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

Livent Corp (NY: LTHM )

16.51 UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 3, 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 (%)
Mar 31, 2021 17.18 17.80 16.95 17.32 3,286,448 +0.41(+2.42%)
Mar 30, 2021 16.30 17.04 15.81 16.91 3,399,779 +1.16(+7.37%)
Mar 29, 2021 16.80 17.49 15.73 15.75 2,186,445 -1.31(-7.68%)
Mar 26, 2021 17.00 17.46 16.38 17.06 1,731,700 +0.28(+1.67%)
Mar 25, 2021 16.07 16.86 15.48 16.78 2,553,657 +0.38(+2.32%)
Mar 24, 2021 17.80 17.85 16.35 16.40 2,549,568 -1.17(-6.66%)
Mar 23, 2021 17.84 18.06 17.32 17.57 2,658,911 -0.54(-2.98%)
Mar 22, 2021 18.12 18.38 17.64 18.11 1,804,227 +0.06(+0.33%)
Mar 19, 2021 17.86 18.11 17.25 18.05 3,526,000 +0.55(+3.14%)
Mar 18, 2021 18.84 19.00 17.48 17.50 3,630,098 -1.42(-7.51%)
Mar 17, 2021 17.70 19.07 17.52 18.92 1,808,739 +0.75(+4.13%)
Mar 16, 2021 18.80 18.84 17.86 18.17 2,123,530 -0.52(-2.78%)
Mar 15, 2021 19.14 19.54 18.54 18.69 2,197,490 -0.68(-3.51%)
Mar 12, 2021 18.60 19.52 18.48 19.37 2,897,600 +0.20(+1.04%)
Mar 11, 2021 18.93 19.21 18.45 19.17 2,830,794 +0.99(+5.45%)
Mar 10, 2021 17.47 18.68 17.20 18.18 3,277,046 +1.20(+7.07%)
Mar 09, 2021 16.63 17.44 16.25 16.98 3,299,680 +0.88(+5.47%)
Mar 08, 2021 16.64 17.15 16.06 16.10 2,323,927 -0.60(-3.59%)
Mar 05, 2021 17.45 17.57 14.73 16.70 4,222,300 -0.33(-1.94%)
Mar 04, 2021 18.32 18.80 16.59 17.03 4,698,062 -1.70(-9.08%)
Mar 03, 2021 19.76 20.06 18.68 18.73 2,596,211 -0.81(-4.15%)
Mar 02, 2021 19.59 21.38 19.52 19.54 3,857,350 +0.30(+1.56%)
Mar 01, 2021 19.22 19.61 18.51 19.24 3,012,858 +0.62(+3.33%)
Feb 26, 2021 19.05 19.37 18.07 18.62 4,438,600 -0.17(-0.90%)
Feb 25, 2021 20.33 20.73 18.50 18.79 3,754,634 -1.61(-7.89%)
Feb 24, 2021 19.01 20.78 18.88 20.40 4,081,247 +1.54(+8.17%)
Feb 23, 2021 19.26 19.37 16.92 18.86 5,826,005 -1.49(-7.32%)
Feb 22, 2021 20.22 20.98 19.37 20.35 4,209,596 +0.29(+1.45%)
Feb 19, 2021 20.22 21.40 19.61 20.06 3,726,500 -0.30(-1.47%)
Feb 18, 2021 21.05 21.35 20.10 20.36 3,754,866 -1.48(-6.78%)
Feb 17, 2021 22.69 22.75 21.13 21.84 2,970,244 -0.93(-4.08%)
Feb 16, 2021 23.00 23.67 22.50 22.77 3,160,316 +0.27(+1.20%)
Feb 12, 2021 21.84 23.00 21.62 22.50 3,817,600 +0.63(+2.88%)
Feb 11, 2021 21.00 21.94 20.34 21.87 3,039,748 +0.80(+3.80%)
Feb 10, 2021 22.50 22.98 20.98 21.07 2,512,937 -1.14(-5.13%)
Feb 09, 2021 21.62 22.46 21.26 22.21 3,184,466 +0.41(+1.88%)
Feb 08, 2021 19.95 21.98 19.87 21.80 3,553,604 +1.99(+10.05%)
Feb 05, 2021 20.36 20.65 19.75 19.81 3,707,400 -0.18(-0.90%)
Feb 04, 2021 19.08 20.24 18.96 19.99 3,577,103 +0.99(+5.21%)
Feb 03, 2021 19.29 19.49 18.80 19.00 3,256,296 +0.01(+0.05%)
Feb 02, 2021 19.45 19.94 18.99 18.99 3,577,750 -0.39(-2.01%)
Feb 01, 2021 19.21 19.76 18.57 19.38 5,267,615 +1.16(+6.37%)
Jan 29, 2021 19.32 19.50 17.93 18.22 4,891,100 -1.39(-7.09%)
Jan 28, 2021 20.21 20.22 19.12 19.61 2,757,496 -0.57(-2.82%)
Jan 27, 2021 19.59 20.88 18.81 20.18 4,395,911 -0.31(-1.51%)
Jan 26, 2021 21.98 22.07 20.45 20.49 3,633,524 -0.91(-4.25%)
Jan 25, 2021 21.78 22.89 20.82 21.40 4,161,736 -0.08(-0.37%)
Jan 22, 2021 21.18 21.54 20.29 21.48 2,833,600 -0.10(-0.46%)
Jan 21, 2021 22.55 22.83 21.14 21.58 8,855,363 -0.72(-3.23%)
Jan 20, 2021 23.91 23.99 21.57 22.30 5,151,758 -1.11(-4.74%)
Jan 19, 2021 23.20 23.86 22.54 23.41 5,118,354 +0.93(+4.14%)
Jan 15, 2021 21.25 23.09 20.89 22.48 4,351,500 +0.79(+3.64%)
Jan 14, 2021 21.27 22.03 21.14 21.69 3,260,463 +0.52(+2.46%)
Jan 13, 2021 21.93 21.98 20.89 21.17 2,962,591 -0.26(-1.21%)
Jan 12, 2021 21.02 21.53 20.18 21.43 3,626,599 +0.43(+2.05%)
Jan 11, 2021 20.97 21.18 20.40 21.00 3,603,581 -0.66(-3.05%)
Jan 08, 2021 22.09 22.36 20.90 21.66 3,875,000 -0.44(-1.99%)
Jan 07, 2021 21.72 22.55 21.34 22.10 5,551,512 +1.30(+6.25%)
Jan 06, 2021 20.24 21.59 20.13 20.80 6,083,634 +0.51(+2.51%)
Jan 05, 2021 18.79 20.48 18.75 20.29 7,648,633 +1.51(+8.04%)
Jan 04, 2021 19.61 20.14 18.15 18.78 4,059,784 -0.06(-0.32%)
Dec 31, 2020 18.84 18.84 18.84 4,420,055 +0.22(+1.18%)
Dec 30, 2020 18.28 19.30 18.15 18.62 4,420,055 +0.84(+4.72%)
Dec 29, 2020 18.34 18.45 17.17 17.78 3,279,872 -0.49(-2.68%)
Dec 28, 2020 19.22 19.40 18.23 18.27 3,501,617 -0.50(-2.66%)
Dec 24, 2020 19.00 19.28 18.11 18.77 1,386,100 -0.42(-2.19%)
Dec 23, 2020 19.50 20.11 18.89 19.19 3,765,464 -0.01(-0.05%)
Dec 22, 2020 18.45 19.80 18.05 19.20 5,725,395 +1.30(+7.26%)
Dec 21, 2020 16.36 18.04 16.33 17.90 2,803,804 +1.06(+6.29%)
Dec 18, 2020 16.72 17.64 16.57 16.84 8,054,200 +0.05(+0.30%)
Dec 17, 2020 16.96 17.16 16.55 16.79 1,998,726 -0.10(-0.59%)
Dec 16, 2020 16.78 17.18 16.17 16.89 2,485,820 +0.16(+0.96%)
Dec 15, 2020 16.15 16.78 16.13 16.73 2,073,966 +0.62(+3.85%)
Dec 14, 2020 16.80 16.95 15.85 16.11 2,636,548 -0.30(-1.83%)
Dec 11, 2020 17.00 17.69 15.88 16.41 3,060,700 -0.94(-5.42%)
Dec 10, 2020 16.18 17.38 16.00 17.35 5,709,908 +1.19(+7.36%)
Dec 09, 2020 17.48 17.53 15.92 16.16 5,358,277 -1.02(-5.94%)
Dec 08, 2020 15.81 17.31 15.72 17.18 4,932,314 +1.45(+9.22%)
Dec 07, 2020 15.25 15.95 15.14 15.73 2,190,749 +0.58(+3.83%)
Dec 04, 2020 14.65 15.45 14.63 15.15 2,889,600 +0.67(+4.63%)
Dec 03, 2020 15.50 15.55 14.20 14.48 4,407,713 -0.85(-5.54%)
Dec 02, 2020 14.96 15.46 14.58 15.33 2,491,882 -0.17(-1.10%)
Dec 01, 2020 15.60 15.80 15.04 15.50 4,015,852 +0.33(+2.18%)
Nov 30, 2020 16.21 16.40 15.10 15.17 3,613,534 -1.02(-6.30%)
Nov 27, 2020 16.09 16.42 15.67 16.19 2,595,800 +0.45(+2.86%)
Nov 25, 2020 15.42 16.11 15.25 15.74 2,806,700 +0.31(+2.01%)
Nov 24, 2020 16.40 16.64 15.09 15.43 7,177,235 -0.75(-4.64%)
Nov 23, 2020 15.95 16.49 15.61 16.18 4,673,714 +0.61(+3.92%)
Nov 20, 2020 15.11 15.88 15.00 15.57 3,630,600 +0.57(+3.80%)
Nov 19, 2020 14.44 15.16 14.30 15.00 2,318,363 +0.50(+3.45%)
Nov 18, 2020 16.13 16.45 14.45 14.50 6,053,279 -0.76(-4.98%)
Nov 17, 2020 15.03 15.72 14.64 15.26 6,639,857 +0.01(+0.07%)
Nov 16, 2020 14.52 15.38 14.04 15.25 5,177,472 +0.96(+6.72%)
Nov 13, 2020 13.33 14.42 13.24 14.29 5,690,800 +1.11(+8.42%)
Nov 12, 2020 13.15 13.95 12.91 13.18 4,179,668 +0.08(+0.61%)
Nov 11, 2020 13.42 13.69 12.80 13.10 3,013,529 +0.05(+0.38%)
Nov 10, 2020 13.44 13.49 12.13 13.05 4,434,055 -0.54(-3.97%)
Nov 09, 2020 15.24 15.50 13.25 13.59 6,737,252 -0.06(-0.44%)
Nov 06, 2020 11.90 13.95 11.54 13.65 12,385,900 +1.80(+15.19%)
Nov 05, 2020 11.60 12.45 11.40 11.85 6,514,807 +0.69(+6.18%)
Nov 04, 2020 11.46 11.52 10.52 11.16 3,365,937 -0.42(-3.63%)
Nov 03, 2020 11.58 11.85 11.27 11.58 3,020,630 +0.26(+2.30%)
Nov 02, 2020 10.85 11.49 10.85 11.32 2,797,610 +0.57(+5.30%)
Oct 30, 2020 10.79 11.07 10.50 10.75 2,184,400 -0.15(-1.38%)
Oct 29, 2020 10.05 10.90 9.920 10.90 2,087,928 +0.87(+8.67%)
Oct 28, 2020 10.10 10.29 9.880 10.03 2,281,682 -0.54(-5.11%)
Oct 27, 2020 10.66 10.91 10.46 10.57 2,093,627 -0.05(-0.47%)
Oct 26, 2020 10.50 10.67 10.23 10.62 2,076,613 -0.17(-1.58%)
Oct 23, 2020 10.78 11.04 10.69 10.79 1,905,700 +0.19(+1.79%)
Oct 22, 2020 11.02 11.07 10.20 10.60 2,843,190 -0.37(-3.37%)
Oct 21, 2020 10.51 11.19 10.35 10.97 4,125,844 +0.58(+5.58%)
Oct 20, 2020 10.25 10.99 10.21 10.39 3,630,892 +0.24(+2.36%)
Oct 19, 2020 10.24 10.52 10.08 10.15 3,203,374 -0.06(-0.59%)
Oct 16, 2020 10.98 11.07 10.20 10.21 3,566,000 -0.76(-6.93%)
Oct 15, 2020 10.69 10.99 10.67 10.97 1,743,897 -0.03(-0.27%)
Oct 14, 2020 11.14 11.32 10.89 11.00 2,197,487 -0.01(-0.09%)
Oct 13, 2020 10.92 11.12 10.59 11.01 3,014,488 -0.06(-0.54%)
Oct 12, 2020 11.46 11.55 10.80 11.07 5,890,455 -0.36(-3.15%)
Oct 09, 2020 11.74 12.00 11.05 11.43 3,970,500 -0.29(-2.47%)
Oct 08, 2020 12.28 12.53 11.43 11.72 9,161,991 -0.25(-2.09%)
Oct 07, 2020 11.68 12.22 11.25 11.97 8,856,073 +0.55(+4.82%)
Oct 06, 2020 12.03 12.18 11.06 11.42 19,781,624 +0.13(+1.15%)
Oct 05, 2020 10.41 11.35 10.37 11.29 14,343,461 +1.73(+18.10%)
Oct 02, 2020 8.620 9.750 8.520 9.560 4,410,300 +0.53(+5.87%)
Oct 01, 2020 9.250 9.390 8.940 9.030 2,656,551 +0.06(+0.67%)
Sep 30, 2020 9.050 9.450 8.935 8.970 3,846,308 -0.12(-1.32%)
Sep 29, 2020 8.500 9.180 8.400 9.090 3,410,935 +0.67(+7.96%)
Sep 28, 2020 8.380 8.750 8.220 8.420 2,808,859 +0.54(+6.85%)
Sep 25, 2020 7.550 7.950 7.530 7.880 1,294,000 +0.18(+2.34%)
Sep 24, 2020 7.510 7.820 7.390 7.700 1,882,717 +0.13(+1.72%)
Sep 23, 2020 7.700 8.040 7.570 7.570 4,664,735 -0.75(-9.01%)
Sep 22, 2020 8.420 8.450 7.950 8.320 2,420,616 -0.06(-0.72%)
Sep 21, 2020 8.750 8.790 8.120 8.380 2,171,453 -0.67(-7.40%)
Sep 18, 2020 8.950 9.355 8.790 9.050 3,508,600 +0.08(+0.89%)
Sep 17, 2020 9.000 9.170 8.780 8.970 2,021,699 -0.03(-0.33%)
Sep 16, 2020 9.520 9.760 8.880 9.000 2,999,516 -0.36(-3.85%)
Sep 15, 2020 9.100 9.495 9.020 9.360 2,533,994 +0.37(+4.12%)
Sep 14, 2020 8.770 9.170 8.630 8.990 3,274,123 +0.30(+3.45%)
Sep 11, 2020 8.570 8.935 8.430 8.690 1,279,300 +0.23(+2.72%)
Sep 10, 2020 8.680 8.840 8.450 8.460 1,166,489 -0.17(-1.97%)
Sep 09, 2020 8.480 8.730 8.380 8.630 1,980,453 +0.25(+2.98%)
Sep 08, 2020 8.430 8.590 8.260 8.380 1,540,860 -0.27(-3.12%)
Sep 04, 2020 8.800 8.880 8.250 8.650 1,836,600 -0.02(-0.23%)
Sep 03, 2020 9.150 9.200 8.500 8.670 3,676,148 -0.59(-6.37%)
Sep 02, 2020 9.030 9.300 8.970 9.260 2,976,570 +0.26(+2.89%)
Sep 01, 2020 8.410 9.040 8.350 9.000 2,914,609 +0.52(+6.13%)
Aug 31, 2020 8.800 8.970 8.360 8.480 3,850,815 -0.17(-1.97%)
Aug 28, 2020 8.190 8.700 8.040 8.650 2,872,200 +0.48(+5.88%)
Aug 27, 2020 8.370 8.370 7.910 8.170 2,104,794 +0.00(+0.00%)
Aug 26, 2020 7.900 8.470 7.880 8.170 4,618,306 +0.54(+7.08%)
Aug 25, 2020 7.610 7.760 7.550 7.630 942,383 +0.08(+1.06%)
Aug 24, 2020 7.420 7.610 7.310 7.550 1,327,461 +0.25(+3.42%)
Aug 21, 2020 7.430 7.510 7.220 7.300 1,046,700 -0.06(-0.82%)
Aug 20, 2020 7.500 7.525 7.330 7.360 2,105,904 -0.22(-2.90%)
Aug 19, 2020 7.590 7.750 7.500 7.580 1,130,712 -0.04(-0.52%)
Aug 18, 2020 7.660 7.750 7.570 7.620 1,343,487 +0.03(+0.40%)
Aug 17, 2020 7.720 7.720 7.500 7.590 980,237 -0.05(-0.65%)
Aug 14, 2020 7.350 7.720 7.280 7.640 986,400 +0.25(+3.38%)
Aug 13, 2020 7.400 7.470 7.260 7.390 1,518,772 -0.10(-1.34%)
Aug 12, 2020 7.910 7.920 7.450 7.490 2,069,282 -0.14(-1.83%)
Aug 11, 2020 7.450 7.920 7.440 7.630 3,068,234 +0.30(+4.09%)
Aug 10, 2020 7.100 7.380 6.980 7.330 2,614,600 +0.24(+3.39%)
Aug 07, 2020 6.600 7.090 6.440 7.090 2,892,200 +0.23(+3.35%)
Aug 06, 2020 7.150 7.150 6.720 6.860 2,245,522 -0.30(-4.19%)
Aug 05, 2020 6.760 7.190 6.580 7.160 1,939,190 +0.41(+6.07%)
Aug 04, 2020 6.370 6.760 6.305 6.750 1,417,213 +0.31(+4.81%)
Aug 03, 2020 6.300 6.470 6.180 6.440 1,014,004 +0.17(+2.71%)
Jul 31, 2020 6.390 6.430 6.205 6.270 1,321,400 -0.19(-2.94%)
Jul 30, 2020 6.500 6.580 6.350 6.460 1,691,791 -0.19(-2.86%)
Jul 29, 2020 6.620 6.660 6.400 6.650 1,342,121 +0.08(+1.22%)
Jul 28, 2020 6.670 6.800 6.540 6.570 2,085,158 -0.10(-1.50%)
Jul 27, 2020 6.870 6.900 6.610 6.670 2,942,110 -0.12(-1.77%)
Jul 24, 2020 6.880 6.930 6.610 6.790 1,309,600 -0.25(-3.55%)
Jul 23, 2020 6.710 7.050 6.680 7.040 2,817,688 +0.31(+4.61%)
Jul 22, 2020 6.880 6.990 6.660 6.730 3,272,028 -0.20(-2.89%)
Jul 21, 2020 6.890 7.180 6.890 6.930 2,636,530 +0.12(+1.76%)
Jul 20, 2020 6.780 6.950 6.650 6.810 1,633,500 +0.04(+0.59%)
Jul 17, 2020 6.480 6.780 6.460 6.770 3,802,200 +0.32(+4.96%)
Jul 16, 2020 6.560 6.560 6.360 6.450 2,539,828 -0.13(-1.98%)
Jul 15, 2020 6.520 6.650 6.335 6.580 2,670,322 +0.26(+4.11%)
Jul 14, 2020 6.140 6.350 5.920 6.320 2,120,944 +0.14(+2.27%)
Jul 13, 2020 6.200 6.416 6.100 6.180 3,343,561 -0.04(-0.64%)
Jul 10, 2020 6.030 6.245 5.890 6.220 2,440,100 +0.19(+3.15%)
Jul 09, 2020 6.200 6.250 5.890 6.030 1,894,532 -0.21(-3.37%)
Jul 08, 2020 6.050 6.260 5.970 6.240 2,345,715 +0.29(+4.87%)
Jul 07, 2020 6.330 6.410 5.880 5.950 3,528,347 -0.52(-8.04%)
Jul 06, 2020 6.330 6.500 6.230 6.470 3,438,211 +0.32(+5.20%)
Jul 02, 2020 6.140 6.240 6.010 6.150 1,333,100 +0.22(+3.71%)
Jul 01, 2020 6.160 6.280 5.910 5.930 1,445,604 -0.23(-3.73%)
Jun 30, 2020 5.970 6.160 5.950 6.160 3,329,816 +0.16(+2.67%)
Jun 29, 2020 5.800 6.130 5.730 6.000 4,191,577 +0.26(+4.53%)
Jun 26, 2020 5.860 5.990 5.630 5.740 2,098,300 -0.19(-3.20%)
Jun 25, 2020 6.200 6.210 5.860 5.930 2,104,140 -0.28(-4.51%)
Jun 24, 2020 5.960 6.290 5.920 6.210 4,988,989 +0.26(+4.37%)
Jun 23, 2020 6.390 6.490 5.800 5.950 10,494,303 -0.52(-8.04%)
Jun 22, 2020 6.910 6.940 5.780 6.470 18,801,724 -1.20(-15.65%)
Jun 19, 2020 8.000 8.020 7.540 7.670 1,739,700 -0.13(-1.67%)
Jun 18, 2020 7.660 8.010 7.600 7.800 1,337,108 +0.02(+0.26%)
Jun 17, 2020 7.900 8.100 7.780 7.780 1,943,293 -0.13(-1.64%)
Jun 16, 2020 7.560 8.205 7.370 7.910 3,561,468 +0.87(+12.36%)
Jun 15, 2020 7.310 7.490 7.030 7.040 3,780,860 -0.66(-8.57%)
Jun 12, 2020 7.520 7.710 7.305 7.700 1,936,500 +0.69(+9.84%)
Jun 11, 2020 7.890 7.940 7.000 7.010 2,398,514 -1.42(-16.84%)
Jun 10, 2020 8.200 8.540 8.100 8.430 1,445,380 +0.17(+2.06%)
Jun 09, 2020 8.510 8.550 7.850 8.260 2,055,472 -0.48(-5.49%)
Jun 08, 2020 8.500 8.750 8.070 8.740 2,125,278 +0.42(+5.05%)
Jun 05, 2020 8.490 8.610 8.160 8.320 2,901,100 +0.36(+4.52%)
Jun 04, 2020 7.500 7.960 7.480 7.960 1,843,994 +0.42(+5.57%)
Jun 03, 2020 7.050 7.560 6.970 7.540 2,392,951 +0.74(+10.88%)
Jun 02, 2020 6.800 6.890 6.640 6.800 1,557,919 +0.03(+0.44%)
Jun 01, 2020 6.750 6.985 6.750 6.770 1,938,824 +0.03(+0.45%)
May 29, 2020 6.600 6.875 6.509 6.740 1,361,900 +0.04(+0.60%)
May 28, 2020 7.160 7.210 6.670 6.700 1,699,543 -0.36(-5.10%)
May 27, 2020 6.830 7.060 6.505 7.060 2,807,674 +0.43(+6.49%)
May 26, 2020 6.250 6.710 6.230 6.630 3,823,922 +0.50(+8.16%)
May 22, 2020 6.100 6.150 5.920 6.130 1,197,100 +0.04(+0.66%)
May 21, 2020 5.770 6.210 5.700 6.090 2,022,289 +0.27(+4.64%)
May 20, 2020 5.890 6.040 5.690 5.820 2,013,599 +0.06(+1.04%)
May 19, 2020 5.550 5.970 5.395 5.760 1,855,868 +0.15(+2.67%)
May 18, 2020 5.530 5.740 5.410 5.610 1,648,994 +0.33(+6.25%)
May 15, 2020 5.470 5.470 5.090 5.280 1,912,800 +0.15(+2.92%)
May 14, 2020 4.970 5.190 4.710 5.130 2,326,715 +0.08(+1.58%)
May 13, 2020 5.540 5.550 5.011 5.050 2,479,691 -0.48(-8.68%)
May 12, 2020 6.060 6.220 5.460 5.530 3,717,038 -1.02(-15.57%)
May 11, 2020 6.560 6.625 6.315 6.550 1,310,980 -0.19(-2.82%)
May 08, 2020 6.440 6.800 6.320 6.740 1,105,600 +0.48(+7.67%)
May 07, 2020 5.940 6.340 5.830 6.260 1,383,606 +0.44(+7.56%)
May 06, 2020 5.890 6.050 5.715 5.820 842,464 -0.08(-1.36%)
May 05, 2020 5.870 6.180 5.800 5.900 1,400,737 +0.15(+2.61%)
May 04, 2020 5.670 5.800 5.480 5.750 952,756 +0.01(+0.17%)
May 01, 2020 6.010 6.075 5.610 5.740 1,580,500 -0.46(-7.42%)
Apr 30, 2020 6.250 6.470 5.940 6.200 1,093,157 -0.11(-1.74%)
Apr 29, 2020 6.160 6.470 6.010 6.310 2,672,793 +0.35(+5.87%)
Apr 28, 2020 6.140 6.230 5.910 5.960 2,545,930 +0.03(+0.51%)
Apr 27, 2020 5.730 6.000 5.710 5.930 2,204,822 +0.34(+6.08%)
Apr 24, 2020 5.380 5.760 5.350 5.590 2,365,500 +0.21(+3.90%)
Apr 23, 2020 5.760 5.965 5.370 5.380 2,251,914 -0.32(-5.61%)
Apr 22, 2020 5.520 5.750 5.380 5.700 1,504,222 +0.22(+4.01%)
Apr 21, 2020 5.390 5.510 5.292 5.480 948,862 -0.10(-1.79%)
Apr 20, 2020 5.350 5.690 5.210 5.580 1,570,092 -0.36(-6.06%)
Apr 17, 2020 6.050 6.280 5.855 5.940 1,005,000 +0.10(+1.71%)
Apr 16, 2020 5.870 5.960 5.665 5.840 1,366,023 -0.02(-0.34%)
Apr 15, 2020 5.890 6.110 5.760 5.860 1,165,099 -0.32(-5.18%)
Apr 14, 2020 6.230 6.420 5.960 6.180 1,549,724 +0.09(+1.48%)
Apr 13, 2020 6.090 6.160 5.840 6.090 1,079,393 -0.06(-0.98%)
Apr 09, 2020 5.770 6.270 5.610 6.150 2,133,700 +0.45(+7.89%)
Apr 08, 2020 5.290 5.830 5.140 5.700 1,860,820 +0.48(+9.20%)
Apr 07, 2020 5.430 5.630 5.150 5.220 1,802,864 +0.06(+1.16%)
Apr 06, 2020 5.200 5.340 4.900 5.160 1,993,976 +0.43(+9.09%)
Apr 03, 2020 4.580 4.800 4.420 4.730 1,896,800 +0.13(+2.83%)
Apr 02, 2020 4.870 5.080 4.410 4.600 1,637,313 -0.28(-5.74%)
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.