9000 0.8800 0.8912 85,436 +0.02(+2.10%)
Jun 26, 2019 0.8817 0.8874 0.8700 0.8729 32,069 +0.01(+0.58%)
Jun 25, 2019 0.8713 0.8865 0.8679 0.8679 34,688 -0.00(-0.24%)
Jun 24, 2019 0.8814 0.8900 0.8700 0.8700 88,956 -0.02(-2.25%)
Jun 21, 2019 0.8900 0.8948 0.8700 0.8900 279,900 +0.01(+1.14%)
Jun 20, 2019 0.8899 0.9000 0.8800 0.8800 105,974 -0.01(-1.12%)
Jun 19, 2019 0.8967 0.9100 0.8900 0.8900 45,386 -0.01(-1.11%)
Jun 18, 2019 0.8993 0.9085 0.8848 0.9000 136,148 -0.01(-1.24%)
Jun 17, 2019 0.9200 0.9200 0.9039 0.9113 58,197 -0.01(-0.77%)
Jun 14, 2019 0.9157 0.9233 0.9093 0.9184 649,200 -0.00(-0.29%)
Jun 13, 2019 0.9200 0.9300 0.9100 0.9211 59,596 +0.00(+0.12%)
Jun 12, 2019 0.9400 0.9400 0.9200 0.9200 85,454 -0.03(-3.16%)
Jun 11, 2019 0.9500 0.9600 0.9390 0.9500 132,012 -0.01(-1.18%)
Jun 10, 2019 0.9600 0.9700 0.9494 0.9613 53,069 +0.01(+1.19%)
Jun 07, 2019 0.9350 0.9500 0.9302 0.9500 119,800 -0.01(-1.04%)
Jun 06, 2019 0.9699 0.9699 0.9400 0.9600 77,757 +0.00(+0.00%)
Jun 05, 2019 0.9692 0.9785 0.9600 0.9600 82,102 -0.05(-4.95%)
Jun 04, 2019 1.004 1.010 0.9925 1.010 67,610 +0.04(+4.12%)
Jun 03, 2019 0.9587 0.9700 0.9560 0.9700 52,336 -0.01(-1.02%)
May 31, 2019 0.9770 0.9800 0.9643 0.9800 54,100 -0.02(-2.00%)
May 30, 2019 0.9901 1.000 0.9900 1.000 48,560 +0.02(+1.84%)
May 29, 2019 0.9802 0.9900 0.9700 0.9819 118,420 -0.02(-1.81%)
May 28, 2019 0.9964 1.002 0.9900 1.000 124,972 +0.01(+1.46%)
May 24, 2019 0.9952 0.9952 0.9700 0.9856 116,000 -0.00(-0.44%)
May 23, 2019 0.9797 0.9900 0.9700 0.9900 73,882 +0.01(+0.85%)
May 22, 2019 0.9899 0.9899 0.9812 0.9817 60,027 -0.00(-0.44%)
May 21, 2019 0.9956 1.000 0.9810 0.9860 53,289 -0.01(-0.52%)
May 20, 2019 0.9877 0.9912 0.9605 0.9912 47,267 +0.00(+0.12%)
May 17, 2019 0.9846 1.000 0.9800 0.9900 29,400 +0.00(+0.50%)
May 16, 2019 0.9801 1.000 0.9801 0.9851 68,970 +0.01(+0.52%)
May 15, 2019 0.9550 0.9800 0.9550 0.9800 59,860 +0.02(+2.08%)
May 14, 2019 0.9561 0.9800 0.9561 0.9600 79,253 -0.00(-0.08%)
May 13, 2019 0.9750 0.9800 0.9600 0.9608 90,648 -0.03(-2.95%)
May 10, 2019 0.9901 0.9970 0.9700 0.9900 160,800 +0.01(+0.87%)
May 09, 2019 0.9896 0.9900 0.9700 0.9815 75,148 -0.01(-1.08%)
May 08, 2019 0.9999 1.010 0.9920 0.9922 40,049 -0.00(-0.28%)
May 07, 2019 0.9998 0.9998 0.9822 0.9950 237,706 -0.01(-0.50%)
May 06, 2019 1.010 1.030 1.000 1.000 102,782 -0.01(-0.99%)
May 03, 2019 1.020 1.030 1.010 1.010 120,100 +0.00(+0.00%)
May 02, 2019 1.020 1.020 1.010 1.010 59,930 -0.01(-0.98%)
May 01, 2019 1.030 1.030 1.010 1.020 35,431 +0.01(+0.99%)
Apr 30, 2019 1.020 1.020 1.000 1.010 254,804 -0.02(-1.94%)
Apr 29, 2019 1.030 1.050 1.030 1.030 70,650 +0.03(+2.49%)
Apr 26, 2019 1.010 1.015 1.000 1.005 136,300 +0.00(+0.50%)
Apr 25, 2019 0.9928 1.010 0.9900 1.000 133,707 -0.01(-0.99%)
Apr 24, 2019 1.020 1.020 0.9980 1.010 122,215 -0.03(-2.88%)
Apr 23, 2019 1.030 1.040 1.020 1.040 37,952 -0.01(-0.95%)
Apr 22, 2019 1.050 1.070 1.050 1.050 157,747 -0.02(-1.87%)
Apr 18, 2019 1.060 1.070 1.045 1.070 177,800 -0.03(-2.73%)
Apr 17, 2019 1.080 1.100 1.075 1.100 33,506 -0.01(-0.90%)
Apr 16, 2019 1.090 1.110 1.060 1.110 151,890 +0.03(+2.78%)
Apr 15, 2019 1.080 1.091 1.060 1.080 931,860 -0.01(-0.92%)
Apr 12, 2019 1.070 1.090 1.040 1.090 63,800 +0.05(+4.81%)
Apr 11, 2019 1.040 1.060 1.030 1.040 232,000 +0.01(+0.97%)
Apr 10, 2019 1.060 1.060 1.000 1.030 275,664 -0.01(-0.96%)
Apr 09, 2019 1.060 1.070 1.040 1.040 33,123 -0.01(-0.95%)
Apr 08, 2019 1.070 1.075 1.050 1.050 140,077 -0.02(-1.87%)
Apr 05, 2019 1.060 1.080 1.051 1.070 79,200 -0.01(-0.93%)
Apr 04, 2019 1.070 1.080 1.050 1.080 63,883 +0.02(+1.89%)
Apr 03, 2019 1.060 1.070 1.040 1.060 493,118 +0.03(+2.91%)
Apr 02, 2019 1.035 1.040 1.010 1.030 70,645 -0.02(-1.90%)
Apr 01, 2019 1.020 1.060 1.020 1.050 214,308 +0.03(+2.94%)
Mar 29, 2019 1.000 1.077 0.9800 1.020 123,800 +0.00(+0.00%)
Mar 28, 2019 0.9985 1.020 0.9800 1.020 387,764 +0.02(+2.00%)
Mar 27, 2019 1.000 1.020 1.000 1.000 194,837 +0.01(+1.01%)
Mar 26, 2019 0.9980 0.9980 0.9800 0.9900 203,260 -0.01(-1.09%)
Mar 25, 2019 1.000 1.010 0.9917 1.001 85,585 +0.00(+0.25%)
Mar 22, 2019 1.010 1.020 0.9984 0.9984 170,200 -0.04(-4.00%)
Mar 21, 2019 1.040 1.060 1.020 1.040 151,599 -0.02(-2.35%)
Mar 20, 2019 1.070 1.080 1.060 1.065 112,286 -0.04(-3.18%)
Mar 19, 2019 1.110 1.110 1.084 1.100 466,840 +0.01(+0.46%)
Mar 18, 2019 1.090 1.100 1.090 1.095 38,760 +0.03(+3.30%)
Mar 15, 2019 1.060 1.070 1.046 1.060 511,700 +0.01(+0.95%)
Mar 14, 2019 1.073 1.080 1.050 1.050 52,977 -0.01(-0.94%)
Mar 13, 2019 1.060 1.080 1.060 1.060 84,008 +0.01(+0.47%)
Mar 12, 2019 1.050 1.070 1.040 1.055 389,733 +0.00(+0.00%)
Mar 11, 2019 1.045 1.070 1.040 1.055 87,076 +0.02(+2.43%)
Mar 08, 2019 1.030 1.050 1.030 1.030 705,100 -0.03(-2.83%)
Mar 07, 2019 1.080 1.090 1.060 1.060 115,837 -0.05(-4.50%)
Mar 06, 2019 1.130 1.130 1.110 1.110 170,320 -0.01(-0.89%)
Mar 05, 2019 1.123 1.135 1.110 1.120 128,121 -0.00(-0.44%)
Mar 04, 2019 1.130 1.140 1.110 1.125 123,762 -0.01(-0.88%)
Mar 01, 2019 1.160 1.160 1.130 1.135 67,400 -0.03(-2.99%)
Feb 28, 2019 1.152 1.170 1.130 1.170 136,707 +0.02(+2.18%)
Feb 27, 2019 1.130 1.150 1.120 1.145 696,715 +0.03(+2.69%)
Feb 26, 2019 1.120 1.130 1.090 1.115 128,770 +0.01(+1.36%)
Feb 25, 2019 1.090 1.130 1.090 1.100 250,302 +0.00(+0.00%)
Feb 22, 2019 1.090 1.110 1.080 1.100 127,400 +0.00(+0.00%)
Feb 21, 2019 1.100 1.120 1.080 1.100 34,246 +0.00(+0.00%)
Feb 20, 2019 1.100 1.130 1.090 1.100 136,548 -0.01(-0.90%)
Feb 19, 2019 1.110 1.110 1.100 1.110 112,941 +0.02(+1.83%)
Feb 15, 2019 1.080 1.110 1.080 1.090 4,219,600 +0.03(+2.83%)
Feb 14, 2019 1.065 1.090 1.050 1.060 103,579 -0.02(-1.85%)
Feb 13, 2019 1.070 1.090 1.050 1.080 233,672 +0.01(+0.47%)
Feb 12, 2019 1.070 1.090 1.070 1.075 123,218 -0.01(-0.92%)
Feb 11, 2019 1.095 1.110 1.080 1.085 138,243 +0.01(+1.40%)
Feb 08, 2019 1.075 1.080 1.060 1.070 68,600 +0.00(+0.00%)
Feb 07, 2019 1.100 1.100 1.060 1.070 149,521 -0.04(-3.60%)
Feb 06, 2019 1.110 1.130 1.100 1.110 169,899 -0.01(-0.89%)
Feb 05, 2019 1.100 1.130 1.100 1.120 171,716 +0.01(+0.90%)
Feb 04, 2019 1.110 1.120 1.095 1.110 68,876 -0.05(-4.72%)
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.