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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.955 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 12.33 12.51 11.95 12.14 1,610,054 -0.26(-2.13%)
Jan 30, 2020 12.48 12.81 12.23 12.41 1,520,599 -0.39(-3.07%)
Jan 29, 2020 13.17 13.26 12.78 12.80 1,224,589 -0.31(-2.37%)
Jan 28, 2020 12.90 13.16 12.70 13.11 1,594,146 +0.37(+2.87%)
Jan 27, 2020 12.76 13.09 11.05 12.75 3,585,676 -0.97(-7.06%)
Jan 24, 2020 14.71 14.72 13.36 13.71 2,826,247 -0.96(-6.53%)
Jan 23, 2020 15.00 15.02 14.27 14.67 5,304,305 -0.51(-3.37%)
Jan 22, 2020 14.03 15.46 13.76 15.18 6,594,030 +1.84(+13.75%)
Jan 21, 2020 12.96 13.40 12.91 13.35 2,049,187 +0.25(+1.88%)
Jan 17, 2020 12.96 13.13 12.87 13.10 1,518,927 +0.08(+0.63%)
Jan 16, 2020 12.87 13.13 12.85 13.02 2,428,715 +0.26(+2.08%)
Jan 15, 2020 12.85 12.96 12.63 12.75 2,857,158 -0.03(-0.21%)
Jan 14, 2020 13.46 13.48 12.74 12.78 2,132,858 -0.70(-5.21%)
Jan 13, 2020 13.48 13.73 13.38 13.49 1,332,231 +0.17(+1.30%)
Jan 10, 2020 14.09 14.14 13.22 13.31 2,177,187 -0.65(-4.64%)
Jan 09, 2020 13.82 14.40 13.82 13.96 2,330,658 +0.26(+1.87%)
Jan 08, 2020 13.50 13.80 13.29 13.70 2,257,105 +0.04(+0.27%)
Jan 07, 2020 13.42 13.80 13.33 13.67 2,297,899 +0.31(+2.32%)
Jan 06, 2020 13.83 13.83 13.22 13.36 2,226,838 -0.48(-3.50%)
Jan 03, 2020 13.37 13.92 13.17 13.84 1,715,091 -0.04(-0.26%)
Jan 02, 2020 12.78 13.97 12.78 13.88 3,037,890 +1.20(+9.43%)
Dec 31, 2019 12.74 12.95 12.63 12.68 2,390,656 -0.05(-0.36%)
Dec 30, 2019 11.93 12.76 11.75 12.73 3,979,335 +0.79(+6.58%)
Dec 27, 2019 11.87 12.02 11.70 11.94 1,483,659 +0.07(+0.62%)
Dec 26, 2019 11.81 11.91 11.70 11.87 1,615,951 +0.15(+1.25%)
Dec 24, 2019 11.70 11.86 11.70 11.72 1,434,700 +0.06(+0.55%)
Dec 23, 2019 11.70 11.81 11.54 11.66 1,767,354 -0.05(-0.39%)
Dec 20, 2019 11.48 11.82 11.45 11.70 1,966,894 +0.30(+2.64%)
Dec 19, 2019 11.62 11.76 11.29 11.40 1,250,608 -0.35(-2.95%)
Dec 18, 2019 11.21 11.80 11.21 11.75 3,290,898 +0.49(+4.38%)
Dec 17, 2019 10.96 11.28 10.87 11.26 2,614,988 +0.37(+3.35%)
Dec 16, 2019 10.78 10.96 10.73 10.89 1,184,258 +0.11(+1.02%)
Dec 13, 2019 10.58 10.78 10.47 10.78 2,756,478 +0.22(+2.07%)
Dec 12, 2019 10.16 10.59 9.623 10.56 3,580,559 +0.40(+3.95%)
Dec 11, 2019 10.46 10.46 10.08 10.16 2,018,411 -0.30(-2.88%)
Dec 10, 2019 10.55 10.69 10.44 10.46 747,734 -0.08(-0.78%)
Dec 09, 2019 10.86 10.95 10.52 10.55 985,770 -0.29(-2.70%)
Dec 06, 2019 10.82 10.86 10.63 10.84 617,297 +0.15(+1.37%)
Dec 05, 2019 10.67 10.83 10.65 10.69 506,795 +0.01(+0.09%)
Dec 04, 2019 10.88 10.94 10.64 10.68 662,115 -0.13(-1.18%)
Dec 03, 2019 10.65 10.86 10.58 10.81 972,476 -0.03(-0.25%)
Dec 02, 2019 10.91 11.05 10.73 10.84 579,096 -0.04(-0.34%)
Nov 29, 2019 10.89 10.89 10.60 10.87 352,021 -0.06(-0.58%)
Nov 27, 2019 10.87 10.95 10.69 10.94 683,780 +0.04(+0.33%)
Nov 26, 2019 10.86 10.91 10.74 10.90 582,232 +0.05(+0.51%)
Nov 25, 2019 10.60 10.96 10.60 10.85 757,426 +0.33(+3.13%)
Nov 22, 2019 10.73 10.94 10.46 10.52 1,147,081 -0.08(-0.78%)
Nov 21, 2019 10.66 10.87 10.57 10.60 1,445,951 -0.31(-2.84%)
Nov 20, 2019 11.41 11.43 10.51 10.91 3,243,718 -0.89(-7.51%)
Nov 19, 2019 12.05 12.05 11.66 11.80 1,781,706 -0.06(-0.54%)
Nov 18, 2019 11.73 11.99 11.29 11.86 5,181,398 +0.45(+3.92%)
Nov 15, 2019 11.38 11.48 11.32 11.41 1,869,525 +0.02(+0.16%)
Nov 14, 2019 11.45 11.53 11.26 11.39 1,103,117 -0.03(-0.24%)
Nov 13, 2019 11.40 11.49 11.33 11.42 771,902 +0.01(+0.08%)
Nov 12, 2019 11.46 11.54 11.33 11.41 893,567 +0.03(+0.24%)
Nov 11, 2019 10.83 11.41 10.83 11.39 1,044,058 +0.38(+3.49%)
Nov 08, 2019 10.77 11.00 10.65 11.00 552,128 +0.21(+1.95%)
Nov 07, 2019 10.86 10.97 10.66 10.79 682,301 -0.02(-0.17%)
Nov 06, 2019 10.92 11.00 10.76 10.81 427,026 -0.09(-0.84%)
Nov 05, 2019 10.96 11.07 10.79 10.90 1,026,343 -0.03(-0.25%)
Nov 04, 2019 10.74 10.95 10.59 10.93 697,294 +0.33(+3.10%)
Nov 01, 2019 10.57 10.76 10.05 10.60 813,898 +0.25(+2.38%)
Oct 31, 2019 10.59 10.60 10.14 10.35 757,843 -0.21(-1.99%)
Oct 30, 2019 10.50 10.58 10.38 10.56 609,877 +0.05(+0.43%)
Oct 29, 2019 10.56 10.68 10.42 10.52 836,134 -0.04(-0.35%)
Oct 28, 2019 10.15 10.57 10.15 10.55 623,994 +0.51(+5.09%)
Oct 25, 2019 10.13 10.22 10.01 10.04 501,635 -0.07(-0.72%)
Oct 24, 2019 10.18 10.29 9.888 10.12 681,353 +0.00(+0.00%)
Oct 23, 2019 9.851 10.17 9.851 10.12 837,532 +0.24(+2.40%)
Oct 22, 2019 9.751 9.997 9.751 9.879 920,664 +0.16(+1.60%)
Oct 21, 2019 9.495 9.778 9.258 9.724 1,193,044 +0.02(+0.19%)
Oct 18, 2019 9.806 9.872 9.514 9.705 1,143,248 -0.09(-0.93%)
Oct 17, 2019 9.368 9.815 9.285 9.797 1,314,748 +0.53(+5.71%)
Oct 16, 2019 9.185 9.377 9.048 9.267 758,334 +0.09(+1.00%)
Oct 15, 2019 8.902 9.304 8.865 9.176 1,070,092 +0.28(+3.18%)
Oct 14, 2019 8.719 9.002 8.591 8.893 771,072 +0.17(+1.99%)
Oct 11, 2019 8.573 8.975 8.573 8.719 1,144,452 +0.28(+3.35%)
Oct 10, 2019 8.436 8.573 8.227 8.436 1,010,458 +0.22(+2.67%)
Oct 09, 2019 8.016 8.245 7.971 8.217 910,283 +0.40(+5.14%)
Oct 08, 2019 7.852 7.998 7.697 7.815 1,507,742 -0.07(-0.93%)
Oct 07, 2019 7.971 8.199 7.834 7.888 1,329,742 -0.16(-2.04%)
Oct 04, 2019 8.226 8.290 7.989 8.053 982,680 -0.21(-2.54%)
Oct 03, 2019 8.199 8.327 7.961 8.263 1,202,951 +0.07(+0.89%)
Oct 02, 2019 8.299 8.582 8.171 8.190 1,444,325 -0.27(-3.24%)
Oct 01, 2019 9.176 9.185 8.354 8.464 1,658,110 -0.69(-7.58%)
Sep 30, 2019 9.194 9.194 8.984 9.158 758,574 +0.07(+0.80%)
Sep 27, 2019 9.368 9.441 8.984 9.084 1,071,398 -0.27(-2.93%)
Sep 26, 2019 9.514 9.632 9.313 9.358 1,219,731 -0.16(-1.63%)
Sep 25, 2019 9.459 9.641 9.340 9.514 1,023,657 +0.04(+0.39%)
Sep 24, 2019 10.18 10.26 9.459 9.477 945,439 -0.71(-6.99%)
Sep 23, 2019 10.01 10.21 9.892 10.19 1,599,934 +0.27(+2.76%)
Sep 20, 2019 10.40 10.46 9.915 9.915 3,840,582 -0.47(-4.49%)
Sep 19, 2019 10.31 10.57 10.30 10.38 1,667,430 +0.12(+1.16%)
Sep 18, 2019 10.43 10.45 10.07 10.26 889,079 -0.16(-1.49%)
Sep 17, 2019 10.44 10.68 10.34 10.42 1,161,273 -0.05(-0.50%)
Sep 16, 2019 10.34 10.55 10.34 10.47 1,227,068 +0.03(+0.24%)
Sep 13, 2019 10.77 10.96 10.33 10.44 2,534,357 -0.32(-2.97%)
Sep 12, 2019 10.31 10.81 10.23 10.76 1,634,023 +0.55(+5.36%)
Sep 11, 2019 10.48 10.55 10.10 10.22 1,457,794 -0.26(-2.44%)
Sep 10, 2019 10.09 10.49 9.952 10.47 1,449,879 +0.18(+1.77%)
Sep 09, 2019 10.41 10.44 10.10 10.29 1,417,629 -0.10(-0.97%)
Sep 06, 2019 10.09 10.50 10.09 10.39 2,538,957 +0.27(+2.71%)
Sep 05, 2019 10.32 10.39 9.815 10.12 1,259,402 +0.00(+0.00%)
Sep 04, 2019 9.797 10.31 9.797 10.12 3,984,287 +0.39(+4.04%)
Sep 03, 2019 9.404 9.888 9.267 9.724 1,954,895 +0.37(+3.90%)
Aug 30, 2019 9.130 9.413 9.066 9.358 1,817,828 +0.38(+4.27%)
Aug 29, 2019 9.559 9.660 8.929 8.975 831,024 -0.48(-5.12%)
Aug 28, 2019 9.084 9.486 9.057 9.459 702,294 +0.29(+3.19%)
Aug 27, 2019 9.313 9.331 9.057 9.167 899,425 -0.06(-0.69%)
Aug 26, 2019 9.249 9.431 9.021 9.231 619,007 +0.07(+0.80%)
Aug 23, 2019 9.221 9.486 9.130 9.158 660,341 -0.02(-0.20%)
Aug 22, 2019 9.778 9.778 9.121 9.176 430,175 -0.63(-6.42%)
Aug 21, 2019 9.450 9.851 9.450 9.806 806,274 +0.37(+3.87%)
Aug 20, 2019 9.605 9.655 9.322 9.441 342,899 -0.08(-0.86%)
Aug 19, 2019 9.979 10.06 9.477 9.523 663,967 -0.22(-2.25%)
Aug 16, 2019 9.450 9.879 9.358 9.742 644,569 +0.45(+4.81%)
Aug 15, 2019 9.194 9.532 9.094 9.294 519,826 +0.18(+2.00%)
Aug 14, 2019 9.221 9.399 8.920 9.112 626,340 -0.26(-2.82%)
Aug 13, 2019 9.203 9.851 9.203 9.377 560,251 +0.16(+1.68%)
Aug 12, 2019 9.231 9.276 9.041 9.221 433,239 -0.15(-1.56%)
Aug 09, 2019 9.751 10.01 9.249 9.368 635,916 -0.40(-4.11%)
Aug 08, 2019 9.313 9.961 9.313 9.769 1,196,030 +0.57(+6.15%)
Aug 07, 2019 9.176 9.304 8.929 9.203 436,693 -0.09(-0.98%)
Aug 06, 2019 9.304 9.340 9.176 9.294 384,076 +0.09(+0.99%)
Aug 05, 2019 9.249 9.386 8.774 9.203 903,978 -0.29(-3.08%)
Aug 02, 2019 9.532 10.01 9.322 9.495 446,105 -0.04(-0.38%)
Aug 01, 2019 9.705 10.05 9.495 9.532 602,774 -0.15(-1.51%)
Jul 31, 2019 9.778 9.888 9.568 9.678 403,074 -0.01(-0.09%)
Jul 30, 2019 9.769 9.815 9.678 9.687 394,803 -0.09(-0.93%)
Jul 29, 2019 9.851 9.952 9.742 9.778 337,928 -0.06(-0.65%)
Jul 26, 2019 9.806 10.07 9.724 9.842 691,009 +0.12(+1.22%)
Jul 25, 2019 10.11 10.16 9.710 9.724 573,640 -0.34(-3.36%)
Jul 24, 2019 10.31 10.38 9.952 10.06 540,303 -0.22(-2.13%)
Jul 23, 2019 10.04 10.38 10.03 10.28 675,035 +0.27(+2.74%)
Jul 22, 2019 10.35 10.38 9.888 10.01 935,571 -0.35(-3.35%)
Jul 19, 2019 10.41 10.59 10.34 10.35 730,219 +0.03(+0.27%)
Jul 18, 2019 10.27 10.44 10.19 10.33 536,484 -0.04(-0.35%)
Jul 17, 2019 10.59 10.66 10.18 10.36 557,497 -0.19(-1.82%)
Jul 16, 2019 11.11 11.11 10.43 10.55 894,011 -0.40(-3.67%)
Jul 15, 2019 10.64 10.97 10.64 10.96 992,324 +0.37(+3.54%)
Jul 12, 2019 10.96 10.96 10.56 10.58 410,947 -0.33(-3.01%)
Jul 11, 2019 10.97 11.03 10.80 10.91 529,255 -0.02(-0.17%)
Jul 10, 2019 10.90 11.08 10.62 10.93 1,115,243 +0.03(+0.25%)
Jul 09, 2019 10.63 11.07 10.63 10.90 825,396 +0.15(+1.36%)
Jul 08, 2019 10.85 10.86 10.61 10.76 698,264 -0.13(-1.17%)
Jul 05, 2019 10.93 10.99 10.51 10.88 460,234 -0.10(-0.91%)
Jul 03, 2019 10.76 11.11 10.59 10.98 692,323 +0.16(+1.43%)
Jul 02, 2019 10.75 10.89 10.61 10.83 1,046,242 +0.15(+1.37%)
Jul 01, 2019 10.76 10.90 10.65 10.68 1,374,509 +0.49(+4.84%)
Jun 28, 2019 10.56 10.66 10.05 10.19 915,649 -0.43(-4.04%)
Jun 27, 2019 10.43 10.64 10.37 10.62 1,280,419 +0.26(+2.47%)
Jun 26, 2019 10.33 10.55 10.26 10.36 1,671,976 +0.09(+0.89%)
Jun 25, 2019 10.77 10.80 10.16 10.27 1,573,008 -0.59(-5.46%)
Jun 24, 2019 10.74 11.21 10.74 10.86 1,368,178 +0.13(+1.19%)
Jun 21, 2019 10.87 10.93 10.35 10.74 730,438 -0.18(-1.67%)
Jun 20, 2019 10.65 10.95 10.61 10.92 906,325 +0.42(+4.00%)
Jun 19, 2019 10.47 10.71 10.39 10.50 763,366 +0.08(+0.79%)
Jun 18, 2019 10.01 10.44 9.915 10.42 935,260 +0.47(+4.68%)
Jun 17, 2019 10.03 10.25 9.906 9.952 907,066 -0.04(-0.37%)
Jun 14, 2019 10.28 10.28 9.861 9.988 1,262,852 -0.30(-2.93%)
Jun 13, 2019 10.55 10.59 10.14 10.29 538,113 -0.14(-1.31%)
Jun 12, 2019 10.42 10.76 10.28 10.43 985,382 +0.05(+0.44%)
Jun 11, 2019 10.27 10.55 10.13 10.38 736,930 +0.24(+2.34%)
Jun 10, 2019 9.915 10.17 9.897 10.14 768,478 +0.41(+4.22%)
Jun 07, 2019 9.897 10.05 9.678 9.733 831,642 -0.11(-1.11%)
Jun 06, 2019 10.13 10.24 9.696 9.842 1,207,011 -0.26(-2.62%)
Jun 05, 2019 10.76 10.93 9.970 10.11 1,072,742 -0.58(-5.38%)
Jun 04, 2019 10.30 10.76 10.30 10.68 1,440,616 +0.43(+4.19%)
Jun 03, 2019 10.34 10.55 10.16 10.25 992,018 -0.06(-0.62%)
May 31, 2019 10.44 10.55 10.29 10.32 893,415 -0.26(-2.42%)
May 30, 2019 10.93 11.02 10.54 10.57 531,842 -0.34(-3.10%)
May 29, 2019 11.18 11.19 10.77 10.91 1,024,926 -0.30(-2.69%)
May 28, 2019 11.22 11.50 11.12 11.21 5,519,292 -0.05(-0.41%)
May 24, 2019 11.08 11.39 11.06 11.26 1,015,648 +0.25(+2.24%)
May 23, 2019 11.18 11.21 10.87 11.01 1,342,721 -0.43(-3.75%)
May 22, 2019 11.14 11.59 10.96 11.44 1,366,774 +0.23(+2.04%)
May 21, 2019 10.84 11.40 10.84 11.21 1,146,585 +0.44(+4.07%)
May 20, 2019 11.59 11.62 10.77 10.77 1,867,327 -1.09(-9.16%)
May 17, 2019 12.42 12.56 11.66 11.86 2,468,969 -0.63(-5.04%)
May 16, 2019 11.87 12.65 11.87 12.49 1,418,287 +0.63(+5.31%)
May 15, 2019 11.96 12.09 11.78 11.86 684,258 -0.09(-0.76%)
May 14, 2019 11.61 12.01 11.46 11.95 949,619 +0.58(+5.14%)
May 13, 2019 11.48 11.55 11.08 11.37 887,251 -0.47(-4.01%)
May 10, 2019 11.73 12.00 11.53 11.84 762,968 +0.47(+4.09%)
May 09, 2019 11.71 11.78 11.23 11.38 1,004,509 -0.59(-4.96%)
May 08, 2019 12.13 12.38 11.30 11.97 1,747,371 -0.28(-2.31%)
May 07, 2019 12.42 12.59 12.16 12.25 1,348,174 -0.35(-2.75%)
May 06, 2019 12.30 12.81 12.10 12.60 1,566,151 -0.64(-4.83%)
May 03, 2019 12.36 13.35 12.16 13.24 3,670,814 +0.91(+7.41%)
May 02, 2019 11.81 12.34 11.76 12.33 2,090,451 +0.55(+4.65%)
May 01, 2019 11.84 12.01 11.77 11.78 1,362,903 +0.00(+0.00%)
Apr 30, 2019 12.35 12.43 11.75 11.78 2,367,940 -0.63(-5.08%)
Apr 29, 2019 12.41 12.56 12.12 12.41 4,369,600 +0.09(+0.74%)
Apr 26, 2019 11.96 12.39 11.82 12.32 1,938,746 +0.36(+2.98%)
Apr 25, 2019 12.18 12.23 11.76 11.96 1,556,190 -0.32(-2.60%)
Apr 24, 2019 12.28 12.43 11.70 12.28 2,002,835 +0.00(+0.00%)
Apr 23, 2019 12.31 12.36 12.11 12.28 1,282,149 +0.11(+0.90%)
Apr 22, 2019 12.86 12.86 12.10 12.17 2,282,201 -1.00(-7.62%)
Apr 18, 2019 12.78 13.24 12.57 13.17 1,234,922 +0.54(+4.26%)
Apr 17, 2019 12.61 12.81 12.54 12.64 1,551,595 +0.18(+1.47%)
Apr 16, 2019 12.38 12.65 12.23 12.45 986,885 +0.35(+2.87%)
Apr 15, 2019 12.76 12.76 11.91 12.11 909,349 -0.68(-5.29%)
Apr 12, 2019 12.78 13.31 12.65 12.78 1,219,588 +0.25(+1.97%)
Apr 11, 2019 12.40 12.68 12.30 12.54 604,431 +0.13(+1.03%)
Apr 10, 2019 12.86 12.91 12.17 12.41 1,183,851 -0.47(-3.69%)
Apr 09, 2019 13.07 13.38 12.77 12.88 1,398,817 -0.16(-1.19%)
Apr 08, 2019 11.68 13.26 11.65 13.04 1,744,386 +1.11(+9.34%)
Apr 05, 2019 11.49 12.05 11.49 11.92 2,335,674 +0.55(+4.82%)
Apr 04, 2019 10.84 11.49 10.81 11.38 851,447 +0.49(+4.53%)
Apr 03, 2019 11.15 11.66 10.82 10.88 898,336 -0.03(-0.25%)
Apr 02, 2019 10.21 11.07 10.14 10.91 1,187,721 +0.77(+7.56%)
Apr 01, 2019 9.778 10.31 9.724 10.14 819,276 +0.56(+5.81%)
Mar 29, 2019 9.523 9.587 8.628 9.587 1,808,080 +0.06(+0.67%)
Mar 28, 2019 9.468 9.824 8.865 9.523 2,120,356 -0.31(-3.16%)
Mar 27, 2019 10.09 10.22 9.742 9.833 870,202 -0.23(-2.27%)
Mar 26, 2019 10.29 10.29 9.833 10.06 633,191 -0.22(-2.13%)
Mar 25, 2019 9.769 10.44 9.605 10.28 1,081,415 +0.47(+4.74%)
Mar 22, 2019 10.19 10.31 9.632 9.815 1,130,104 -0.50(-4.87%)
Mar 21, 2019 9.815 10.39 9.769 10.32 1,515,697 +0.47(+4.73%)
Mar 20, 2019 10.44 10.44 9.701 9.851 1,945,078 -0.58(-5.52%)
Mar 19, 2019 9.568 10.52 9.386 10.43 3,366,478 +0.85(+8.87%)
Mar 18, 2019 9.495 9.591 9.130 9.578 5,252,511 -0.04(-0.38%)
Mar 15, 2019 9.596 9.692 9.486 9.614 2,573,129 +0.13(+1.35%)
Mar 14, 2019 10.93 10.96 9.422 9.486 2,102,658 -0.69(-6.82%)
Mar 13, 2019 10.27 10.30 10.10 10.18 974,323 -0.07(-0.71%)
Mar 12, 2019 10.33 10.39 9.952 10.25 654,394 +0.03(+0.27%)
Mar 11, 2019 10.19 10.37 10.07 10.23 490,098 +0.13(+1.27%)
Mar 08, 2019 10.38 10.38 9.833 10.10 681,699 -0.08(-0.81%)
Mar 07, 2019 10.68 10.68 10.14 10.18 619,174 -0.50(-4.70%)
Mar 06, 2019 10.86 11.00 10.65 10.68 309,437 -0.16(-1.52%)
Mar 05, 2019 11.02 11.07 10.70 10.85 345,398 -0.21(-1.90%)
Mar 04, 2019 10.97 11.36 10.83 11.06 492,069 -0.04(-0.33%)
Mar 01, 2019 10.83 11.14 10.70 11.09 344,902 +0.46(+4.29%)
Feb 28, 2019 10.99 11.03 10.53 10.64 313,875 -0.36(-3.24%)
Feb 27, 2019 10.86 11.08 10.62 10.99 381,817 +0.07(+0.67%)
Feb 26, 2019 10.96 11.08 10.82 10.92 341,054 -0.13(-1.16%)
Feb 25, 2019 11.23 11.70 10.98 11.05 1,057,443 +0.57(+5.40%)
Feb 22, 2019 9.404 10.62 9.386 10.48 837,556 +1.07(+11.35%)
Feb 21, 2019 9.413 9.587 9.322 9.413 762,475 +0.03(+0.29%)
Feb 20, 2019 9.231 9.450 9.158 9.386 702,290 +0.21(+2.29%)
Feb 19, 2019 9.176 9.368 9.103 9.176 1,247,062 +0.01(+0.10%)
Feb 15, 2019 9.221 9.240 9.148 9.167 600,648 -0.01(-0.10%)
Feb 14, 2019 9.240 9.258 9.057 9.176 491,141 -0.13(-1.37%)
Feb 13, 2019 9.139 9.450 9.094 9.304 1,020,880 +0.17(+1.90%)
Feb 12, 2019 9.240 9.240 9.098 9.130 510,100 +0.00(+0.00%)
Feb 11, 2019 9.258 9.276 9.103 9.130 611,439 -0.01(-0.10%)
Feb 08, 2019 9.167 9.231 9.084 9.139 172,067 -0.08(-0.89%)
Feb 07, 2019 9.158 9.349 9.025 9.221 180,207 +0.05(+0.60%)
Feb 06, 2019 9.267 9.276 9.002 9.167 166,033 -0.10(-1.08%)
Feb 05, 2019 9.304 9.349 9.130 9.267 271,104 +0.04(+0.40%)
Feb 04, 2019 8.966 9.240 8.792 9.231 194,091 +0.24(+2.64%)
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.