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

Qifu Technology Inc ADR (NQ: QFIN )

19.32 -0.31 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 10.82 11.06 10.47 10.91 1,421,212 +0.19(+1.79%)
Aug 28, 2020 11.16 11.32 10.67 10.72 1,113,196 -0.38(-3.38%)
Aug 27, 2020 11.39 11.39 10.78 11.09 1,997,147 -0.20(-1.78%)
Aug 26, 2020 11.00 11.45 10.73 11.29 2,965,277 +0.65(+6.07%)
Aug 25, 2020 12.23 12.24 10.58 10.65 2,678,299 -1.65(-13.41%)
Aug 24, 2020 12.84 13.05 11.44 12.30 3,633,913 -0.48(-3.76%)
Aug 21, 2020 11.79 12.81 11.78 12.78 5,082,838 +0.77(+6.40%)
Aug 20, 2020 10.23 12.24 10.09 12.01 5,877,373 +1.40(+13.25%)
Aug 19, 2020 11.04 11.04 10.38 10.60 2,363,782 -0.72(-6.32%)
Aug 18, 2020 12.22 12.22 11.27 11.32 1,634,335 -0.87(-7.16%)
Aug 17, 2020 11.94 12.39 11.93 12.19 508,115 +0.36(+3.02%)
Aug 14, 2020 11.82 12.08 11.56 11.83 515,572 -0.10(-0.88%)
Aug 13, 2020 11.86 12.30 11.79 11.94 544,516 +0.17(+1.41%)
Aug 12, 2020 12.18 12.41 11.66 11.77 717,487 -0.26(-2.18%)
Aug 11, 2020 11.51 12.36 11.26 12.03 1,725,294 +0.52(+4.55%)
Aug 10, 2020 11.10 11.78 11.06 11.51 1,512,856 +0.29(+2.57%)
Aug 07, 2020 11.02 11.28 10.76 11.22 1,792,069 -0.02(-0.16%)
Aug 06, 2020 10.91 11.34 10.69 11.24 1,703,485 +0.45(+4.12%)
Aug 05, 2020 11.06 11.28 10.62 10.79 2,023,704 +0.18(+1.73%)
Aug 04, 2020 10.29 10.97 10.29 10.61 5,775,427 +0.84(+8.57%)
Aug 03, 2020 12.22 12.26 9.669 9.773 6,433,642 -2.32(-19.19%)
Jul 31, 2020 12.02 12.21 11.54 12.09 1,079,504 +0.25(+2.14%)
Jul 30, 2020 11.68 12.05 11.62 11.84 610,647 -0.06(-0.51%)
Jul 29, 2020 12.07 12.39 11.83 11.90 634,400 +0.11(+0.96%)
Jul 28, 2020 12.05 12.30 11.72 11.79 873,806 -0.59(-4.79%)
Jul 27, 2020 11.34 12.55 11.34 12.38 1,778,801 +0.91(+7.91%)
Jul 24, 2020 10.57 12.09 10.36 11.47 3,897,217 -0.40(-3.38%)
Jul 23, 2020 14.31 14.31 11.79 11.88 8,420,002 -2.90(-19.61%)
Jul 22, 2020 15.07 15.26 14.51 14.77 2,493,138 -0.62(-4.03%)
Jul 21, 2020 15.54 15.70 14.89 15.39 2,141,382 -0.07(-0.45%)
Jul 20, 2020 13.88 15.76 13.88 15.46 4,245,658 +2.28(+17.27%)
Jul 17, 2020 13.23 13.40 13.01 13.19 1,506,722 +0.05(+0.40%)
Jul 16, 2020 12.30 13.34 12.30 13.13 1,654,505 +0.28(+2.17%)
Jul 15, 2020 12.48 13.12 12.36 12.85 1,378,282 +0.55(+4.47%)
Jul 14, 2020 12.50 12.91 12.02 12.30 1,087,297 -0.31(-2.49%)
Jul 13, 2020 13.77 13.91 12.53 12.62 1,696,596 -0.84(-6.23%)
Jul 10, 2020 13.35 13.86 13.28 13.46 1,813,842 -0.15(-1.09%)
Jul 09, 2020 13.35 14.31 12.76 13.60 3,857,234 +0.72(+5.55%)
Jul 08, 2020 11.82 13.10 11.76 12.89 3,001,229 +1.27(+10.89%)
Jul 07, 2020 11.34 11.68 11.08 11.62 1,335,788 +0.13(+1.14%)
Jul 06, 2020 10.14 11.88 10.13 11.49 2,097,947 +1.50(+15.02%)
Jul 02, 2020 9.424 10.04 9.424 9.992 1,113,310 +0.58(+6.12%)
Jul 01, 2020 9.355 9.669 9.346 9.416 476,885 +0.07(+0.75%)
Jun 30, 2020 9.389 9.590 9.320 9.346 367,997 -0.09(-0.93%)
Jun 29, 2020 9.730 9.773 9.363 9.433 604,328 -0.39(-4.00%)
Jun 26, 2020 9.965 10.12 9.773 9.826 806,648 -0.22(-2.17%)
Jun 25, 2020 9.407 10.08 9.311 10.04 1,781,041 +0.65(+6.97%)
Jun 24, 2020 9.346 9.459 9.180 9.389 511,177 -0.02(-0.19%)
Jun 23, 2020 9.503 9.599 9.293 9.407 1,490,300 -0.05(-0.55%)
Jun 22, 2020 9.704 9.704 9.259 9.459 1,121,136 -0.01(-0.09%)
Jun 19, 2020 9.241 9.887 9.145 9.468 3,271,173 +0.33(+3.63%)
Jun 18, 2020 9.154 9.241 8.866 9.136 1,395,564 +0.03(+0.29%)
Jun 17, 2020 8.813 9.163 8.700 9.110 2,418,330 +0.38(+4.40%)
Jun 16, 2020 8.813 8.988 8.665 8.726 1,171,348 +0.00(+0.00%)
Jun 15, 2020 8.299 8.726 8.207 8.726 692,853 +0.28(+3.31%)
Jun 12, 2020 8.630 8.709 8.290 8.447 477,526 +0.01(+0.10%)
Jun 11, 2020 8.752 8.805 8.412 8.438 522,207 -0.38(-4.26%)
Jun 10, 2020 8.587 8.979 8.447 8.813 2,274,237 +0.26(+3.06%)
Jun 09, 2020 8.622 8.683 8.464 8.552 310,283 -0.10(-1.21%)
Jun 08, 2020 8.726 8.857 8.595 8.656 647,664 -0.05(-0.60%)
Jun 05, 2020 8.334 8.726 8.334 8.709 941,873 +0.48(+5.83%)
Jun 04, 2020 8.290 8.526 8.142 8.229 514,169 -0.03(-0.32%)
Jun 03, 2020 8.281 8.447 8.002 8.255 610,286 +0.09(+1.07%)
Jun 02, 2020 8.211 8.464 8.107 8.168 536,370 -0.11(-1.37%)
Jun 01, 2020 8.665 8.726 8.089 8.281 368,517 -0.49(-5.57%)
May 29, 2020 8.290 8.805 8.290 8.770 2,035,358 +0.39(+4.69%)
May 28, 2020 8.726 8.726 8.290 8.377 597,943 -0.23(-2.64%)
May 27, 2020 8.368 8.735 8.334 8.604 1,304,680 +0.38(+4.56%)
May 26, 2020 7.862 8.342 7.845 8.229 751,235 +0.38(+4.78%)
May 22, 2020 7.897 7.932 7.583 7.854 2,049,683 -0.03(-0.44%)
May 21, 2020 7.889 8.185 7.819 7.889 390,180 +0.01(+0.11%)
May 20, 2020 8.229 8.578 7.854 7.880 338,593 -0.28(-3.42%)
May 19, 2020 8.211 8.499 8.098 8.159 442,483 -0.08(-0.95%)
May 18, 2020 8.290 8.456 8.168 8.238 314,809 +0.10(+1.29%)
May 15, 2020 7.845 8.185 7.793 8.133 507,206 +0.28(+3.56%)
May 14, 2020 7.993 8.111 7.793 7.854 1,075,391 -0.31(-3.74%)
May 13, 2020 8.115 8.403 8.011 8.159 873,810 +0.03(+0.32%)
May 12, 2020 8.194 8.290 8.063 8.133 963,987 +0.01(+0.11%)
May 11, 2020 7.470 8.246 7.470 8.124 1,402,776 +0.71(+9.53%)
May 08, 2020 7.269 7.533 7.269 7.417 283,856 +0.17(+2.41%)
May 07, 2020 7.513 7.601 7.147 7.243 400,666 -0.17(-2.35%)
May 06, 2020 7.356 7.461 7.042 7.417 902,290 +0.09(+1.19%)
May 05, 2020 7.400 7.548 7.321 7.330 602,796 -0.02(-0.24%)
May 04, 2020 7.941 7.941 7.286 7.347 774,771 -0.51(-6.44%)
May 01, 2020 7.810 7.984 7.330 7.854 1,448,277 +0.00(+0.00%)
Apr 30, 2020 7.854 7.923 7.662 7.854 931,077 -0.03(-0.33%)
Apr 29, 2020 7.138 7.915 7.060 7.880 1,535,673 +0.88(+12.59%)
Apr 28, 2020 7.199 7.199 6.850 6.998 1,084,343 -0.14(-1.96%)
Apr 27, 2020 7.810 7.832 7.103 7.138 735,314 -0.64(-8.19%)
Apr 24, 2020 6.763 7.897 6.501 7.775 1,918,355 +1.35(+21.06%)
Apr 23, 2020 6.545 6.702 6.379 6.423 343,642 -0.14(-2.13%)
Apr 22, 2020 6.614 6.824 6.545 6.562 260,086 +0.02(+0.27%)
Apr 21, 2020 6.632 6.710 6.440 6.545 435,066 -0.18(-2.72%)
Apr 20, 2020 6.623 6.763 6.553 6.728 231,098 -0.03(-0.39%)
Apr 17, 2020 6.728 6.789 6.632 6.754 272,511 +0.18(+2.79%)
Apr 16, 2020 6.562 6.710 6.379 6.571 662,600 +0.08(+1.21%)
Apr 15, 2020 6.545 6.667 6.440 6.492 650,325 -0.18(-2.75%)
Apr 14, 2020 6.370 6.719 6.353 6.676 1,066,401 +0.33(+5.23%)
Apr 13, 2020 6.527 6.649 6.248 6.344 199,796 -0.16(-2.42%)
Apr 09, 2020 6.964 7.112 6.475 6.501 488,298 -0.45(-6.52%)
Apr 08, 2020 7.094 7.199 6.885 6.955 501,883 -0.20(-2.80%)
Apr 07, 2020 6.981 7.260 6.981 7.156 768,619 +0.31(+4.59%)
Apr 06, 2020 6.876 6.998 6.684 6.841 295,802 +0.08(+1.16%)
Apr 03, 2020 6.937 6.972 6.659 6.763 1,080,421 -0.19(-2.76%)
Apr 02, 2020 6.911 7.147 6.911 6.955 592,207 -0.19(-2.69%)
Apr 01, 2020 6.763 7.264 6.702 7.147 670,963 +0.17(+2.38%)
Mar 31, 2020 6.876 7.230 6.702 6.981 1,856,531 +0.43(+6.52%)
Mar 30, 2020 6.545 6.754 6.213 6.553 1,383,684 +0.17(+2.60%)
Mar 27, 2020 6.222 6.571 6.152 6.388 855,123 -0.14(-2.14%)
Mar 26, 2020 6.475 6.737 6.440 6.527 584,873 +0.16(+2.47%)
Mar 25, 2020 6.239 6.684 6.196 6.370 578,991 +0.19(+3.11%)
Mar 24, 2020 5.672 6.361 5.672 6.178 927,262 +0.50(+8.76%)
Mar 23, 2020 5.977 6.135 5.585 5.681 437,826 -0.36(-5.92%)
Mar 20, 2020 6.152 6.204 5.934 6.039 306,088 -0.10(-1.56%)
Mar 19, 2020 6.152 6.370 5.838 6.135 925,582 -0.51(-7.62%)
Mar 18, 2020 5.803 6.649 5.559 6.641 1,617,771 +0.43(+6.88%)
Mar 17, 2020 5.838 6.213 5.742 6.213 442,322 +0.47(+8.21%)
Mar 16, 2020 6.047 6.344 5.716 5.742 385,271 -0.79(-12.03%)
Mar 13, 2020 6.379 6.527 6.283 6.527 863,259 +0.39(+6.40%)
Mar 12, 2020 6.693 6.806 6.117 6.135 1,722,210 -0.71(-10.33%)
Mar 11, 2020 7.007 7.042 6.780 6.841 563,120 -0.22(-3.09%)
Mar 10, 2020 6.972 7.243 6.763 7.060 848,118 +0.25(+3.72%)
Mar 09, 2020 6.833 7.016 6.667 6.806 503,534 -0.35(-4.88%)
Mar 06, 2020 7.443 7.635 7.121 7.156 549,034 -0.49(-6.39%)
Mar 05, 2020 7.347 7.740 7.295 7.644 256,713 +0.18(+2.46%)
Mar 04, 2020 7.278 7.513 7.103 7.461 714,463 +0.37(+5.17%)
Mar 03, 2020 7.208 7.395 7.025 7.094 591,359 -0.15(-2.05%)
Mar 02, 2020 7.269 7.321 7.094 7.243 333,667 -0.05(-0.72%)
Feb 28, 2020 6.859 7.295 6.614 7.295 722,190 +0.42(+6.09%)
Feb 27, 2020 6.937 7.064 6.824 6.876 616,219 -0.14(-1.99%)
Feb 26, 2020 7.103 7.129 6.981 7.016 590,374 -0.06(-0.86%)
Feb 25, 2020 7.025 7.112 6.946 7.077 852,423 +0.14(+2.01%)
Feb 24, 2020 7.225 7.225 6.894 6.937 819,238 -0.42(-5.69%)
Feb 21, 2020 7.505 7.528 7.278 7.356 491,392 -0.16(-2.09%)
Feb 20, 2020 7.321 7.653 7.321 7.513 469,709 +0.18(+2.50%)
Feb 19, 2020 7.208 7.365 7.164 7.330 694,513 +0.17(+2.31%)
Feb 18, 2020 7.609 7.662 7.156 7.164 719,760 -0.45(-5.96%)
Feb 14, 2020 7.749 7.775 7.461 7.618 457,013 -0.12(-1.58%)
Feb 13, 2020 7.854 7.967 7.688 7.740 678,042 -0.11(-1.44%)
Feb 12, 2020 7.635 7.923 7.635 7.854 348,652 +0.25(+3.33%)
Feb 11, 2020 7.374 7.766 7.321 7.601 587,682 +0.35(+4.81%)
Feb 10, 2020 7.688 7.714 7.217 7.251 1,001,099 -0.45(-5.78%)
Feb 07, 2020 7.679 7.775 7.505 7.697 661,454 +0.02(+0.23%)
Feb 06, 2020 7.958 8.046 7.461 7.679 880,573 -0.26(-3.30%)
Feb 05, 2020 8.211 8.211 7.819 7.941 648,043 -0.27(-3.29%)
Feb 04, 2020 8.115 8.342 8.080 8.211 990,351 +0.18(+2.28%)
Feb 03, 2020 7.958 8.176 7.880 8.028 472,377 +0.06(+0.77%)
Jan 31, 2020 7.880 8.019 7.775 7.967 336,227 +0.09(+1.11%)
Jan 30, 2020 7.950 7.950 7.784 7.880 448,421 -0.14(-1.74%)
Jan 29, 2020 8.203 8.277 7.941 8.019 508,703 -0.14(-1.71%)
Jan 28, 2020 8.002 8.211 7.936 8.159 777,992 +0.24(+2.97%)
Jan 27, 2020 7.854 8.028 7.784 7.923 756,973 -0.15(-1.84%)
Jan 24, 2020 8.639 8.639 8.019 8.072 445,668 -0.48(-5.61%)
Jan 23, 2020 8.630 8.670 8.368 8.552 840,325 -0.24(-2.68%)
Jan 22, 2020 8.046 8.848 8.011 8.787 1,718,088 +0.84(+10.54%)
Jan 21, 2020 7.854 7.984 7.601 7.950 616,598 +0.10(+1.22%)
Jan 17, 2020 7.941 8.124 7.810 7.854 611,146 -0.07(-0.88%)
Jan 16, 2020 8.080 8.115 7.897 7.923 548,552 -0.29(-3.51%)
Jan 15, 2020 8.238 8.403 8.089 8.211 461,461 -0.05(-0.63%)
Jan 14, 2020 8.595 8.630 8.159 8.264 790,816 -0.33(-3.86%)
Jan 13, 2020 9.171 9.276 8.499 8.595 796,378 -0.48(-5.29%)
Jan 10, 2020 9.075 9.180 8.722 9.075 590,174 +0.09(+0.97%)
Jan 09, 2020 8.622 9.067 8.595 8.988 536,149 +0.42(+4.89%)
Jan 08, 2020 8.587 8.735 8.438 8.569 393,511 -0.02(-0.20%)
Jan 07, 2020 8.569 8.687 8.473 8.587 254,274 +0.00(+0.00%)
Jan 06, 2020 8.831 8.857 8.491 8.587 515,611 -0.27(-3.05%)
Jan 03, 2020 8.857 9.232 8.787 8.857 970,522 -0.04(-0.49%)
Jan 02, 2020 8.595 9.232 8.595 8.901 1,546,526 +0.38(+4.40%)
Dec 31, 2019 8.447 8.813 8.368 8.526 1,517,379 +0.03(+0.41%)
Dec 30, 2019 8.246 8.552 8.107 8.491 1,626,001 +0.28(+3.40%)
Dec 27, 2019 8.377 8.421 8.168 8.211 973,960 -0.26(-3.09%)
Dec 26, 2019 8.421 8.622 8.229 8.473 2,342,121 +0.17(+2.10%)
Dec 24, 2019 7.976 8.351 7.950 8.299 710,387 +0.41(+5.20%)
Dec 23, 2019 8.072 8.080 7.871 7.889 925,558 -0.11(-1.42%)
Dec 20, 2019 8.115 8.115 7.871 8.002 861,311 +0.02(+0.22%)
Dec 19, 2019 8.220 8.473 7.967 7.984 789,724 -0.25(-3.07%)
Dec 18, 2019 8.438 8.543 8.194 8.238 966,140 -0.27(-3.18%)
Dec 17, 2019 8.622 8.709 8.482 8.508 649,068 -0.15(-1.71%)
Dec 16, 2019 8.813 8.840 8.464 8.656 1,372,025 +0.01(+0.10%)
Dec 13, 2019 8.709 8.761 8.421 8.648 2,373,305 -0.11(-1.29%)
Dec 12, 2019 8.909 8.936 8.499 8.761 797,701 -0.15(-1.67%)
Dec 11, 2019 8.726 9.075 8.264 8.909 2,781,804 +0.73(+8.96%)
Dec 10, 2019 8.185 8.229 8.137 8.176 2,764,639 -0.04(-0.53%)
Dec 09, 2019 8.133 8.299 8.106 8.220 2,021,225 -0.01(-0.11%)
Dec 06, 2019 8.150 8.246 8.124 8.229 1,171,525 +0.07(+0.86%)
Dec 05, 2019 8.115 8.194 7.871 8.159 1,051,835 +0.10(+1.19%)
Dec 04, 2019 7.923 8.080 7.854 8.063 712,492 +0.04(+0.54%)
Dec 03, 2019 8.089 8.133 7.862 8.019 853,923 -0.25(-3.06%)
Dec 02, 2019 8.290 8.325 8.011 8.272 1,340,956 -0.02(-0.21%)
Nov 29, 2019 7.967 8.307 7.601 8.290 1,510,504 +0.31(+3.83%)
Nov 27, 2019 7.374 8.176 7.103 7.984 2,802,013 +1.11(+16.12%)
Nov 26, 2019 7.051 7.190 6.841 6.876 1,254,236 -0.17(-2.48%)
Nov 25, 2019 6.981 7.121 6.981 7.051 293,587 +0.10(+1.38%)
Nov 22, 2019 6.990 7.062 6.772 6.955 360,980 -0.04(-0.62%)
Nov 21, 2019 7.435 7.505 6.981 6.998 301,649 -0.44(-5.87%)
Nov 20, 2019 7.670 7.731 7.190 7.435 665,214 -0.30(-3.84%)
Nov 19, 2019 7.548 7.731 7.417 7.731 721,229 +0.20(+2.67%)
Nov 18, 2019 7.513 7.557 7.435 7.531 409,159 +0.03(+0.35%)
Nov 15, 2019 7.539 7.758 7.426 7.505 355,250 +0.04(+0.58%)
Nov 14, 2019 7.793 7.793 7.417 7.461 410,966 -0.28(-3.61%)
Nov 13, 2019 8.063 8.080 7.679 7.740 400,600 -0.35(-4.32%)
Nov 12, 2019 8.115 8.211 7.906 8.089 649,352 -0.25(-3.03%)
Nov 11, 2019 7.749 8.456 7.749 8.342 564,791 +0.55(+7.05%)
Nov 08, 2019 7.775 7.827 7.635 7.793 269,761 +0.03(+0.34%)
Nov 07, 2019 7.758 7.819 7.566 7.766 256,132 +0.05(+0.68%)
Nov 06, 2019 7.854 7.854 7.679 7.714 145,899 -0.14(-1.78%)
Nov 05, 2019 7.819 7.871 7.723 7.854 274,368 +0.03(+0.45%)
Nov 04, 2019 7.845 7.880 7.662 7.819 204,339 +0.01(+0.11%)
Nov 01, 2019 7.827 7.854 7.688 7.810 134,651 +0.09(+1.13%)
Oct 31, 2019 7.889 7.932 7.723 7.723 159,422 -0.17(-2.10%)
Oct 30, 2019 7.871 7.993 7.784 7.889 110,617 -0.05(-0.66%)
Oct 29, 2019 7.967 8.073 7.810 7.941 377,678 -0.04(-0.55%)
Oct 28, 2019 7.854 8.019 7.827 7.984 330,589 +0.14(+1.78%)
Oct 25, 2019 7.705 8.089 7.705 7.845 239,622 +0.14(+1.81%)
Oct 24, 2019 7.688 7.749 7.518 7.705 326,647 +0.03(+0.34%)
Oct 23, 2019 7.662 7.784 7.592 7.679 434,842 +0.00(+0.00%)
Oct 22, 2019 7.862 7.897 7.618 7.679 361,566 -0.17(-2.11%)
Oct 21, 2019 7.889 7.936 7.669 7.845 168,536 -0.10(-1.21%)
Oct 18, 2019 7.871 8.046 7.766 7.941 164,217 +0.01(+0.11%)
Oct 17, 2019 7.819 8.054 7.811 7.932 194,270 +0.11(+1.45%)
Oct 16, 2019 7.932 7.984 7.740 7.819 337,270 -0.05(-0.67%)
Oct 15, 2019 7.906 8.019 7.775 7.871 241,040 +0.05(+0.67%)
Oct 14, 2019 7.740 7.941 7.688 7.819 151,198 +0.08(+1.01%)
Oct 11, 2019 7.932 8.028 7.592 7.740 187,939 -0.04(-0.56%)
Oct 10, 2019 7.740 7.801 7.522 7.784 195,357 +0.12(+1.59%)
Oct 09, 2019 7.592 7.784 7.470 7.662 182,078 +0.18(+2.45%)
Oct 08, 2019 7.531 7.653 7.287 7.478 120,613 -0.03(-0.35%)
Oct 07, 2019 7.653 7.653 7.409 7.505 52,310 -0.14(-1.83%)
Oct 04, 2019 7.592 7.775 7.409 7.644 70,133 +0.07(+0.92%)
Oct 03, 2019 7.321 7.932 7.243 7.574 95,983 +0.28(+3.83%)
Oct 02, 2019 7.470 7.531 7.164 7.295 252,950 -0.22(-2.90%)
Oct 01, 2019 7.766 7.841 7.417 7.513 273,499 -0.25(-3.26%)
Sep 30, 2019 7.653 7.827 7.566 7.766 188,390 +0.00(+0.00%)
Sep 27, 2019 7.897 8.080 7.644 7.766 406,705 -0.09(-1.11%)
Sep 26, 2019 7.993 8.115 7.819 7.854 286,061 -0.33(-4.05%)
Sep 25, 2019 8.011 8.264 7.941 8.185 150,817 +0.13(+1.63%)
Sep 24, 2019 8.264 8.421 8.011 8.054 188,043 -0.18(-2.22%)
Sep 23, 2019 8.386 8.456 8.229 8.238 127,278 -0.29(-3.38%)
Sep 20, 2019 8.211 8.639 8.203 8.526 410,142 +0.32(+3.94%)
Sep 19, 2019 8.307 8.430 8.185 8.203 105,453 -0.09(-1.05%)
Sep 18, 2019 8.255 8.552 8.255 8.290 215,251 -0.12(-1.45%)
Sep 17, 2019 8.351 8.623 8.334 8.412 173,385 +0.03(+0.42%)
Sep 16, 2019 8.299 8.482 8.299 8.377 102,399 -0.02(-0.21%)
Sep 13, 2019 8.386 8.508 8.325 8.395 92,479 +0.02(+0.21%)
Sep 12, 2019 8.717 8.717 8.334 8.377 114,728 -0.34(-3.90%)
Sep 11, 2019 8.796 8.901 8.595 8.717 343,877 +0.05(+0.60%)
Sep 10, 2019 8.813 8.813 8.491 8.665 1,352,387 -0.05(-0.60%)
Sep 09, 2019 8.831 8.909 8.578 8.717 887,214 +0.08(+0.91%)
Sep 06, 2019 8.971 9.119 8.552 8.639 400,173 -0.50(-5.44%)
Sep 05, 2019 8.438 9.189 8.438 9.136 266,306 +0.73(+8.72%)
Sep 04, 2019 8.700 8.700 8.334 8.403 155,559 -0.16(-1.83%)
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.