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

Svenska Handels ADR (OP: SVNLY )

4.710 -0.120 (-2.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Aug 31, 2020 5.060 5.060 4.980 5.010 2,027,274 -0.09(-1.76%)
Aug 28, 2020 5.070 5.100 5.043 5.100 451,200 +0.09(+1.80%)
Aug 27, 2020 5.000 5.060 5.000 5.010 1,679,832 +0.03(+0.62%)
Aug 26, 2020 4.980 4.990 4.955 4.979 71,817 +0.03(+0.69%)
Aug 25, 2020 5.030 5.030 4.940 4.945 67,321 +0.00(+0.10%)
Aug 24, 2020 4.930 4.990 4.920 4.940 92,901 +0.06(+1.23%)
Aug 21, 2020 4.860 4.890 4.840 4.880 91,400 -0.03(-0.56%)
Aug 20, 2020 4.840 4.920 4.840 4.907 83,402 -0.02(-0.46%)
Aug 19, 2020 4.980 5.010 4.920 4.930 113,174 +0.00(+0.00%)
Aug 18, 2020 4.970 4.970 4.930 4.930 86,556 -0.00(-0.10%)
Aug 17, 2020 4.920 4.970 4.920 4.935 80,722 -0.02(-0.30%)
Aug 14, 2020 4.970 5.000 4.950 4.950 54,600 -0.07(-1.39%)
Aug 13, 2020 5.084 5.084 5.002 5.020 72,801 +0.00(+0.00%)
Aug 12, 2020 5.040 5.060 5.015 5.020 39,574 +0.10(+2.03%)
Aug 11, 2020 4.950 4.990 4.920 4.920 65,159 +0.10(+2.07%)
Aug 10, 2020 4.835 4.850 4.790 4.820 63,200 +0.10(+2.12%)
Aug 07, 2020 4.695 4.720 4.680 4.720 33,800 -0.04(-0.84%)
Aug 06, 2020 4.750 4.780 4.725 4.760 48,387 -0.01(-0.21%)
Aug 05, 2020 4.780 4.810 4.760 4.770 34,816 +0.01(+0.21%)
Aug 04, 2020 4.750 4.770 4.730 4.760 48,076 +0.05(+1.00%)
Aug 03, 2020 4.680 4.750 4.680 4.713 78,659 +0.07(+1.57%)
Jul 31, 2020 4.760 4.760 4.620 4.640 178,500 -0.11(-2.32%)
Jul 30, 2020 4.690 4.770 4.670 4.750 141,633 -0.15(-3.02%)
Jul 29, 2020 4.870 4.900 4.830 4.898 39,747 +0.03(+0.57%)
Jul 28, 2020 4.850 4.900 4.840 4.870 84,492 +0.03(+0.62%)
Jul 27, 2020 4.810 4.875 4.800 4.840 36,504 +0.01(+0.21%)
Jul 24, 2020 4.819 4.830 4.790 4.830 52,900 -0.00(-0.05%)
Jul 23, 2020 4.860 4.900 4.830 4.832 201,101 -0.09(-1.78%)
Jul 22, 2020 4.925 4.980 4.919 4.920 30,551 +0.00(+0.10%)
Jul 21, 2020 4.910 4.940 4.900 4.915 202,808 +0.03(+0.51%)
Jul 20, 2020 4.878 4.920 4.850 4.890 64,209 -0.06(-1.21%)
Jul 17, 2020 4.925 4.970 4.925 4.950 40,500 -0.06(-1.20%)
Jul 16, 2020 5.050 5.085 5.010 5.010 88,211 +0.09(+1.83%)
Jul 15, 2020 4.930 4.960 4.920 4.920 42,097 -0.14(-2.77%)
Jul 14, 2020 5.000 5.130 5.000 5.060 39,759 +0.12(+2.43%)
Jul 13, 2020 4.980 5.030 4.940 4.940 29,112 +0.07(+1.44%)
Jul 10, 2020 4.786 4.890 4.786 4.870 46,100 +0.08(+1.75%)
Jul 09, 2020 4.855 4.862 4.760 4.786 56,753 -0.13(-2.72%)
Jul 08, 2020 4.820 4.920 4.820 4.920 43,311 +0.08(+1.65%)
Jul 07, 2020 4.900 4.900 4.830 4.840 60,310 -0.11(-2.22%)
Jul 06, 2020 4.920 4.980 4.910 4.950 116,592 +0.17(+3.56%)
Jul 02, 2020 4.770 4.800 4.740 4.780 34,900 +0.04(+0.84%)
Jul 01, 2020 4.660 4.747 4.660 4.740 49,711 +0.04(+0.85%)
Jun 30, 2020 4.690 4.720 4.670 4.700 62,502 -0.13(-2.69%)
Jun 29, 2020 4.800 4.830 4.799 4.830 50,444 +0.10(+2.11%)
Jun 26, 2020 4.800 4.800 4.700 4.730 65,800 -0.12(-2.47%)
Jun 25, 2020 4.730 4.850 4.713 4.850 44,952 +0.13(+2.86%)
Jun 24, 2020 4.820 4.820 4.700 4.715 92,018 -0.15(-2.98%)
Jun 23, 2020 4.895 4.930 4.860 4.860 92,215 +0.05(+1.04%)
Jun 22, 2020 4.785 4.850 4.770 4.810 131,285 +0.06(+1.26%)
Jun 19, 2020 4.900 4.900 4.730 4.750 58,500 -0.04(-0.84%)
Jun 18, 2020 4.780 4.840 4.780 4.790 151,346 -0.08(-1.62%)
Jun 17, 2020 4.895 4.930 4.840 4.869 143,776 +0.00(+0.02%)
Jun 16, 2020 4.878 4.910 4.801 4.868 60,095 +0.08(+1.63%)
Jun 15, 2020 4.630 4.830 4.630 4.790 134,242 +0.04(+0.84%)
Jun 12, 2020 4.790 4.830 4.678 4.750 71,200 +0.06(+1.28%)
Jun 11, 2020 4.910 4.910 4.660 4.690 220,573 -0.47(-9.11%)
Jun 10, 2020 5.160 5.225 5.120 5.160 181,779 +0.06(+1.18%)
Jun 09, 2020 5.088 5.130 5.060 5.100 140,970 -0.14(-2.67%)
Jun 08, 2020 5.210 5.280 5.190 5.240 73,931 +0.23(+4.59%)
Jun 05, 2020 5.060 5.090 4.985 5.010 50,600 -0.01(-0.20%)
Jun 04, 2020 4.950 5.040 4.950 5.020 96,757 +0.03(+0.60%)
Jun 03, 2020 4.960 5.020 4.940 4.990 98,985 +0.13(+2.67%)
Jun 02, 2020 4.850 4.900 4.840 4.860 106,426 +0.10(+2.10%)
Jun 01, 2020 4.680 4.760 4.680 4.760 167,871 +0.09(+1.93%)
May 29, 2020 4.660 4.700 4.620 4.670 147,300 -0.04(-0.85%)
May 28, 2020 4.730 4.780 4.700 4.710 127,383 -0.04(-0.84%)
May 27, 2020 4.715 4.760 4.690 4.750 150,307 +0.26(+5.79%)
May 26, 2020 4.465 4.540 4.465 4.490 132,636 +0.04(+0.79%)
May 22, 2020 4.420 4.470 4.405 4.455 75,200 -0.00(-0.11%)
May 21, 2020 4.480 4.510 4.420 4.460 114,680 -0.01(-0.22%)
May 20, 2020 4.420 4.480 4.420 4.470 248,386 +0.10(+2.26%)
May 19, 2020 4.390 4.430 4.350 4.371 290,640 -0.10(-2.21%)
May 18, 2020 4.340 4.490 4.320 4.470 157,100 +0.25(+6.00%)
May 15, 2020 4.210 4.250 4.190 4.217 128,200 +0.03(+0.64%)
May 14, 2020 4.050 4.190 4.030 4.190 146,275 -0.03(-0.71%)
May 13, 2020 4.250 4.270 4.190 4.220 1,089,311 -0.25(-5.59%)
May 12, 2020 4.520 4.630 4.470 4.470 850,730 +0.01(+0.22%)
May 11, 2020 4.420 4.470 4.419 4.460 113,300 +0.04(+0.90%)
May 08, 2020 4.430 4.490 4.390 4.420 95,400 +0.03(+0.68%)
May 07, 2020 4.340 4.420 4.340 4.390 248,064 +0.10(+2.33%)
May 06, 2020 4.340 4.340 4.260 4.290 102,815 -0.08(-1.83%)
May 05, 2020 4.345 4.389 4.330 4.370 65,164 +0.15(+3.47%)
May 04, 2020 4.180 4.230 4.180 4.223 199,865 -0.21(-4.67%)
May 01, 2020 4.320 4.485 4.320 4.430 91,800 -0.08(-1.77%)
Apr 30, 2020 4.555 4.555 4.460 4.510 151,349 -0.14(-3.02%)
Apr 29, 2020 4.640 4.680 4.580 4.651 68,880 +0.23(+5.21%)
Apr 28, 2020 4.440 4.470 4.400 4.420 137,611 +0.14(+3.27%)
Apr 27, 2020 4.180 4.290 4.180 4.280 535,248 +0.14(+3.38%)
Apr 24, 2020 4.140 4.180 4.100 4.140 89,300 +0.01(+0.24%)
Apr 23, 2020 4.090 4.210 4.090 4.130 267,928 +0.04(+0.85%)
Apr 22, 2020 4.075 4.120 4.040 4.095 270,483 +0.28(+7.41%)
Apr 21, 2020 3.815 3.870 3.770 3.812 398,098 -0.10(-2.49%)
Apr 20, 2020 3.880 3.982 3.870 3.910 303,357 -0.05(-1.29%)
Apr 17, 2020 3.939 3.970 3.903 3.961 310,400 +0.22(+5.77%)
Apr 16, 2020 3.790 3.800 3.690 3.745 207,011 -0.05(-1.45%)
Apr 15, 2020 3.870 3.870 3.780 3.800 211,414 -0.28(-6.86%)
Apr 14, 2020 4.060 4.090 4.010 4.080 540,776 +0.01(+0.25%)
Apr 13, 2020 4.240 4.270 4.040 4.070 223,481 -0.09(-2.16%)
Apr 09, 2020 4.115 4.180 4.090 4.160 231,200 +0.11(+2.72%)
Apr 08, 2020 4.020 4.080 4.010 4.050 200,255 -0.01(-0.25%)
Apr 07, 2020 4.090 4.160 4.040 4.060 471,522 +0.17(+4.37%)
Apr 06, 2020 3.820 3.890 3.820 3.890 553,481 +0.19(+5.06%)
Apr 03, 2020 3.760 3.790 3.670 3.703 214,300 -0.17(-4.35%)
Apr 02, 2020 3.800 3.890 3.748 3.871 303,078 -0.04(-1.15%)
Apr 01, 2020 4.025 4.040 3.900 3.916 705,133 -0.16(-4.02%)
Mar 31, 2020 4.020 4.160 4.020 4.080 462,962 +0.08(+2.00%)
Mar 30, 2020 3.878 4.000 3.863 4.000 513,482 -0.11(-2.68%)
Mar 27, 2020 4.110 4.240 4.055 4.110 245,400 -0.17(-3.97%)
Mar 26, 2020 4.115 4.320 4.100 4.280 175,322 +0.03(+0.71%)
Mar 25, 2020 3.990 4.280 3.909 4.250 225,056 +0.47(+12.43%)
Mar 24, 2020 3.796 3.960 3.620 3.780 462,645 +0.19(+5.29%)
Mar 23, 2020 3.780 3.820 3.590 3.590 300,392 -0.08(-2.18%)
Mar 20, 2020 4.067 4.100 3.660 3.670 254,400 -0.34(-8.48%)
Mar 19, 2020 3.748 4.190 3.730 4.010 274,552 +0.32(+8.64%)
Mar 18, 2020 3.695 3.850 3.650 3.691 633,339 -0.25(-6.32%)
Mar 17, 2020 3.770 4.140 3.740 3.940 486,708 +0.19(+5.07%)
Mar 16, 2020 3.625 4.028 3.590 3.750 298,546 -0.46(-10.93%)
Mar 13, 2020 4.220 4.220 3.940 4.210 937,100 +0.23(+5.78%)
Mar 12, 2020 4.165 4.166 3.920 3.980 1,346,031 -0.59(-12.91%)
Mar 11, 2020 4.710 4.715 4.540 4.570 587,987 -0.31(-6.43%)
Mar 10, 2020 4.870 4.890 4.670 4.884 533,961 +0.15(+3.26%)
Mar 09, 2020 4.730 4.940 4.700 4.730 241,760 -0.35(-6.89%)
Mar 06, 2020 5.010 5.100 5.010 5.080 141,200 +0.00(+0.00%)
Mar 05, 2020 5.046 5.140 5.046 5.080 177,795 -0.13(-2.50%)
Mar 04, 2020 5.160 5.210 5.090 5.210 221,413 +0.08(+1.56%)
Mar 03, 2020 5.170 5.210 5.020 5.130 243,313 -0.01(-0.19%)
Mar 02, 2020 5.030 5.140 4.980 5.140 228,690 +0.15(+3.01%)
Feb 28, 2020 4.900 5.010 4.845 4.990 283,000 -0.08(-1.58%)
Feb 27, 2020 5.140 5.180 5.060 5.070 222,264 -0.17(-3.24%)
Feb 26, 2020 5.310 5.340 5.240 5.240 136,401 +0.02(+0.38%)
Feb 25, 2020 5.350 5.350 5.190 5.220 188,796 -0.15(-2.79%)
Feb 24, 2020 5.395 5.410 5.370 5.370 90,082 -0.22(-3.94%)
Feb 21, 2020 5.562 5.600 5.555 5.590 96,700 +0.01(+0.18%)
Feb 20, 2020 5.625 5.640 5.570 5.580 78,843 -0.09(-1.67%)
Feb 19, 2020 5.620 5.690 5.620 5.675 94,109 +0.12(+2.25%)
Feb 18, 2020 5.580 5.610 5.537 5.550 102,799 -0.04(-0.72%)
Feb 14, 2020 5.620 5.620 5.580 5.590 62,800 -0.05(-0.89%)
Feb 13, 2020 5.650 5.650 5.616 5.640 59,351 -0.08(-1.43%)
Feb 12, 2020 5.750 5.780 5.710 5.722 93,123 -0.05(-0.83%)
Feb 11, 2020 5.720 5.770 5.720 5.770 202,652 +0.07(+1.23%)
Feb 10, 2020 5.675 5.720 5.675 5.700 270,462 +0.07(+1.25%)
Feb 07, 2020 5.590 5.650 5.580 5.630 238,900 +0.14(+2.54%)
Feb 06, 2020 5.440 5.540 5.410 5.490 3,006,348 +0.15(+2.81%)
Feb 05, 2020 5.260 5.350 5.240 5.340 3,034,652 +0.38(+7.66%)
Feb 04, 2020 4.911 4.990 4.911 4.960 7,385,799 +0.10(+2.16%)
Feb 03, 2020 4.850 4.875 4.850 4.855 54,740 -0.00(-0.10%)
Jan 31, 2020 4.830 4.880 4.820 4.860 49,600 -0.00(-0.10%)
Jan 30, 2020 4.810 4.880 4.805 4.865 56,437 -0.01(-0.31%)
Jan 29, 2020 4.880 4.890 4.850 4.880 259,035 -0.01(-0.21%)
Jan 28, 2020 4.870 4.910 4.856 4.891 1,017,294 +0.12(+2.53%)
Jan 27, 2020 4.760 4.780 4.740 4.770 321,049 -0.11(-2.25%)
Jan 24, 2020 4.910 4.910 4.850 4.880 155,100 -0.03(-0.61%)
Jan 23, 2020 4.900 4.910 4.840 4.910 603,997 -0.05(-1.01%)
Jan 22, 2020 4.960 4.980 4.950 4.960 418,133 +0.01(+0.20%)
Jan 21, 2020 5.010 5.010 4.950 4.950 668,019 -0.04(-0.90%)
Jan 17, 2020 5.030 5.060 4.990 4.995 717,000 -0.01(-0.20%)
Jan 16, 2020 4.980 5.060 4.970 5.005 776,334 +0.08(+1.52%)
Jan 15, 2020 4.940 4.950 4.910 4.930 1,158,159 -0.14(-2.75%)
Jan 14, 2020 5.060 5.090 5.050 5.069 603,679 -0.09(-1.66%)
Jan 13, 2020 5.120 5.170 5.120 5.155 384,173 -0.08(-1.43%)
Jan 10, 2020 5.235 5.250 5.212 5.230 80,600 -0.06(-1.13%)
Jan 09, 2020 5.290 5.304 5.270 5.290 93,591 -0.04(-0.81%)
Jan 08, 2020 5.310 5.360 5.310 5.333 186,536 -0.06(-1.15%)
Jan 07, 2020 5.370 5.407 5.370 5.395 347,458 +0.00(+0.09%)
Jan 06, 2020 5.400 5.400 5.320 5.390 141,981 -0.01(-0.19%)
Jan 03, 2020 5.407 5.410 5.370 5.400 116,400 -0.10(-1.82%)
Jan 02, 2020 5.500 5.510 5.465 5.500 750,007 +0.19(+3.64%)
Dec 31, 2019 5.330 5.331 5.290 5.307 146,900 -0.00(-0.06%)
Dec 30, 2019 5.400 5.410 5.310 5.310 1,084,852 -0.05(-0.93%)
Dec 27, 2019 5.350 5.370 5.350 5.360 1,034,700 +0.03(+0.49%)
Dec 26, 2019 5.318 5.370 5.318 5.334 52,726 -0.02(-0.30%)
Dec 24, 2019 5.300 5.359 5.300 5.350 42,300 +0.02(+0.38%)
Dec 23, 2019 5.320 5.350 5.320 5.330 388,059 +0.04(+0.76%)
Dec 20, 2019 5.307 5.321 5.290 5.290 964,900 +0.02(+0.38%)
Dec 19, 2019 5.290 5.310 5.270 5.270 445,534 -0.03(-0.57%)
Dec 18, 2019 5.345 5.345 5.300 5.300 183,963 -0.11(-2.03%)
Dec 17, 2019 5.360 5.420 5.340 5.410 128,000 +0.12(+2.27%)
Dec 16, 2019 5.282 5.330 5.280 5.290 2,671,613 -0.02(-0.38%)
Dec 13, 2019 5.330 5.363 5.290 5.310 744,800 +0.12(+2.31%)
Dec 12, 2019 5.138 5.210 5.134 5.190 141,898 +0.14(+2.77%)
Dec 11, 2019 5.010 5.070 5.010 5.050 193,923 +0.13(+2.64%)
Dec 10, 2019 4.890 4.940 4.890 4.920 357,125 +0.05(+1.03%)
Dec 09, 2019 4.875 4.884 4.850 4.870 195,465 +0.06(+1.25%)
Dec 06, 2019 4.812 4.830 4.780 4.810 114,500 +0.02(+0.42%)
Dec 05, 2019 4.810 4.820 4.770 4.790 235,108 +0.03(+0.63%)
Dec 04, 2019 4.750 4.780 4.750 4.760 208,037 +0.06(+1.28%)
Dec 03, 2019 4.720 4.730 4.690 4.700 232,315 -0.06(-1.20%)
Dec 02, 2019 4.840 4.840 4.740 4.757 295,671 -0.10(-2.12%)
Nov 29, 2019 4.833 4.870 4.830 4.860 47,000 -0.07(-1.42%)
Nov 27, 2019 4.900 4.950 4.900 4.930 132,600 +0.06(+1.23%)
Nov 26, 2019 4.870 4.870 4.850 4.870 131,077 +0.00(+0.00%)
Nov 25, 2019 4.860 4.880 4.850 4.870 101,125 +0.02(+0.41%)
Nov 22, 2019 4.865 4.890 4.850 4.850 211,800 +0.04(+0.83%)
Nov 21, 2019 4.820 4.840 4.804 4.810 193,165 +0.03(+0.63%)
Nov 20, 2019 4.820 4.835 4.760 4.780 77,757 -0.14(-2.85%)
Nov 19, 2019 4.960 4.960 4.900 4.920 64,063 +0.03(+0.61%)
Nov 18, 2019 4.890 4.901 4.870 4.890 138,797 -0.03(-0.61%)
Nov 15, 2019 4.930 4.950 4.920 4.920 56,200 +0.08(+1.61%)
Nov 14, 2019 4.850 4.860 4.820 4.842 105,430 -0.02(-0.37%)
Nov 13, 2019 4.840 4.880 4.840 4.860 157,608 -0.04(-0.81%)
Nov 12, 2019 4.880 4.920 4.870 4.900 207,842 +0.03(+0.61%)
Nov 11, 2019 4.850 4.890 4.830 4.870 273,419 -0.01(-0.30%)
Nov 08, 2019 4.860 4.890 4.860 4.885 186,700 -0.02(-0.31%)
Nov 07, 2019 4.950 4.977 4.900 4.900 169,279 +0.05(+1.03%)
Nov 06, 2019 4.905 4.905 4.850 4.850 211,169 -0.04(-0.82%)
Nov 05, 2019 4.915 4.930 4.890 4.890 315,802 -0.07(-1.41%)
Nov 04, 2019 4.970 4.980 4.950 4.960 64,340 -0.02(-0.40%)
Nov 01, 2019 4.915 5.010 4.900 4.980 46,800 +0.02(+0.40%)
Oct 31, 2019 4.953 4.980 4.930 4.960 161,649 -0.03(-0.60%)
Oct 30, 2019 4.950 5.019 4.946 4.990 51,908 -0.04(-0.80%)
Oct 29, 2019 5.000 5.040 4.995 5.030 517,565 -0.02(-0.40%)
Oct 28, 2019 5.040 5.072 5.040 5.050 300,383 +0.02(+0.40%)
Oct 25, 2019 5.005 5.040 4.993 5.030 711,200 +0.05(+0.99%)
Oct 24, 2019 5.030 5.050 4.970 4.981 337,576 +0.11(+2.27%)
Oct 23, 2019 4.770 4.880 4.770 4.870 131,765 -0.02(-0.33%)
Oct 22, 2019 4.885 4.930 4.880 4.886 55,025 +0.06(+1.16%)
Oct 21, 2019 4.840 4.850 4.810 4.830 110,630 +0.03(+0.63%)
Oct 18, 2019 4.755 4.804 4.750 4.800 99,300 +0.03(+0.68%)
Oct 17, 2019 4.800 4.817 4.760 4.768 100,292 +0.04(+0.79%)
Oct 16, 2019 4.715 4.750 4.710 4.730 131,198 +0.05(+1.07%)
Oct 15, 2019 4.635 4.720 4.630 4.680 3,482,598 +0.07(+1.52%)
Oct 14, 2019 4.620 4.680 4.610 4.610 1,314,643 -0.08(-1.77%)
Oct 11, 2019 4.703 4.730 4.680 4.693 113,800 +0.14(+3.14%)
Oct 10, 2019 4.500 4.580 4.500 4.550 175,305 +0.11(+2.48%)
Oct 09, 2019 4.430 4.460 4.430 4.440 106,970 +0.02(+0.45%)
Oct 08, 2019 4.433 4.440 4.405 4.420 149,849 -0.06(-1.35%)
Oct 07, 2019 4.460 4.500 4.460 4.481 112,822 -0.03(-0.65%)
Oct 04, 2019 4.450 4.510 4.436 4.510 139,200 +0.03(+0.67%)
Oct 03, 2019 4.453 4.490 4.430 4.480 91,504 -0.01(-0.22%)
Oct 02, 2019 4.500 4.530 4.480 4.490 99,679 -0.12(-2.60%)
Oct 01, 2019 4.660 4.660 4.600 4.610 105,001 -0.03(-0.75%)
Sep 30, 2019 4.647 4.660 4.630 4.645 115,635 -0.01(-0.11%)
Sep 27, 2019 4.640 4.660 4.630 4.650 78,900 +0.06(+1.31%)
Sep 26, 2019 4.564 4.600 4.553 4.590 124,313 +0.04(+0.77%)
Sep 25, 2019 4.516 4.570 4.515 4.555 240,552 -0.03(-0.55%)
Sep 24, 2019 4.610 4.610 4.560 4.580 141,664 -0.04(-0.87%)
Sep 23, 2019 4.597 4.650 4.570 4.620 145,984 -0.11(-2.33%)
Sep 20, 2019 4.742 4.780 4.720 4.730 51,400 -0.01(-0.13%)
Sep 19, 2019 4.757 4.771 4.736 4.736 56,552 +0.01(+0.13%)
Sep 18, 2019 4.720 4.750 4.700 4.730 106,004 -0.04(-0.94%)
Sep 17, 2019 4.753 4.820 4.740 4.775 119,323 -0.09(-1.95%)
Sep 16, 2019 4.875 4.890 4.860 4.870 97,685 -0.02(-0.33%)
Sep 13, 2019 4.920 4.940 4.880 4.886 503,700 +0.01(+0.25%)
Sep 12, 2019 4.815 4.890 4.815 4.874 71,514 +0.06(+1.33%)
Sep 11, 2019 4.790 4.820 4.780 4.810 65,189 +0.03(+0.67%)
Sep 10, 2019 4.725 4.780 4.710 4.778 61,133 +0.14(+2.97%)
Sep 09, 2019 4.590 4.640 4.590 4.640 101,408 +0.13(+2.97%)
Sep 06, 2019 4.490 4.550 4.480 4.506 90,300 +0.01(+0.13%)
Sep 05, 2019 4.460 4.520 4.452 4.500 246,375 +0.14(+3.21%)
Sep 04, 2019 4.330 4.360 4.310 4.360 503,163 +0.09(+2.11%)
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.