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

Ryanair Hlds Plc ADR (NQ: RYAAY )

129.35 -0.83 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 55.18 55.45 52.46 52.68 1,280,743 -1.02(-1.90%)
Mar 30, 2020 53.51 55.13 53.18 53.70 705,275 -0.38(-0.70%)
Mar 27, 2020 56.00 56.12 53.17 54.08 1,094,375 -4.75(-8.08%)
Mar 26, 2020 58.57 59.61 57.27 58.83 1,524,962 -1.70(-2.80%)
Mar 25, 2020 55.03 60.91 54.62 60.53 1,841,630 +5.21(+9.42%)
Mar 24, 2020 51.69 55.43 51.27 55.32 851,784 +6.60(+13.54%)
Mar 23, 2020 48.37 49.39 46.39 48.72 1,284,595 -0.40(-0.81%)
Mar 20, 2020 50.17 50.71 47.85 49.12 1,455,371 -0.06(-0.12%)
Mar 19, 2020 46.78 49.38 45.54 49.18 1,309,230 +2.03(+4.32%)
Mar 18, 2020 49.60 50.52 44.10 47.14 2,169,220 -5.12(-9.80%)
Mar 17, 2020 53.57 53.57 50.02 52.26 2,153,116 -0.57(-1.07%)
Mar 16, 2020 53.96 56.51 50.97 52.83 1,545,952 -13.27(-20.07%)
Mar 13, 2020 66.85 67.42 63.57 66.09 3,373,728 +1.83(+2.84%)
Mar 12, 2020 64.49 65.65 62.61 64.27 2,292,913 -4.30(-6.27%)
Mar 11, 2020 69.38 70.45 67.74 68.56 1,682,714 -4.41(-6.04%)
Mar 10, 2020 71.54 73.39 70.94 72.97 1,489,201 +5.50(+8.15%)
Mar 09, 2020 68.23 68.80 67.26 67.47 1,370,044 -0.85(-1.25%)
Mar 06, 2020 66.51 68.96 66.08 68.33 1,265,601 +1.38(+2.06%)
Mar 05, 2020 67.97 68.65 66.66 66.95 910,333 -3.97(-5.60%)
Mar 04, 2020 70.67 71.29 69.76 70.92 1,170,469 +0.88(+1.26%)
Mar 03, 2020 71.48 72.63 69.62 70.03 945,558 +0.36(+0.51%)
Mar 02, 2020 70.55 70.72 68.15 69.68 1,002,363 -1.45(-2.04%)
Feb 28, 2020 73.58 74.35 70.87 71.12 2,183,410 -1.32(-1.82%)
Feb 27, 2020 72.62 74.77 72.22 72.44 1,463,986 -2.69(-3.58%)
Feb 26, 2020 75.15 77.17 74.80 75.13 2,330,453 -2.10(-2.72%)
Feb 25, 2020 78.59 78.88 76.90 77.24 967,466 -1.21(-1.54%)
Feb 24, 2020 78.88 79.84 78.20 78.45 1,474,241 -11.50(-12.79%)
Feb 21, 2020 89.27 90.03 88.97 89.95 359,887 +0.14(+0.15%)
Feb 20, 2020 89.96 90.64 89.27 89.81 527,223 -0.32(-0.35%)
Feb 19, 2020 90.13 90.37 89.66 90.13 328,628 -0.33(-0.36%)
Feb 18, 2020 89.41 90.93 89.25 90.45 415,082 -0.70(-0.77%)
Feb 14, 2020 90.80 91.72 90.43 91.16 288,937 +0.26(+0.28%)
Feb 13, 2020 90.41 91.51 89.90 90.90 426,117 -0.05(-0.05%)
Feb 12, 2020 90.38 91.28 90.16 90.95 513,195 +0.65(+0.73%)
Feb 11, 2020 89.93 91.37 89.81 90.30 322,030 +1.04(+1.17%)
Feb 10, 2020 89.60 90.17 88.75 89.25 294,459 -1.63(-1.79%)
Feb 07, 2020 91.35 91.56 90.65 90.88 340,235 -0.92(-1.01%)
Feb 06, 2020 92.78 93.12 91.67 91.80 356,054 -1.45(-1.55%)
Feb 05, 2020 93.57 93.87 92.47 93.25 400,638 +0.81(+0.88%)
Feb 04, 2020 92.64 93.67 92.07 92.44 533,234 +1.15(+1.26%)
Feb 03, 2020 91.49 94.46 90.33 91.29 850,922 +5.35(+6.22%)
Jan 31, 2020 87.40 87.75 85.33 85.94 551,471 -1.40(-1.60%)
Jan 30, 2020 86.44 87.47 85.76 87.34 362,642 +0.37(+0.42%)
Jan 29, 2020 88.05 88.10 86.87 86.97 379,049 +0.33(+0.38%)
Jan 28, 2020 86.54 87.26 86.12 86.64 401,141 +0.29(+0.33%)
Jan 27, 2020 86.06 86.92 85.25 86.36 272,663 -2.22(-2.51%)
Jan 24, 2020 91.06 91.12 87.83 88.58 276,239 -1.74(-1.92%)
Jan 23, 2020 90.46 90.93 89.46 90.32 468,683 -1.63(-1.77%)
Jan 22, 2020 91.08 92.20 90.65 91.94 551,494 +1.65(+1.82%)
Jan 21, 2020 91.63 92.00 89.83 90.30 540,622 -1.73(-1.88%)
Jan 17, 2020 92.52 92.91 91.75 92.02 394,051 -0.35(-0.38%)
Jan 16, 2020 92.78 93.04 91.95 92.37 571,150 +0.82(+0.90%)
Jan 15, 2020 92.75 92.96 91.25 91.55 559,880 -1.58(-1.69%)
Jan 14, 2020 94.42 94.56 92.93 93.12 379,895 -0.93(-0.99%)
Jan 13, 2020 95.33 95.33 93.81 94.06 342,680 -1.38(-1.45%)
Jan 10, 2020 95.76 96.04 94.61 95.44 826,400 +6.13(+6.87%)
Jan 09, 2020 88.95 90.51 88.95 89.30 242,794 +0.87(+0.99%)
Jan 08, 2020 87.01 88.83 86.63 88.43 457,813 +0.73(+0.84%)
Jan 07, 2020 87.19 88.16 87.19 87.70 304,400 +1.52(+1.76%)
Jan 06, 2020 85.66 86.94 85.22 86.18 460,430 -0.84(-0.97%)
Jan 03, 2020 87.11 87.77 86.91 87.02 644,289 -1.55(-1.75%)
Jan 02, 2020 87.67 89.01 87.15 88.57 341,595 +1.64(+1.88%)
Dec 31, 2019 86.73 87.12 86.03 86.93 162,357 +0.20(+0.23%)
Dec 30, 2019 86.12 87.67 86.12 86.73 215,969 +0.39(+0.45%)
Dec 27, 2019 86.75 87.32 86.30 86.35 189,265 -0.07(-0.08%)
Dec 26, 2019 86.34 86.65 85.98 86.42 113,236 +0.58(+0.67%)
Dec 24, 2019 86.06 86.07 85.45 85.84 89,089 +0.04(+0.05%)
Dec 23, 2019 86.19 86.54 85.45 85.80 181,731 -0.56(-0.64%)
Dec 20, 2019 86.97 87.51 86.14 86.36 198,839 -0.79(-0.91%)
Dec 19, 2019 86.43 87.51 86.41 87.15 237,815 +0.94(+1.09%)
Dec 18, 2019 87.08 87.08 85.38 86.21 293,461 +0.03(+0.03%)
Dec 17, 2019 85.32 86.74 85.03 86.18 283,092 -0.75(-0.87%)
Dec 16, 2019 86.34 87.44 86.31 86.93 479,610 +0.30(+0.34%)
Dec 13, 2019 86.88 87.22 86.04 86.63 778,630 +2.94(+3.51%)
Dec 12, 2019 84.51 84.79 83.66 83.70 553,541 -0.15(-0.18%)
Dec 11, 2019 83.55 84.35 83.35 83.85 534,275 +0.58(+0.69%)
Dec 10, 2019 83.68 83.71 83.21 83.27 539,890 -0.31(-0.37%)
Dec 09, 2019 84.82 84.82 83.34 83.58 408,802 -1.47(-1.73%)
Dec 06, 2019 84.77 85.34 84.77 85.05 216,879 +1.22(+1.46%)
Dec 05, 2019 83.47 84.07 83.35 83.83 252,913 +0.51(+0.61%)
Dec 04, 2019 82.69 83.83 82.69 83.32 229,814 +0.76(+0.93%)
Dec 03, 2019 81.86 82.60 81.29 82.56 585,176 +0.54(+0.65%)
Dec 02, 2019 83.06 83.06 82.02 82.02 290,828 -0.65(-0.79%)
Nov 29, 2019 83.35 83.35 82.49 82.67 133,534 -0.70(-0.84%)
Nov 27, 2019 83.24 83.43 83.15 83.38 189,265 +0.04(+0.05%)
Nov 26, 2019 83.26 83.70 83.17 83.34 598,210 +0.49(+0.59%)
Nov 25, 2019 83.06 83.22 82.39 82.85 587,827 +0.05(+0.06%)
Nov 22, 2019 83.40 83.46 82.71 82.80 229,578 -0.22(-0.26%)
Nov 21, 2019 84.48 84.48 82.94 83.02 330,319 -1.17(-1.39%)
Nov 20, 2019 86.14 86.24 83.78 84.19 365,793 -1.42(-1.66%)
Nov 19, 2019 86.22 86.39 85.56 85.61 191,432 +0.51(+0.59%)
Nov 18, 2019 84.48 85.17 84.25 85.11 349,289 -0.24(-0.28%)
Nov 15, 2019 84.92 85.55 84.66 85.34 245,904 +0.65(+0.76%)
Nov 14, 2019 84.03 85.02 83.92 84.70 251,489 +0.05(+0.06%)
Nov 13, 2019 84.22 84.89 83.99 84.65 319,393 -0.20(-0.23%)
Nov 12, 2019 84.91 84.91 84.20 84.85 312,827 +0.16(+0.19%)
Nov 11, 2019 83.47 84.81 83.19 84.69 323,391 +0.14(+0.16%)
Nov 08, 2019 84.29 84.77 84.04 84.55 276,541 +0.09(+0.11%)
Nov 07, 2019 84.04 85.00 84.04 84.46 713,362 +1.36(+1.64%)
Nov 06, 2019 82.80 83.32 82.40 83.10 517,177 +1.18(+1.44%)
Nov 05, 2019 81.87 83.17 81.56 81.92 803,452 -0.78(-0.95%)
Nov 04, 2019 81.99 83.23 81.11 82.70 795,134 +6.65(+8.74%)
Nov 01, 2019 74.39 76.43 74.39 76.06 374,903 +1.99(+2.69%)
Oct 31, 2019 75.13 75.55 73.87 74.06 268,801 -0.39(-0.52%)
Oct 30, 2019 73.24 74.78 73.06 74.45 203,641 +1.17(+1.60%)
Oct 29, 2019 73.90 74.24 72.98 73.28 232,054 -0.17(-0.23%)
Oct 28, 2019 72.15 73.63 72.15 73.45 301,281 +0.31(+0.42%)
Oct 25, 2019 72.32 73.22 72.17 73.14 328,746 -0.37(-0.50%)
Oct 24, 2019 73.54 74.05 73.17 73.51 197,641 -0.16(-0.22%)
Oct 23, 2019 73.26 73.68 73.04 73.67 196,077 +0.90(+1.24%)
Oct 22, 2019 73.64 73.82 72.69 72.76 597,774 -1.04(-1.41%)
Oct 21, 2019 74.11 74.22 73.45 73.80 422,380 +1.41(+1.95%)
Oct 18, 2019 73.45 73.60 72.07 72.39 330,862 -1.40(-1.90%)
Oct 17, 2019 72.52 74.11 72.35 73.79 475,326 +1.87(+2.59%)
Oct 16, 2019 73.72 73.72 71.82 71.93 457,888 -1.69(-2.29%)
Oct 15, 2019 72.69 74.49 72.21 73.62 544,588 +1.17(+1.62%)
Oct 14, 2019 72.64 72.87 71.94 72.44 317,986 -0.57(-0.77%)
Oct 11, 2019 72.89 73.73 72.39 73.01 789,615 +4.21(+6.11%)
Oct 10, 2019 68.56 69.44 67.73 68.80 1,380,038 +0.54(+0.78%)
Oct 09, 2019 68.59 69.13 68.07 68.27 1,256,847 +2.77(+4.23%)
Oct 08, 2019 65.96 66.00 65.26 65.50 455,302 -1.91(-2.83%)
Oct 07, 2019 66.99 67.53 66.31 67.40 370,820 +1.72(+2.61%)
Oct 04, 2019 65.47 65.74 64.87 65.69 475,885 -0.01(-0.02%)
Oct 03, 2019 64.96 65.70 64.60 65.70 333,764 +0.42(+0.64%)
Oct 02, 2019 64.76 65.40 64.39 65.28 702,784 -0.57(-0.86%)
Oct 01, 2019 66.78 67.17 65.28 65.85 412,938 -0.02(-0.03%)
Sep 30, 2019 66.28 66.28 64.88 65.87 418,057 +0.96(+1.48%)
Sep 27, 2019 64.93 65.25 64.50 64.90 351,119 +0.16(+0.25%)
Sep 26, 2019 64.44 64.86 64.10 64.74 480,295 +0.19(+0.29%)
Sep 25, 2019 64.40 64.65 64.23 64.56 287,004 +0.26(+0.40%)
Sep 24, 2019 64.05 64.76 63.97 64.30 882,702 +0.58(+0.90%)
Sep 23, 2019 62.22 63.93 61.84 63.72 600,387 +1.24(+1.99%)
Sep 20, 2019 62.80 62.84 62.05 62.48 537,764 +0.50(+0.80%)
Sep 19, 2019 61.43 62.60 61.42 61.99 540,041 +0.22(+0.35%)
Sep 18, 2019 61.05 61.86 60.81 61.77 1,065,641 +0.12(+0.19%)
Sep 17, 2019 61.30 62.03 61.09 61.65 479,907 -0.76(-1.22%)
Sep 16, 2019 62.31 62.63 61.74 62.41 563,011 -0.53(-0.84%)
Sep 13, 2019 63.50 63.75 62.90 62.94 515,089 +2.41(+3.98%)
Sep 12, 2019 62.06 62.19 60.50 60.53 429,685 -2.12(-3.39%)
Sep 11, 2019 63.00 63.29 62.34 62.65 674,621 +1.28(+2.09%)
Sep 10, 2019 61.50 62.10 61.07 61.37 679,674 +1.68(+2.81%)
Sep 09, 2019 59.57 60.13 59.24 59.69 390,979 +0.52(+0.87%)
Sep 06, 2019 59.05 59.60 58.73 59.18 417,836 +0.78(+1.34%)
Sep 05, 2019 58.39 59.00 58.30 58.39 872,446 +0.87(+1.52%)
Sep 04, 2019 58.30 58.30 57.46 57.52 300,919 +0.30(+0.52%)
Sep 03, 2019 56.56 57.50 56.38 57.22 705,185 +0.37(+0.65%)
Aug 30, 2019 57.69 57.93 56.55 56.86 560,541 -0.20(-0.35%)
Aug 29, 2019 57.72 57.81 56.93 57.05 618,721 +0.74(+1.32%)
Aug 28, 2019 56.41 56.72 55.74 56.31 571,498 -0.38(-0.67%)
Aug 27, 2019 57.67 58.01 56.56 56.69 1,200,001 +0.46(+0.81%)
Aug 26, 2019 56.54 56.92 56.20 56.23 287,420 -0.20(-0.35%)
Aug 23, 2019 56.79 57.17 56.34 56.43 410,378 -0.17(-0.30%)
Aug 22, 2019 56.31 56.96 56.14 56.60 601,586 +0.13(+0.23%)
Aug 21, 2019 56.57 56.82 55.97 56.47 601,214 -0.14(-0.25%)
Aug 20, 2019 57.02 57.04 56.18 56.61 493,644 -1.41(-2.43%)
Aug 19, 2019 58.03 58.69 57.94 58.02 598,050 +0.50(+0.86%)
Aug 16, 2019 55.50 57.77 55.32 57.52 888,077 -0.41(-0.70%)
Aug 15, 2019 57.40 58.06 57.29 57.93 599,002 -0.66(-1.13%)
Aug 14, 2019 57.81 58.82 57.37 58.59 613,844 -0.96(-1.62%)
Aug 13, 2019 59.09 60.11 58.76 59.56 417,281 +0.02(+0.03%)
Aug 12, 2019 58.79 60.03 58.79 59.54 415,864 +0.00(+0.00%)
Aug 09, 2019 59.54 60.56 59.01 59.54 615,365 -1.62(-2.64%)
Aug 08, 2019 60.96 61.21 60.12 61.15 327,971 +0.07(+0.11%)
Aug 07, 2019 60.53 61.30 60.48 61.08 399,414 +0.63(+1.05%)
Aug 06, 2019 59.94 60.69 59.59 60.45 430,236 +0.49(+0.81%)
Aug 05, 2019 60.33 60.38 59.29 59.96 479,356 -0.88(-1.45%)
Aug 02, 2019 61.22 61.69 60.62 60.85 432,751 -0.66(-1.08%)
Aug 01, 2019 61.39 62.04 60.76 61.51 629,304 -0.14(-0.23%)
Jul 31, 2019 62.33 62.84 61.54 61.65 565,551 +0.01(+0.02%)
Jul 30, 2019 61.59 61.99 60.76 61.64 602,987 -1.79(-2.82%)
Jul 29, 2019 61.52 63.70 61.30 63.42 867,841 +0.29(+0.46%)
Jul 26, 2019 62.53 63.74 62.53 63.14 404,633 -0.25(-0.39%)
Jul 25, 2019 63.91 64.15 62.87 63.39 347,452 -1.00(-1.56%)
Jul 24, 2019 65.28 65.61 64.29 64.39 554,921 -0.44(-0.67%)
Jul 23, 2019 64.15 65.14 63.99 64.82 615,374 -0.58(-0.88%)
Jul 22, 2019 65.16 66.04 65.00 65.40 509,399 +1.59(+2.49%)
Jul 19, 2019 63.55 63.97 63.39 63.81 403,323 -0.31(-0.48%)
Jul 18, 2019 63.14 64.19 63.01 64.12 499,545 +0.74(+1.17%)
Jul 17, 2019 64.83 64.90 63.35 63.38 390,339 -0.74(-1.16%)
Jul 16, 2019 63.42 64.89 63.12 64.12 306,598 +0.84(+1.33%)
Jul 15, 2019 63.32 63.90 63.10 63.28 493,362 +0.12(+0.19%)
Jul 12, 2019 63.27 63.47 62.69 63.16 694,277 +0.21(+0.33%)
Jul 11, 2019 64.50 64.89 62.89 62.95 687,897 -1.54(-2.38%)
Jul 10, 2019 64.19 64.88 64.06 64.49 658,962 -0.32(-0.49%)
Jul 09, 2019 63.93 64.81 63.45 64.80 679,475 -0.94(-1.43%)
Jul 08, 2019 66.84 67.24 65.46 65.75 531,919 -1.39(-2.07%)
Jul 05, 2019 67.61 67.61 66.77 67.14 309,295 +0.86(+1.30%)
Jul 03, 2019 65.84 66.34 65.71 66.27 312,419 +1.20(+1.85%)
Jul 02, 2019 65.63 66.09 65.07 65.07 627,553 +0.53(+0.82%)
Jul 01, 2019 63.96 64.83 63.94 64.54 782,626 +0.90(+1.41%)
Jun 28, 2019 63.83 64.27 63.47 63.64 851,293 +0.29(+0.45%)
Jun 27, 2019 62.68 63.69 62.33 63.36 635,938 +0.41(+0.65%)
Jun 26, 2019 61.97 63.26 61.82 62.95 451,609 +1.20(+1.94%)
Jun 25, 2019 61.91 62.39 61.48 61.75 508,830 -0.30(-0.48%)
Jun 24, 2019 62.85 62.89 61.94 62.05 454,967 +0.40(+0.64%)
Jun 21, 2019 61.74 62.09 61.36 61.65 412,494 +0.13(+0.21%)
Jun 20, 2019 62.27 62.28 61.36 61.52 541,225 -0.04(-0.06%)
Jun 19, 2019 61.53 61.91 60.36 61.56 1,025,456 -0.19(-0.31%)
Jun 18, 2019 61.47 62.53 61.02 61.75 1,781,794 -0.22(-0.35%)
Jun 17, 2019 61.82 62.76 61.70 61.97 904,201 -2.81(-4.34%)
Jun 14, 2019 64.57 65.28 64.28 64.77 1,042,171 -0.90(-1.37%)
Jun 13, 2019 65.67 66.12 65.39 65.68 2,877,860 +0.23(+0.35%)
Jun 12, 2019 65.47 65.88 65.07 65.45 1,104,626 +0.24(+0.37%)
Jun 11, 2019 65.48 65.98 65.02 65.21 1,223,506 +0.10(+0.15%)
Jun 10, 2019 65.90 66.28 65.00 65.11 568,602 -0.71(-1.09%)
Jun 07, 2019 66.92 67.11 65.79 65.83 729,348 +0.79(+1.22%)
Jun 06, 2019 66.24 66.62 64.92 65.03 597,342 -0.97(-1.47%)
Jun 05, 2019 66.98 67.35 65.05 66.00 1,689,448 -0.97(-1.45%)
Jun 04, 2019 67.04 67.40 66.48 66.98 1,531,960 +1.85(+2.83%)
Jun 03, 2019 64.74 65.60 64.71 65.13 1,372,921 +0.42(+0.64%)
May 31, 2019 65.27 65.63 64.64 64.71 1,392,282 -1.27(-1.92%)
May 30, 2019 66.21 66.57 65.79 65.98 776,577 -0.15(-0.22%)
May 29, 2019 67.36 67.36 65.97 66.13 1,308,331 -1.35(-2.00%)
May 28, 2019 69.28 69.56 66.75 67.48 3,153,470 -1.78(-2.56%)
May 24, 2019 69.04 69.88 68.95 69.26 931,010 +1.10(+1.62%)
May 23, 2019 67.21 69.05 67.04 68.16 679,510 +0.09(+0.13%)
May 22, 2019 67.47 68.45 67.11 68.07 1,277,417 -1.58(-2.27%)
May 21, 2019 67.70 70.56 67.39 69.65 1,020,656 +2.41(+3.59%)
May 20, 2019 67.27 68.06 66.54 67.24 1,046,491 -1.33(-1.94%)
May 17, 2019 69.01 69.35 68.08 68.56 824,787 -0.76(-1.10%)
May 16, 2019 69.40 69.82 69.22 69.33 322,465 +0.42(+0.60%)
May 15, 2019 68.02 69.13 67.58 68.91 474,579 -0.64(-0.91%)
May 14, 2019 69.73 69.83 69.25 69.55 406,972 +0.17(+0.24%)
May 13, 2019 70.38 70.38 68.82 69.38 462,546 -1.98(-2.78%)
May 10, 2019 71.37 71.97 70.82 71.36 478,203 -0.27(-0.37%)
May 09, 2019 71.92 72.17 71.00 71.63 355,291 -0.79(-1.10%)
May 08, 2019 71.63 73.10 71.41 72.42 1,377,772 -1.13(-1.54%)
May 07, 2019 73.87 73.97 73.05 73.56 919,057 -0.87(-1.17%)
May 06, 2019 74.87 75.72 73.53 74.43 418,409 -0.88(-1.17%)
May 03, 2019 75.27 76.13 75.05 75.31 660,817 -0.69(-0.91%)
May 02, 2019 76.55 77.04 75.75 76.01 327,222 -1.34(-1.73%)
May 01, 2019 77.36 78.80 77.30 77.35 920,625 +0.31(+0.40%)
Apr 30, 2019 76.40 77.53 76.12 77.04 784,481 +0.78(+1.03%)
Apr 29, 2019 77.49 77.72 76.23 76.25 574,728 -1.32(-1.70%)
Apr 26, 2019 77.36 78.35 77.36 77.57 751,419 -0.06(-0.08%)
Apr 25, 2019 77.68 77.84 76.68 77.63 631,743 +0.05(+0.06%)
Apr 24, 2019 78.36 78.53 76.95 77.58 636,919 -1.07(-1.36%)
Apr 23, 2019 78.90 79.18 78.33 78.66 744,925 -1.98(-2.46%)
Apr 22, 2019 82.32 82.44 80.47 80.64 231,610 -1.94(-2.35%)
Apr 18, 2019 81.35 83.47 81.16 82.59 685,105 +0.67(+0.82%)
Apr 17, 2019 79.97 82.04 79.83 81.91 730,666 +3.12(+3.95%)
Apr 16, 2019 77.86 79.06 77.85 78.80 285,987 +1.30(+1.68%)
Apr 15, 2019 77.46 77.74 76.47 77.50 732,034 +1.04(+1.36%)
Apr 12, 2019 75.70 76.51 75.43 76.45 457,644 +0.60(+0.78%)
Apr 11, 2019 74.17 75.93 74.17 75.86 497,012 +3.38(+4.67%)
Apr 10, 2019 72.24 72.92 71.81 72.47 391,485 -0.65(-0.90%)
Apr 09, 2019 72.49 73.21 72.10 73.13 388,885 +0.01(+0.01%)
Apr 08, 2019 73.28 73.46 72.42 73.12 297,668 -0.25(-0.34%)
Apr 05, 2019 73.11 73.91 72.79 73.37 503,701 -1.25(-1.68%)
Apr 04, 2019 73.49 75.09 73.49 74.62 504,221 +1.13(+1.54%)
Apr 03, 2019 72.71 74.10 72.45 73.49 445,804 +1.50(+2.08%)
Apr 02, 2019 72.84 73.11 71.09 71.99 1,023,249 -2.51(-3.37%)
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.