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

Bitauto Holdings Ltd (NY: BITA )

N/A UNCHANGED
Last Price Updated: 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, 2019 18.87 19.59 18.87 19.42 695,404 +0.53(+2.81%)
Jan 30, 2019 18.79 19.40 18.59 18.89 702,940 +0.29(+1.56%)
Jan 29, 2019 18.01 19.28 17.96 18.60 1,199,444 +0.60(+3.33%)
Jan 28, 2019 17.75 18.25 17.45 18.00 965,654 -0.11(-0.61%)
Jan 25, 2019 17.45 18.45 17.32 18.11 1,175,100 +0.86(+4.99%)
Jan 24, 2019 17.30 17.48 17.00 17.25 1,340,027 -0.08(-0.46%)
Jan 23, 2019 18.15 18.35 17.13 17.33 1,195,225 -0.64(-3.56%)
Jan 22, 2019 18.60 18.90 17.85 17.97 838,752 -1.05(-5.52%)
Jan 18, 2019 19.18 19.52 18.66 19.02 876,600 -0.02(-0.11%)
Jan 17, 2019 19.34 19.69 18.21 19.04 761,986 -0.70(-3.55%)
Jan 16, 2019 19.51 20.00 19.46 19.74 533,714 +0.24(+1.23%)
Jan 15, 2019 19.77 20.10 19.25 19.50 564,710 +0.02(+0.10%)
Jan 14, 2019 19.70 19.70 18.90 19.48 1,001,464 -0.42(-2.11%)
Jan 11, 2019 19.78 20.23 19.54 19.90 919,900 -0.32(-1.58%)
Jan 10, 2019 20.41 20.49 19.25 20.22 1,073,064 -0.21(-1.03%)
Jan 09, 2019 19.86 20.90 19.81 20.43 504,346 +0.33(+1.64%)
Jan 08, 2019 20.59 20.74 19.92 20.10 609,845 -0.70(-3.37%)
Jan 07, 2019 20.79 20.95 20.39 20.80 923,372 +0.19(+0.92%)
Jan 04, 2019 20.21 20.92 20.20 20.61 789,900 +0.61(+3.05%)
Jan 03, 2019 20.48 20.55 19.76 20.00 761,960 -0.79(-3.80%)
Jan 02, 2019 23.52 23.66 20.01 20.79 2,071,661 -3.98(-16.07%)
Dec 31, 2018 22.88 25.34 20.85 24.77 1,896,500 +2.06(+9.07%)
Dec 28, 2018 20.30 22.73 20.22 22.71 936,600 +2.19(+10.67%)
Dec 27, 2018 19.79 20.93 19.41 20.52 417,388 +0.65(+3.27%)
Dec 26, 2018 19.90 19.95 19.14 19.87 380,834 -0.03(-0.15%)
Dec 24, 2018 18.53 20.10 18.41 19.90 291,500 +0.73(+3.81%)
Dec 21, 2018 20.00 20.00 18.66 19.17 1,746,200 -0.45(-2.29%)
Dec 20, 2018 20.25 20.29 19.28 19.62 517,438 -0.26(-1.31%)
Dec 19, 2018 19.81 20.66 19.65 19.88 1,882,631 -0.07(-0.35%)
Dec 18, 2018 20.01 20.19 19.45 19.95 725,287 +0.22(+1.12%)
Dec 17, 2018 19.76 20.50 19.45 19.73 797,492 +0.18(+0.92%)
Dec 14, 2018 20.26 20.68 19.42 19.55 1,520,300 -1.00(-4.87%)
Dec 13, 2018 20.24 20.84 19.84 20.55 1,527,515 +0.15(+0.74%)
Dec 12, 2018 19.67 20.67 19.30 20.40 1,772,477 +1.00(+5.15%)
Dec 11, 2018 18.23 19.60 18.10 19.40 1,816,164 +1.48(+8.26%)
Dec 10, 2018 18.81 18.95 17.15 17.92 2,641,426 -1.16(-6.08%)
Dec 07, 2018 18.15 19.27 18.15 19.08 6,348,000 +0.82(+4.49%)
Dec 06, 2018 18.17 18.40 17.62 18.26 1,391,177 -0.45(-2.41%)
Dec 04, 2018 18.82 19.54 18.68 18.71 760,200 -0.11(-0.58%)
Dec 03, 2018 19.49 19.88 18.50 18.82 1,086,979 +0.36(+1.95%)
Nov 30, 2018 17.24 18.84 17.01 18.46 1,180,200 +0.94(+5.37%)
Nov 29, 2018 18.95 19.00 17.02 17.52 1,858,025 -2.46(-12.31%)
Nov 28, 2018 19.90 20.65 18.20 19.98 988,093 +1.27(+6.79%)
Nov 27, 2018 18.22 19.42 18.00 18.71 802,557 +0.17(+0.92%)
Nov 26, 2018 18.50 18.64 17.98 18.54 419,582 +0.26(+1.42%)
Nov 23, 2018 18.57 18.65 18.12 18.28 254,800 -0.52(-2.77%)
Nov 21, 2018 18.80 18.80 18.80 0 +1.36(+7.80%)
Nov 20, 2018 17.13 17.72 17.02 17.44 547,104 -0.30(-1.69%)
Nov 19, 2018 17.97 18.28 17.30 17.74 455,204 -0.27(-1.50%)
Nov 16, 2018 18.13 18.21 17.43 18.01 888,300 -0.50(-2.70%)
Nov 15, 2018 17.69 18.65 17.55 18.51 545,786 +0.83(+4.69%)
Nov 14, 2018 17.11 17.98 16.85 17.68 732,781 +0.88(+5.24%)
Nov 13, 2018 16.06 17.61 16.06 16.80 1,077,108 +0.74(+4.61%)
Nov 12, 2018 16.28 16.35 15.61 16.06 1,029,163 -0.26(-1.59%)
Nov 09, 2018 17.32 17.47 16.09 16.32 1,241,900 -1.51(-8.47%)
Nov 08, 2018 18.49 18.55 17.62 17.83 807,976 -0.92(-4.91%)
Nov 07, 2018 19.11 19.15 18.12 18.75 548,883 -0.08(-0.42%)
Nov 06, 2018 19.20 19.79 18.64 18.83 453,269 -0.41(-2.13%)
Nov 05, 2018 18.79 19.27 18.46 19.24 652,501 +0.34(+1.80%)
Nov 02, 2018 19.99 20.05 18.61 18.90 1,175,200 -0.94(-4.74%)
Nov 01, 2018 19.31 20.29 19.14 19.84 1,240,657 +0.74(+3.87%)
Oct 31, 2018 17.91 19.43 17.91 19.10 663,305 +1.48(+8.40%)
Oct 30, 2018 18.90 18.94 17.02 17.62 1,196,089 -1.20(-6.38%)
Oct 29, 2018 20.42 20.76 18.59 18.82 588,589 -1.21(-6.04%)
Oct 26, 2018 19.58 20.67 19.53 20.03 748,000 -0.23(-1.14%)
Oct 25, 2018 19.45 20.35 19.45 20.26 440,446 +1.07(+5.58%)
Oct 24, 2018 20.24 20.42 19.18 19.19 771,223 -1.06(-5.23%)
Oct 23, 2018 19.68 20.52 19.02 20.25 634,866 -0.24(-1.17%)
Oct 22, 2018 19.85 20.57 19.62 20.49 481,869 +1.40(+7.33%)
Oct 19, 2018 19.88 20.41 19.02 19.09 496,300 -0.51(-2.60%)
Oct 18, 2018 20.00 20.15 19.59 19.60 399,743 -0.45(-2.24%)
Oct 17, 2018 20.66 20.66 19.73 20.05 467,589 -0.52(-2.53%)
Oct 16, 2018 20.69 20.75 20.00 20.57 733,668 +0.11(+0.54%)
Oct 15, 2018 20.21 20.77 19.97 20.46 868,902 -0.04(-0.20%)
Oct 12, 2018 18.25 20.63 18.25 20.50 1,784,700 +2.43(+13.45%)
Oct 11, 2018 18.40 19.25 18.01 18.07 937,852 -0.68(-3.63%)
Oct 10, 2018 19.54 19.68 18.22 18.75 1,522,414 -0.91(-4.63%)
Oct 09, 2018 20.02 20.35 19.54 19.66 838,928 -0.84(-4.10%)
Oct 08, 2018 20.54 20.82 20.01 20.50 1,819,306 -0.37(-1.77%)
Oct 05, 2018 21.77 21.77 20.72 20.87 838,400 -0.95(-4.35%)
Oct 04, 2018 22.38 22.38 21.45 21.82 551,740 -0.75(-3.32%)
Oct 03, 2018 22.05 22.88 21.41 22.57 668,948 +0.15(+0.67%)
Oct 02, 2018 22.65 22.74 21.68 22.42 605,507 -0.61(-2.65%)
Oct 01, 2018 23.15 23.68 22.86 23.03 317,012 +0.03(+0.13%)
Sep 28, 2018 22.82 23.07 21.88 23.00 465,500 +0.10(+0.44%)
Sep 27, 2018 22.88 23.01 21.85 22.90 439,927 +0.00(+0.00%)
Sep 26, 2018 22.50 23.28 22.35 22.90 466,850 +0.54(+2.42%)
Sep 25, 2018 22.39 22.62 21.85 22.36 374,651 +0.06(+0.27%)
Sep 24, 2018 23.33 23.67 22.21 22.30 541,736 -1.32(-5.59%)
Sep 21, 2018 24.22 24.31 23.28 23.62 523,700 -0.27(-1.13%)
Sep 20, 2018 23.90 24.85 23.49 23.89 648,652 +0.18(+0.76%)
Sep 19, 2018 22.63 23.88 22.61 23.71 598,432 +1.12(+4.96%)
Sep 18, 2018 22.23 23.30 22.23 22.59 687,943 +0.29(+1.30%)
Sep 17, 2018 22.05 22.73 21.94 22.30 336,572 -0.08(-0.36%)
Sep 14, 2018 22.91 23.18 22.32 22.38 651,700 -0.51(-2.23%)
Sep 13, 2018 21.75 23.12 21.45 22.89 1,173,760 +1.65(+7.77%)
Sep 12, 2018 20.27 21.48 20.10 21.24 544,157 +0.89(+4.37%)
Sep 11, 2018 20.94 21.00 20.03 20.35 957,924 -0.83(-3.92%)
Sep 10, 2018 21.37 21.76 20.82 21.18 708,700 -0.18(-0.84%)
Sep 07, 2018 21.28 22.22 21.15 21.36 372,300 -0.08(-0.37%)
Sep 06, 2018 21.34 22.26 21.28 21.44 577,658 +0.06(+0.28%)
Sep 05, 2018 21.83 21.86 20.93 21.38 766,778 -0.68(-3.08%)
Sep 04, 2018 23.32 23.48 22.00 22.06 668,495 -1.65(-6.96%)
Aug 31, 2018 23.71 23.71 23.71 0 +0.67(+2.91%)
Aug 30, 2018 23.23 23.49 22.66 23.04 416,822 -0.21(-0.90%)
Aug 29, 2018 22.83 23.40 22.22 23.25 608,539 +0.70(+3.10%)
Aug 28, 2018 22.80 22.85 21.79 22.55 452,774 -0.03(-0.13%)
Aug 27, 2018 21.91 22.94 21.91 22.58 869,726 +0.74(+3.39%)
Aug 24, 2018 22.38 22.58 21.64 21.84 481,500 -0.39(-1.75%)
Aug 23, 2018 21.86 22.90 21.85 22.23 835,379 +0.28(+1.28%)
Aug 22, 2018 21.41 22.73 21.00 21.95 1,994,533 +1.09(+5.23%)
Aug 21, 2018 20.82 21.37 20.72 20.86 749,091 +0.37(+1.81%)
Aug 20, 2018 20.26 20.69 19.79 20.49 712,587 +0.40(+1.99%)
Aug 17, 2018 20.16 20.36 19.98 20.09 1,185,900 -0.12(-0.59%)
Aug 16, 2018 20.30 20.65 19.73 20.21 536,163 +0.09(+0.45%)
Aug 15, 2018 19.80 20.40 19.52 20.12 1,135,831 -0.36(-1.76%)
Aug 14, 2018 20.92 21.17 20.01 20.48 1,343,421 -0.43(-2.06%)
Aug 13, 2018 20.79 21.09 20.34 20.91 988,316 -0.17(-0.81%)
Aug 10, 2018 22.51 22.55 20.81 21.08 1,523,000 -1.59(-7.01%)
Aug 09, 2018 22.61 23.10 22.48 22.67 1,201,902 +0.11(+0.49%)
Aug 08, 2018 23.79 23.99 22.02 22.56 1,015,757 -1.05(-4.45%)
Aug 07, 2018 23.85 24.25 23.26 23.61 626,539 -0.44(-1.83%)
Aug 06, 2018 24.23 24.70 23.85 24.05 441,628 -0.43(-1.76%)
Aug 03, 2018 24.83 24.83 24.24 24.48 308,500 -0.23(-0.93%)
Aug 02, 2018 24.21 25.03 24.03 24.71 604,443 +0.27(+1.10%)
Aug 01, 2018 24.33 25.30 24.00 24.44 503,813 +0.12(+0.49%)
Jul 31, 2018 24.01 24.87 23.65 24.32 748,443 +0.34(+1.42%)
Jul 30, 2018 24.58 24.78 23.32 23.98 771,459 -0.72(-2.91%)
Jul 27, 2018 25.00 25.36 24.39 24.70 387,500 -0.19(-0.76%)
Jul 26, 2018 24.94 25.23 24.55 24.89 454,528 -0.38(-1.50%)
Jul 25, 2018 24.57 25.67 24.57 25.27 634,436 +0.79(+3.23%)
Jul 24, 2018 24.18 24.96 23.90 24.48 876,298 +0.60(+2.51%)
Jul 23, 2018 23.77 23.88 23.32 23.88 348,829 +0.03(+0.13%)
Jul 20, 2018 23.41 24.14 23.41 23.85 571,068 +0.56(+2.40%)
Jul 19, 2018 23.86 24.07 23.20 23.29 496,990 -0.87(-3.60%)
Jul 18, 2018 24.46 24.47 23.64 24.16 487,080 -0.26(-1.06%)
Jul 17, 2018 23.61 24.50 23.41 24.42 719,258 +0.44(+1.83%)
Jul 16, 2018 23.65 24.25 23.65 23.98 719,007 +0.37(+1.57%)
Jul 13, 2018 23.37 23.88 23.13 23.61 834,894 +0.45(+1.94%)
Jul 12, 2018 22.63 23.27 22.24 23.16 1,029,356 +0.82(+3.67%)
Jul 11, 2018 22.85 23.86 22.24 22.34 1,744,238 -0.89(-3.83%)
Jul 10, 2018 23.85 25.42 23.12 23.23 2,520,837 -0.67(-2.80%)
Jul 09, 2018 24.14 24.14 23.15 23.90 994,693 +0.43(+1.83%)
Jul 06, 2018 23.11 23.54 22.71 23.47 1,063,053 +0.32(+1.38%)
Jul 05, 2018 24.08 24.15 22.90 23.15 833,628 -1.18(-4.85%)
Jul 03, 2018 24.33 24.33 24.33 0 +0.20(+0.83%)
Jul 02, 2018 23.28 24.19 22.73 24.13 575,727 +0.35(+1.47%)
Jun 29, 2018 23.83 24.05 23.56 23.78 584,960 -0.01(-0.04%)
Jun 28, 2018 23.30 23.95 23.00 23.79 1,326,742 +0.42(+1.80%)
Jun 27, 2018 24.27 24.42 23.20 23.37 1,186,719 -0.61(-2.54%)
Jun 26, 2018 23.61 24.17 23.61 23.98 743,116 +0.52(+2.22%)
Jun 25, 2018 24.00 24.13 21.77 23.46 1,445,643 -0.78(-3.22%)
Jun 22, 2018 24.50 24.50 23.92 24.24 570,650 -0.03(-0.12%)
Jun 21, 2018 24.66 24.88 23.99 24.27 560,124 -0.18(-0.74%)
Jun 20, 2018 24.79 25.10 24.28 24.45 550,307 -0.33(-1.33%)
Jun 19, 2018 24.39 24.84 23.75 24.78 1,491,611 -0.39(-1.55%)
Jun 18, 2018 24.13 25.79 24.00 25.17 1,176,977 +0.51(+2.07%)
Jun 15, 2018 25.22 24.26 24.66 2,310,550 +0.40(+1.65%)
Jun 14, 2018 24.88 25.59 23.01 24.26 4,301,910 -3.02(-11.07%)
Jun 13, 2018 28.67 30.61 27.05 27.28 6,349,312 +0.46(+1.72%)
Jun 12, 2018 26.35 27.34 26.23 26.82 1,253,362 +0.73(+2.80%)
Jun 11, 2018 26.09 26.72 25.99 26.09 661,251 +0.43(+1.68%)
Jun 08, 2018 26.08 26.12 25.31 25.66 883,063 -0.74(-2.80%)
Jun 07, 2018 26.25 26.89 25.88 26.40 1,232,836 -0.05(-0.19%)
Jun 06, 2018 25.80 26.45 1,390,229 -0.10(-0.38%)
Jun 05, 2018 25.02 26.70 25.02 26.55 1,441,469 +1.56(+6.24%)
Jun 04, 2018 25.98 26.49 24.28 24.99 1,269,979 -1.02(-3.92%)
Jun 01, 2018 24.86 27.55 24.83 26.01 1,785,247 +1.08(+4.33%)
May 31, 2018 24.68 25.59 24.50 24.93 1,743,489 +0.38(+1.55%)
May 30, 2018 22.09 24.78 22.00 24.55 2,516,395 +2.46(+11.14%)
May 29, 2018 22.10 22.20 21.86 22.09 622,710 +0.00(+0.00%)
May 25, 2018 22.09 22.09 22.09 0 -0.59(-2.60%)
May 24, 2018 23.93 23.93 22.56 22.68 759,706 -1.24(-5.18%)
May 23, 2018 22.71 23.96 22.57 23.92 749,948 +0.85(+3.68%)
May 22, 2018 23.23 23.58 22.92 23.07 538,751 +0.07(+0.30%)
May 21, 2018 22.89 23.14 22.79 23.00 2,301,665 +0.35(+1.55%)
May 18, 2018 23.88 23.88 22.55 22.65 870,078 -1.23(-5.15%)
May 17, 2018 23.11 24.00 23.08 23.88 1,199,942 +0.51(+2.18%)
May 16, 2018 22.84 23.50 22.54 23.37 972,918 +0.70(+3.09%)
May 15, 2018 22.99 22.99 22.31 22.67 1,089,840 -0.78(-3.33%)
May 14, 2018 23.26 24.42 23.17 23.45 1,632,904 +0.49(+2.13%)
May 11, 2018 23.73 23.80 22.49 22.96 1,587,558 -0.94(-3.93%)
May 10, 2018 22.85 23.96 22.69 23.90 1,655,254 +1.34(+5.94%)
May 09, 2018 21.23 22.70 21.23 22.56 1,308,806 +1.25(+5.87%)
May 08, 2018 21.71 21.85 20.76 21.31 1,777,499 -0.40(-1.84%)
May 07, 2018 20.71 21.99 20.71 21.71 1,525,578 +1.01(+4.88%)
May 04, 2018 20.60 20.89 20.12 20.70 1,376,590 +0.09(+0.44%)
May 03, 2018 20.30 20.87 19.95 20.61 2,003,617 -0.16(-0.77%)
May 02, 2018 20.18 21.31 20.06 20.77 766,462 +0.50(+2.47%)
May 01, 2018 20.95 21.12 20.16 20.27 863,412 -0.90(-4.25%)
Apr 30, 2018 19.73 21.31 19.38 21.17 1,774,147 +1.30(+6.54%)
Apr 27, 2018 19.92 20.34 19.75 19.87 1,004,247 +0.11(+0.56%)
Apr 26, 2018 19.36 20.03 19.18 19.76 1,151,087 +0.62(+3.24%)
Apr 25, 2018 19.34 19.41 18.47 19.14 1,087,110 -0.27(-1.39%)
Apr 24, 2018 19.92 20.12 19.00 19.41 1,478,466 -0.45(-2.27%)
Apr 23, 2018 20.98 21.51 19.85 19.86 1,538,272 -1.12(-5.34%)
Apr 20, 2018 20.60 21.07 20.60 20.98 1,487,706 +0.43(+2.09%)
Apr 19, 2018 20.04 20.59 20.04 20.55 1,769,406 +0.46(+2.29%)
Apr 18, 2018 21.03 21.15 20.00 20.09 1,574,772 -0.87(-4.15%)
Apr 17, 2018 20.07 21.28 19.86 20.96 1,666,826 +0.99(+4.96%)
Apr 16, 2018 20.04 20.46 19.82 19.97 1,223,843 -0.11(-0.55%)
Apr 13, 2018 20.55 20.59 19.85 20.08 923,808 -0.38(-1.86%)
Apr 12, 2018 21.05 21.31 20.15 20.46 924,762 -0.54(-2.57%)
Apr 11, 2018 20.40 21.25 20.40 21.00 960,037 +0.53(+2.59%)
Apr 10, 2018 21.33 21.57 20.16 20.47 1,561,383 -0.38(-1.82%)
Apr 09, 2018 20.38 21.18 20.38 20.85 1,576,674 +0.51(+2.51%)
Apr 06, 2018 21.42 21.95 20.25 20.34 1,280,064 -1.71(-7.76%)
Apr 05, 2018 21.70 22.49 21.49 22.05 1,043,138 +0.62(+2.89%)
Apr 04, 2018 20.16 21.46 19.42 21.43 1,038,013 +0.56(+2.68%)
Apr 03, 2018 21.15 21.57 20.50 20.87 911,752 -0.12(-0.57%)
Apr 02, 2018 21.02 21.30 20.59 20.99 712,233 -0.16(-0.76%)
Mar 29, 2018 21.15 21.15 21.15 0 +0.39(+1.88%)
Mar 28, 2018 19.99 21.32 19.80 20.76 1,758,773 +0.73(+3.64%)
Mar 27, 2018 21.50 21.93 19.66 20.03 1,779,431 -1.45(-6.75%)
Mar 26, 2018 22.59 22.83 21.10 21.48 1,571,011 -0.66(-2.98%)
Mar 23, 2018 22.45 23.08 21.95 22.14 1,059,354 -0.59(-2.60%)
Mar 22, 2018 23.82 23.92 22.41 22.73 1,575,271 -1.57(-6.46%)
Mar 21, 2018 25.11 25.19 24.11 24.30 1,631,600 -0.74(-2.96%)
Mar 20, 2018 24.89 25.38 24.89 25.04 1,069,388 +0.23(+0.93%)
Mar 19, 2018 24.89 25.54 24.10 24.81 1,827,414 +0.34(+1.39%)
Mar 16, 2018 27.57 27.60 24.73 24.47 4,360,419 -3.09(-11.21%)
Mar 15, 2018 30.29 30.31 26.00 27.56 3,271,574 -3.24(-10.52%)
Mar 14, 2018 31.15 31.68 30.48 30.80 749,855 -0.13(-0.42%)
Mar 13, 2018 32.00 32.00 30.52 30.93 1,001,325 -0.80(-2.52%)
Mar 12, 2018 31.19 32.20 31.01 31.73 977,947 +0.98(+3.19%)
Mar 09, 2018 29.87 30.84 29.43 30.75 618,581 +1.25(+4.24%)
Mar 08, 2018 28.73 29.84 28.56 29.50 658,563 +0.95(+3.33%)
Mar 07, 2018 28.80 27.50 28.55 628,490 -0.34(-1.18%)
Mar 06, 2018 28.99 29.42 28.12 28.89 502,618 +0.39(+1.37%)
Mar 05, 2018 28.22 28.70 27.63 28.50 419,210 -0.06(-0.21%)
Mar 02, 2018 27.07 28.65 26.52 28.56 671,761 +1.14(+4.16%)
Mar 01, 2018 28.91 29.15 26.85 27.42 662,242 -0.97(-3.42%)
Feb 28, 2018 30.00 30.56 28.28 28.39 853,311 -1.58(-5.27%)
Feb 27, 2018 31.52 31.65 29.90 29.97 533,272 -1.71(-5.40%)
Feb 26, 2018 31.72 32.56 31.30 31.68 519,316 +0.10(+0.32%)
Feb 23, 2018 31.31 31.86 30.81 31.58 296,855 +0.44(+1.41%)
Feb 22, 2018 31.73 32.59 31.07 31.14 506,833 -0.48(-1.52%)
Feb 21, 2018 31.05 31.99 31.05 31.62 617,856 +0.98(+3.20%)
Feb 20, 2018 29.79 30.80 29.51 30.64 863,011 +0.21(+0.69%)
Feb 16, 2018 30.43 30.43 30.43 0 -0.57(-1.84%)
Feb 15, 2018 31.13 31.76 30.20 31.00 784,607 +0.39(+1.27%)
Feb 14, 2018 29.29 30.90 29.29 30.61 544,548 +1.16(+3.94%)
Feb 13, 2018 28.83 29.96 28.71 29.45 728,584 +0.72(+2.51%)
Feb 12, 2018 27.18 29.20 27.18 28.73 1,252,645 +1.69(+6.25%)
Feb 09, 2018 28.10 28.63 25.41 27.04 2,126,582 -0.63(-2.28%)
Feb 08, 2018 29.80 29.99 27.66 27.67 1,020,499 -1.04(-3.62%)
Feb 07, 2018 29.77 29.99 28.69 28.71 811,336 -1.33(-4.43%)
Feb 06, 2018 29.15 30.59 28.90 30.04 920,299 -0.41(-1.35%)
Feb 05, 2018 31.23 31.98 30.04 30.45 1,021,082 -1.27(-4.00%)
Feb 02, 2018 32.15 32.28 31.52 31.72 1,284,034 -1.00(-3.06%)
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.