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

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2020 39.40 39.61 38.12 38.69 645,146 -0.74(-1.87%)
Jul 30, 2020 38.87 40.17 38.71 39.43 398,090 -0.19(-0.47%)
Jul 29, 2020 43.24 43.24 38.68 39.61 1,101,307 -3.10(-7.26%)
Jul 28, 2020 41.12 43.26 41.12 42.71 661,955 +1.37(+3.32%)
Jul 27, 2020 41.81 42.78 41.07 41.34 509,520 -0.48(-1.14%)
Jul 24, 2020 42.99 43.37 41.70 41.82 737,799 -1.83(-4.19%)
Jul 23, 2020 44.56 44.56 42.01 43.65 998,021 -0.24(-0.55%)
Jul 22, 2020 44.50 45.03 43.46 43.89 498,164 -0.87(-1.94%)
Jul 21, 2020 43.99 45.16 43.53 44.76 654,089 +1.22(+2.81%)
Jul 20, 2020 44.44 44.77 42.76 43.53 592,596 -1.18(-2.63%)
Jul 17, 2020 45.56 45.63 44.18 44.71 488,117 -0.77(-1.70%)
Jul 16, 2020 45.27 46.36 44.73 45.48 792,261 -0.64(-1.40%)
Jul 15, 2020 46.22 47.37 45.64 46.13 3,123,525 +1.72(+3.87%)
Jul 14, 2020 43.82 44.85 42.83 44.41 842,297 +0.39(+0.89%)
Jul 13, 2020 46.16 46.57 43.90 44.02 788,144 -2.30(-4.96%)
Jul 10, 2020 43.88 46.73 43.24 46.32 472,371 +2.19(+4.97%)
Jul 09, 2020 46.17 46.18 43.61 44.12 452,277 -2.38(-5.12%)
Jul 08, 2020 45.87 46.77 45.17 46.50 557,861 +0.27(+0.59%)
Jul 07, 2020 47.33 48.07 46.16 46.23 521,808 -2.13(-4.40%)
Jul 06, 2020 48.56 49.22 47.48 48.36 808,243 +0.84(+1.77%)
Jul 02, 2020 48.18 49.41 47.22 47.52 612,797 +0.84(+1.80%)
Jul 01, 2020 47.62 49.24 46.50 46.68 593,501 -0.52(-1.11%)
Jun 30, 2020 47.58 48.21 45.81 47.20 646,671 -0.94(-1.96%)
Jun 29, 2020 44.24 49.19 43.73 48.15 931,479 +4.01(+9.07%)
Jun 26, 2020 46.22 46.32 43.35 44.14 463,481 -2.47(-5.31%)
Jun 25, 2020 44.61 46.77 43.78 46.61 472,411 +1.45(+3.20%)
Jun 24, 2020 45.44 45.79 44.16 45.17 807,335 -1.52(-3.26%)
Jun 23, 2020 44.87 46.93 44.28 46.69 610,022 +2.87(+6.54%)
Jun 22, 2020 44.81 44.96 42.37 43.82 679,041 -2.08(-4.54%)
Jun 19, 2020 47.26 47.61 44.98 45.90 731,586 -0.20(-0.43%)
Jun 18, 2020 46.68 47.78 45.19 46.10 631,007 -1.73(-3.61%)
Jun 17, 2020 50.32 50.47 47.75 47.83 739,069 -2.54(-5.04%)
Jun 16, 2020 53.66 54.66 49.95 50.37 912,389 -0.56(-1.10%)
Jun 15, 2020 47.06 51.26 46.23 50.93 909,626 +1.06(+2.13%)
Jun 12, 2020 49.94 52.07 47.80 49.86 842,021 +3.41(+7.34%)
Jun 11, 2020 46.22 49.62 44.99 46.46 1,239,413 -5.26(-10.16%)
Jun 10, 2020 52.50 53.31 48.88 51.71 955,390 -2.46(-4.53%)
Jun 09, 2020 57.30 57.63 53.92 54.17 1,374,261 -3.15(-5.49%)
Jun 08, 2020 55.31 57.56 54.05 57.31 1,660,884 +4.08(+7.66%)
Jun 05, 2020 55.48 55.91 52.62 53.23 1,706,536 +2.50(+4.93%)
Jun 04, 2020 49.97 52.61 49.55 50.73 1,448,522 +1.21(+2.45%)
Jun 03, 2020 46.68 50.45 46.43 49.52 1,397,203 +4.35(+9.63%)
Jun 02, 2020 45.11 45.65 44.44 45.17 913,679 +1.53(+3.51%)
Jun 01, 2020 41.43 44.77 40.95 43.64 760,941 +2.69(+6.57%)
May 29, 2020 41.31 42.33 40.24 40.95 1,017,580 -0.87(-2.08%)
May 28, 2020 43.17 43.51 41.10 41.82 1,042,130 -1.49(-3.45%)
May 27, 2020 45.28 45.49 40.95 43.31 936,063 +0.72(+1.69%)
May 26, 2020 40.95 43.28 40.48 42.59 1,324,019 +4.04(+10.49%)
May 22, 2020 38.72 39.00 37.58 38.55 453,733 +0.28(+0.73%)
May 21, 2020 38.91 39.43 37.84 38.27 625,833 -0.38(-0.99%)
May 20, 2020 38.88 39.15 38.03 38.65 745,210 +0.62(+1.62%)
May 19, 2020 39.83 40.26 37.92 38.03 535,129 -1.36(-3.46%)
May 18, 2020 37.63 39.56 37.19 39.40 855,873 +3.83(+10.76%)
May 15, 2020 35.74 36.65 34.96 35.57 496,150 -0.85(-2.33%)
May 14, 2020 33.61 36.76 32.82 36.42 833,256 +1.79(+5.18%)
May 13, 2020 37.69 37.69 33.66 34.63 1,521,449 -3.32(-8.76%)
May 12, 2020 40.06 40.41 37.83 37.95 651,933 -1.84(-4.62%)
May 11, 2020 40.60 40.89 39.10 39.79 706,943 -0.88(-2.16%)
May 08, 2020 40.18 42.43 40.09 40.67 1,314,821 +1.24(+3.15%)
May 07, 2020 37.26 39.83 36.84 39.43 1,469,224 +2.13(+5.71%)
May 06, 2020 39.00 39.75 35.57 37.30 1,450,243 -1.48(-3.83%)
May 05, 2020 41.63 42.65 38.42 38.78 715,602 -2.82(-6.78%)
May 04, 2020 37.81 41.81 37.14 41.60 2,282,390 +1.83(+4.60%)
May 01, 2020 39.92 40.56 37.35 39.77 1,692,932 -1.50(-3.64%)
Apr 30, 2020 42.10 42.13 39.05 41.27 1,562,584 -1.03(-2.43%)
Apr 29, 2020 43.57 44.35 40.97 42.30 2,942,556 +0.55(+1.32%)
Apr 28, 2020 39.21 41.99 38.94 41.75 3,865,168 +3.16(+8.20%)
Apr 27, 2020 42.80 42.85 37.83 38.59 6,497,935 -8.24(-17.60%)
Apr 24, 2020 47.61 48.43 45.75 46.83 609,905 -0.86(-1.80%)
Apr 23, 2020 47.59 48.55 46.84 47.69 498,047 +0.95(+2.04%)
Apr 22, 2020 47.24 47.70 45.67 46.74 703,832 +0.71(+1.54%)
Apr 21, 2020 44.52 47.02 44.33 46.03 1,057,829 +0.49(+1.09%)
Apr 20, 2020 44.99 46.35 43.98 45.53 1,469,548 -0.99(-2.13%)
Apr 17, 2020 43.27 46.69 42.52 46.52 929,640 +5.32(+12.92%)
Apr 16, 2020 42.66 43.06 39.77 41.20 709,186 -1.44(-3.37%)
Apr 15, 2020 41.57 43.71 41.13 42.64 655,678 +0.08(+0.20%)
Apr 14, 2020 40.70 43.82 40.70 42.55 1,545,181 +3.49(+8.94%)
Apr 13, 2020 42.95 43.01 37.34 39.06 494,514 -3.42(-8.04%)
Apr 09, 2020 42.01 43.87 40.78 42.48 942,065 +3.22(+8.20%)
Apr 08, 2020 37.46 39.71 36.78 39.26 581,490 +2.61(+7.13%)
Apr 07, 2020 38.06 40.57 35.55 36.64 689,855 +2.04(+5.88%)
Apr 06, 2020 35.39 36.06 32.40 34.61 865,253 +1.78(+5.43%)
Apr 03, 2020 35.52 35.85 31.83 32.82 512,539 -2.02(-5.79%)
Apr 02, 2020 35.24 35.99 34.02 34.84 564,491 -0.80(-2.25%)
Apr 01, 2020 39.77 40.64 35.07 35.64 771,277 -6.64(-15.70%)
Mar 31, 2020 41.96 44.04 41.39 42.28 619,197 +0.55(+1.32%)
Mar 30, 2020 40.62 41.97 37.61 41.73 625,233 +0.43(+1.04%)
Mar 27, 2020 42.01 44.41 40.79 41.30 761,685 -2.24(-5.15%)
Mar 26, 2020 44.06 47.57 42.71 43.54 1,195,840 -0.18(-0.41%)
Mar 25, 2020 39.76 45.62 36.62 43.72 807,959 +6.11(+16.23%)
Mar 24, 2020 35.78 43.47 35.25 37.61 972,589 +4.08(+12.17%)
Mar 23, 2020 29.58 35.01 26.33 33.53 1,156,636 +4.58(+15.83%)
Mar 20, 2020 30.82 41.12 28.24 28.95 1,479,133 -1.13(-3.76%)
Mar 19, 2020 25.77 33.19 22.41 30.08 1,325,179 +4.27(+16.53%)
Mar 18, 2020 33.48 34.01 24.27 25.81 1,330,055 -10.57(-29.05%)
Mar 17, 2020 45.19 45.63 32.71 36.38 1,377,007 -8.41(-18.78%)
Mar 16, 2020 47.06 47.95 42.49 44.79 1,122,966 -10.14(-18.46%)
Mar 13, 2020 52.32 54.97 47.64 54.93 1,079,385 +8.45(+18.18%)
Mar 12, 2020 51.81 52.12 45.54 46.48 991,594 -13.16(-22.07%)
Mar 11, 2020 65.10 65.58 59.20 59.65 713,671 -7.68(-11.41%)
Mar 10, 2020 68.29 68.39 64.41 67.33 1,035,959 +1.11(+1.68%)
Mar 09, 2020 68.25 69.37 66.01 66.22 643,995 -6.46(-8.89%)
Mar 06, 2020 71.81 74.71 70.47 72.68 685,635 -1.59(-2.14%)
Mar 05, 2020 76.83 76.83 73.77 74.27 757,328 -4.99(-6.29%)
Mar 04, 2020 79.00 79.35 76.02 79.25 330,233 +1.58(+2.03%)
Mar 03, 2020 81.26 83.43 76.96 77.67 621,844 -3.20(-3.96%)
Mar 02, 2020 78.19 80.93 75.71 80.88 899,001 +3.26(+4.20%)
Feb 28, 2020 74.51 78.73 73.79 77.62 806,887 +1.45(+1.90%)
Feb 27, 2020 81.77 81.85 75.61 76.17 1,238,661 -6.92(-8.33%)
Feb 26, 2020 90.46 91.10 82.89 83.09 739,118 -7.09(-7.86%)
Feb 25, 2020 93.60 94.20 89.51 90.18 431,407 -2.84(-3.05%)
Feb 24, 2020 95.82 95.82 92.09 93.02 601,931 -6.23(-6.27%)
Feb 21, 2020 100.19 100.31 99.01 99.24 183,405 -1.40(-1.39%)
Feb 20, 2020 99.60 101.64 99.14 100.64 272,373 +1.22(+1.23%)
Feb 19, 2020 100.64 101.24 98.40 99.42 252,410 -1.19(-1.19%)
Feb 18, 2020 101.43 103.23 100.59 100.61 413,363 -1.17(-1.15%)
Feb 14, 2020 101.58 102.17 100.47 101.79 488,938 +0.67(+0.67%)
Feb 13, 2020 102.99 105.48 100.56 101.11 642,308 -2.05(-1.99%)
Feb 12, 2020 99.45 99.79 98.25 103.17 314,956 +4.16(+4.21%)
Feb 11, 2020 99.13 101.02 98.00 99.00 226,680 +1.04(+1.06%)
Feb 10, 2020 96.82 98.36 96.18 97.97 326,754 +1.28(+1.32%)
Feb 07, 2020 96.10 97.01 95.67 96.69 167,518 +0.07(+0.08%)
Feb 06, 2020 98.99 99.24 95.88 96.62 286,376 -1.58(-1.61%)
Feb 05, 2020 97.23 98.46 96.17 98.20 250,600 +2.04(+2.12%)
Feb 04, 2020 93.75 97.14 93.75 96.16 283,417 +3.79(+4.11%)
Feb 03, 2020 91.15 93.35 90.91 92.37 259,340 +1.73(+1.91%)
Jan 31, 2020 91.83 92.00 89.80 90.64 334,605 -1.93(-2.09%)
Jan 30, 2020 90.62 92.66 90.62 92.57 296,095 +0.69(+0.76%)
Jan 29, 2020 92.86 93.59 91.54 91.88 198,684 -0.67(-0.72%)
Jan 28, 2020 92.47 94.25 91.86 92.55 471,039 +0.94(+1.03%)
Jan 27, 2020 92.38 92.63 90.45 91.60 450,475 -2.95(-3.12%)
Jan 24, 2020 95.42 95.42 93.54 94.55 149,902 -0.70(-0.74%)
Jan 23, 2020 94.83 95.83 94.06 95.26 254,190 +0.36(+0.38%)
Jan 22, 2020 94.06 95.80 93.96 94.90 640,742 +1.36(+1.45%)
Jan 21, 2020 94.88 95.15 91.98 93.54 366,469 -2.24(-2.34%)
Jan 17, 2020 96.61 97.41 94.86 95.77 157,899 -0.57(-0.60%)
Jan 16, 2020 94.64 97.22 94.64 96.35 260,059 +2.07(+2.20%)
Jan 15, 2020 95.23 95.42 93.11 94.28 305,514 -1.09(-1.14%)
Jan 14, 2020 97.06 98.82 94.07 95.37 291,738 -1.49(-1.54%)
Jan 13, 2020 97.04 97.70 96.50 96.86 315,084 -0.01(-0.01%)
Jan 10, 2020 97.38 97.71 96.14 96.87 147,956 -0.42(-0.43%)
Jan 09, 2020 97.10 98.77 96.76 97.28 482,267 +0.85(+0.88%)
Jan 08, 2020 93.95 97.57 93.95 96.43 562,764 +2.20(+2.34%)
Jan 07, 2020 92.90 94.78 91.97 94.23 361,962 +1.22(+1.31%)
Jan 06, 2020 95.10 95.46 92.79 93.01 489,873 -2.96(-3.09%)
Jan 03, 2020 99.40 99.95 95.12 95.97 599,500 -4.59(-4.56%)
Jan 02, 2020 100.43 100.85 99.43 100.56 319,552 +0.56(+0.55%)
Dec 31, 2019 99.57 100.00 98.99 100.00 168,167 +0.21(+0.21%)
Dec 30, 2019 99.61 100.04 98.23 99.79 195,012 +0.31(+0.32%)
Dec 27, 2019 100.18 100.18 99.14 99.48 91,757 -0.25(-0.25%)
Dec 26, 2019 100.13 100.57 99.25 99.73 96,111 -0.35(-0.35%)
Dec 24, 2019 99.94 100.35 99.09 100.08 57,280 +0.18(+0.18%)
Dec 23, 2019 100.06 100.81 99.51 99.90 139,831 -0.15(-0.15%)
Dec 20, 2019 100.57 100.79 99.83 100.05 272,569 -0.15(-0.15%)
Dec 19, 2019 99.27 100.35 99.21 100.20 202,229 +0.77(+0.77%)
Dec 18, 2019 99.12 99.63 98.27 99.43 317,223 +0.84(+0.85%)
Dec 17, 2019 97.17 99.41 97.17 98.59 623,888 +1.50(+1.54%)
Dec 16, 2019 97.19 98.91 96.77 97.09 398,144 +0.67(+0.69%)
Dec 13, 2019 96.55 96.95 95.87 96.42 471,213 +0.24(+0.25%)
Dec 12, 2019 96.81 97.63 95.89 96.18 379,088 +0.02(+0.02%)
Dec 11, 2019 96.43 97.40 95.89 96.16 182,002 -0.42(-0.43%)
Dec 10, 2019 97.34 97.75 96.28 96.58 281,262 -1.03(-1.05%)
Dec 09, 2019 98.32 98.87 97.55 97.61 299,193 -0.97(-0.99%)
Dec 06, 2019 97.63 99.03 97.26 98.58 280,134 +1.57(+1.62%)
Dec 05, 2019 95.78 97.59 95.57 97.01 298,740 +1.44(+1.51%)
Dec 04, 2019 95.77 96.56 95.47 95.56 136,914 -0.04(-0.04%)
Dec 03, 2019 94.80 96.31 93.73 95.60 209,837 +0.20(+0.21%)
Dec 02, 2019 96.13 96.64 95.19 95.40 233,543 -1.07(-1.11%)
Nov 29, 2019 97.01 98.48 96.19 96.47 328,228 -0.54(-0.55%)
Nov 27, 2019 96.69 97.01 95.37 97.01 246,738 +0.53(+0.55%)
Nov 26, 2019 98.77 98.89 95.82 96.48 625,183 -2.36(-2.39%)
Nov 25, 2019 97.47 99.05 97.00 98.84 164,609 +1.68(+1.73%)
Nov 22, 2019 97.42 97.46 96.37 97.16 214,346 +0.00(+0.00%)
Nov 21, 2019 100.28 100.61 96.85 97.16 290,640 -3.00(-2.99%)
Nov 20, 2019 99.94 100.70 98.55 100.16 284,020 -0.06(-0.06%)
Nov 19, 2019 101.15 101.15 99.56 100.22 248,564 +0.36(+0.36%)
Nov 18, 2019 98.40 101.12 98.26 99.86 431,519 +1.47(+1.50%)
Nov 15, 2019 100.73 101.15 96.55 98.39 390,087 -1.61(-1.61%)
Nov 14, 2019 102.31 107.48 98.89 100.00 1,322,647 +1.10(+1.12%)
Nov 13, 2019 96.58 99.25 96.48 98.90 502,283 +1.71(+1.76%)
Nov 12, 2019 98.40 98.96 96.74 97.19 317,757 -1.22(-1.24%)
Nov 11, 2019 97.41 98.76 96.82 98.41 351,537 +0.36(+0.37%)
Nov 08, 2019 98.35 99.31 96.88 98.05 299,389 -0.63(-0.63%)
Nov 07, 2019 97.61 98.86 97.17 98.68 503,655 +0.88(+0.90%)
Nov 06, 2019 98.41 99.02 97.62 97.79 201,277 -0.63(-0.64%)
Nov 05, 2019 96.64 99.02 96.64 98.43 475,587 +1.90(+1.97%)
Nov 04, 2019 94.85 97.11 94.45 96.52 311,467 +2.13(+2.26%)
Nov 01, 2019 93.98 94.50 93.08 94.39 350,175 +0.84(+0.89%)
Oct 31, 2019 94.84 95.62 92.94 93.55 367,441 -1.46(-1.54%)
Oct 30, 2019 96.05 96.05 93.51 95.02 247,553 -1.35(-1.40%)
Oct 29, 2019 95.73 96.89 95.73 96.37 106,574 +0.06(+0.07%)
Oct 28, 2019 95.93 97.75 95.67 96.30 406,877 +0.57(+0.60%)
Oct 25, 2019 95.38 96.42 94.65 95.73 169,324 +0.25(+0.26%)
Oct 24, 2019 94.40 95.94 94.03 95.48 153,933 +1.31(+1.39%)
Oct 23, 2019 94.80 95.14 93.89 94.18 194,361 -0.30(-0.32%)
Oct 22, 2019 94.15 96.34 93.98 94.48 345,264 +0.18(+0.20%)
Oct 21, 2019 92.69 94.41 92.69 94.30 325,793 +1.53(+1.65%)
Oct 18, 2019 90.47 92.84 90.21 92.77 280,140 +1.90(+2.09%)
Oct 17, 2019 91.72 91.72 90.24 90.87 192,007 +0.04(+0.04%)
Oct 16, 2019 92.11 92.40 90.45 90.83 328,463 -1.41(-1.53%)
Oct 15, 2019 91.65 92.72 90.57 92.24 264,632 +0.84(+0.92%)
Oct 14, 2019 90.80 91.45 90.21 91.40 84,274 -0.02(-0.02%)
Oct 11, 2019 92.97 93.63 91.32 91.42 305,588 -0.63(-0.68%)
Oct 10, 2019 90.08 92.05 89.82 92.05 201,401 +1.16(+1.27%)
Oct 09, 2019 92.16 93.63 90.83 90.89 352,812 -0.97(-1.06%)
Oct 08, 2019 91.92 92.60 91.67 91.86 284,111 +0.11(+0.12%)
Oct 07, 2019 91.10 92.62 90.82 91.75 307,033 -0.38(-0.41%)
Oct 04, 2019 90.51 92.20 90.46 92.13 150,184 +1.30(+1.43%)
Oct 03, 2019 89.61 90.99 88.30 90.83 215,327 +1.24(+1.39%)
Oct 02, 2019 88.51 89.94 87.19 89.59 273,641 +0.35(+0.39%)
Oct 01, 2019 90.85 91.63 88.19 89.24 228,418 -1.56(-1.72%)
Sep 30, 2019 89.41 92.78 89.05 90.80 409,218 +1.50(+1.68%)
Sep 27, 2019 89.20 91.44 88.86 89.31 502,970 +0.69(+0.78%)
Sep 26, 2019 89.10 89.19 86.25 88.62 423,166 +0.29(+0.32%)
Sep 25, 2019 89.21 90.08 88.28 88.33 201,291 -1.04(-1.16%)
Sep 24, 2019 88.62 89.54 88.28 89.37 266,499 +1.09(+1.24%)
Sep 23, 2019 87.65 89.50 87.56 88.28 273,609 +0.51(+0.58%)
Sep 20, 2019 88.08 89.16 87.51 87.77 305,044 +0.03(+0.03%)
Sep 19, 2019 87.48 88.46 86.70 87.74 158,230 +0.08(+0.09%)
Sep 18, 2019 88.04 88.52 86.69 87.66 229,675 -0.24(-0.27%)
Sep 17, 2019 85.31 89.25 85.20 87.90 433,390 +2.49(+2.92%)
Sep 16, 2019 87.94 87.94 84.39 85.41 667,339 -5.25(-5.79%)
Sep 13, 2019 93.55 95.14 89.89 90.66 506,232 -2.74(-2.93%)
Sep 12, 2019 93.91 94.76 93.18 93.40 251,281 +0.04(+0.04%)
Sep 11, 2019 92.42 93.96 92.28 93.36 328,241 +1.51(+1.64%)
Sep 10, 2019 92.64 93.04 90.75 91.85 403,873 -0.68(-0.74%)
Sep 09, 2019 93.39 93.52 92.15 92.53 363,061 -0.74(-0.80%)
Sep 06, 2019 94.13 95.25 93.24 93.28 505,688 -0.58(-0.62%)
Sep 05, 2019 93.69 95.67 93.55 93.86 333,407 +1.21(+1.31%)
Sep 04, 2019 94.04 94.62 92.38 92.64 522,246 -0.24(-0.26%)
Sep 03, 2019 94.12 94.91 91.96 92.88 293,434 -2.00(-2.10%)
Aug 30, 2019 94.87 95.50 93.97 94.88 271,549 +0.93(+0.99%)
Aug 29, 2019 92.89 94.34 92.67 93.95 286,877 +1.91(+2.08%)
Aug 28, 2019 92.04 92.70 91.36 92.04 402,216 -0.16(-0.18%)
Aug 27, 2019 93.54 95.02 92.07 92.20 395,701 +0.80(+0.88%)
Aug 26, 2019 92.60 92.94 91.24 91.40 307,452 +0.62(+0.68%)
Aug 23, 2019 92.40 92.55 90.19 90.78 350,151 -2.43(-2.61%)
Aug 22, 2019 94.25 94.84 92.73 93.21 270,702 -1.06(-1.12%)
Aug 21, 2019 94.78 95.16 93.89 94.27 281,679 -0.16(-0.17%)
Aug 20, 2019 95.43 95.43 93.82 94.43 231,810 -0.60(-0.63%)
Aug 19, 2019 96.49 97.23 94.95 95.03 259,971 -1.01(-1.06%)
Aug 16, 2019 93.49 96.18 92.78 96.05 371,057 +3.46(+3.74%)
Aug 15, 2019 94.68 94.97 91.73 92.58 262,345 -1.01(-1.08%)
Aug 14, 2019 92.50 94.36 92.50 93.60 267,844 -1.32(-1.40%)
Aug 13, 2019 96.20 97.19 93.57 94.92 508,645 -1.53(-1.58%)
Aug 12, 2019 100.20 100.47 94.85 96.45 536,922 -5.31(-5.22%)
Aug 09, 2019 101.17 103.17 100.61 101.76 517,948 +0.90(+0.89%)
Aug 08, 2019 98.67 103.81 97.55 100.86 1,421,768 +9.86(+10.83%)
Aug 07, 2019 91.21 91.96 89.35 91.00 505,373 -1.02(-1.11%)
Aug 06, 2019 91.24 92.97 90.25 92.03 406,098 +2.22(+2.47%)
Aug 05, 2019 89.19 90.20 88.19 89.81 345,679 -0.83(-0.92%)
Aug 02, 2019 91.26 91.58 89.86 90.64 158,930 -0.93(-1.02%)
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.