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

Ypf Sociedad Anonima ADR (NY: YPF )

23.21 -0.70 (-2.93%)
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 30, 2021 4.350 4.480 4.300 4.360 595,528 -0.02(-0.46%)
Jul 29, 2021 4.360 4.450 4.315 4.380 647,203 +0.05(+1.15%)
Jul 28, 2021 4.230 4.345 4.175 4.330 626,104 +0.11(+2.61%)
Jul 27, 2021 4.370 4.370 4.170 4.220 1,152,743 -0.14(-3.21%)
Jul 26, 2021 4.210 4.425 4.210 4.360 907,699 +0.12(+2.83%)
Jul 23, 2021 4.360 4.360 4.180 4.240 1,194,920 -0.08(-1.85%)
Jul 22, 2021 4.370 4.400 4.220 4.320 1,284,266 -0.07(-1.59%)
Jul 21, 2021 4.220 4.450 4.210 4.390 1,426,621 +0.24(+5.78%)
Jul 20, 2021 4.130 4.180 3.990 4.150 1,000,584 +0.05(+1.22%)
Jul 19, 2021 4.110 4.150 4.040 4.100 1,008,207 -0.12(-2.84%)
Jul 16, 2021 4.350 4.360 4.150 4.220 1,128,353 -0.12(-2.76%)
Jul 15, 2021 4.430 4.490 4.340 4.340 624,219 -0.16(-3.56%)
Jul 14, 2021 4.590 4.700 4.470 4.500 1,076,474 -0.05(-1.10%)
Jul 13, 2021 4.500 4.600 4.499 4.550 773,570 +0.02(+0.44%)
Jul 12, 2021 4.260 4.570 4.260 4.530 1,085,508 +0.21(+4.86%)
Jul 09, 2021 4.310 4.350 4.205 4.320 946,754 +0.10(+2.37%)
Jul 08, 2021 4.240 4.300 4.200 4.220 939,708 -0.11(-2.54%)
Jul 07, 2021 4.350 4.380 4.230 4.330 1,085,545 -0.01(-0.23%)
Jul 06, 2021 4.550 4.600 4.330 4.340 1,762,337 -0.19(-4.19%)
Jul 02, 2021 4.580 4.590 4.460 4.530 1,002,755 -0.06(-1.31%)
Jul 01, 2021 4.730 4.780 4.590 4.590 878,470 -0.09(-1.92%)
Jun 30, 2021 4.550 4.680 4.530 4.680 1,446,417 +0.13(+2.86%)
Jun 29, 2021 4.680 4.700 4.540 4.550 1,474,612 -0.14(-2.99%)
Jun 28, 2021 4.810 4.830 4.570 4.690 3,415,207 -0.20(-4.09%)
Jun 25, 2021 4.760 4.940 4.600 4.890 5,602,330 -0.33(-6.32%)
Jun 24, 2021 5.090 5.270 5.050 5.220 1,885,467 +0.17(+3.37%)
Jun 23, 2021 5.270 5.450 5.030 5.050 2,052,894 -0.16(-3.07%)
Jun 22, 2021 5.060 5.340 4.940 5.210 1,467,271 +0.17(+3.37%)
Jun 21, 2021 5.050 5.110 5.000 5.040 964,122 -0.01(-0.20%)
Jun 18, 2021 5.070 5.140 4.930 5.050 1,749,526 -0.09(-1.75%)
Jun 17, 2021 5.500 5.500 5.055 5.140 1,658,551 -0.36(-6.55%)
Jun 16, 2021 5.400 5.510 5.360 5.500 903,859 +0.07(+1.29%)
Jun 15, 2021 5.440 5.520 5.300 5.430 956,475 -0.03(-0.55%)
Jun 14, 2021 5.400 5.655 5.380 5.460 1,123,834 +0.08(+1.49%)
Jun 11, 2021 5.780 5.780 5.280 5.380 2,149,267 -0.34(-5.94%)
Jun 10, 2021 5.620 5.800 5.620 5.720 1,665,688 +0.17(+3.06%)
Jun 09, 2021 5.540 5.610 5.430 5.550 1,586,599 +0.04(+0.73%)
Jun 08, 2021 5.700 5.710 5.430 5.510 1,328,601 -0.15(-2.65%)
Jun 07, 2021 5.440 5.723 5.430 5.660 2,516,584 +0.26(+4.81%)
Jun 04, 2021 5.230 5.415 5.131 5.400 2,229,555 +0.25(+4.85%)
Jun 03, 2021 4.910 5.160 4.880 5.150 1,706,873 +0.20(+4.04%)
Jun 02, 2021 4.950 5.040 4.880 4.950 1,916,592 +0.07(+1.43%)
Jun 01, 2021 4.850 4.950 4.790 4.880 1,532,115 +0.18(+3.83%)
May 28, 2021 4.600 4.740 4.580 4.700 1,117,162 +0.14(+3.07%)
May 27, 2021 4.510 4.610 4.504 4.560 1,915,046 +0.04(+0.88%)
May 26, 2021 4.470 4.590 4.460 4.520 812,514 +0.01(+0.22%)
May 25, 2021 4.620 4.690 4.510 4.510 728,624 -0.12(-2.59%)
May 24, 2021 4.520 4.775 4.510 4.630 1,057,223 +0.13(+2.89%)
May 21, 2021 4.630 4.635 4.470 4.500 990,892 -0.08(-1.75%)
May 20, 2021 4.550 4.680 4.474 4.580 1,012,809 +0.03(+0.66%)
May 19, 2021 4.590 4.660 4.490 4.550 1,005,476 -0.14(-2.99%)
May 18, 2021 4.690 4.827 4.600 4.690 2,375,774 +0.00(+0.00%)
May 17, 2021 4.480 4.710 4.400 4.690 2,178,499 +0.22(+4.92%)
May 14, 2021 4.320 4.570 4.230 4.470 2,829,951 +0.27(+6.43%)
May 13, 2021 4.160 4.450 4.130 4.200 2,416,743 +0.05(+1.20%)
May 12, 2021 3.940 4.290 3.900 4.150 3,169,712 +0.25(+6.41%)
May 11, 2021 3.980 4.000 3.880 3.900 1,225,087 -0.17(-4.18%)
May 10, 2021 4.000 4.170 3.970 4.070 1,340,189 +0.08(+2.01%)
May 07, 2021 3.770 4.000 3.730 3.990 1,622,213 +0.22(+5.84%)
May 06, 2021 3.780 3.820 3.710 3.770 1,261,139 -0.02(-0.53%)
May 05, 2021 3.760 3.830 3.650 3.790 658,688 +0.11(+2.99%)
May 04, 2021 3.730 3.740 3.620 3.680 1,444,058 -0.08(-2.13%)
May 03, 2021 3.810 3.870 3.705 3.760 852,844 -0.02(-0.53%)
Apr 30, 2021 3.930 3.980 3.770 3.780 1,158,400 -0.21(-5.26%)
Apr 29, 2021 4.060 4.060 3.870 3.990 1,008,087 -0.01(-0.25%)
Apr 28, 2021 3.900 4.050 3.880 4.000 995,946 +0.12(+3.09%)
Apr 27, 2021 3.820 3.890 3.800 3.880 1,175,792 +0.10(+2.65%)
Apr 26, 2021 3.730 3.910 3.730 3.780 1,476,956 +0.03(+0.80%)
Apr 23, 2021 3.780 3.820 3.680 3.750 1,187,200 -0.01(-0.27%)
Apr 22, 2021 3.840 3.890 3.760 3.760 874,548 -0.10(-2.59%)
Apr 21, 2021 3.750 3.870 3.720 3.860 1,046,982 +0.06(+1.58%)
Apr 20, 2021 3.900 3.940 3.730 3.800 1,000,139 -0.12(-3.06%)
Apr 19, 2021 3.930 4.065 3.885 3.920 1,150,335 -0.04(-1.01%)
Apr 16, 2021 3.880 3.960 3.770 3.960 1,242,500 +0.12(+3.13%)
Apr 15, 2021 3.920 3.930 3.840 3.840 1,011,557 -0.10(-2.54%)
Apr 14, 2021 3.940 4.120 3.905 3.940 1,718,612 +0.01(+0.25%)
Apr 13, 2021 3.900 4.010 3.840 3.930 1,196,002 +0.01(+0.26%)
Apr 12, 2021 4.020 4.100 3.880 3.920 1,566,169 -0.10(-2.49%)
Apr 09, 2021 4.140 4.210 3.970 4.020 1,283,300 -0.16(-3.83%)
Apr 08, 2021 4.280 4.330 4.150 4.180 748,504 -0.11(-2.56%)
Apr 07, 2021 4.330 4.370 4.260 4.290 748,301 -0.09(-2.05%)
Apr 06, 2021 4.100 4.390 4.100 4.380 1,301,938 +0.23(+5.54%)
Apr 05, 2021 4.270 4.280 4.040 4.150 2,293,741 -0.09(-2.12%)
Apr 01, 2021 4.120 4.255 4.070 4.240 605,000 +0.13(+3.16%)
Mar 31, 2021 4.150 4.200 4.060 4.110 1,153,601 -0.01(-0.24%)
Mar 30, 2021 4.080 4.190 4.060 4.120 496,164 +0.03(+0.73%)
Mar 29, 2021 4.110 4.220 4.070 4.090 915,988 -0.03(-0.73%)
Mar 26, 2021 4.180 4.276 4.010 4.120 1,257,400 +0.02(+0.49%)
Mar 25, 2021 4.030 4.120 3.900 4.100 1,415,491 +0.00(+0.00%)
Mar 24, 2021 4.180 4.270 4.090 4.100 762,166 -0.10(-2.38%)
Mar 23, 2021 4.310 4.350 4.130 4.200 1,012,096 -0.19(-4.33%)
Mar 22, 2021 4.420 4.460 4.305 4.390 657,251 -0.01(-0.23%)
Mar 19, 2021 4.340 4.460 4.250 4.400 871,200 +0.05(+1.15%)
Mar 18, 2021 4.490 4.590 4.295 4.350 1,275,063 -0.21(-4.61%)
Mar 17, 2021 4.390 4.570 4.380 4.560 1,023,787 +0.17(+3.87%)
Mar 16, 2021 4.530 4.600 4.320 4.390 1,261,443 -0.12(-2.66%)
Mar 15, 2021 4.480 4.570 4.420 4.510 1,291,640 +0.10(+2.27%)
Mar 12, 2021 4.320 4.520 4.300 4.410 1,689,100 +0.01(+0.23%)
Mar 11, 2021 4.380 4.460 4.320 4.400 1,697,459 +0.09(+2.09%)
Mar 10, 2021 4.120 4.380 4.090 4.310 2,080,658 +0.23(+5.64%)
Mar 09, 2021 3.990 4.110 3.870 4.080 1,603,259 +0.13(+3.29%)
Mar 08, 2021 4.300 4.300 3.920 3.950 2,122,114 -0.30(-7.06%)
Mar 05, 2021 4.360 4.480 4.150 4.250 3,431,600 +0.06(+1.43%)
Mar 04, 2021 4.040 4.660 3.920 4.190 5,259,438 +0.20(+5.01%)
Mar 03, 2021 3.950 4.080 3.890 3.990 1,418,687 +0.03(+0.76%)
Mar 02, 2021 4.120 4.200 3.920 3.960 2,276,589 -0.20(-4.81%)
Mar 01, 2021 4.480 4.480 4.150 4.160 1,130,723 -0.17(-3.93%)
Feb 26, 2021 4.290 4.490 4.220 4.330 1,712,500 +0.05(+1.17%)
Feb 25, 2021 4.510 4.610 4.275 4.280 1,353,661 -0.18(-4.04%)
Feb 24, 2021 4.090 4.500 4.090 4.460 1,825,754 +0.36(+8.78%)
Feb 23, 2021 4.170 4.330 3.960 4.100 2,154,250 -0.01(-0.24%)
Feb 22, 2021 4.390 4.410 4.110 4.110 2,122,485 -0.29(-6.59%)
Feb 19, 2021 4.600 4.655 4.372 4.400 1,535,200 -0.23(-4.97%)
Feb 18, 2021 4.770 4.818 4.630 4.630 1,389,731 -0.17(-3.54%)
Feb 17, 2021 4.690 4.880 4.580 4.800 1,306,823 +0.06(+1.27%)
Feb 16, 2021 4.700 4.810 4.610 4.740 1,067,406 +0.10(+2.16%)
Feb 12, 2021 4.510 4.660 4.490 4.640 1,117,400 +0.04(+0.87%)
Feb 11, 2021 4.570 4.623 4.490 4.600 1,400,641 +0.08(+1.77%)
Feb 10, 2021 4.590 4.630 4.390 4.520 1,572,717 -0.16(-3.42%)
Feb 09, 2021 4.500 4.680 4.370 4.680 2,248,360 +0.17(+3.77%)
Feb 08, 2021 4.330 4.550 4.310 4.510 2,607,201 +0.30(+7.13%)
Feb 05, 2021 4.290 4.340 4.170 4.210 963,900 -0.09(-2.09%)
Feb 04, 2021 4.340 4.380 4.120 4.300 1,616,640 +0.00(+0.00%)
Feb 03, 2021 4.040 4.300 4.000 4.300 2,430,822 +0.39(+9.97%)
Feb 02, 2021 4.210 4.210 3.850 3.910 2,574,767 -0.10(-2.49%)
Feb 01, 2021 3.750 4.080 3.700 4.010 2,539,367 +0.36(+9.86%)
Jan 29, 2021 3.930 4.000 3.610 3.650 2,072,200 -0.33(-8.29%)
Jan 28, 2021 4.130 4.190 3.800 3.980 2,232,728 -0.07(-1.73%)
Jan 27, 2021 3.720 4.250 3.630 4.050 4,589,037 +0.31(+8.29%)
Jan 26, 2021 3.700 3.790 3.580 3.740 4,099,244 +0.29(+8.41%)
Jan 25, 2021 3.680 3.690 3.380 3.450 3,012,049 -0.04(-1.15%)
Jan 22, 2021 3.500 3.750 3.450 3.490 10,015,000 +0.24(+7.38%)
Jan 21, 2021 3.650 3.730 3.250 3.250 6,493,682 -0.43(-11.68%)
Jan 20, 2021 3.930 3.930 3.660 3.680 4,293,775 -0.26(-6.60%)
Jan 19, 2021 3.990 4.040 3.940 3.940 1,580,109 -0.02(-0.51%)
Jan 15, 2021 4.100 4.150 3.910 3.960 1,881,600 -0.19(-4.58%)
Jan 14, 2021 4.030 4.270 3.960 4.150 2,765,754 +0.06(+1.47%)
Jan 13, 2021 4.170 4.240 4.020 4.090 2,055,731 -0.09(-2.15%)
Jan 12, 2021 4.400 4.445 4.120 4.180 3,087,813 -0.24(-5.43%)
Jan 11, 2021 4.580 4.660 4.380 4.420 1,343,197 -0.27(-5.76%)
Jan 08, 2021 4.750 4.880 4.640 4.690 1,416,000 -0.09(-1.88%)
Jan 07, 2021 4.720 4.910 4.690 4.780 1,359,900 +0.13(+2.80%)
Jan 06, 2021 4.610 4.740 4.590 4.650 1,232,332 +0.03(+0.65%)
Jan 05, 2021 4.480 4.680 4.480 4.620 1,438,708 +0.10(+2.21%)
Jan 04, 2021 4.830 4.850 4.480 4.520 1,544,119 -0.18(-3.83%)
Dec 31, 2020 4.700 4.700 4.700 1,046,842 -0.20(-4.08%)
Dec 30, 2020 4.960 5.100 4.880 4.900 1,046,842 -0.03(-0.61%)
Dec 29, 2020 4.990 5.030 4.840 4.930 1,660,987 +0.02(+0.41%)
Dec 28, 2020 4.970 5.050 4.860 4.910 982,418 -0.03(-0.61%)
Dec 24, 2020 5.030 5.050 4.875 4.940 747,600 -0.10(-1.98%)
Dec 23, 2020 5.000 5.175 5.000 5.040 861,002 +0.03(+0.60%)
Dec 22, 2020 5.200 5.200 4.920 5.010 1,853,292 -0.18(-3.47%)
Dec 21, 2020 5.150 5.260 5.040 5.190 878,505 -0.20(-3.71%)
Dec 18, 2020 5.490 5.490 5.360 5.390 1,155,500 -0.09(-1.64%)
Dec 17, 2020 5.560 5.630 5.430 5.480 1,570,963 +0.00(+0.00%)
Dec 16, 2020 5.540 5.560 5.400 5.480 789,315 -0.03(-0.54%)
Dec 15, 2020 5.420 5.535 5.230 5.510 1,045,264 +0.12(+2.23%)
Dec 14, 2020 5.480 5.630 5.325 5.390 1,649,683 -0.06(-1.10%)
Dec 11, 2020 5.480 5.530 5.325 5.450 751,600 -0.09(-1.62%)
Dec 10, 2020 5.120 5.550 5.080 5.540 1,581,603 +0.40(+7.78%)
Dec 09, 2020 5.170 5.340 5.050 5.140 1,787,810 -0.02(-0.39%)
Dec 08, 2020 5.100 5.350 5.100 5.160 956,885 -0.09(-1.71%)
Dec 07, 2020 5.210 5.300 5.075 5.250 1,501,628 -0.04(-0.76%)
Dec 04, 2020 5.230 5.580 5.230 5.290 2,059,400 +0.16(+3.12%)
Dec 03, 2020 5.240 5.360 5.060 5.130 1,538,189 -0.21(-3.93%)
Dec 02, 2020 5.230 5.470 5.070 5.340 1,334,862 +0.07(+1.33%)
Dec 01, 2020 5.170 5.405 5.080 5.270 1,512,205 +0.24(+4.77%)
Nov 30, 2020 5.350 5.390 4.970 5.030 2,575,244 -0.37(-6.85%)
Nov 27, 2020 5.200 5.560 5.140 5.400 926,800 +0.21(+4.05%)
Nov 25, 2020 5.250 5.340 5.125 5.190 2,104,900 -0.14(-2.63%)
Nov 24, 2020 5.150 5.500 5.050 5.330 2,425,206 +0.33(+6.60%)
Nov 23, 2020 4.870 5.050 4.770 5.000 851,176 +0.24(+5.04%)
Nov 20, 2020 4.790 4.800 4.640 4.760 610,500 -0.02(-0.42%)
Nov 19, 2020 4.790 4.880 4.640 4.780 1,219,138 +0.04(+0.84%)
Nov 18, 2020 4.950 4.950 4.740 4.740 953,167 -0.18(-3.66%)
Nov 17, 2020 4.690 4.950 4.550 4.920 1,197,350 +0.23(+4.90%)
Nov 16, 2020 4.790 4.840 4.650 4.690 941,003 +0.12(+2.63%)
Nov 13, 2020 4.360 4.630 4.200 4.570 1,131,600 +0.25(+5.79%)
Nov 12, 2020 4.580 4.650 4.260 4.320 1,118,596 -0.26(-5.68%)
Nov 11, 2020 4.870 4.870 4.450 4.580 1,388,265 -0.17(-3.58%)
Nov 10, 2020 4.160 4.880 4.160 4.750 3,286,923 +0.61(+14.73%)
Nov 09, 2020 3.960 4.180 3.822 4.140 1,998,010 +0.41(+10.99%)
Nov 06, 2020 3.740 3.790 3.530 3.730 1,041,500 -0.01(-0.27%)
Nov 05, 2020 3.540 3.810 3.540 3.740 777,856 +0.24(+6.86%)
Nov 04, 2020 3.530 3.640 3.480 3.500 660,362 -0.02(-0.57%)
Nov 03, 2020 3.420 3.650 3.380 3.520 1,133,146 +0.20(+6.02%)
Nov 02, 2020 3.280 3.370 3.230 3.320 1,475,924 +0.10(+3.11%)
Oct 30, 2020 3.250 3.270 3.120 3.220 1,078,300 -0.04(-1.23%)
Oct 29, 2020 3.100 3.270 2.990 3.260 1,704,177 +0.16(+5.16%)
Oct 28, 2020 3.250 3.280 2.980 3.100 1,574,128 -0.22(-6.63%)
Oct 27, 2020 3.570 3.610 3.310 3.320 787,165 -0.29(-8.03%)
Oct 26, 2020 3.560 3.680 3.495 3.610 662,132 +0.00(+0.00%)
Oct 23, 2020 3.480 3.620 3.420 3.610 1,014,000 +0.16(+4.64%)
Oct 22, 2020 3.350 3.490 3.290 3.450 1,089,386 +0.11(+3.29%)
Oct 21, 2020 3.450 3.530 3.340 3.340 1,217,040 -0.12(-3.47%)
Oct 20, 2020 3.630 3.680 3.460 3.460 1,312,754 -0.13(-3.62%)
Oct 19, 2020 3.580 3.770 3.580 3.590 1,040,105 +0.03(+0.84%)
Oct 16, 2020 3.630 3.650 3.500 3.560 918,900 -0.01(-0.28%)
Oct 15, 2020 3.650 3.740 3.520 3.570 1,083,807 -0.18(-4.80%)
Oct 14, 2020 3.760 3.900 3.700 3.750 1,126,952 +0.00(+0.00%)
Oct 13, 2020 3.750 3.800 3.690 3.750 1,097,622 -0.04(-1.06%)
Oct 12, 2020 3.900 3.900 3.720 3.790 755,139 -0.08(-2.07%)
Oct 09, 2020 3.890 3.895 3.770 3.870 891,800 +0.06(+1.57%)
Oct 08, 2020 3.660 3.820 3.630 3.810 831,202 +0.15(+4.10%)
Oct 07, 2020 3.590 3.720 3.510 3.660 997,836 +0.09(+2.52%)
Oct 06, 2020 3.790 3.860 3.560 3.570 1,402,153 -0.16(-4.29%)
Oct 05, 2020 3.670 3.770 3.610 3.730 1,271,217 +0.10(+2.75%)
Oct 02, 2020 3.580 3.700 3.535 3.630 936,200 -0.02(-0.55%)
Oct 01, 2020 3.560 3.700 3.530 3.650 952,699 +0.08(+2.24%)
Sep 30, 2020 3.630 3.805 3.570 3.570 1,263,456 -0.04(-1.11%)
Sep 29, 2020 3.750 3.750 3.560 3.610 1,842,698 -0.11(-2.96%)
Sep 28, 2020 3.690 3.840 3.675 3.720 1,080,975 +0.04(+1.09%)
Sep 25, 2020 3.780 3.840 3.680 3.680 1,034,900 -0.16(-4.17%)
Sep 24, 2020 3.660 3.965 3.470 3.840 2,381,566 +0.18(+4.92%)
Sep 23, 2020 3.890 4.000 3.630 3.660 1,797,561 -0.22(-5.67%)
Sep 22, 2020 4.160 4.180 3.860 3.880 1,442,560 -0.25(-6.05%)
Sep 21, 2020 4.380 4.380 4.110 4.130 1,237,645 -0.33(-7.40%)
Sep 18, 2020 4.550 4.550 4.355 4.460 1,381,300 -0.09(-1.98%)
Sep 17, 2020 4.770 4.791 4.460 4.550 1,523,509 -0.30(-6.19%)
Sep 16, 2020 4.900 4.960 4.720 4.850 1,556,759 -0.27(-5.27%)
Sep 15, 2020 5.050 5.180 4.930 5.120 1,146,339 +0.06(+1.19%)
Sep 14, 2020 5.190 5.190 4.955 5.060 747,870 -0.11(-2.13%)
Sep 11, 2020 5.220 5.295 5.150 5.170 626,300 +0.01(+0.19%)
Sep 10, 2020 5.410 5.490 5.160 5.160 2,044,147 -0.25(-4.62%)
Sep 09, 2020 5.510 5.530 5.400 5.410 611,885 -0.03(-0.55%)
Sep 08, 2020 5.310 5.450 5.175 5.440 956,128 +0.02(+0.37%)
Sep 04, 2020 5.550 5.610 5.280 5.420 532,400 -0.10(-1.81%)
Sep 03, 2020 5.520 5.610 5.400 5.520 1,016,638 -0.02(-0.36%)
Sep 02, 2020 5.630 5.630 5.360 5.540 861,444 -0.10(-1.77%)
Sep 01, 2020 5.630 5.770 5.550 5.640 1,108,988 +0.06(+1.08%)
Aug 31, 2020 5.800 5.950 5.570 5.580 1,355,619 -0.13(-2.28%)
Aug 28, 2020 5.460 5.735 5.450 5.710 1,110,300 +0.33(+6.13%)
Aug 27, 2020 5.560 5.640 5.350 5.380 791,553 -0.18(-3.24%)
Aug 26, 2020 5.560 5.690 5.470 5.560 737,014 +0.01(+0.18%)
Aug 25, 2020 5.440 5.630 5.370 5.550 1,072,537 +0.15(+2.78%)
Aug 24, 2020 5.420 5.430 5.300 5.400 517,961 +0.05(+0.93%)
Aug 21, 2020 5.450 5.475 5.330 5.350 555,800 -0.12(-2.19%)
Aug 20, 2020 5.380 5.520 5.350 5.470 773,529 +0.00(+0.00%)
Aug 19, 2020 5.480 5.720 5.440 5.470 848,661 +0.03(+0.55%)
Aug 18, 2020 5.440 5.680 5.400 5.440 935,518 +0.00(+0.00%)
Aug 17, 2020 5.730 5.740 5.400 5.440 1,160,063 -0.28(-4.90%)
Aug 14, 2020 5.680 5.790 5.580 5.720 1,152,500 +0.06(+1.06%)
Aug 13, 2020 5.510 5.770 5.510 5.660 1,861,258 +0.09(+1.62%)
Aug 12, 2020 6.000 6.000 5.480 5.570 2,228,561 -0.33(-5.59%)
Aug 11, 2020 6.100 6.300 5.860 5.900 2,159,918 -0.34(-5.45%)
Aug 10, 2020 6.510 6.550 6.200 6.240 1,299,600 -0.20(-3.11%)
Aug 07, 2020 6.370 6.455 6.160 6.440 998,500 -0.06(-0.92%)
Aug 06, 2020 6.640 6.700 6.310 6.500 1,690,563 -0.22(-3.27%)
Aug 05, 2020 6.940 7.070 6.710 6.720 1,448,164 -0.09(-1.32%)
Aug 04, 2020 6.980 7.300 6.590 6.810 3,860,615 +0.15(+2.25%)
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.