China Eastern Airlines Corp Ltd (NY: CEA )

21.71 USD -0.09 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.01 22.01 21.51 21.82 26,500 -0.51(-2.28%)
Apr 29, 2021 23.00 23.04 22.17 22.33 6,662 -0.33(-1.46%)
Apr 28, 2021 22.49 22.66 22.40 22.66 4,725 +0.16(+0.71%)
Apr 27, 2021 22.80 22.80 22.50 22.50 11,941 -0.13(-0.57%)
Apr 26, 2021 22.75 22.80 22.62 22.63 6,312 -0.10(-0.44%)
Apr 23, 2021 22.67 22.73 22.67 22.73 9,300 -0.11(-0.48%)
Apr 22, 2021 22.86 22.97 22.66 22.84 10,887 +0.03(+0.13%)
Apr 21, 2021 22.80 22.94 22.80 22.81 9,568 -0.21(-0.91%)
Apr 20, 2021 23.13 23.15 22.88 23.02 19,806 -0.11(-0.48%)
Apr 19, 2021 23.29 23.29 23.08 23.13 6,715 -0.08(-0.34%)
Apr 16, 2021 23.32 23.48 23.21 23.21 9,500 +0.28(+1.22%)
Apr 15, 2021 22.99 23.07 22.90 22.93 4,400 -0.16(-0.69%)
Apr 14, 2021 23.15 23.15 22.89 23.09 7,248 -0.13(-0.56%)
Apr 13, 2021 23.12 23.27 23.04 23.22 6,561 -0.35(-1.48%)
Apr 12, 2021 23.59 23.59 23.19 23.57 8,653 -0.29(-1.22%)
Apr 09, 2021 23.67 23.86 23.60 23.86 5,900 -0.17(-0.71%)
Apr 08, 2021 24.02 24.14 23.98 24.03 8,604 +0.51(+2.17%)
Apr 07, 2021 23.60 23.68 23.52 23.52 4,269 +0.03(+0.13%)
Apr 06, 2021 23.69 23.69 23.49 23.49 6,434 -0.20(-0.84%)
Apr 05, 2021 23.69 23.69 23.50 23.69 3,798 +0.13(+0.55%)
Apr 01, 2021 23.48 23.56 23.29 23.56 5,000 +0.16(+0.68%)
Mar 31, 2021 23.80 23.80 23.40 23.40 8,598 -0.43(-1.80%)
Mar 30, 2021 23.78 23.99 23.49 23.83 9,109 -0.23(-0.96%)
Mar 29, 2021 23.96 24.10 23.87 24.06 4,665 +0.03(+0.12%)
Mar 26, 2021 23.75 24.03 23.50 24.03 8,000 +0.93(+4.03%)
Mar 25, 2021 23.02 23.27 23.01 23.10 15,143 +0.08(+0.35%)
Mar 24, 2021 23.22 23.57 23.00 23.02 14,732 -1.21(-4.99%)
Mar 23, 2021 24.50 24.50 24.22 24.23 13,087 -1.26(-4.94%)
Mar 22, 2021 25.64 25.64 25.26 25.49 11,769 +0.22(+0.87%)
Mar 19, 2021 25.04 25.27 24.98 25.27 10,600 -0.51(-1.98%)
Mar 18, 2021 25.85 26.19 25.78 25.78 14,065 +0.29(+1.14%)
Mar 17, 2021 25.49 25.69 25.38 25.49 19,947 -0.48(-1.85%)
Mar 16, 2021 26.00 26.16 25.95 25.97 41,073 +0.47(+1.84%)
Mar 15, 2021 24.50 25.50 24.50 25.50 40,865 +1.75(+7.37%)
Mar 12, 2021 23.43 23.75 23.39 23.75 8,200 +0.31(+1.32%)
Mar 11, 2021 23.36 23.59 23.26 23.44 17,239 +0.59(+2.58%)
Mar 10, 2021 22.60 22.85 22.60 22.85 6,940 +0.55(+2.47%)
Mar 09, 2021 22.30 22.38 22.17 22.30 21,701 -0.20(-0.89%)
Mar 08, 2021 22.54 22.65 22.12 22.50 26,020 -0.88(-3.76%)
Mar 05, 2021 23.40 23.40 22.82 23.38 19,100 -0.13(-0.55%)
Mar 04, 2021 23.79 23.96 23.37 23.51 26,863 +0.38(+1.64%)
Mar 03, 2021 22.97 23.20 22.93 23.13 25,967 +0.30(+1.31%)
Mar 02, 2021 23.15 23.15 22.78 22.83 7,972 -0.44(-1.89%)
Mar 01, 2021 23.00 23.28 23.00 23.27 19,677 +0.67(+2.96%)
Feb 26, 2021 22.88 22.98 22.52 22.60 18,400 -0.51(-2.21%)
Feb 25, 2021 23.75 23.75 23.11 23.11 34,578 -0.90(-3.75%)
Feb 24, 2021 23.96 24.20 23.65 24.01 40,122 -0.20(-0.83%)
Feb 23, 2021 23.82 24.47 23.70 24.21 63,662 +1.74(+7.74%)
Feb 22, 2021 22.71 22.76 22.47 22.47 20,855 -0.33(-1.45%)
Feb 19, 2021 22.59 22.99 22.59 22.80 17,800 +0.64(+2.89%)
Feb 18, 2021 22.54 22.54 22.00 22.16 11,184 -0.34(-1.51%)
Feb 17, 2021 22.66 22.66 22.34 22.50 15,198 +0.28(+1.26%)
Feb 16, 2021 22.47 22.47 22.16 22.22 8,373 -0.03(-0.13%)
Feb 12, 2021 22.37 22.37 22.25 22.25 6,200 +0.09(+0.41%)
Feb 11, 2021 22.14 22.42 22.12 22.16 14,907 +0.31(+1.42%)
Feb 10, 2021 22.05 22.10 21.75 21.85 9,088 -0.37(-1.67%)
Feb 09, 2021 22.05 22.40 22.02 22.22 24,031 +0.39(+1.79%)
Feb 08, 2021 21.73 21.88 21.68 21.83 12,143 +0.33(+1.53%)
Feb 05, 2021 21.33 21.60 21.18 21.50 36,000 +1.01(+4.93%)
Feb 04, 2021 20.35 20.49 20.35 20.49 14,193 -0.16(-0.77%)
Feb 03, 2021 20.27 20.65 20.27 20.65 32,010 +0.06(+0.29%)
Feb 02, 2021 20.75 20.81 20.47 20.59 22,193 +0.15(+0.73%)
Feb 01, 2021 20.48 20.80 20.42 20.44 20,209 +0.38(+1.89%)
Jan 29, 2021 20.26 20.83 20.01 20.06 9,700 -0.01(-0.05%)
Jan 28, 2021 19.87 20.07 19.80 20.07 19,598 +0.19(+0.96%)
Jan 27, 2021 20.07 20.32 19.82 19.88 13,655 -0.44(-2.17%)
Jan 26, 2021 20.22 20.53 20.21 20.32 21,086 +0.02(+0.10%)
Jan 25, 2021 20.23 20.30 19.99 20.30 65,107 -0.13(-0.64%)
Jan 22, 2021 20.50 20.55 20.12 20.43 40,300 -0.26(-1.26%)
Jan 21, 2021 21.01 21.01 20.68 20.69 14,881 -0.51(-2.41%)
Jan 20, 2021 20.65 21.20 20.65 21.20 12,012 -0.15(-0.70%)
Jan 19, 2021 21.28 21.38 21.04 21.35 26,040 +0.80(+3.89%)
Jan 15, 2021 20.65 20.65 20.34 20.55 16,800 -0.41(-1.96%)
Jan 14, 2021 21.21 21.45 20.88 20.96 10,622 -0.16(-0.76%)
Jan 13, 2021 21.22 21.28 21.11 21.12 9,206 +0.26(+1.25%)
Jan 12, 2021 20.90 20.97 20.85 20.86 6,557 +0.24(+1.16%)
Jan 11, 2021 20.95 20.95 20.50 20.62 36,778 -1.02(-4.71%)
Jan 08, 2021 21.46 21.72 21.44 21.64 9,600 -0.10(-0.46%)
Jan 07, 2021 21.51 21.88 21.45 21.74 11,422 -0.31(-1.41%)
Jan 06, 2021 22.01 22.20 21.75 22.05 16,818 -0.12(-0.54%)
Jan 05, 2021 21.60 22.20 21.60 22.17 24,461 +0.40(+1.84%)
Jan 04, 2021 22.19 22.19 21.68 21.77 16,092 +0.26(+1.21%)
Dec 31, 2020 21.51 21.51 21.51 16,601 -0.29(-1.33%)
Dec 30, 2020 21.79 21.87 21.67 21.80 16,601 -0.03(-0.14%)
Dec 29, 2020 21.84 22.15 21.80 21.83 9,389 +0.02(+0.09%)
Dec 28, 2020 21.64 21.90 21.55 21.81 10,125 +0.08(+0.37%)
Dec 24, 2020 21.67 21.82 21.67 21.73 1,600 +0.24(+1.12%)
Dec 23, 2020 21.45 21.56 21.32 21.49 12,683 +0.00(+0.00%)
Dec 22, 2020 21.79 21.84 21.49 21.49 15,776 -0.45(-2.05%)
Dec 21, 2020 21.92 22.04 21.65 21.94 33,253 -1.05(-4.57%)
Dec 18, 2020 22.76 22.99 22.75 22.99 23,300 +0.01(+0.04%)
Dec 17, 2020 22.57 22.98 22.57 22.98 7,835 +0.78(+3.51%)
Dec 16, 2020 22.56 22.56 22.20 22.20 18,143 -0.63(-2.76%)
Dec 15, 2020 22.62 22.91 22.62 22.83 5,378 +0.34(+1.51%)
Dec 14, 2020 22.43 22.57 22.41 22.49 6,427 -0.35(-1.53%)
Dec 11, 2020 23.09 23.17 22.65 22.84 34,500 -0.13(-0.57%)
Dec 10, 2020 22.74 23.00 22.74 22.97 13,711 +0.13(+0.57%)
Dec 09, 2020 23.25 23.25 22.66 22.84 20,208 -0.55(-2.35%)
Dec 08, 2020 23.35 23.39 23.10 23.39 15,983 -0.06(-0.26%)
Dec 07, 2020 23.50 23.51 23.25 23.45 22,665 -0.50(-2.09%)
Dec 04, 2020 24.04 24.07 23.84 23.95 14,000 -0.09(-0.37%)
Dec 03, 2020 23.83 24.31 23.77 24.04 40,535 +1.10(+4.80%)
Dec 02, 2020 23.00 23.11 22.86 22.94 5,992 -0.26(-1.12%)
Dec 01, 2020 23.02 23.39 22.93 23.20 21,938 +0.82(+3.66%)
Nov 30, 2020 22.89 22.95 22.38 22.38 14,795 -0.88(-3.78%)
Nov 27, 2020 23.53 23.53 23.18 23.26 6,200 +0.12(+0.52%)
Nov 25, 2020 23.15 23.15 22.79 23.14 16,600 -0.20(-0.86%)
Nov 24, 2020 22.92 23.42 22.92 23.34 19,122 +1.07(+4.80%)
Nov 23, 2020 22.61 22.61 22.20 22.27 26,288 -0.38(-1.68%)
Nov 20, 2020 22.55 22.65 22.47 22.65 6,700 -0.22(-0.98%)
Nov 19, 2020 22.96 22.96 22.79 22.87 7,146 -0.11(-0.46%)
Nov 18, 2020 23.44 23.44 22.90 22.98 8,866 -0.47(-2.00%)
Nov 17, 2020 23.77 23.77 23.12 23.45 8,211 +0.25(+1.08%)
Nov 16, 2020 22.78 23.25 22.78 23.20 17,807 +0.72(+3.20%)
Nov 13, 2020 22.17 22.67 22.17 22.48 16,700 +0.20(+0.90%)
Nov 12, 2020 22.84 22.84 22.16 22.28 7,627 -0.76(-3.30%)
Nov 11, 2020 22.97 23.18 22.97 23.04 21,429 +0.29(+1.27%)
Nov 10, 2020 22.68 22.99 22.67 22.75 16,378 +0.07(+0.31%)
Nov 09, 2020 23.26 23.26 22.04 22.68 60,905 +1.79(+8.57%)
Nov 06, 2020 21.00 21.00 20.70 20.89 10,400 -0.17(-0.81%)
Nov 05, 2020 20.91 21.09 20.72 21.06 20,399 +0.25(+1.20%)
Nov 04, 2020 20.43 20.93 20.43 20.81 15,837 +0.77(+3.84%)
Nov 03, 2020 19.96 20.05 19.86 20.04 4,679 +0.35(+1.78%)
Nov 02, 2020 19.71 19.71 19.50 19.69 9,770 +0.04(+0.20%)
Oct 30, 2020 20.00 20.00 19.58 19.65 6,300 -0.64(-3.15%)
Oct 29, 2020 20.09 20.30 20.09 20.29 4,829 +0.19(+0.95%)
Oct 28, 2020 20.74 20.74 20.00 20.10 24,500 -1.10(-5.19%)
Oct 27, 2020 21.28 21.35 21.10 21.20 6,787 -0.17(-0.80%)
Oct 26, 2020 21.55 21.70 21.37 21.37 10,120 -0.49(-2.24%)
Oct 23, 2020 21.84 21.89 21.71 21.86 9,600 +0.57(+2.68%)
Oct 22, 2020 21.25 21.34 21.09 21.29 14,214 -0.23(-1.07%)
Oct 21, 2020 21.42 21.81 21.41 21.52 13,170 +0.58(+2.77%)
Oct 20, 2020 21.01 21.06 20.89 20.94 3,998 +0.05(+0.24%)
Oct 19, 2020 21.00 21.20 20.88 20.89 7,538 -0.08(-0.38%)
Oct 16, 2020 20.81 20.97 20.74 20.97 6,100 +0.40(+1.94%)
Oct 15, 2020 20.75 20.91 20.52 20.57 9,717 -0.55(-2.60%)
Oct 14, 2020 21.52 21.52 21.04 21.12 23,335 -0.72(-3.30%)
Oct 13, 2020 21.76 21.96 21.70 21.84 6,748 -0.03(-0.14%)
Oct 12, 2020 21.92 22.01 21.75 21.87 12,873 -0.20(-0.91%)
Oct 09, 2020 21.98 22.28 21.98 22.07 11,200 -0.64(-2.82%)
Oct 08, 2020 22.12 22.71 21.94 22.71 22,291 +0.73(+3.32%)
Oct 07, 2020 21.96 22.12 21.88 21.98 5,322 +0.29(+1.34%)
Oct 06, 2020 21.90 22.06 21.61 21.69 6,428 +0.12(+0.56%)
Oct 05, 2020 21.68 21.68 21.44 21.57 8,362 -0.07(-0.32%)
Oct 02, 2020 21.65 22.00 21.51 21.64 8,200 -0.27(-1.23%)
Oct 01, 2020 21.94 22.01 21.71 21.91 10,225 +0.31(+1.44%)
Sep 30, 2020 21.53 21.86 21.51 21.60 19,365 +0.32(+1.50%)
Sep 29, 2020 21.35 21.38 21.14 21.28 12,359 -0.31(-1.44%)
Sep 28, 2020 20.95 21.68 20.95 21.59 25,541 +1.12(+5.47%)
Sep 25, 2020 20.17 20.48 20.07 20.47 16,700 -0.13(-0.63%)
Sep 24, 2020 20.62 20.82 20.49 20.60 17,937 -0.52(-2.46%)
Sep 23, 2020 21.53 21.75 21.12 21.12 15,504 -0.65(-2.99%)
Sep 22, 2020 22.00 22.00 21.51 21.77 18,322 -0.72(-3.20%)
Sep 21, 2020 22.73 22.73 22.20 22.49 40,630 -0.75(-3.23%)
Sep 18, 2020 23.50 23.50 22.90 23.24 13,600 -0.76(-3.17%)
Sep 17, 2020 23.92 24.13 23.85 24.00 22,670 +0.19(+0.80%)
Sep 16, 2020 23.95 24.07 23.81 23.81 44,262 +0.31(+1.32%)
Sep 15, 2020 23.65 23.98 23.50 23.50 20,778 +0.28(+1.21%)
Sep 14, 2020 22.99 23.25 22.97 23.22 14,879 +0.30(+1.31%)
Sep 11, 2020 23.00 23.07 22.75 22.92 13,700 -0.03(-0.13%)
Sep 10, 2020 23.23 23.37 22.86 22.95 26,894 -0.74(-3.12%)
Sep 09, 2020 23.45 23.89 23.45 23.69 62,513 +1.29(+5.76%)
Sep 08, 2020 22.06 22.98 22.00 22.40 72,309 +1.55(+7.43%)
Sep 04, 2020 21.00 21.14 20.75 20.85 41,700 +0.50(+2.46%)
Sep 03, 2020 20.56 20.76 20.23 20.35 23,699 +0.02(+0.10%)
Sep 02, 2020 20.33 20.40 20.03 20.33 9,707 -0.08(-0.39%)
Sep 01, 2020 20.57 20.57 20.39 20.41 8,833 +0.10(+0.49%)
Aug 31, 2020 20.97 20.97 20.31 20.31 25,768 -0.09(-0.44%)
Aug 28, 2020 20.36 20.97 20.36 20.40 16,800 +0.18(+0.89%)
Aug 27, 2020 20.27 20.41 20.17 20.22 23,777 -0.01(-0.05%)
Aug 26, 2020 20.55 20.55 20.23 20.23 15,943 -0.09(-0.44%)
Aug 25, 2020 20.11 20.36 20.11 20.32 28,801 +0.83(+4.26%)
Aug 24, 2020 19.61 19.61 19.35 19.49 22,066 -0.28(-1.42%)
Aug 21, 2020 19.68 19.88 19.65 19.77 14,800 +0.12(+0.61%)
Aug 20, 2020 19.44 19.72 19.33 19.65 17,692 +0.62(+3.26%)
Aug 19, 2020 19.06 19.19 19.00 19.03 23,233 +0.09(+0.48%)
Aug 18, 2020 19.12 19.12 18.91 18.94 20,757 -0.42(-2.17%)
Aug 17, 2020 19.32 19.48 19.12 19.36 12,003 -0.03(-0.15%)
Aug 14, 2020 19.36 19.51 19.25 19.39 14,100 +0.14(+0.73%)
Aug 13, 2020 19.40 19.42 19.22 19.25 12,110 -0.22(-1.13%)
Aug 12, 2020 19.43 19.72 19.43 19.47 43,406 +0.81(+4.34%)
Aug 11, 2020 19.00 19.19 18.66 18.66 20,556 -0.04(-0.21%)
Aug 10, 2020 18.40 18.71 18.38 18.70 25,200 +0.33(+1.80%)
Aug 07, 2020 18.31 18.44 18.30 18.37 8,300 -0.19(-1.02%)
Aug 06, 2020 18.34 18.56 18.34 18.56 21,384 +0.40(+2.20%)
Aug 05, 2020 18.23 18.32 18.16 18.16 16,190 +0.17(+0.94%)
Aug 04, 2020 17.94 18.04 17.89 17.99 16,558 +0.10(+0.56%)
Aug 03, 2020 17.90 17.90 17.77 17.89 9,565 +0.17(+0.96%)
Jul 31, 2020 17.81 17.82 17.46 17.72 11,200 -0.09(-0.51%)
Jul 30, 2020 17.81 17.88 17.56 17.81 9,311 -0.16(-0.89%)
Jul 29, 2020 17.93 18.05 17.89 17.97 14,098 +0.01(+0.06%)
Jul 28, 2020 17.90 17.96 17.82 17.96 7,763 -0.08(-0.44%)
Jul 27, 2020 17.96 18.08 17.95 18.04 23,305 +0.12(+0.67%)
Jul 24, 2020 17.94 17.95 17.80 17.92 14,500 -0.14(-0.78%)
Jul 23, 2020 18.29 18.49 18.06 18.06 32,085 -0.41(-2.22%)
Jul 22, 2020 18.47 18.62 18.39 18.47 11,890 +0.13(+0.71%)
Jul 21, 2020 18.79 18.79 18.32 18.34 14,554 -0.31(-1.66%)
Jul 20, 2020 18.23 18.68 18.23 18.65 18,998 +0.42(+2.30%)
Jul 17, 2020 18.25 18.45 18.11 18.23 14,900 +0.04(+0.22%)
Jul 16, 2020 18.32 18.35 18.18 18.19 14,776 -0.35(-1.89%)
Jul 15, 2020 18.53 18.58 18.38 18.54 19,316 +0.19(+1.04%)
Jul 14, 2020 18.28 18.45 18.20 18.35 11,409 +0.15(+0.82%)
Jul 13, 2020 18.27 18.62 18.20 18.20 18,751 -0.34(-1.83%)
Jul 10, 2020 18.30 18.56 18.30 18.54 25,200 -0.17(-0.91%)
Jul 09, 2020 19.13 19.13 18.59 18.71 16,322 -0.64(-3.31%)
Jul 08, 2020 19.10 19.35 18.85 19.35 17,751 +0.54(+2.87%)
Jul 07, 2020 18.90 19.27 18.77 18.81 42,958 -1.63(-7.97%)
Jul 06, 2020 19.22 20.44 19.22 20.44 76,363 +1.73(+9.25%)
Jul 02, 2020 18.47 18.78 18.41 18.71 27,200 +0.54(+2.97%)
Jul 01, 2020 18.18 18.26 18.02 18.17 12,638 +0.05(+0.28%)
Jun 30, 2020 17.91 18.12 17.77 18.12 13,678 -0.21(-1.15%)
Jun 29, 2020 18.09 18.33 17.97 18.33 24,572 +0.23(+1.27%)
Jun 26, 2020 18.34 18.34 17.91 18.10 24,800 -0.32(-1.74%)
Jun 25, 2020 18.25 18.42 18.10 18.42 16,236 -0.07(-0.38%)
Jun 24, 2020 18.53 18.53 18.09 18.49 18,316 -0.21(-1.12%)
Jun 23, 2020 18.90 18.90 18.55 18.70 10,548 -0.07(-0.37%)
Jun 22, 2020 18.73 18.83 18.65 18.77 34,803 -0.20(-1.05%)
Jun 19, 2020 19.17 19.43 18.71 18.97 25,300 +0.01(+0.05%)
Jun 18, 2020 18.75 19.07 18.75 18.96 16,118 +0.26(+1.39%)
Jun 17, 2020 18.90 18.93 18.68 18.70 24,332 -0.35(-1.84%)
Jun 16, 2020 19.77 19.79 19.03 19.05 36,953 +0.03(+0.16%)
Jun 15, 2020 18.60 19.25 18.52 19.02 32,560 -0.10(-0.52%)
Jun 12, 2020 19.20 19.27 18.77 19.12 47,600 +0.62(+3.35%)
Jun 11, 2020 17.87 19.01 17.87 18.50 61,283 -0.90(-4.64%)
Jun 10, 2020 20.00 20.00 19.10 19.40 117,188 -0.91(-4.48%)
Jun 09, 2020 20.56 20.56 20.18 20.31 48,922 -0.57(-2.73%)
Jun 08, 2020 21.05 21.09 20.41 20.88 82,772 +0.60(+2.96%)
Jun 05, 2020 20.31 20.83 20.25 20.28 152,100 +1.48(+7.87%)
Jun 04, 2020 18.39 18.80 18.36 18.80 52,394 +0.23(+1.24%)
Jun 03, 2020 18.58 18.63 18.32 18.57 48,360 +0.07(+0.38%)
Jun 02, 2020 18.10 18.63 18.07 18.50 101,349 +0.90(+5.11%)
Jun 01, 2020 17.42 17.69 17.42 17.60 31,621 +0.22(+1.27%)
May 29, 2020 17.01 17.38 16.85 17.38 35,000 +0.16(+0.93%)
May 28, 2020 17.39 17.55 17.14 17.22 49,984 -0.51(-2.88%)
May 27, 2020 17.59 17.87 17.08 17.73 75,207 -0.54(-2.96%)
May 26, 2020 17.38 18.27 17.25 18.27 49,169 +1.55(+9.27%)
May 22, 2020 17.09 17.29 16.67 16.72 50,800 -0.98(-5.54%)
May 21, 2020 17.74 17.99 17.43 17.70 53,215 -0.64(-3.49%)
May 20, 2020 18.36 18.57 18.19 18.34 28,640 +0.25(+1.38%)
May 19, 2020 18.20 18.43 18.00 18.09 30,072 -0.08(-0.44%)
May 18, 2020 17.75 18.19 17.73 18.17 29,707 +0.69(+3.95%)
May 15, 2020 17.26 17.58 17.24 17.48 11,800 -0.28(-1.58%)
May 14, 2020 17.51 17.76 17.00 17.76 22,523 -0.20(-1.11%)
May 13, 2020 18.41 18.60 17.57 17.96 44,873 -0.76(-4.06%)
May 12, 2020 19.12 19.12 18.68 18.72 18,556 -0.49(-2.55%)
May 11, 2020 18.99 19.21 18.75 19.21 35,399 +0.22(+1.16%)
May 08, 2020 18.90 19.69 18.78 18.99 22,100 +0.45(+2.43%)
May 07, 2020 18.60 18.69 18.28 18.54 37,264 -0.15(-0.80%)
May 06, 2020 19.30 19.30 18.57 18.69 37,893 -0.88(-4.50%)
May 05, 2020 19.70 19.85 19.57 19.57 18,685 -0.35(-1.76%)
May 04, 2020 19.79 19.93 18.90 19.92 41,297 -0.28(-1.39%)
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.