Chronicle Journal: Finance

Criteo ADR Representing Ord Shs (NQ: CRTO )

19.37 USD +0.19 (+0.99%)
Official Closing Price Updated: 4:01 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 16.50 17.40 16.50 17.16 1,257,600 +0.21(+1.24%)
Oct 29, 2020 14.76 16.96 14.76 16.95 1,640,918 +2.94(+20.99%)
Oct 28, 2020 12.90 14.35 12.56 14.01 456,273 +0.01(+0.07%)
Oct 27, 2020 13.80 14.14 13.41 14.00 375,678 +0.22(+1.60%)
Oct 26, 2020 13.61 14.15 13.17 13.78 582,656 -0.05(-0.36%)
Oct 23, 2020 13.15 13.87 13.10 13.83 288,500 +0.83(+6.38%)
Oct 22, 2020 12.72 13.03 12.51 13.00 176,665 +0.33(+2.60%)
Oct 21, 2020 13.05 13.24 12.67 12.67 326,998 -0.24(-1.86%)
Oct 20, 2020 12.55 12.91 12.50 12.91 180,063 +0.42(+3.36%)
Oct 19, 2020 12.46 12.72 12.43 12.49 356,683 +0.08(+0.64%)
Oct 16, 2020 12.39 12.61 12.07 12.41 208,800 -0.11(-0.88%)
Oct 15, 2020 12.57 12.69 12.48 12.52 254,638 -0.21(-1.65%)
Oct 14, 2020 13.00 13.56 12.73 12.73 216,810 -0.22(-1.70%)
Oct 13, 2020 12.64 13.12 12.55 12.95 344,286 +0.25(+1.97%)
Oct 12, 2020 12.66 12.87 12.42 12.70 348,762 +0.07(+0.55%)
Oct 09, 2020 12.62 12.86 12.45 12.63 125,100 -0.05(-0.39%)
Oct 08, 2020 12.48 12.78 12.34 12.68 196,491 +0.26(+2.09%)
Oct 07, 2020 12.75 12.84 12.37 12.42 376,161 -0.07(-0.56%)
Oct 06, 2020 12.67 12.74 12.39 12.49 201,801 -0.13(-1.03%)
Oct 05, 2020 12.47 12.72 12.39 12.62 166,156 +0.15(+1.20%)
Oct 02, 2020 12.02 12.65 12.00 12.47 245,100 +0.34(+2.80%)
Oct 01, 2020 12.30 12.56 12.08 12.13 180,193 -0.06(-0.49%)
Sep 30, 2020 11.80 12.26 11.80 12.19 353,991 +0.40(+3.39%)
Sep 29, 2020 12.03 12.12 11.60 11.79 248,704 -0.21(-1.75%)
Sep 28, 2020 12.14 12.27 11.91 12.00 176,495 -0.05(-0.41%)
Sep 25, 2020 11.70 12.11 11.59 12.05 206,900 +0.35(+2.99%)
Sep 24, 2020 11.80 11.81 11.49 11.70 229,392 -0.10(-0.85%)
Sep 23, 2020 12.27 12.48 11.77 11.80 286,787 -0.57(-4.61%)
Sep 22, 2020 12.49 12.55 12.18 12.37 173,058 -0.06(-0.48%)
Sep 21, 2020 12.20 12.56 11.90 12.43 187,895 -0.05(-0.40%)
Sep 18, 2020 12.77 13.00 12.45 12.48 384,700 -0.29(-2.27%)
Sep 17, 2020 12.41 13.48 12.27 12.77 328,143 +0.08(+0.63%)
Sep 16, 2020 12.30 12.89 12.18 12.69 304,113 +0.27(+2.17%)
Sep 15, 2020 12.82 12.83 12.23 12.42 215,145 -0.36(-2.82%)
Sep 14, 2020 12.65 12.82 12.61 12.78 108,352 +0.18(+1.43%)
Sep 11, 2020 12.25 12.63 12.01 12.60 374,600 +0.44(+3.62%)
Sep 10, 2020 12.26 12.41 11.90 12.16 229,510 -0.06(-0.49%)
Sep 09, 2020 12.48 12.48 11.87 12.22 196,263 -0.03(-0.24%)
Sep 08, 2020 12.43 12.55 12.08 12.25 242,522 -0.45(-3.54%)
Sep 04, 2020 12.98 13.03 12.20 12.70 205,300 -0.20(-1.55%)
Sep 03, 2020 13.19 13.44 12.47 12.90 290,008 -0.53(-3.95%)
Sep 02, 2020 13.20 13.57 12.95 13.43 181,956 +0.31(+2.36%)
Sep 01, 2020 12.90 13.15 12.86 13.12 281,515 +0.10(+0.77%)
Aug 31, 2020 13.38 13.56 12.74 13.02 317,219 -0.63(-4.62%)
Aug 28, 2020 13.79 13.79 13.50 13.65 136,100 +0.15(+1.11%)
Aug 27, 2020 13.40 13.61 13.26 13.50 121,007 -0.06(-0.44%)
Aug 26, 2020 13.65 13.94 13.56 13.56 207,508 +0.07(+0.52%)
Aug 25, 2020 13.50 13.62 13.32 13.49 233,355 -0.08(-0.59%)
Aug 24, 2020 13.32 13.57 13.11 13.57 139,031 +0.27(+2.03%)
Aug 21, 2020 13.40 13.40 13.08 13.30 122,000 +0.01(+0.08%)
Aug 20, 2020 13.27 13.40 12.97 13.29 190,896 -0.06(-0.45%)
Aug 19, 2020 13.44 13.64 13.30 13.35 119,428 -0.17(-1.26%)
Aug 18, 2020 13.35 13.69 13.20 13.52 214,805 +0.10(+0.75%)
Aug 17, 2020 13.71 13.98 13.23 13.42 209,813 +0.10(+0.75%)
Aug 14, 2020 13.17 13.60 12.99 13.32 138,600 +0.07(+0.53%)
Aug 13, 2020 13.51 13.51 13.05 13.25 343,444 -0.32(-2.36%)
Aug 12, 2020 13.89 13.89 13.27 13.57 305,622 -0.16(-1.17%)
Aug 11, 2020 14.08 14.27 13.66 13.73 220,638 -0.12(-0.87%)
Aug 10, 2020 14.03 14.42 13.60 13.85 285,922 -0.39(-2.74%)
Aug 07, 2020 13.96 14.44 13.86 14.24 213,500 +0.29(+2.08%)
Aug 06, 2020 14.13 14.23 13.72 13.95 288,510 -0.41(-2.86%)
Aug 05, 2020 14.60 14.60 14.12 14.36 497,870 +0.14(+0.98%)
Aug 04, 2020 14.30 14.85 14.21 14.22 581,232 -0.13(-0.91%)
Aug 03, 2020 13.57 14.88 13.57 14.35 928,448 +0.66(+4.82%)
Jul 31, 2020 13.03 13.82 13.00 13.69 993,000 +0.65(+4.98%)
Jul 30, 2020 13.00 13.07 11.86 13.04 1,109,153 +0.16(+1.24%)
Jul 29, 2020 13.06 13.54 12.45 12.88 826,498 -0.64(-4.73%)
Jul 28, 2020 13.50 13.64 13.04 13.52 651,617 +0.07(+0.52%)
Jul 27, 2020 13.26 13.74 13.06 13.45 678,384 +0.28(+2.13%)
Jul 24, 2020 12.61 13.42 12.41 13.17 1,230,800 +0.55(+4.36%)
Jul 23, 2020 12.46 13.05 12.41 12.62 503,178 +0.13(+1.04%)
Jul 22, 2020 12.84 13.01 12.49 12.49 419,499 -0.47(-3.63%)
Jul 21, 2020 12.84 13.22 12.84 12.96 518,134 +0.26(+2.05%)
Jul 20, 2020 12.69 12.81 12.37 12.70 383,183 +0.00(+0.00%)
Jul 17, 2020 12.14 12.73 12.14 12.70 280,600 +0.35(+2.83%)
Jul 16, 2020 12.01 12.45 11.99 12.35 287,282 +0.17(+1.40%)
Jul 15, 2020 12.22 12.45 11.97 12.18 257,616 +0.28(+2.35%)
Jul 14, 2020 11.64 12.13 11.64 11.90 284,599 +0.06(+0.51%)
Jul 13, 2020 12.80 12.98 11.83 11.84 920,289 -0.86(-6.77%)
Jul 10, 2020 12.64 12.83 12.25 12.70 291,300 +0.01(+0.08%)
Jul 09, 2020 12.97 13.15 12.50 12.69 230,660 -0.38(-2.91%)
Jul 08, 2020 12.75 13.20 12.71 13.07 348,841 +0.29(+2.27%)
Jul 07, 2020 13.37 13.60 12.69 12.78 618,706 -0.47(-3.55%)
Jul 06, 2020 14.23 14.99 13.03 13.25 1,300,516 +1.88(+16.53%)
Jul 02, 2020 11.79 11.97 11.31 11.37 313,500 -0.18(-1.56%)
Jul 01, 2020 11.49 11.88 11.41 11.55 278,887 +0.16(+1.40%)
Jun 30, 2020 11.32 11.46 10.97 11.39 252,096 +0.09(+0.80%)
Jun 29, 2020 11.10 11.37 10.93 11.30 192,634 +0.14(+1.25%)
Jun 26, 2020 11.24 11.55 10.81 11.16 382,300 -0.35(-3.04%)
Jun 25, 2020 11.09 11.59 11.06 11.51 291,448 +0.49(+4.45%)
Jun 24, 2020 12.43 12.43 11.00 11.02 1,014,119 -2.04(-15.62%)
Jun 23, 2020 12.67 13.47 12.65 13.06 668,589 +0.67(+5.41%)
Jun 22, 2020 12.39 12.53 11.95 12.39 425,320 -0.08(-0.64%)
Jun 19, 2020 12.49 12.84 12.29 12.47 243,200 +0.02(+0.16%)
Jun 18, 2020 12.54 12.98 12.32 12.45 280,211 -0.12(-0.95%)
Jun 17, 2020 12.57 12.81 12.28 12.57 333,539 +0.12(+0.96%)
Jun 16, 2020 12.61 12.72 12.03 12.45 465,426 -0.13(-1.03%)
Jun 15, 2020 12.23 12.92 12.23 12.58 261,428 -0.03(-0.24%)
Jun 12, 2020 12.93 13.43 12.30 12.61 414,000 -0.14(-1.10%)
Jun 11, 2020 12.57 13.07 12.52 12.75 444,621 -0.55(-4.14%)
Jun 10, 2020 13.64 13.76 13.20 13.30 470,205 -0.34(-2.49%)
Jun 09, 2020 14.44 14.44 13.61 13.64 472,101 -1.01(-6.89%)
Jun 08, 2020 14.65 15.17 14.37 14.65 566,369 +0.03(+0.21%)
Jun 05, 2020 13.82 14.85 13.59 14.62 764,300 +0.57(+4.06%)
Jun 04, 2020 13.70 14.11 13.28 14.05 1,276,443 +0.80(+6.04%)
Jun 03, 2020 11.97 13.30 11.82 13.25 1,528,294 +2.12(+19.05%)
Jun 02, 2020 10.71 11.18 10.28 11.13 992,421 +0.70(+6.71%)
Jun 01, 2020 10.32 10.85 10.32 10.43 369,551 +0.18(+1.76%)
May 29, 2020 9.890 10.62 9.610 10.25 1,010,400 +0.52(+5.34%)
May 28, 2020 9.990 10.18 9.690 9.730 551,598 -0.34(-3.38%)
May 27, 2020 10.25 10.30 9.900 10.07 463,489 +0.04(+0.40%)
May 26, 2020 10.00 10.31 9.940 10.03 612,216 +0.22(+2.24%)
May 22, 2020 9.840 10.00 9.740 9.810 505,800 -0.03(-0.30%)
May 21, 2020 9.920 10.15 9.770 9.840 351,855 +0.00(+0.00%)
May 20, 2020 9.940 10.25 9.790 9.840 300,673 -0.11(-1.11%)
May 19, 2020 10.05 10.21 9.850 9.950 260,405 -0.15(-1.49%)
May 18, 2020 9.560 10.32 9.560 10.10 384,473 +0.74(+7.91%)
May 15, 2020 9.280 9.600 9.240 9.360 198,200 +0.17(+1.85%)
May 14, 2020 8.720 9.290 8.560 9.190 192,648 +0.30(+3.37%)
May 13, 2020 9.250 9.780 8.550 8.890 255,912 -0.34(-3.68%)
May 12, 2020 9.660 9.750 9.200 9.230 162,575 -0.45(-4.65%)
May 11, 2020 10.04 10.04 9.560 9.680 200,275 -0.36(-3.59%)
May 08, 2020 9.730 10.15 9.570 10.04 275,000 +0.47(+4.91%)
May 07, 2020 9.740 10.15 9.440 9.570 314,903 -0.13(-1.34%)
May 06, 2020 9.480 10.07 9.340 9.700 457,877 +0.38(+4.08%)
May 05, 2020 9.600 9.850 9.280 9.320 329,422 -0.27(-2.82%)
May 04, 2020 9.510 9.640 9.145 9.590 519,672 +0.08(+0.84%)
May 01, 2020 9.500 9.800 9.430 9.510 521,200 -0.42(-4.23%)
Apr 30, 2020 9.820 10.38 8.900 9.930 392,531 -0.33(-3.22%)
Apr 29, 2020 11.07 11.60 9.880 10.26 1,321,288 +0.27(+2.70%)
Apr 28, 2020 10.53 10.60 9.730 9.990 484,143 -0.17(-1.67%)
Apr 27, 2020 9.840 10.23 9.700 10.16 440,045 +0.51(+5.28%)
Apr 24, 2020 9.710 9.780 9.345 9.650 237,200 +0.02(+0.21%)
Apr 23, 2020 9.460 9.871 9.285 9.630 193,263 +0.22(+2.34%)
Apr 22, 2020 9.080 9.500 9.010 9.410 313,821 +0.39(+4.32%)
Apr 21, 2020 9.360 9.390 8.992 9.020 252,754 -0.43(-4.55%)
Apr 20, 2020 9.000 9.720 8.590 9.450 832,558 +0.34(+3.73%)
Apr 17, 2020 8.540 9.110 8.330 9.110 400,300 +0.69(+8.19%)
Apr 16, 2020 8.650 8.770 8.190 8.420 449,088 -0.26(-3.00%)
Apr 15, 2020 9.040 9.050 8.570 8.680 293,600 -0.73(-7.76%)
Apr 14, 2020 9.390 9.600 9.100 9.410 443,277 +0.03(+0.32%)
Apr 13, 2020 9.620 9.620 8.930 9.380 377,293 -0.30(-3.10%)
Apr 09, 2020 9.240 9.870 9.020 9.680 860,200 +0.70(+7.80%)
Apr 08, 2020 9.400 9.400 8.700 8.980 405,536 +0.09(+1.01%)
Apr 07, 2020 9.010 9.230 8.785 8.890 860,221 +0.29(+3.37%)
Apr 06, 2020 9.070 9.070 8.520 8.600 449,492 +0.10(+1.18%)
Apr 03, 2020 8.510 8.840 8.330 8.500 629,600 -0.04(-0.47%)
Apr 02, 2020 8.670 9.890 8.210 8.540 2,430,525 +1.00(+13.26%)
Apr 01, 2020 7.810 7.990 7.440 7.540 334,569 -0.41(-5.16%)
Mar 31, 2020 7.840 8.150 7.770 7.950 487,244 +0.23(+2.98%)
Mar 30, 2020 8.200 8.290 7.600 7.720 470,615 -0.15(-1.91%)
Mar 27, 2020 7.000 8.020 6.600 7.870 525,600 +0.62(+8.55%)
Mar 26, 2020 8.000 8.130 7.180 7.250 478,713 -0.75(-9.38%)
Mar 25, 2020 7.830 8.075 7.040 8.000 861,232 +0.54(+7.24%)
Mar 24, 2020 7.020 7.860 7.020 7.460 423,765 +0.68(+10.03%)
Mar 23, 2020 6.910 7.035 6.300 6.780 428,471 -0.22(-3.14%)
Mar 20, 2020 7.080 7.590 6.690 7.000 1,024,700 +0.13(+1.89%)
Mar 19, 2020 6.350 7.250 6.210 6.870 901,839 +0.49(+7.68%)
Mar 18, 2020 6.390 6.920 5.890 6.380 899,758 -0.38(-5.62%)
Mar 17, 2020 7.690 7.750 6.520 6.760 825,850 -0.87(-11.40%)
Mar 16, 2020 7.920 8.700 7.140 7.630 905,318 -1.43(-15.78%)
Mar 13, 2020 8.300 9.100 8.190 9.060 713,300 +1.05(+13.11%)
Mar 12, 2020 9.000 9.140 7.900 8.010 984,475 -1.51(-15.86%)
Mar 11, 2020 9.560 9.970 9.410 9.520 550,879 -0.19(-1.96%)
Mar 10, 2020 10.10 10.29 9.220 9.710 482,683 -0.20(-2.02%)
Mar 09, 2020 9.640 10.11 6.920 9.910 441,764 -0.54(-5.17%)
Mar 06, 2020 10.70 10.99 10.29 10.45 514,300 -0.46(-4.22%)
Mar 05, 2020 11.59 11.98 10.88 10.91 564,565 -0.83(-7.07%)
Mar 04, 2020 11.64 12.25 11.33 11.74 931,635 +0.07(+0.60%)
Mar 03, 2020 12.01 12.43 11.61 11.67 896,567 -0.67(-5.43%)
Mar 02, 2020 12.60 12.73 12.21 12.34 734,070 -0.33(-2.60%)
Feb 28, 2020 12.31 12.84 12.31 12.67 607,000 +0.01(+0.08%)
Feb 27, 2020 12.48 12.93 12.40 12.66 910,031 +0.04(+0.32%)
Feb 26, 2020 12.78 12.89 12.56 12.62 359,093 -0.18(-1.41%)
Feb 25, 2020 12.52 12.81 12.48 12.80 1,344,383 +0.33(+2.65%)
Feb 24, 2020 12.86 13.18 12.47 12.47 541,483 -0.79(-5.96%)
Feb 21, 2020 13.11 13.29 12.96 13.26 818,300 +0.14(+1.07%)
Feb 20, 2020 13.70 13.91 13.08 13.12 747,402 -0.58(-4.23%)
Feb 19, 2020 13.85 13.99 13.66 13.70 806,208 -0.02(-0.15%)
Feb 18, 2020 13.75 14.01 13.68 13.72 947,785 -0.16(-1.15%)
Feb 14, 2020 13.69 13.99 13.56 13.88 871,300 +0.08(+0.58%)
Feb 13, 2020 13.45 14.00 13.26 13.80 1,018,379 +0.30(+2.22%)
Feb 12, 2020 13.71 14.25 13.15 13.50 1,743,615 -0.52(-3.71%)
Feb 11, 2020 15.70 15.91 13.71 14.02 1,812,657 -0.99(-6.60%)
Feb 10, 2020 15.19 15.26 14.92 15.01 457,763 -0.17(-1.12%)
Feb 07, 2020 15.64 15.64 15.04 15.18 546,000 -0.46(-2.94%)
Feb 06, 2020 15.61 15.93 15.54 15.64 465,706 -0.07(-0.45%)
Feb 05, 2020 15.46 15.84 15.46 15.71 400,726 +0.32(+2.08%)
Feb 04, 2020 15.63 16.29 15.23 15.39 500,369 -0.21(-1.35%)
Feb 03, 2020 15.59 15.77 15.31 15.60 612,227 +0.21(+1.36%)
Jan 31, 2020 15.45 15.61 15.24 15.39 554,700 -0.15(-0.97%)
Jan 30, 2020 15.51 15.66 15.19 15.54 319,016 -0.09(-0.58%)
Jan 29, 2020 15.79 16.07 15.39 15.63 505,568 -0.05(-0.32%)
Jan 28, 2020 15.13 15.84 15.13 15.68 601,017 +0.59(+3.91%)
Jan 27, 2020 14.50 15.28 14.33 15.09 619,967 +0.29(+1.96%)
Jan 24, 2020 15.02 15.12 14.55 14.80 347,100 -0.19(-1.27%)
Jan 23, 2020 14.78 15.11 14.71 14.99 346,359 +0.23(+1.56%)
Jan 22, 2020 14.41 15.27 14.39 14.76 805,187 +0.35(+2.43%)
Jan 21, 2020 14.02 14.55 13.96 14.41 802,805 +0.39(+2.78%)
Jan 17, 2020 14.08 14.72 13.95 14.02 683,000 +0.03(+0.21%)
Jan 16, 2020 14.47 14.92 13.90 13.99 1,049,833 +0.18(+1.30%)
Jan 15, 2020 15.12 15.38 13.66 13.81 2,861,464 -1.48(-9.68%)
Jan 14, 2020 18.17 18.52 13.68 15.29 2,462,731 -2.88(-15.85%)
Jan 13, 2020 17.93 18.29 17.92 18.17 397,900 +0.17(+0.94%)
Jan 10, 2020 17.86 18.31 17.86 18.00 278,900 +0.16(+0.90%)
Jan 09, 2020 17.50 17.90 17.44 17.84 842,331 +0.38(+2.18%)
Jan 08, 2020 17.45 17.62 17.33 17.46 91,959 +0.02(+0.11%)
Jan 07, 2020 17.44 17.66 17.26 17.44 139,565 -0.04(-0.23%)
Jan 06, 2020 17.29 17.62 17.21 17.48 208,571 +0.02(+0.11%)
Jan 03, 2020 17.01 17.81 17.00 17.46 254,500 +0.25(+1.45%)
Jan 02, 2020 17.35 17.57 17.01 17.21 153,780 -0.12(-0.69%)
Dec 31, 2019 17.10 17.37 16.96 17.33 177,100 +0.18(+1.05%)
Dec 30, 2019 17.18 17.57 16.98 17.15 276,838 -0.06(-0.35%)
Dec 27, 2019 17.12 17.38 17.00 17.21 199,800 -0.08(-0.46%)
Dec 26, 2019 17.31 17.38 17.05 17.29 152,311 -0.04(-0.23%)
Dec 24, 2019 17.23 17.41 16.98 17.33 98,000 +0.26(+1.52%)
Dec 23, 2019 16.95 17.23 16.95 17.07 208,759 -0.07(-0.41%)
Dec 20, 2019 17.33 17.56 16.97 17.14 290,000 -0.18(-1.04%)
Dec 19, 2019 17.02 17.42 17.02 17.32 257,382 +0.16(+0.93%)
Dec 18, 2019 17.21 17.35 17.10 17.16 361,975 -0.08(-0.46%)
Dec 17, 2019 17.01 17.33 16.91 17.24 275,057 +0.07(+0.41%)
Dec 16, 2019 17.12 17.33 17.03 17.17 288,425 +0.02(+0.12%)
Dec 13, 2019 17.12 17.36 17.00 17.15 313,200 -0.07(-0.41%)
Dec 12, 2019 17.17 17.58 17.17 17.22 381,592 -0.09(-0.52%)
Dec 11, 2019 17.30 17.54 17.14 17.31 228,757 -0.05(-0.29%)
Dec 10, 2019 17.66 17.66 17.29 17.36 260,124 -0.03(-0.17%)
Dec 09, 2019 17.32 17.72 17.32 17.39 199,348 -0.07(-0.40%)
Dec 06, 2019 17.52 17.88 17.31 17.46 275,200 +0.05(+0.29%)
Dec 05, 2019 17.36 17.64 17.26 17.41 236,538 +0.12(+0.69%)
Dec 04, 2019 17.45 17.79 17.26 17.29 265,480 -0.17(-0.97%)
Dec 03, 2019 17.49 17.60 17.07 17.46 401,655 -0.21(-1.19%)
Dec 02, 2019 17.99 18.00 17.32 17.67 332,632 -0.18(-1.01%)
Nov 29, 2019 17.19 18.19 17.19 17.85 459,200 +0.66(+3.84%)
Nov 27, 2019 17.02 17.48 17.02 17.19 333,800 +0.10(+0.59%)
Nov 26, 2019 16.84 17.54 16.80 17.09 416,749 +0.01(+0.06%)
Nov 25, 2019 17.30 17.49 17.02 17.08 464,501 -0.21(-1.21%)
Nov 22, 2019 17.15 17.51 17.15 17.29 412,400 +0.28(+1.65%)
Nov 21, 2019 16.81 17.15 16.81 17.01 456,454 +0.16(+0.95%)
Nov 20, 2019 16.81 17.24 16.78 16.85 509,992 +0.00(+0.00%)
Nov 19, 2019 16.90 17.07 16.85 16.85 849,667 +0.13(+0.78%)
Nov 18, 2019 16.41 16.95 16.41 16.72 3,162,014 +0.15(+0.91%)
Nov 15, 2019 16.95 17.02 16.43 16.57 1,573,100 -0.36(-2.13%)
Nov 14, 2019 16.96 17.40 16.82 16.93 529,376 -0.28(-1.63%)
Nov 13, 2019 17.44 17.66 17.08 17.21 332,018 -0.21(-1.21%)
Nov 12, 2019 18.09 18.09 17.32 17.42 370,059 -0.17(-0.97%)
Nov 11, 2019 17.87 17.91 17.52 17.59 280,946 -0.27(-1.51%)
Nov 08, 2019 18.34 18.42 17.75 17.86 327,700 -0.40(-2.19%)
Nov 07, 2019 18.10 18.54 18.10 18.26 391,830 +0.26(+1.44%)
Nov 06, 2019 18.25 18.35 17.92 18.00 332,444 -0.11(-0.61%)
Nov 05, 2019 17.50 18.20 17.00 18.11 511,290 +0.67(+3.84%)
Nov 04, 2019 17.17 17.61 17.08 17.44 579,949 +0.39(+2.29%)
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.