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 (%)
Sep 30, 2020 5.588 6.300 5.588 6.254 3,310,756 +0.68(+12.30%)
Sep 29, 2020 5.697 5.734 5.515 5.569 1,525,691 -0.14(-2.40%)
Sep 28, 2020 5.935 6.017 5.661 5.706 1,769,909 -0.15(-2.50%)
Sep 25, 2020 5.816 5.916 5.798 5.852 679,508 -0.10(-1.69%)
Sep 24, 2020 6.017 6.017 5.597 5.953 1,809,751 -0.03(-0.46%)
Sep 23, 2020 6.208 6.272 5.962 5.980 1,045,263 -0.20(-3.25%)
Sep 22, 2020 6.135 6.418 6.062 6.181 1,362,607 -0.08(-1.31%)
Sep 21, 2020 6.181 6.282 6.008 6.263 1,513,616 +0.02(+0.29%)
Sep 18, 2020 6.364 6.382 6.099 6.245 1,934,693 -0.05(-0.87%)
Sep 17, 2020 6.345 6.519 6.263 6.300 2,346,601 -0.10(-1.57%)
Sep 16, 2020 7.003 7.058 6.345 6.400 4,830,556 -0.70(-9.90%)
Sep 15, 2020 6.994 7.386 6.793 7.103 2,792,710 -0.07(-1.02%)
Sep 14, 2020 6.482 7.322 6.355 7.176 3,187,153 +0.96(+15.42%)
Sep 11, 2020 6.053 6.382 6.053 6.218 1,098,451 +0.25(+4.13%)
Sep 10, 2020 6.373 6.391 5.889 5.971 1,840,556 -0.38(-6.03%)
Sep 09, 2020 6.665 6.696 6.327 6.355 1,318,852 -0.29(-4.40%)
Sep 08, 2020 6.300 6.838 6.254 6.647 1,555,153 +0.15(+2.25%)
Sep 04, 2020 6.428 6.608 6.026 6.501 1,766,897 +0.14(+2.15%)
Sep 03, 2020 6.610 6.628 6.053 6.364 2,660,247 -0.35(-5.17%)
Sep 02, 2020 7.213 7.213 6.638 6.711 3,159,239 -0.35(-4.92%)
Sep 01, 2020 7.122 7.122 6.875 7.058 3,612,319 -0.07(-1.02%)
Aug 31, 2020 7.103 7.313 6.802 7.131 4,555,055 +0.04(+0.51%)
Aug 28, 2020 7.277 7.304 7.067 7.094 1,630,207 -0.17(-2.39%)
Aug 27, 2020 7.222 7.505 7.222 7.268 1,701,984 +0.02(+0.25%)
Aug 26, 2020 7.304 7.615 7.222 7.249 1,690,363 -0.09(-1.24%)
Aug 25, 2020 7.770 7.879 7.258 7.341 5,965,653 -0.43(-5.52%)
Aug 24, 2020 8.153 8.181 7.578 7.770 2,396,779 -0.18(-2.30%)
Aug 21, 2020 7.861 8.345 7.852 7.952 3,551,867 +0.01(+0.11%)
Aug 20, 2020 6.957 8.025 6.957 7.943 5,751,105 +0.76(+10.55%)
Aug 19, 2020 7.478 7.532 6.875 7.185 3,419,955 -0.28(-3.79%)
Aug 18, 2020 7.943 8.199 7.441 7.468 2,438,368 -0.42(-5.32%)
Aug 17, 2020 7.761 7.934 7.651 7.888 1,602,937 +0.19(+2.49%)
Aug 14, 2020 8.044 8.044 7.678 7.697 1,383,441 -0.34(-4.20%)
Aug 13, 2020 8.381 8.391 7.907 8.035 1,282,596 -0.16(-2.00%)
Aug 12, 2020 7.980 8.199 7.898 8.199 974,635 +0.31(+3.94%)
Aug 11, 2020 7.943 8.190 7.660 7.888 1,528,608 +0.10(+1.29%)
Aug 10, 2020 7.861 7.898 7.715 7.788 986,549 +0.02(+0.24%)
Aug 07, 2020 7.761 7.888 7.541 7.770 1,217,726 -0.20(-2.52%)
Aug 06, 2020 8.007 8.062 7.596 7.971 2,134,978 +0.00(+0.00%)
Aug 05, 2020 7.852 8.080 7.797 7.971 1,220,978 +0.19(+2.46%)
Aug 04, 2020 7.770 8.035 7.733 7.779 1,527,898 -0.02(-0.23%)
Aug 03, 2020 7.861 8.025 7.651 7.797 1,687,712 +0.03(+0.35%)
Jul 31, 2020 7.514 7.870 7.432 7.770 889,801 +0.29(+3.91%)
Jul 30, 2020 7.761 7.815 7.441 7.478 1,508,878 -0.18(-2.38%)
Jul 29, 2020 7.980 8.089 7.596 7.660 1,742,610 -0.28(-3.56%)
Jul 28, 2020 7.898 8.308 7.870 7.943 1,501,148 +0.16(+1.99%)
Jul 27, 2020 7.907 7.980 7.669 7.788 1,643,128 -0.06(-0.81%)
Jul 24, 2020 8.445 8.454 7.559 7.852 3,882,531 -0.36(-4.34%)
Jul 23, 2020 9.541 9.623 7.843 8.208 13,086,814 -1.51(-15.51%)
Jul 22, 2020 10.13 10.18 9.495 9.714 2,372,909 -0.66(-6.34%)
Jul 21, 2020 10.57 10.65 10.30 10.37 1,145,394 +0.26(+2.62%)
Jul 20, 2020 9.879 10.41 9.784 10.11 1,488,072 +0.44(+4.53%)
Jul 17, 2020 10.19 10.27 9.559 9.669 1,223,531 -0.13(-1.30%)
Jul 16, 2020 10.02 10.09 9.678 9.797 1,806,697 -0.61(-5.88%)
Jul 15, 2020 10.54 10.69 10.29 10.41 938,962 +0.05(+0.44%)
Jul 14, 2020 11.02 11.14 10.32 10.36 1,347,406 -0.78(-6.97%)
Jul 13, 2020 11.42 11.77 11.12 11.14 1,170,420 -0.02(-0.16%)
Jul 10, 2020 11.64 11.85 11.00 11.16 1,678,509 -0.96(-7.91%)
Jul 09, 2020 12.08 12.27 11.64 12.12 1,705,440 +0.25(+2.08%)
Jul 08, 2020 11.16 11.95 11.07 11.87 2,407,321 +0.88(+7.97%)
Jul 07, 2020 11.20 11.39 10.96 10.99 798,236 -0.42(-3.68%)
Jul 06, 2020 11.12 11.43 10.83 11.41 3,192,012 +0.83(+7.85%)
Jul 02, 2020 9.824 10.80 9.769 10.58 2,384,304 +1.00(+10.38%)
Jul 01, 2020 9.696 9.952 9.550 9.587 694,484 -0.13(-1.32%)
Jun 30, 2020 9.705 9.797 9.596 9.714 1,105,016 +0.01(+0.09%)
Jun 29, 2020 9.541 9.934 9.404 9.705 1,109,281 +0.11(+1.14%)
Jun 26, 2020 10.21 10.21 9.568 9.596 1,188,921 -0.65(-6.33%)
Jun 25, 2020 9.915 10.25 9.861 10.24 1,745,847 +0.26(+2.56%)
Jun 24, 2020 10.28 10.35 9.874 9.988 1,191,970 -0.50(-4.79%)
Jun 23, 2020 10.31 10.59 10.18 10.49 1,232,709 +0.19(+1.86%)
Jun 22, 2020 10.59 10.61 9.787 10.30 2,674,840 -0.17(-1.66%)
Jun 19, 2020 10.58 10.99 10.42 10.47 4,894,236 +0.25(+2.41%)
Jun 18, 2020 10.23 10.50 10.14 10.23 2,053,261 -0.08(-0.80%)
Jun 17, 2020 9.824 10.50 9.769 10.31 4,838,619 +0.48(+4.93%)
Jun 16, 2020 9.833 10.02 9.386 9.824 3,513,375 +0.45(+4.77%)
Jun 15, 2020 8.171 9.404 8.089 9.377 3,383,318 +1.00(+12.00%)
Jun 12, 2020 8.573 8.591 8.126 8.372 3,467,640 +0.24(+2.92%)
Jun 11, 2020 8.345 8.427 8.035 8.135 2,647,014 -0.48(-5.61%)
Jun 10, 2020 8.564 9.112 8.354 8.619 5,531,363 +0.32(+3.85%)
Jun 09, 2020 8.245 8.372 7.715 8.299 4,242,786 +0.19(+2.36%)
Jun 08, 2020 8.245 8.573 8.053 8.108 2,276,079 -0.11(-1.33%)
Jun 05, 2020 7.605 8.272 7.605 8.217 4,444,188 +0.83(+11.25%)
Jun 04, 2020 8.217 8.254 7.021 7.386 4,292,206 -0.29(-3.81%)
Jun 03, 2020 7.432 7.852 7.432 7.678 1,764,058 +0.21(+2.81%)
Jun 02, 2020 7.843 7.843 7.405 7.468 1,647,086 -0.33(-4.22%)
Jun 01, 2020 7.441 7.843 7.423 7.797 648,920 +0.36(+4.79%)
May 29, 2020 7.341 7.450 7.095 7.441 836,352 +0.21(+2.90%)
May 28, 2020 7.578 7.624 7.204 7.231 1,369,200 -0.28(-3.77%)
May 27, 2020 7.715 7.971 7.432 7.514 1,110,265 -0.06(-0.84%)
May 26, 2020 7.505 7.870 7.405 7.578 1,175,734 +0.40(+5.60%)
May 22, 2020 7.761 7.815 7.140 7.176 3,498,746 -0.65(-8.28%)
May 21, 2020 8.272 8.290 7.806 7.825 1,091,202 -0.57(-6.75%)
May 20, 2020 8.674 9.331 8.235 8.391 1,827,681 -0.25(-2.85%)
May 19, 2020 8.491 8.801 8.436 8.637 1,827,013 +0.28(+3.39%)
May 18, 2020 7.642 8.409 7.642 8.354 1,390,437 +0.83(+11.04%)
May 15, 2020 7.405 7.651 7.368 7.523 825,399 -0.04(-0.48%)
May 14, 2020 7.377 7.596 7.167 7.560 1,006,742 +0.05(+0.73%)
May 13, 2020 8.436 8.464 7.414 7.505 1,741,501 -0.73(-8.87%)
May 12, 2020 8.245 8.345 8.035 8.235 1,586,710 +0.02(+0.22%)
May 11, 2020 7.085 8.272 7.085 8.217 2,454,700 +1.20(+17.04%)
May 08, 2020 6.738 7.167 6.721 7.021 1,364,055 +0.42(+6.36%)
May 07, 2020 6.428 6.738 6.418 6.601 1,886,621 +0.21(+3.29%)
May 06, 2020 6.574 6.619 6.373 6.391 1,430,692 -0.10(-1.55%)
May 05, 2020 6.848 6.939 6.473 6.492 996,560 -0.24(-3.53%)
May 04, 2020 6.957 7.012 6.592 6.729 1,313,978 -0.25(-3.53%)
May 01, 2020 7.587 7.587 6.948 6.975 1,378,622 -0.72(-9.37%)
Apr 30, 2020 7.879 7.934 7.551 7.697 686,448 -0.23(-2.88%)
Apr 29, 2020 7.660 7.925 7.651 7.925 858,314 +0.33(+4.33%)
Apr 28, 2020 7.742 7.770 7.478 7.596 1,343,811 +0.05(+0.60%)
Apr 27, 2020 7.368 7.628 7.313 7.551 842,771 +0.29(+4.03%)
Apr 24, 2020 7.468 7.468 7.112 7.258 599,553 -0.14(-1.85%)
Apr 23, 2020 7.377 7.560 7.313 7.395 801,141 +0.02(+0.25%)
Apr 22, 2020 7.596 7.633 7.094 7.377 1,255,454 -0.03(-0.37%)
Apr 21, 2020 7.505 7.505 6.939 7.405 1,743,187 -0.16(-2.05%)
Apr 20, 2020 7.761 7.843 7.524 7.560 829,962 -0.20(-2.59%)
Apr 17, 2020 8.053 8.098 7.761 7.761 1,240,399 -0.08(-1.05%)
Apr 16, 2020 7.989 7.989 7.733 7.843 1,055,333 +0.02(+0.23%)
Apr 15, 2020 7.971 8.044 7.779 7.825 887,472 -0.33(-4.03%)
Apr 14, 2020 7.998 8.400 7.943 8.153 915,630 +0.26(+3.24%)
Apr 13, 2020 7.989 8.016 7.724 7.898 910,451 -0.04(-0.46%)
Apr 09, 2020 8.135 8.418 7.779 7.934 2,223,956 -0.18(-2.25%)
Apr 08, 2020 8.400 8.445 8.053 8.117 1,074,319 -0.15(-1.77%)
Apr 07, 2020 8.089 8.464 8.035 8.263 1,788,681 +0.47(+6.10%)
Apr 06, 2020 7.998 8.098 7.633 7.788 2,112,368 +0.03(+0.35%)
Apr 03, 2020 7.505 7.761 7.441 7.761 1,536,670 +0.15(+1.92%)
Apr 02, 2020 7.729 7.729 7.414 7.615 2,013,037 -0.20(-2.57%)
Apr 01, 2020 7.961 8.035 7.541 7.815 1,306,945 -0.28(-3.49%)
Mar 31, 2020 7.952 8.272 7.888 8.098 1,350,925 +0.27(+3.50%)
Mar 30, 2020 9.094 9.130 7.761 7.825 3,054,422 -1.35(-14.73%)
Mar 27, 2020 9.751 9.751 9.121 9.176 1,763,721 -0.97(-9.54%)
Mar 26, 2020 9.258 10.17 9.066 10.14 2,061,983 +0.61(+6.42%)
Mar 25, 2020 8.893 9.660 8.537 9.532 2,288,360 +1.07(+12.62%)
Mar 24, 2020 7.852 9.404 7.834 8.464 4,238,835 +1.05(+14.16%)
Mar 23, 2020 7.980 8.016 7.231 7.414 2,272,820 -0.58(-7.31%)
Mar 20, 2020 7.825 8.336 7.697 7.998 2,214,427 +0.24(+3.06%)
Mar 19, 2020 7.852 8.144 7.414 7.761 1,197,022 -0.24(-2.97%)
Mar 18, 2020 7.761 8.345 7.395 7.998 2,287,974 +0.01(+0.11%)
Mar 17, 2020 8.035 8.340 7.664 7.989 2,517,943 +0.04(+0.46%)
Mar 16, 2020 7.998 8.144 7.532 7.952 1,367,191 -0.76(-8.70%)
Mar 13, 2020 8.400 8.783 8.254 8.710 1,503,265 +0.50(+6.12%)
Mar 12, 2020 8.573 8.984 7.952 8.208 3,176,598 -0.65(-7.32%)
Mar 11, 2020 8.820 9.167 8.628 8.856 1,833,272 -0.17(-1.92%)
Mar 10, 2020 9.231 9.249 8.674 9.030 3,408,850 +0.38(+4.44%)
Mar 09, 2020 8.966 9.039 8.235 8.646 2,769,438 -0.85(-8.94%)
Mar 06, 2020 9.669 9.861 9.267 9.495 1,640,612 -0.52(-5.20%)
Mar 05, 2020 9.988 10.14 9.787 10.02 1,029,337 -0.10(-0.99%)
Mar 04, 2020 10.04 10.20 9.979 10.12 1,841,390 +0.19(+1.93%)
Mar 03, 2020 10.32 10.47 9.778 9.924 1,772,892 -0.34(-3.29%)
Mar 02, 2020 10.71 10.76 9.997 10.26 2,062,945 -0.37(-3.44%)
Feb 28, 2020 10.34 10.67 10.13 10.63 1,738,092 -0.05(-0.51%)
Feb 27, 2020 10.77 11.00 10.55 10.68 1,409,992 -0.26(-2.34%)
Feb 26, 2020 11.04 11.20 10.84 10.94 1,069,973 -0.04(-0.33%)
Feb 25, 2020 11.13 11.49 10.87 10.97 1,524,742 -0.05(-0.41%)
Feb 24, 2020 11.20 11.28 10.77 11.02 2,808,662 -0.58(-5.04%)
Feb 21, 2020 12.02 12.06 11.53 11.60 1,561,533 -0.47(-3.86%)
Feb 20, 2020 11.93 12.29 11.87 12.07 1,569,880 +0.14(+1.15%)
Feb 19, 2020 11.95 12.03 11.73 11.93 1,581,982 -0.02(-0.15%)
Feb 18, 2020 12.23 12.28 11.80 11.95 1,741,566 -0.30(-2.46%)
Feb 14, 2020 12.51 12.75 12.17 12.25 980,380 -0.08(-0.67%)
Feb 13, 2020 12.51 12.60 12.12 12.33 1,270,941 -0.24(-1.89%)
Feb 12, 2020 12.38 12.86 12.32 12.57 1,508,997 +0.40(+3.30%)
Feb 11, 2020 12.23 12.36 12.05 12.17 1,355,098 -0.03(-0.22%)
Feb 10, 2020 12.11 12.44 11.66 12.20 2,396,994 -0.03(-0.22%)
Feb 07, 2020 12.23 12.44 12.15 12.23 1,778,288 +0.02(+0.15%)
Feb 06, 2020 12.36 12.46 11.97 12.21 1,717,236 +0.07(+0.60%)
Feb 05, 2020 13.10 13.15 11.97 12.13 1,916,174 -0.69(-5.41%)
Feb 04, 2020 12.59 13.15 12.59 12.83 2,658,618 +0.65(+5.32%)
Feb 03, 2020 12.12 12.36 12.02 12.18 1,960,918 +0.04(+0.30%)
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%)
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.