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

Ypf Sociedad Anonima ADR (NY: YPF )

23.61 -0.04 (-0.15%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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 (%)
Apr 30, 2020 4.100 4.160 3.705 3.840 2,846,219 -0.22(-5.42%)
Apr 29, 2020 3.950 4.179 3.850 4.060 2,933,665 +0.30(+7.98%)
Apr 28, 2020 3.400 3.870 3.390 3.760 3,973,726 +0.46(+13.94%)
Apr 27, 2020 3.230 3.330 3.155 3.300 1,476,886 +0.00(+0.00%)
Apr 24, 2020 3.500 3.590 3.220 3.300 2,656,100 -0.21(-5.98%)
Apr 23, 2020 3.490 3.650 3.400 3.510 2,259,486 +0.00(+0.00%)
Apr 22, 2020 3.550 3.650 3.420 3.510 2,970,042 +0.06(+1.74%)
Apr 21, 2020 3.660 3.730 3.450 3.450 2,832,006 -0.32(-8.49%)
Apr 20, 2020 3.730 4.030 3.590 3.770 2,722,205 -0.11(-2.84%)
Apr 17, 2020 3.850 4.010 3.750 3.880 1,731,600 -0.02(-0.51%)
Apr 16, 2020 3.860 3.960 3.660 3.900 1,693,797 -0.06(-1.52%)
Apr 15, 2020 3.790 4.050 3.690 3.960 2,155,323 -0.04(-1.00%)
Apr 14, 2020 4.030 4.270 3.920 4.000 1,362,982 +0.00(+0.00%)
Apr 13, 2020 4.320 4.320 3.860 4.000 1,718,287 -0.20(-4.76%)
Apr 09, 2020 4.390 4.480 4.050 4.200 1,673,200 -0.03(-0.71%)
Apr 08, 2020 4.130 4.330 4.080 4.230 1,490,659 +0.10(+2.42%)
Apr 07, 2020 4.400 4.580 4.010 4.130 2,550,599 -0.13(-3.05%)
Apr 06, 2020 4.300 4.550 4.230 4.260 1,584,997 -0.10(-2.29%)
Apr 03, 2020 4.560 4.600 4.150 4.360 1,236,900 +0.00(+0.00%)
Apr 02, 2020 4.250 4.520 3.980 4.360 2,506,901 +0.29(+7.13%)
Apr 01, 2020 4.060 4.160 3.860 4.070 1,298,840 -0.10(-2.40%)
Mar 31, 2020 4.000 4.400 4.000 4.170 1,419,680 +0.13(+3.22%)
Mar 30, 2020 3.720 4.100 3.670 4.040 1,407,649 +0.19(+4.94%)
Mar 27, 2020 3.950 4.020 3.668 3.850 2,019,700 -0.28(-6.78%)
Mar 26, 2020 4.300 4.620 4.040 4.130 2,499,646 -0.10(-2.36%)
Mar 25, 2020 4.000 4.430 3.870 4.230 3,026,158 +0.30(+7.63%)
Mar 24, 2020 3.630 4.069 3.630 3.930 2,396,228 +0.53(+15.59%)
Mar 23, 2020 3.450 3.700 3.290 3.400 2,169,762 -0.10(-2.86%)
Mar 20, 2020 3.150 3.870 3.000 3.500 4,451,700 +0.45(+14.75%)
Mar 19, 2020 2.780 3.130 2.700 3.050 3,577,562 +0.48(+18.68%)
Mar 18, 2020 3.240 3.410 2.250 2.570 6,559,164 -0.94(-26.78%)
Mar 17, 2020 3.890 4.000 3.400 3.510 4,095,068 -0.31(-8.12%)
Mar 16, 2020 4.080 4.250 3.300 3.820 4,820,487 -0.68(-15.11%)
Mar 13, 2020 5.050 5.120 4.280 4.500 3,454,900 -0.15(-3.23%)
Mar 12, 2020 5.010 5.050 4.450 4.650 3,465,588 -0.76(-14.05%)
Mar 11, 2020 5.850 5.990 5.280 5.410 2,444,307 -0.67(-11.02%)
Mar 10, 2020 6.100 6.640 5.500 6.080 5,236,355 +0.82(+15.59%)
Mar 09, 2020 6.200 6.210 5.250 5.260 6,518,248 -2.04(-27.95%)
Mar 06, 2020 7.570 7.670 7.205 7.300 2,787,400 -0.45(-5.81%)
Mar 05, 2020 8.070 8.100 7.580 7.750 2,775,114 -0.49(-5.95%)
Mar 04, 2020 8.150 8.290 8.040 8.240 2,138,296 +0.14(+1.73%)
Mar 03, 2020 8.150 8.310 7.931 8.100 2,797,969 +0.06(+0.75%)
Mar 02, 2020 8.110 8.130 7.720 8.040 2,507,380 +0.05(+0.63%)
Feb 28, 2020 8.000 8.100 7.790 7.990 2,787,100 -0.21(-2.56%)
Feb 27, 2020 8.400 8.480 8.140 8.200 2,875,915 -0.37(-4.32%)
Feb 26, 2020 8.550 8.920 8.550 8.570 2,803,459 +0.07(+0.82%)
Feb 25, 2020 9.220 9.220 8.490 8.500 2,646,637 -0.62(-6.80%)
Feb 24, 2020 9.310 9.310 9.000 9.120 1,105,527 -0.47(-4.90%)
Feb 21, 2020 9.570 9.700 9.400 9.590 843,600 -0.11(-1.13%)
Feb 20, 2020 9.560 9.815 9.530 9.700 1,275,965 +0.05(+0.52%)
Feb 19, 2020 9.580 9.730 9.520 9.650 730,291 +0.17(+1.79%)
Feb 18, 2020 9.410 9.590 9.365 9.480 854,756 +0.00(+0.00%)
Feb 14, 2020 9.280 9.510 9.180 9.480 987,900 +0.27(+2.93%)
Feb 13, 2020 9.340 9.390 9.000 9.210 1,615,029 -0.22(-2.33%)
Feb 12, 2020 9.620 9.740 9.430 9.430 1,494,065 -0.13(-1.36%)
Feb 11, 2020 9.800 9.920 9.430 9.560 1,473,014 -0.34(-3.43%)
Feb 10, 2020 9.810 9.940 9.690 9.900 798,583 +0.04(+0.41%)
Feb 07, 2020 9.740 9.860 9.640 9.860 735,400 +0.01(+0.10%)
Feb 06, 2020 9.810 9.960 9.720 9.850 680,843 +0.00(+0.00%)
Feb 05, 2020 9.850 10.01 9.800 9.850 682,365 +0.15(+1.55%)
Feb 04, 2020 9.840 10.07 9.580 9.700 2,015,863 +0.02(+0.21%)
Feb 03, 2020 9.420 9.770 9.360 9.680 1,500,741 +0.29(+3.09%)
Jan 31, 2020 9.480 9.500 9.160 9.390 1,200,300 -0.22(-2.29%)
Jan 30, 2020 9.520 9.680 9.440 9.610 1,215,244 +0.03(+0.31%)
Jan 29, 2020 9.480 9.710 9.450 9.580 2,591,198 +0.16(+1.70%)
Jan 28, 2020 9.530 9.550 9.310 9.420 1,086,213 +0.05(+0.53%)
Jan 27, 2020 9.440 9.450 9.260 9.370 1,742,175 -0.29(-3.00%)
Jan 24, 2020 9.700 9.755 9.510 9.660 1,066,100 -0.10(-1.02%)
Jan 23, 2020 9.920 9.960 9.691 9.760 1,888,065 -0.19(-1.91%)
Jan 22, 2020 9.850 10.13 9.810 9.950 1,896,792 +0.13(+1.32%)
Jan 21, 2020 10.26 10.31 9.820 9.820 1,955,222 -0.50(-4.84%)
Jan 17, 2020 10.40 10.47 10.23 10.32 1,749,500 -0.03(-0.29%)
Jan 16, 2020 10.50 10.62 10.35 10.35 1,564,625 -0.03(-0.29%)
Jan 15, 2020 10.53 10.56 10.22 10.38 1,266,925 -0.26(-2.44%)
Jan 14, 2020 10.56 10.66 10.41 10.64 1,220,806 -0.01(-0.09%)
Jan 13, 2020 10.65 10.77 10.41 10.65 1,309,143 -0.01(-0.09%)
Jan 10, 2020 10.97 10.98 10.65 10.66 1,574,100 -0.33(-3.00%)
Jan 09, 2020 10.94 11.02 10.77 10.99 1,503,814 +0.01(+0.09%)
Jan 08, 2020 10.86 10.99 10.55 10.98 2,080,977 +0.07(+0.64%)
Jan 07, 2020 11.18 11.18 10.62 10.91 1,530,676 -0.23(-2.06%)
Jan 06, 2020 11.07 11.19 10.90 11.14 1,924,222 -0.02(-0.18%)
Jan 03, 2020 11.24 11.49 10.86 11.16 2,751,900 -0.10(-0.89%)
Jan 02, 2020 11.51 11.53 11.11 11.26 2,877,646 -0.32(-2.76%)
Dec 31, 2019 11.46 11.68 11.16 11.58 1,142,800 +0.02(+0.17%)
Dec 30, 2019 11.82 11.91 11.34 11.56 2,407,433 -0.26(-2.20%)
Dec 27, 2019 11.97 12.12 11.75 11.82 3,983,600 -0.03(-0.25%)
Dec 26, 2019 11.69 12.02 11.69 11.85 4,594,176 +0.24(+2.07%)
Dec 24, 2019 11.37 12.13 11.37 11.61 2,428,000 +0.29(+2.56%)
Dec 23, 2019 11.25 11.61 11.17 11.32 4,483,039 +0.31(+2.82%)
Dec 20, 2019 10.70 11.25 10.65 11.01 4,402,900 +0.35(+3.28%)
Dec 19, 2019 10.75 11.15 10.58 10.66 3,733,034 -0.04(-0.37%)
Dec 18, 2019 10.36 10.88 10.30 10.70 3,844,200 +0.41(+3.98%)
Dec 17, 2019 10.03 10.30 9.950 10.29 2,127,804 +0.02(+0.19%)
Dec 16, 2019 10.38 10.63 10.22 10.27 1,721,033 -0.10(-0.96%)
Dec 13, 2019 10.27 10.63 10.24 10.37 2,964,800 +0.18(+1.77%)
Dec 12, 2019 9.830 10.40 9.810 10.19 2,065,329 +0.42(+4.30%)
Dec 11, 2019 10.00 10.17 9.740 9.770 1,364,723 -0.08(-0.81%)
Dec 10, 2019 10.05 10.31 9.710 9.850 2,424,553 -0.31(-3.05%)
Dec 09, 2019 9.800 10.30 9.740 10.16 3,895,457 +0.50(+5.18%)
Dec 06, 2019 9.350 9.740 9.350 9.660 2,542,800 +0.33(+3.54%)
Dec 05, 2019 9.470 9.550 9.230 9.330 999,355 -0.12(-1.27%)
Dec 04, 2019 9.230 9.470 9.160 9.450 1,471,031 +0.36(+3.96%)
Dec 03, 2019 9.290 9.290 8.970 9.090 2,131,987 -0.25(-2.68%)
Dec 02, 2019 9.650 9.689 9.260 9.340 1,397,159 -0.27(-2.81%)
Nov 29, 2019 9.680 9.680 9.500 9.610 595,700 -0.07(-0.72%)
Nov 27, 2019 9.400 9.780 9.311 9.680 1,478,400 +0.27(+2.87%)
Nov 26, 2019 9.480 9.490 9.195 9.410 2,419,384 -0.11(-1.16%)
Nov 25, 2019 9.390 9.775 9.370 9.520 1,721,378 +0.08(+0.85%)
Nov 22, 2019 9.270 9.549 9.230 9.440 1,560,400 +0.25(+2.72%)
Nov 21, 2019 9.250 9.270 9.055 9.190 812,715 -0.01(-0.11%)
Nov 20, 2019 9.050 9.390 9.030 9.200 1,516,126 +0.22(+2.45%)
Nov 19, 2019 8.990 9.080 8.580 8.980 1,682,824 +0.07(+0.79%)
Nov 18, 2019 9.220 9.260 8.870 8.910 1,615,708 -0.33(-3.57%)
Nov 15, 2019 9.040 9.320 9.040 9.240 1,021,500 +0.24(+2.67%)
Nov 14, 2019 9.040 9.200 8.980 9.000 1,646,204 +0.04(+0.45%)
Nov 13, 2019 9.140 9.140 8.855 8.960 1,571,285 -0.14(-1.54%)
Nov 12, 2019 9.310 9.360 9.040 9.100 1,785,533 -0.22(-2.36%)
Nov 11, 2019 9.320 9.355 9.080 9.320 815,847 -0.10(-1.06%)
Nov 08, 2019 9.540 9.610 9.285 9.420 1,392,600 -0.08(-0.84%)
Nov 07, 2019 9.780 9.910 9.290 9.500 2,362,373 +0.16(+1.71%)
Nov 06, 2019 9.670 9.680 9.220 9.340 2,534,759 -0.50(-5.08%)
Nov 05, 2019 9.840 9.910 9.710 9.840 1,808,994 +0.09(+0.92%)
Nov 04, 2019 9.550 10.02 9.515 9.750 3,924,448 +0.27(+2.85%)
Nov 01, 2019 9.440 9.490 9.340 9.480 2,861,600 +0.12(+1.28%)
Oct 31, 2019 9.430 9.480 9.280 9.360 1,936,832 -0.12(-1.27%)
Oct 30, 2019 9.360 9.530 9.250 9.480 1,672,069 +0.07(+0.74%)
Oct 29, 2019 8.930 9.540 8.800 9.410 1,955,809 +0.39(+4.32%)
Oct 28, 2019 9.420 9.560 8.920 9.020 2,619,845 -0.45(-4.75%)
Oct 25, 2019 9.380 9.560 9.330 9.470 2,892,400 +0.16(+1.72%)
Oct 24, 2019 9.150 9.360 8.940 9.310 1,744,682 +0.16(+1.75%)
Oct 23, 2019 9.050 9.185 8.765 9.150 2,898,950 +0.08(+0.88%)
Oct 22, 2019 9.260 9.435 9.050 9.070 1,581,990 -0.18(-1.95%)
Oct 21, 2019 9.140 9.290 9.110 9.250 1,063,400 +0.13(+1.43%)
Oct 18, 2019 9.250 9.310 9.000 9.120 1,816,500 -0.12(-1.30%)
Oct 17, 2019 9.100 9.300 9.040 9.240 1,465,961 +0.14(+1.54%)
Oct 16, 2019 9.150 9.275 9.070 9.100 957,812 -0.14(-1.52%)
Oct 15, 2019 9.150 9.410 9.060 9.240 688,289 +0.11(+1.20%)
Oct 14, 2019 9.230 9.310 9.090 9.130 1,015,341 -0.16(-1.72%)
Oct 11, 2019 9.620 9.740 9.290 9.290 2,271,100 -0.21(-2.21%)
Oct 10, 2019 9.240 9.650 9.240 9.500 1,684,187 +0.26(+2.81%)
Oct 09, 2019 9.430 9.430 9.140 9.240 1,897,500 -0.04(-0.43%)
Oct 08, 2019 9.420 9.470 9.170 9.280 1,830,828 -0.22(-2.32%)
Oct 07, 2019 9.590 9.795 9.440 9.500 1,555,829 -0.13(-1.35%)
Oct 04, 2019 9.400 9.680 9.330 9.630 1,686,900 +0.22(+2.34%)
Oct 03, 2019 9.550 9.660 9.330 9.410 1,383,023 -0.04(-0.42%)
Oct 02, 2019 9.300 9.540 8.930 9.450 1,696,955 +0.16(+1.72%)
Oct 01, 2019 9.290 9.430 9.015 9.290 1,821,864 +0.04(+0.43%)
Sep 30, 2019 9.480 9.540 9.180 9.250 1,620,251 -0.21(-2.22%)
Sep 27, 2019 9.000 9.600 9.000 9.460 2,293,900 +0.36(+3.96%)
Sep 26, 2019 9.120 9.230 8.990 9.100 1,268,272 +0.02(+0.22%)
Sep 25, 2019 8.800 9.148 8.750 9.080 1,758,083 +0.16(+1.79%)
Sep 24, 2019 8.860 9.040 8.810 8.920 1,054,729 -0.07(-0.78%)
Sep 23, 2019 9.110 9.155 8.900 8.990 993,703 -0.19(-2.07%)
Sep 20, 2019 9.300 9.390 9.090 9.180 2,652,100 -0.05(-0.54%)
Sep 19, 2019 8.820 9.270 8.770 9.230 3,124,564 +0.43(+4.89%)
Sep 18, 2019 8.600 8.840 8.560 8.800 2,880,300 +0.08(+0.92%)
Sep 17, 2019 8.940 8.940 8.510 8.720 2,229,459 -0.25(-2.79%)
Sep 16, 2019 8.800 9.050 8.760 8.970 4,024,514 +0.35(+4.06%)
Sep 13, 2019 8.750 8.810 8.540 8.620 2,333,000 -0.07(-0.81%)
Sep 12, 2019 8.770 8.950 8.660 8.690 2,255,033 -0.16(-1.81%)
Sep 11, 2019 9.080 9.160 8.660 8.850 4,077,607 -0.11(-1.23%)
Sep 10, 2019 8.960 9.280 8.910 8.960 4,025,391 +0.05(+0.56%)
Sep 09, 2019 9.330 9.510 8.880 8.910 11,774,145 -0.35(-3.78%)
Sep 06, 2019 9.300 10.07 9.220 9.260 13,678,600 +0.01(+0.11%)
Sep 05, 2019 8.780 9.385 8.670 9.250 12,136,795 +0.78(+9.21%)
Sep 04, 2019 8.340 8.650 8.080 8.470 15,253,011 +0.34(+4.18%)
Sep 03, 2019 8.950 8.950 8.040 8.130 5,760,148 -0.43(-5.02%)
Aug 30, 2019 8.950 8.980 8.550 8.560 3,304,700 -0.34(-3.82%)
Aug 29, 2019 8.690 8.940 8.180 8.900 8,407,626 +0.12(+1.37%)
Aug 28, 2019 8.830 9.090 8.780 8.780 17,371,880 -0.14(-1.57%)
Aug 27, 2019 9.490 9.500 8.870 8.920 4,545,555 -0.50(-5.31%)
Aug 26, 2019 9.570 9.730 9.265 9.420 2,190,819 -0.20(-2.08%)
Aug 23, 2019 9.700 9.730 9.350 9.620 3,124,500 -0.13(-1.33%)
Aug 22, 2019 10.03 10.05 9.720 9.750 2,445,318 -0.25(-2.50%)
Aug 21, 2019 9.880 10.12 9.640 10.00 2,253,508 +0.35(+3.63%)
Aug 20, 2019 10.11 10.15 9.630 9.650 3,330,948 -0.13(-1.33%)
Aug 19, 2019 10.49 10.59 9.680 9.780 4,062,104 -0.78(-7.39%)
Aug 16, 2019 10.66 10.73 10.47 10.56 3,402,300 +0.04(+0.38%)
Aug 15, 2019 10.74 10.98 10.41 10.52 6,520,386 +0.16(+1.54%)
Aug 14, 2019 11.14 11.34 10.35 10.36 5,048,332 -0.99(-8.72%)
Aug 13, 2019 11.53 11.90 11.25 11.35 5,510,769 +0.05(+0.47%)
Aug 12, 2019 11.50 12.68 10.26 11.30 18,531,900 -5.38(-32.27%)
Aug 09, 2019 15.82 16.89 15.56 16.68 2,262,500 +1.05(+6.72%)
Aug 08, 2019 15.94 16.08 15.46 15.63 1,599,977 -0.22(-1.39%)
Aug 07, 2019 15.30 17.03 15.17 15.85 2,182,366 +0.20(+1.28%)
Aug 06, 2019 15.70 16.05 15.56 15.65 1,160,052 +0.17(+1.10%)
Aug 05, 2019 15.44 15.53 15.01 15.48 1,483,948 -0.40(-2.52%)
Aug 02, 2019 16.26 16.26 15.84 15.88 780,500 -0.14(-0.87%)
Aug 01, 2019 16.03 16.72 15.80 16.02 1,232,081 -0.43(-2.61%)
Jul 31, 2019 16.70 16.88 16.43 16.45 1,592,695 -0.25(-1.50%)
Jul 30, 2019 16.77 16.87 16.65 16.70 649,722 -0.24(-1.42%)
Jul 29, 2019 16.64 17.05 16.48 16.94 1,018,664 +0.13(+0.77%)
Jul 26, 2019 16.68 16.87 16.61 16.81 734,100 +0.17(+1.02%)
Jul 25, 2019 16.85 16.85 16.43 16.64 909,345 -0.23(-1.36%)
Jul 24, 2019 16.67 17.27 16.67 16.87 1,199,607 +0.09(+0.54%)
Jul 23, 2019 17.12 17.12 16.68 16.78 923,579 -0.21(-1.24%)
Jul 22, 2019 17.39 17.42 16.80 16.99 1,236,651 -0.30(-1.74%)
Jul 19, 2019 17.73 17.88 17.23 17.29 1,262,000 -0.44(-2.48%)
Jul 18, 2019 17.94 18.11 17.55 17.73 1,619,920 -0.23(-1.28%)
Jul 17, 2019 18.11 18.19 17.92 17.96 732,572 -0.16(-0.88%)
Jul 16, 2019 18.04 18.30 17.90 18.12 1,363,388 +0.03(+0.17%)
Jul 15, 2019 18.46 18.51 18.09 18.09 815,719 -0.35(-1.90%)
Jul 12, 2019 18.39 18.53 18.35 18.44 669,900 +0.01(+0.05%)
Jul 11, 2019 18.39 18.60 18.28 18.43 699,776 -0.02(-0.11%)
Jul 10, 2019 18.24 18.53 18.01 18.45 1,663,529 +0.29(+1.60%)
Jul 09, 2019 17.89 18.36 17.86 18.16 706,503 +0.17(+0.94%)
Jul 08, 2019 17.96 18.02 17.58 17.99 864,387 -0.02(-0.11%)
Jul 05, 2019 18.15 18.21 17.90 18.01 893,279 -0.10(-0.55%)
Jul 03, 2019 18.03 18.12 17.91 18.11 637,711 +0.15(+0.83%)
Jul 02, 2019 18.36 18.40 17.90 17.96 1,416,560 -0.40(-2.16%)
Jul 01, 2019 18.39 18.59 18.16 18.36 1,733,099 +0.29(+1.59%)
Jun 28, 2019 18.17 18.41 17.94 18.07 1,171,522 -0.09(-0.49%)
Jun 27, 2019 18.03 18.37 17.91 18.16 1,250,205 +0.11(+0.60%)
Jun 26, 2019 18.06 18.44 17.98 18.05 1,659,576 +0.04(+0.22%)
Jun 25, 2019 18.06 18.25 17.86 18.01 1,236,287 -0.08(-0.44%)
Jun 24, 2019 18.05 18.12 17.84 18.09 1,619,810 +0.01(+0.05%)
Jun 21, 2019 18.00 18.20 17.81 18.08 2,064,298 -0.03(-0.16%)
Jun 20, 2019 17.75 18.11 17.75 18.11 1,455,287 +0.60(+3.40%)
Jun 19, 2019 17.64 17.69 17.45 17.51 1,254,260 -0.05(-0.28%)
Jun 18, 2019 17.41 17.68 17.37 17.56 2,353,167 +0.42(+2.43%)
Jun 17, 2019 16.76 17.38 16.65 17.15 1,312,415 +0.28(+1.65%)
Jun 14, 2019 17.02 17.34 16.81 16.87 1,673,891 -0.14(-0.82%)
Jun 13, 2019 17.25 17.36 16.10 17.01 2,645,702 -0.08(-0.46%)
Jun 12, 2019 16.62 17.55 16.52 17.09 5,273,041 +0.47(+2.81%)
Jun 11, 2019 16.11 16.79 15.85 16.62 2,730,314 +0.62(+3.84%)
Jun 10, 2019 15.60 16.07 15.54 16.01 2,212,613 +0.49(+3.13%)
Jun 07, 2019 15.21 15.57 15.07 15.52 1,198,329 +0.41(+2.69%)
Jun 06, 2019 15.11 15.28 14.76 15.11 874,896 +0.17(+1.13%)
Jun 05, 2019 14.91 15.16 14.78 14.94 955,038 -0.07(-0.46%)
Jun 04, 2019 14.93 15.10 14.60 15.01 2,336,790 +0.16(+1.07%)
Jun 03, 2019 14.82 15.12 14.44 14.85 1,483,354 +0.14(+0.94%)
May 31, 2019 14.65 14.75 14.50 14.72 1,153,181 -0.04(-0.27%)
May 30, 2019 14.90 15.18 14.73 14.76 1,467,193 -0.07(-0.47%)
May 29, 2019 15.30 15.37 14.71 14.82 4,312,470 -0.76(-4.90%)
May 28, 2019 15.30 15.89 15.24 15.59 27,022,454 +0.30(+1.95%)
May 24, 2019 15.05 15.29 14.73 15.29 2,649,102 +0.52(+3.49%)
May 23, 2019 14.87 14.90 14.50 14.78 2,195,752 -0.42(-2.74%)
May 22, 2019 15.18 15.30 14.83 15.19 1,772,538 +0.04(+0.26%)
May 21, 2019 15.37 15.39 15.06 15.15 1,967,091 -0.08(-0.52%)
May 20, 2019 15.23 15.47 15.08 15.23 1,989,813 -0.02(-0.13%)
May 17, 2019 15.23 15.74 14.93 15.25 2,112,469 -0.14(-0.90%)
May 16, 2019 14.90 15.53 14.89 15.39 1,721,778 +0.37(+2.44%)
May 15, 2019 14.21 15.10 14.21 15.02 1,723,580 +0.59(+4.06%)
May 14, 2019 14.04 14.55 13.95 14.44 1,580,350 +0.51(+3.63%)
May 13, 2019 14.27 14.49 13.93 13.93 1,292,660 -0.59(-4.03%)
May 10, 2019 14.88 14.94 14.41 14.52 1,292,857 -0.37(-2.47%)
May 09, 2019 14.57 15.12 14.54 14.88 2,300,223 +0.06(+0.40%)
May 08, 2019 14.68 14.97 14.61 14.82 1,610,864 +0.28(+1.91%)
May 07, 2019 14.39 14.63 14.25 14.55 2,271,364 -0.03(-0.20%)
May 06, 2019 14.02 14.70 13.89 14.58 3,004,774 +0.27(+1.87%)
May 03, 2019 13.74 14.34 13.60 14.31 2,074,779 +0.79(+5.87%)
May 02, 2019 13.30 13.55 13.22 13.52 1,060,755 +0.18(+1.34%)
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.