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

Lexinfintech Holdings Ltd ADR (NQ: LX )

1.620 +0.010 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2021 8.308 8.354 8.071 8.299 840,623 -0.10(-1.20%)
Apr 29, 2021 8.765 8.765 8.308 8.400 558,578 -0.33(-3.77%)
Apr 28, 2021 8.619 9.002 8.573 8.728 731,257 +0.16(+1.81%)
Apr 27, 2021 8.792 8.828 8.564 8.573 621,718 -0.13(-1.47%)
Apr 26, 2021 8.445 8.792 8.363 8.701 512,885 +0.23(+2.69%)
Apr 23, 2021 8.354 8.601 8.318 8.473 445,229 +0.15(+1.75%)
Apr 22, 2021 8.217 8.564 8.117 8.327 705,993 +0.11(+1.33%)
Apr 21, 2021 7.834 8.226 7.770 8.217 942,567 +0.37(+4.65%)
Apr 20, 2021 8.135 8.162 7.660 7.852 925,613 -0.24(-2.93%)
Apr 19, 2021 7.989 8.281 7.888 8.089 1,151,291 +0.10(+1.26%)
Apr 16, 2021 7.971 8.098 7.852 7.989 715,652 +0.11(+1.39%)
Apr 15, 2021 8.482 8.482 7.843 7.879 1,072,832 -0.52(-6.20%)
Apr 14, 2021 8.372 8.518 8.281 8.400 920,206 +0.13(+1.55%)
Apr 13, 2021 8.336 8.573 8.199 8.272 1,048,423 +0.02(+0.22%)
Apr 12, 2021 8.491 8.537 8.181 8.254 1,005,639 -0.26(-3.00%)
Apr 09, 2021 8.792 8.792 8.445 8.509 758,368 -0.32(-3.62%)
Apr 08, 2021 8.582 8.920 8.582 8.829 881,377 +0.35(+4.09%)
Apr 07, 2021 8.920 9.048 8.464 8.482 1,732,601 -0.56(-6.16%)
Apr 06, 2021 8.838 9.203 8.692 9.039 918,553 +0.15(+1.64%)
Apr 05, 2021 9.094 9.094 8.765 8.893 1,259,052 -0.15(-1.62%)
Apr 01, 2021 9.450 9.632 8.948 9.039 1,390,451 -0.15(-1.59%)
Mar 31, 2021 9.148 9.240 8.884 9.185 1,514,520 +0.07(+0.80%)
Mar 30, 2021 8.938 9.231 8.774 9.112 1,370,767 +0.39(+4.50%)
Mar 29, 2021 9.176 9.249 8.674 8.719 1,612,048 -0.65(-6.92%)
Mar 26, 2021 9.267 9.687 8.911 9.368 2,666,447 +0.16(+1.68%)
Mar 25, 2021 9.112 9.614 9.021 9.212 2,120,846 -0.22(-2.32%)
Mar 24, 2021 10.30 10.50 9.258 9.431 3,378,465 -0.94(-9.07%)
Mar 23, 2021 10.58 10.95 10.30 10.37 3,069,838 -0.37(-3.48%)
Mar 22, 2021 10.57 10.96 10.13 10.75 3,876,754 +0.37(+3.61%)
Mar 19, 2021 11.42 11.50 10.06 10.37 7,487,300 -2.02(-16.29%)
Mar 18, 2021 12.00 13.37 11.92 12.39 3,499,521 +0.03(+0.22%)
Mar 17, 2021 12.12 12.41 11.71 12.36 1,266,144 +0.14(+1.12%)
Mar 16, 2021 11.76 12.60 11.68 12.23 2,563,831 +0.56(+4.77%)
Mar 15, 2021 12.60 12.60 11.47 11.67 2,262,306 -0.52(-4.27%)
Mar 12, 2021 11.35 12.46 10.77 12.19 3,345,298 +0.13(+1.06%)
Mar 11, 2021 10.14 12.10 10.11 12.06 4,826,420 +2.27(+23.23%)
Mar 10, 2021 10.23 10.46 9.632 9.787 1,671,353 -0.16(-1.56%)
Mar 09, 2021 9.678 10.16 9.678 9.943 1,711,482 +0.61(+6.56%)
Mar 08, 2021 9.148 9.906 9.148 9.331 1,376,213 -0.27(-2.85%)
Mar 05, 2021 10.04 10.05 8.454 9.605 3,135,553 -0.30(-3.04%)
Mar 04, 2021 10.14 10.43 9.495 9.906 2,618,815 -0.37(-3.56%)
Mar 03, 2021 10.86 11.01 10.16 10.27 1,743,496 -0.46(-4.26%)
Mar 02, 2021 11.21 11.37 10.70 10.73 1,027,063 -0.56(-4.93%)
Mar 01, 2021 11.06 11.58 11.01 11.28 1,253,320 +0.91(+8.80%)
Feb 26, 2021 10.28 10.95 10.10 10.37 2,418,805 +0.00(+0.00%)
Feb 25, 2021 10.81 11.24 10.33 10.37 2,233,779 -0.27(-2.57%)
Feb 24, 2021 10.69 11.28 10.33 10.65 2,873,506 -0.68(-5.97%)
Feb 23, 2021 10.69 11.50 10.04 11.32 4,401,141 -0.20(-1.74%)
Feb 22, 2021 12.96 13.15 11.48 11.52 5,806,109 -2.42(-17.35%)
Feb 19, 2021 12.88 14.08 12.51 13.94 4,654,152 +1.44(+11.54%)
Feb 18, 2021 11.24 12.84 10.96 12.50 4,050,148 +0.55(+4.58%)
Feb 17, 2021 12.78 13.24 11.91 11.95 4,220,531 -1.24(-9.41%)
Feb 16, 2021 12.41 13.21 11.89 13.19 4,322,757 +1.27(+10.64%)
Feb 12, 2021 11.23 12.05 10.84 11.92 3,160,744 +0.68(+6.09%)
Feb 11, 2021 10.79 11.57 10.36 11.24 3,760,659 +0.56(+5.21%)
Feb 10, 2021 9.769 10.72 9.769 10.68 6,407,985 +1.00(+10.38%)
Feb 09, 2021 9.176 9.870 8.911 9.678 4,363,358 +0.58(+6.32%)
Feb 08, 2021 9.842 10.42 9.030 9.103 5,863,796 -0.02(-0.20%)
Feb 05, 2021 8.820 9.176 8.308 9.121 3,693,705 +0.45(+5.16%)
Feb 04, 2021 8.591 9.084 8.345 8.674 4,375,982 -0.19(-2.16%)
Feb 03, 2021 7.487 8.938 7.487 8.865 7,038,961 +1.39(+18.56%)
Feb 02, 2021 7.560 7.669 7.295 7.478 1,908,917 +0.01(+0.12%)
Feb 01, 2021 7.286 7.742 7.176 7.468 3,925,876 +0.37(+5.28%)
Jan 29, 2021 7.012 7.459 6.793 7.094 5,511,971 +0.19(+2.78%)
Jan 28, 2021 6.848 6.930 6.628 6.902 2,875,416 +0.07(+1.07%)
Jan 27, 2021 6.884 7.277 6.647 6.829 4,024,192 -0.20(-2.86%)
Jan 26, 2021 6.875 7.103 6.455 7.030 5,596,943 +0.47(+7.09%)
Jan 25, 2021 6.391 7.359 6.345 6.565 13,804,699 +0.54(+8.94%)
Jan 22, 2021 6.081 6.135 5.898 6.026 1,964,047 -0.01(-0.15%)
Jan 21, 2021 6.035 6.172 5.852 6.035 3,402,927 -0.05(-0.75%)
Jan 20, 2021 6.227 6.245 5.944 6.081 2,419,038 -0.07(-1.19%)
Jan 19, 2021 5.980 6.154 5.907 6.154 2,507,073 +0.29(+4.98%)
Jan 15, 2021 6.044 6.245 5.770 5.862 2,873,235 -0.13(-2.13%)
Jan 14, 2021 5.752 6.008 5.670 5.989 2,783,699 +0.26(+4.63%)
Jan 13, 2021 5.971 5.989 5.679 5.725 4,152,404 -0.31(-5.14%)
Jan 12, 2021 6.126 6.172 5.871 6.035 2,593,138 -0.06(-1.05%)
Jan 11, 2021 6.254 6.282 6.081 6.099 2,149,763 -0.29(-4.57%)
Jan 08, 2021 6.145 6.437 6.062 6.391 1,727,577 +0.26(+4.32%)
Jan 07, 2021 6.190 6.199 5.971 6.126 1,110,880 +0.04(+0.60%)
Jan 06, 2021 6.464 6.510 6.044 6.090 1,407,099 -0.42(-6.45%)
Jan 05, 2021 6.053 6.537 6.053 6.510 1,988,267 +0.42(+6.90%)
Jan 04, 2021 6.163 6.190 5.925 6.090 1,661,603 -0.03(-0.45%)
Dec 31, 2020 6.117 6.117 6.117 3,989,547 -0.04(-0.59%)
Dec 30, 2020 5.679 6.172 5.679 6.154 3,989,547 +0.50(+8.89%)
Dec 29, 2020 5.752 5.862 5.579 5.652 2,507,533 -0.02(-0.32%)
Dec 28, 2020 5.971 6.008 5.633 5.670 3,357,066 -0.35(-5.77%)
Dec 24, 2020 6.172 6.236 5.998 6.017 967,237 -0.14(-2.23%)
Dec 23, 2020 5.925 6.199 5.871 6.154 2,293,885 +0.27(+4.66%)
Dec 22, 2020 5.889 6.017 5.788 5.880 1,647,084 +0.13(+2.22%)
Dec 21, 2020 5.944 5.962 5.734 5.752 1,791,806 -0.22(-3.67%)
Dec 18, 2020 5.980 6.081 5.944 5.971 1,608,192 +0.02(+0.31%)
Dec 17, 2020 6.044 6.090 5.916 5.953 2,089,489 -0.07(-1.21%)
Dec 16, 2020 6.017 6.072 5.953 6.026 1,114,638 -0.04(-0.60%)
Dec 15, 2020 6.117 6.163 5.953 6.062 1,771,829 -0.03(-0.45%)
Dec 14, 2020 6.409 6.574 6.053 6.090 1,659,240 -0.19(-3.05%)
Dec 11, 2020 5.944 6.510 5.944 6.282 2,908,612 +0.38(+6.50%)
Dec 10, 2020 5.889 5.925 5.752 5.898 1,236,439 -0.05(-0.77%)
Dec 09, 2020 6.099 6.154 5.798 5.944 2,299,859 -0.17(-2.84%)
Dec 08, 2020 6.163 6.236 6.026 6.117 1,079,584 -0.02(-0.30%)
Dec 07, 2020 6.081 6.245 6.053 6.135 2,137,811 +0.13(+2.13%)
Dec 04, 2020 6.574 6.574 5.962 6.008 4,902,451 -0.46(-7.06%)
Dec 03, 2020 6.647 6.683 6.455 6.464 1,276,274 -0.17(-2.61%)
Dec 02, 2020 6.583 6.692 6.437 6.638 717,142 +0.00(+0.00%)
Dec 01, 2020 6.802 6.848 6.610 6.638 1,189,798 -0.18(-2.68%)
Nov 30, 2020 6.912 6.939 6.565 6.820 4,332,268 +0.05(+0.67%)
Nov 27, 2020 6.528 6.921 6.482 6.775 1,807,203 +0.33(+5.10%)
Nov 25, 2020 6.756 6.765 6.364 6.446 3,014,963 -0.19(-2.89%)
Nov 24, 2020 7.514 7.605 6.537 6.638 5,433,314 -0.94(-12.41%)
Nov 23, 2020 7.304 7.660 7.222 7.578 2,319,408 +0.37(+5.20%)
Nov 20, 2020 7.213 7.660 7.122 7.204 1,317,944 +0.06(+0.90%)
Nov 19, 2020 7.012 7.240 6.999 7.140 477,346 +0.13(+1.82%)
Nov 18, 2020 7.158 7.341 6.985 7.012 1,132,241 -0.16(-2.17%)
Nov 17, 2020 7.112 7.341 7.012 7.167 503,619 +0.04(+0.51%)
Nov 16, 2020 7.551 7.551 7.039 7.131 1,090,638 -0.25(-3.34%)
Nov 13, 2020 7.131 7.459 7.103 7.377 899,878 +0.34(+4.80%)
Nov 12, 2020 7.039 7.304 6.921 7.039 861,035 +0.01(+0.13%)
Nov 11, 2020 6.948 7.160 6.811 7.030 684,345 +0.18(+2.67%)
Nov 10, 2020 7.231 7.304 6.811 6.848 1,596,781 -0.46(-6.25%)
Nov 09, 2020 7.304 7.523 6.866 7.304 1,562,254 +0.25(+3.49%)
Nov 06, 2020 6.546 7.249 6.345 7.058 1,895,702 +0.56(+8.57%)
Nov 05, 2020 6.555 6.610 6.099 6.501 2,826,906 +0.16(+2.45%)
Nov 04, 2020 6.583 6.829 6.282 6.345 1,810,268 -0.16(-2.52%)
Nov 03, 2020 6.409 6.596 5.889 6.510 3,282,736 -0.26(-3.78%)
Nov 02, 2020 7.916 7.916 6.692 6.765 3,223,064 -0.76(-10.07%)
Oct 30, 2020 7.770 7.943 7.423 7.523 1,205,788 -0.32(-4.07%)
Oct 29, 2020 7.094 7.989 6.994 7.843 2,928,024 +0.85(+12.14%)
Oct 28, 2020 6.793 7.094 6.702 6.994 805,693 +0.02(+0.26%)
Oct 27, 2020 6.756 7.058 6.665 6.975 581,809 +0.13(+1.87%)
Oct 26, 2020 7.048 7.103 6.756 6.848 627,752 -0.29(-4.09%)
Oct 23, 2020 7.204 7.204 6.994 7.140 400,651 -0.03(-0.38%)
Oct 22, 2020 6.939 7.176 6.820 7.167 847,268 +0.26(+3.70%)
Oct 21, 2020 6.884 7.112 6.793 6.912 822,615 +0.06(+0.93%)
Oct 20, 2020 6.601 6.939 6.601 6.848 881,549 +0.29(+4.46%)
Oct 19, 2020 6.455 6.747 6.355 6.555 671,426 +0.06(+0.98%)
Oct 16, 2020 6.254 6.537 6.181 6.492 1,643,788 +0.39(+6.44%)
Oct 15, 2020 6.172 6.272 6.062 6.099 599,796 -0.20(-3.19%)
Oct 14, 2020 6.501 6.519 6.085 6.300 1,289,092 -0.13(-1.99%)
Oct 13, 2020 6.565 6.574 6.318 6.428 981,844 -0.12(-1.81%)
Oct 12, 2020 6.464 6.692 6.391 6.546 1,762,521 +0.18(+2.87%)
Oct 09, 2020 6.163 6.373 6.091 6.364 834,380 +0.17(+2.80%)
Oct 08, 2020 6.245 6.291 6.081 6.190 644,563 +0.04(+0.59%)
Oct 07, 2020 6.208 6.291 6.053 6.154 875,327 -0.02(-0.30%)
Oct 06, 2020 6.026 6.318 5.962 6.172 1,127,126 +0.07(+1.20%)
Oct 05, 2020 5.989 6.154 5.843 6.099 1,254,039 +0.11(+1.83%)
Oct 02, 2020 5.770 6.263 5.752 5.989 1,412,138 +0.02(+0.31%)
Oct 01, 2020 6.190 6.245 5.907 5.971 1,749,626 -0.28(-4.53%)
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%)
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.