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

Ryanair Hlds Plc ADR (NQ: RYAAY )

123.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2021 109.81 112.80 109.45 112.63 286,728 +2.82(+2.57%)
Oct 28, 2021 109.44 109.81 199,440 +2.04(+1.90%)
Oct 27, 2021 108.03 108.56 106.92 107.77 152,529 -0.43(-0.39%)
Oct 26, 2021 109.61 107.56 108.20 192,441 -0.81(-0.75%)
Oct 25, 2021 107.58 109.13 107.55 109.01 246,336 +1.44(+1.34%)
Oct 22, 2021 107.17 108.16 107.17 107.57 111,119 +0.01(+0.01%)
Oct 21, 2021 108.46 109.09 107.10 107.56 166,605 -0.92(-0.85%)
Oct 20, 2021 108.79 109.18 107.36 108.48 431,523 -2.47(-2.23%)
Oct 19, 2021 112.92 112.92 110.78 110.95 245,018 -2.73(-2.40%)
Oct 18, 2021 114.14 114.94 112.93 113.68 193,457 -3.14(-2.69%)
Oct 15, 2021 117.76 119.33 116.73 116.83 268,775 +0.76(+0.66%)
Oct 14, 2021 113.63 116.75 113.63 116.06 275,956 +4.06(+3.62%)
Oct 13, 2021 111.16 112.31 111.05 112.01 240,305 -1.05(-0.93%)
Oct 12, 2021 112.68 113.32 112.14 113.06 218,456 -1.42(-1.24%)
Oct 11, 2021 115.67 115.82 114.21 114.48 176,436 -0.43(-0.37%)
Oct 08, 2021 112.43 116.50 112.04 114.90 426,749 +0.73(+0.64%)
Oct 07, 2021 111.55 114.44 111.02 114.17 363,946 +3.24(+2.93%)
Oct 06, 2021 111.45 111.99 108.05 110.92 300,752 -3.05(-2.67%)
Oct 05, 2021 114.57 115.01 113.22 113.97 162,438 -1.11(-0.97%)
Oct 04, 2021 116.95 118.58 114.94 115.08 216,523 -1.54(-1.32%)
Oct 01, 2021 111.21 116.78 111.21 116.62 260,878 +7.41(+6.79%)
Sep 30, 2021 110.73 110.73 108.71 109.21 321,183 -3.29(-2.93%)
Sep 29, 2021 111.22 113.11 109.85 112.50 266,932 +1.81(+1.63%)
Sep 28, 2021 112.06 112.78 110.02 110.70 332,758 -2.03(-1.80%)
Sep 27, 2021 114.69 116.05 112.67 112.73 247,311 -0.81(-0.72%)
Sep 24, 2021 112.00 113.89 111.81 113.54 173,174 +1.31(+1.17%)
Sep 23, 2021 110.11 112.84 109.79 112.23 180,233 +2.27(+2.07%)
Sep 22, 2021 111.87 112.68 109.90 109.96 367,155 -1.18(-1.06%)
Sep 21, 2021 111.36 112.87 110.83 111.14 186,704 -2.07(-1.83%)
Sep 20, 2021 114.36 115.08 111.80 113.22 249,024 -1.26(-1.10%)
Sep 17, 2021 114.11 115.10 112.68 114.48 261,831 +0.98(+0.87%)
Sep 16, 2021 110.28 113.59 109.31 113.49 326,721 +8.31(+7.91%)
Sep 15, 2021 103.55 105.27 102.75 105.18 275,826 +1.11(+1.07%)
Sep 14, 2021 104.75 105.02 103.11 104.07 255,851 -0.96(-0.92%)
Sep 13, 2021 105.54 106.53 104.53 105.03 503,562 +0.29(+0.27%)
Sep 10, 2021 105.54 106.06 104.50 104.74 383,961 -1.89(-1.77%)
Sep 09, 2021 105.35 107.16 105.17 106.63 295,235 +0.38(+0.35%)
Sep 08, 2021 107.58 107.68 105.47 106.25 239,474 -1.05(-0.98%)
Sep 07, 2021 106.70 107.92 106.70 107.30 469,303 +0.03(+0.03%)
Sep 03, 2021 106.46 107.34 105.94 107.27 184,659 +0.99(+0.93%)
Sep 02, 2021 108.38 108.38 106.19 106.28 200,429 -0.69(-0.64%)
Sep 01, 2021 107.54 108.74 106.85 106.97 234,458 +0.10(+0.09%)
Aug 31, 2021 106.02 107.71 105.74 106.87 482,906 +0.01(+0.01%)
Aug 30, 2021 107.63 107.88 106.57 106.86 180,208 -0.67(-0.62%)
Aug 27, 2021 107.23 108.06 106.85 107.52 243,969 -0.36(-0.33%)
Aug 26, 2021 106.92 108.62 106.64 107.88 162,179 -0.70(-0.65%)
Aug 25, 2021 108.98 108.98 107.64 108.58 194,830 +0.89(+0.83%)
Aug 24, 2021 108.02 109.08 107.44 107.69 84,547 +0.60(+0.56%)
Aug 23, 2021 105.45 107.26 105.02 107.08 202,880 +2.80(+2.68%)
Aug 20, 2021 104.24 104.44 103.37 104.29 132,882 -0.10(-0.09%)
Aug 19, 2021 104.82 104.82 103.50 104.39 237,809 -0.34(-0.32%)
Aug 18, 2021 105.18 107.52 104.72 104.72 200,685 -1.24(-1.17%)
Aug 17, 2021 105.80 106.42 104.68 105.96 310,268 -0.83(-0.78%)
Aug 16, 2021 106.46 107.11 105.33 106.80 126,014 -0.37(-0.34%)
Aug 13, 2021 107.90 108.49 106.94 107.16 85,945 -0.92(-0.85%)
Aug 12, 2021 109.50 109.64 107.66 108.09 152,092 -2.61(-2.36%)
Aug 11, 2021 108.34 110.72 107.70 110.70 230,342 +1.75(+1.60%)
Aug 10, 2021 107.16 108.95 106.18 108.95 133,198 +1.95(+1.82%)
Aug 09, 2021 107.62 107.62 105.69 107.00 80,506 -1.89(-1.73%)
Aug 06, 2021 109.87 109.87 107.98 108.89 94,324 -0.80(-0.73%)
Aug 05, 2021 108.61 111.01 108.55 109.69 182,374 +1.59(+1.47%)
Aug 04, 2021 107.90 108.31 106.94 108.11 210,645 -0.35(-0.32%)
Aug 03, 2021 108.59 109.39 107.69 108.45 113,890 +0.17(+0.16%)
Aug 02, 2021 109.03 111.13 108.16 108.28 159,751 +0.09(+0.08%)
Jul 30, 2021 108.15 109.55 107.49 108.20 309,269 -0.15(-0.14%)
Jul 29, 2021 110.43 110.43 107.94 108.34 250,850 -1.76(-1.60%)
Jul 28, 2021 108.61 111.03 107.96 110.10 333,381 +2.02(+1.86%)
Jul 27, 2021 108.54 109.34 106.47 108.09 345,309 +1.68(+1.58%)
Jul 26, 2021 105.75 106.63 103.24 106.41 366,915 +2.70(+2.60%)
Jul 23, 2021 103.32 104.10 102.84 103.71 185,026 +0.36(+0.35%)
Jul 22, 2021 103.74 105.44 102.76 103.35 276,152 +2.04(+2.02%)
Jul 21, 2021 100.37 102.72 100.37 101.31 312,715 +1.98(+2.00%)
Jul 20, 2021 97.59 99.65 96.57 99.32 413,409 +2.25(+2.32%)
Jul 19, 2021 97.59 98.14 95.70 97.07 548,545 -3.98(-3.94%)
Jul 16, 2021 104.01 104.01 100.83 101.05 222,278 -2.37(-2.29%)
Jul 15, 2021 103.68 104.25 102.02 103.42 235,781 -0.26(-0.25%)
Jul 14, 2021 104.18 105.35 103.46 103.68 434,520 -0.50(-0.48%)
Jul 13, 2021 105.47 105.47 103.48 104.18 176,889 -2.11(-1.99%)
Jul 12, 2021 107.22 107.22 104.47 106.29 280,660 -0.82(-0.77%)
Jul 09, 2021 106.57 107.36 106.52 107.11 276,749 +1.93(+1.83%)
Jul 08, 2021 105.33 106.54 103.94 105.19 190,226 -1.44(-1.35%)
Jul 07, 2021 108.22 108.41 105.42 106.63 167,185 -2.14(-1.97%)
Jul 06, 2021 111.56 112.01 108.02 108.77 283,901 -1.55(-1.40%)
Jul 02, 2021 109.33 110.98 108.66 110.32 188,873 +1.56(+1.43%)
Jul 01, 2021 109.29 110.29 108.34 108.76 167,051 +1.39(+1.29%)
Jun 30, 2021 106.63 107.83 105.55 107.37 192,403 +0.94(+0.89%)
Jun 29, 2021 104.27 106.54 104.27 106.43 235,571 +0.56(+0.53%)
Jun 28, 2021 106.09 106.17 104.19 105.86 243,208 -2.62(-2.41%)
Jun 25, 2021 109.39 109.50 107.83 108.48 175,563 -1.17(-1.07%)
Jun 24, 2021 109.85 110.86 109.26 109.65 173,640 +0.48(+0.44%)
Jun 23, 2021 110.51 110.74 108.93 109.18 187,901 -0.76(-0.69%)
Jun 22, 2021 111.91 111.99 109.37 109.94 236,045 -1.15(-1.04%)
Jun 21, 2021 109.94 111.84 109.48 111.09 212,268 +1.64(+1.50%)
Jun 18, 2021 109.72 110.89 108.37 109.46 290,452 -2.65(-2.36%)
Jun 17, 2021 112.84 113.23 110.81 112.11 224,472 +0.65(+0.58%)
Jun 16, 2021 111.76 112.58 111.13 111.46 136,329 -0.60(-0.53%)
Jun 15, 2021 111.58 112.43 110.91 112.06 100,023 +0.60(+0.53%)
Jun 14, 2021 110.96 112.30 110.44 111.46 163,306 -1.34(-1.19%)
Jun 11, 2021 113.48 113.88 112.03 112.80 410,374 +0.80(+0.72%)
Jun 10, 2021 112.19 113.42 111.22 112.00 160,762 -1.77(-1.55%)
Jun 09, 2021 115.64 116.01 112.37 113.76 183,019 -0.41(-0.36%)
Jun 08, 2021 115.04 115.24 113.13 114.17 181,897 +1.04(+0.92%)
Jun 07, 2021 113.19 115.17 112.75 113.13 241,957 +0.03(+0.03%)
Jun 04, 2021 114.59 114.59 111.19 113.10 221,618 -0.44(-0.38%)
Jun 03, 2021 116.60 117.23 113.12 113.53 338,155 -6.62(-5.51%)
Jun 02, 2021 117.93 120.69 117.55 120.15 249,291 +2.07(+1.76%)
Jun 01, 2021 116.75 118.17 116.75 118.08 220,405 +2.23(+1.93%)
May 28, 2021 115.31 117.04 114.12 115.85 194,034 +1.15(+1.00%)
May 27, 2021 115.23 115.43 113.71 114.69 280,629 +1.86(+1.64%)
May 26, 2021 113.76 113.76 112.37 112.84 282,315 -0.29(-0.25%)
May 25, 2021 116.14 116.63 113.06 113.13 414,971 -0.33(-0.29%)
May 24, 2021 114.80 114.94 113.28 113.45 236,338 -1.29(-1.12%)
May 21, 2021 115.10 115.41 114.28 114.74 255,548 +2.28(+2.03%)
May 20, 2021 112.08 112.68 111.36 112.46 206,387 -0.09(-0.08%)
May 19, 2021 111.07 113.04 109.86 112.55 170,876 -0.19(-0.17%)
May 18, 2021 114.28 115.10 112.21 112.74 199,539 +0.00(+0.00%)
May 17, 2021 115.53 115.53 112.14 112.74 219,938 -2.27(-1.98%)
May 14, 2021 114.29 117.23 113.80 115.01 323,384 +1.36(+1.20%)
May 13, 2021 115.20 116.23 111.96 113.65 293,899 -3.16(-2.70%)
May 12, 2021 115.42 117.68 114.40 116.81 224,688 -0.04(-0.03%)
May 11, 2021 116.38 117.25 115.25 116.85 189,649 -2.37(-1.99%)
May 10, 2021 119.31 120.46 118.35 119.22 407,633 +0.68(+0.58%)
May 07, 2021 118.91 119.72 117.98 118.53 306,148 +0.11(+0.09%)
May 06, 2021 117.42 118.58 116.08 118.43 184,591 +1.97(+1.69%)
May 05, 2021 114.49 117.90 114.49 116.46 224,824 +1.07(+0.93%)
May 04, 2021 116.93 116.93 114.35 115.39 260,102 -1.63(-1.39%)
May 03, 2021 117.06 117.25 115.70 117.02 164,191 +1.07(+0.92%)
Apr 30, 2021 116.19 117.58 114.94 115.94 285,712 -1.14(-0.97%)
Apr 29, 2021 114.75 117.45 114.69 117.09 470,881 +3.40(+2.99%)
Apr 28, 2021 112.45 114.82 111.94 113.68 173,597 +0.90(+0.80%)
Apr 27, 2021 111.64 113.00 111.52 112.78 141,363 +0.89(+0.80%)
Apr 26, 2021 110.26 111.91 109.47 111.89 230,269 +3.40(+3.14%)
Apr 23, 2021 105.91 108.85 105.91 108.48 207,204 +2.66(+2.51%)
Apr 22, 2021 105.17 107.78 104.82 105.82 382,257 +2.05(+1.98%)
Apr 21, 2021 99.67 103.84 99.53 103.77 228,664 +1.69(+1.65%)
Apr 20, 2021 105.32 105.32 100.32 102.08 529,101 -3.76(-3.55%)
Apr 19, 2021 107.27 107.66 105.24 105.84 347,771 -0.81(-0.76%)
Apr 16, 2021 105.67 106.75 105.23 106.66 209,018 +2.06(+1.97%)
Apr 15, 2021 106.16 106.73 103.95 104.59 396,210 -0.75(-0.72%)
Apr 14, 2021 107.02 107.64 104.90 105.35 157,880 +0.27(+0.26%)
Apr 13, 2021 105.73 105.91 103.57 105.08 337,281 -0.13(-0.12%)
Apr 12, 2021 107.49 107.83 104.54 105.21 306,996 -3.39(-3.12%)
Apr 09, 2021 110.71 111.02 108.25 108.60 224,236 -2.91(-2.61%)
Apr 08, 2021 111.09 111.51 109.15 111.51 338,726 +0.00(+0.00%)
Apr 07, 2021 114.00 114.00 110.33 111.51 256,056 -1.73(-1.52%)
Apr 06, 2021 113.27 114.08 112.03 113.24 332,036 -0.87(-0.77%)
Apr 05, 2021 115.77 116.71 114.09 114.11 316,873 -0.73(-0.64%)
Apr 01, 2021 115.10 115.94 114.64 114.84 454,016 +0.73(+0.64%)
Mar 31, 2021 113.42 114.35 112.72 114.11 504,806 +0.97(+0.86%)
Mar 30, 2021 113.78 114.41 112.14 113.14 912,743 +1.80(+1.61%)
Mar 29, 2021 112.65 112.65 109.69 111.34 374,470 -2.00(-1.77%)
Mar 26, 2021 113.52 113.76 112.12 113.34 450,186 +0.11(+0.10%)
Mar 25, 2021 110.78 113.49 110.14 113.24 358,409 +0.73(+0.65%)
Mar 24, 2021 111.70 113.53 111.59 112.50 447,448 +4.10(+3.78%)
Mar 23, 2021 107.00 108.76 106.75 108.40 948,433 -1.82(-1.65%)
Mar 22, 2021 108.58 110.70 108.58 110.22 679,383 -1.91(-1.70%)
Mar 19, 2021 110.84 112.60 110.68 112.12 853,711 -3.02(-2.62%)
Mar 18, 2021 114.21 115.73 113.87 115.14 963,858 -1.03(-0.89%)
Mar 17, 2021 113.86 116.17 112.55 116.17 366,696 +2.00(+1.76%)
Mar 16, 2021 113.61 114.23 112.53 114.17 495,446 +0.96(+0.85%)
Mar 15, 2021 111.80 113.49 110.45 113.21 349,163 +3.76(+3.44%)
Mar 12, 2021 107.26 109.90 106.64 109.45 305,667 -0.11(-0.10%)
Mar 11, 2021 111.29 111.45 109.24 109.56 233,099 -1.80(-1.61%)
Mar 10, 2021 111.13 112.11 109.75 111.35 413,027 -0.76(-0.68%)
Mar 09, 2021 111.13 113.83 110.83 112.11 434,746 +0.61(+0.55%)
Mar 08, 2021 107.18 112.31 107.18 111.50 478,436 +5.31(+5.00%)
Mar 05, 2021 107.53 108.40 101.86 106.19 378,632 -2.62(-2.41%)
Mar 04, 2021 109.85 112.47 106.76 108.81 450,958 -1.38(-1.25%)
Mar 03, 2021 109.70 110.47 108.92 110.19 295,729 +1.92(+1.78%)
Mar 02, 2021 107.50 108.61 106.56 108.27 239,648 -0.50(-0.46%)
Mar 01, 2021 109.58 110.97 108.25 108.76 383,668 +2.07(+1.94%)
Feb 26, 2021 107.23 108.57 106.46 106.69 318,264 -1.29(-1.19%)
Feb 25, 2021 110.86 111.01 107.70 107.98 328,622 -2.36(-2.14%)
Feb 24, 2021 110.48 111.63 109.85 110.34 626,542 +0.87(+0.80%)
Feb 23, 2021 113.10 113.27 108.93 109.47 865,295 -1.42(-1.28%)
Feb 22, 2021 107.03 112.12 106.05 110.89 791,267 +6.56(+6.29%)
Feb 19, 2021 104.16 105.39 103.75 104.33 639,553 +1.63(+1.59%)
Feb 18, 2021 103.79 103.99 101.88 102.70 542,422 -1.81(-1.73%)
Feb 17, 2021 103.17 106.75 102.36 104.50 785,053 -1.41(-1.33%)
Feb 16, 2021 108.49 108.99 104.77 105.91 378,598 +1.86(+1.79%)
Feb 12, 2021 101.92 104.05 101.81 104.05 391,028 +1.46(+1.42%)
Feb 11, 2021 102.61 103.34 101.81 102.59 395,201 +0.62(+0.61%)
Feb 10, 2021 102.61 103.20 101.83 101.96 509,819 -1.28(-1.24%)
Feb 09, 2021 104.18 104.94 103.07 103.24 562,264 -2.14(-2.03%)
Feb 08, 2021 104.12 105.51 103.97 105.39 475,536 +1.68(+1.62%)
Feb 05, 2021 103.02 104.86 102.49 103.71 317,660 +0.66(+0.65%)
Feb 04, 2021 103.01 103.24 101.15 103.05 395,795 +1.63(+1.61%)
Feb 03, 2021 102.10 103.71 101.22 101.42 710,885 +3.07(+3.12%)
Feb 02, 2021 99.00 99.74 97.74 98.35 825,942 +2.48(+2.59%)
Feb 01, 2021 97.16 97.80 94.35 95.87 528,528 +1.54(+1.63%)
Jan 29, 2021 97.38 98.04 94.17 94.33 548,749 -3.85(-3.92%)
Jan 28, 2021 98.70 100.04 97.21 98.18 727,864 +3.45(+3.65%)
Jan 27, 2021 96.94 97.17 93.95 94.73 383,111 -4.80(-4.83%)
Jan 26, 2021 100.50 102.42 99.18 99.53 545,633 +0.03(+0.03%)
Jan 25, 2021 98.73 100.50 97.68 99.50 739,433 -4.66(-4.48%)
Jan 22, 2021 102.58 104.25 102.10 104.17 439,201 +0.25(+0.24%)
Jan 21, 2021 105.46 105.46 103.50 103.92 387,643 -2.16(-2.04%)
Jan 20, 2021 104.54 106.24 104.48 106.08 521,061 +0.75(+0.72%)
Jan 19, 2021 107.84 108.53 104.36 105.33 412,861 -1.97(-1.84%)
Jan 15, 2021 108.31 108.59 107.16 107.30 392,741 -1.70(-1.56%)
Jan 14, 2021 107.84 109.76 107.34 109.00 266,571 +2.34(+2.19%)
Jan 13, 2021 105.33 107.66 104.98 106.66 448,977 -0.39(-0.36%)
Jan 12, 2021 105.62 107.55 105.34 107.04 468,957 +1.72(+1.63%)
Jan 11, 2021 105.24 105.88 104.84 105.33 232,923 -1.43(-1.34%)
Jan 08, 2021 107.33 107.95 106.34 106.76 432,751 -0.56(-0.53%)
Jan 07, 2021 107.43 109.46 105.47 107.32 700,631 -1.71(-1.57%)
Jan 06, 2021 106.10 109.74 106.03 109.03 402,453 +4.35(+4.15%)
Jan 05, 2021 102.69 105.23 102.47 104.68 520,287 +0.17(+0.16%)
Jan 04, 2021 109.76 109.93 104.06 104.51 595,102 -4.61(-4.23%)
Dec 31, 2020 109.13 109.13 109.13 330,663 -2.00(-1.80%)
Dec 30, 2020 111.56 113.55 110.81 111.12 330,663 +0.09(+0.08%)
Dec 29, 2020 111.08 113.77 110.46 111.03 461,440 +3.24(+3.01%)
Dec 28, 2020 108.22 110.63 107.54 107.79 221,731 +0.62(+0.58%)
Dec 24, 2020 107.65 108.33 106.33 107.16 119,525 -0.49(-0.45%)
Dec 23, 2020 104.68 108.74 104.68 107.65 331,494 +4.26(+4.12%)
Dec 22, 2020 103.99 103.99 102.11 103.39 350,317 +0.02(+0.02%)
Dec 21, 2020 104.54 105.93 101.92 103.37 513,861 -4.80(-4.44%)
Dec 18, 2020 108.03 109.37 107.59 108.18 392,943 +0.37(+0.34%)
Dec 17, 2020 107.06 109.48 106.09 107.81 324,976 +2.32(+2.20%)
Dec 16, 2020 107.26 107.81 105.37 105.49 760,698 +0.46(+0.44%)
Dec 15, 2020 105.72 106.78 104.52 105.03 511,256 -0.44(-0.41%)
Dec 14, 2020 110.45 110.46 104.74 105.47 435,113 -0.61(-0.58%)
Dec 11, 2020 110.07 110.09 105.91 106.08 918,110 -6.14(-5.47%)
Dec 10, 2020 111.54 112.73 111.54 112.22 740,753 -1.72(-1.51%)
Dec 09, 2020 113.95 114.07 112.76 113.94 562,139 +0.55(+0.48%)
Dec 08, 2020 114.29 114.70 112.69 113.39 886,109 -3.33(-2.86%)
Dec 07, 2020 112.98 117.25 112.98 116.73 817,337 +1.32(+1.14%)
Dec 04, 2020 114.18 116.40 112.74 115.41 1,103,647 +6.67(+6.13%)
Dec 03, 2020 106.81 110.67 106.81 108.74 589,822 +2.97(+2.81%)
Dec 02, 2020 105.10 106.95 104.72 105.77 387,601 +0.73(+0.70%)
Dec 01, 2020 105.34 106.84 104.81 105.04 450,510 +2.07(+2.01%)
Nov 30, 2020 103.36 104.25 102.24 102.97 544,664 -0.10(-0.10%)
Nov 27, 2020 103.99 104.68 102.59 103.07 216,879 -1.50(-1.43%)
Nov 25, 2020 105.03 105.03 103.33 104.56 824,888 -0.55(-0.52%)
Nov 24, 2020 105.52 105.67 104.07 105.11 548,246 +0.31(+0.29%)
Nov 23, 2020 105.80 105.87 103.33 104.80 277,686 -0.08(-0.08%)
Nov 20, 2020 103.78 105.28 103.78 104.88 451,597 +1.15(+1.11%)
Nov 19, 2020 103.21 104.11 102.37 103.73 322,149 +0.66(+0.64%)
Nov 18, 2020 104.70 105.23 103.07 103.07 409,482 -0.49(-0.47%)
Nov 17, 2020 103.46 104.15 101.84 103.55 298,842 -1.00(-0.96%)
Nov 16, 2020 106.00 106.14 102.70 104.55 873,930 +2.50(+2.45%)
Nov 13, 2020 106.10 106.10 101.62 102.05 750,613 -3.80(-3.59%)
Nov 12, 2020 104.57 106.36 104.19 105.85 1,198,482 -0.44(-0.41%)
Nov 11, 2020 106.06 107.15 103.40 106.29 854,241 -1.53(-1.42%)
Nov 10, 2020 101.24 108.80 100.09 107.82 1,301,774 +4.17(+4.02%)
Nov 09, 2020 97.46 103.99 96.91 103.65 1,667,421 +16.33(+18.70%)
Nov 06, 2020 86.88 87.44 86.24 87.32 426,200 +0.95(+1.10%)
Nov 05, 2020 86.33 87.43 85.52 86.37 860,145 -0.09(-0.10%)
Nov 04, 2020 86.89 87.77 85.93 86.46 589,929 +1.68(+1.98%)
Nov 03, 2020 83.04 85.27 82.80 84.78 501,318 +2.91(+3.55%)
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.