Skip to main content

Criteo ADR Representing Ord Shs (NQ: CRTO )

35.07 +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18.41 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%)
Nov 01, 2019 16.35 17.48 15.90 17.05 1,324,200 +0.35(+2.10%)
Oct 31, 2019 17.36 17.36 16.29 16.70 1,076,173 -0.93(-5.28%)
Oct 30, 2019 18.25 18.84 16.82 17.63 1,784,552 -2.98(-14.46%)
Oct 29, 2019 20.40 20.70 20.00 20.61 476,299 +0.27(+1.33%)
Oct 28, 2019 20.33 20.77 20.16 20.34 461,564 +0.16(+0.79%)
Oct 25, 2019 19.63 20.24 19.58 20.18 425,500 +0.55(+2.80%)
Oct 24, 2019 19.25 19.75 19.04 19.63 472,524 +0.23(+1.19%)
Oct 23, 2019 19.17 19.41 18.87 19.40 192,303 +0.10(+0.52%)
Oct 22, 2019 19.28 19.57 19.26 19.30 293,371 -0.06(-0.31%)
Oct 21, 2019 19.08 19.52 19.02 19.36 197,106 +0.34(+1.79%)
Oct 18, 2019 18.98 19.27 18.88 19.02 187,800 +0.06(+0.32%)
Oct 17, 2019 18.25 19.00 18.25 18.96 273,483 +0.82(+4.52%)
Oct 16, 2019 18.20 18.36 17.94 18.14 177,533 -0.12(-0.66%)
Oct 15, 2019 18.44 18.79 18.16 18.26 314,854 -0.34(-1.83%)
Oct 14, 2019 18.30 18.74 18.30 18.60 189,495 +0.16(+0.87%)
Oct 11, 2019 18.08 18.82 18.08 18.44 476,300 +0.38(+2.10%)
Oct 10, 2019 17.86 18.10 17.80 18.06 306,188 +0.17(+0.95%)
Oct 09, 2019 17.87 18.01 17.69 17.89 168,877 +0.17(+0.96%)
Oct 08, 2019 18.00 18.07 17.67 17.72 237,373 -0.34(-1.88%)
Oct 07, 2019 17.71 18.34 17.61 18.06 313,965 +0.28(+1.57%)
Oct 04, 2019 18.16 18.52 17.51 17.78 380,400 -0.57(-3.11%)
Oct 03, 2019 18.59 18.79 18.32 18.35 266,663 -0.46(-2.45%)
Oct 02, 2019 18.69 18.94 18.35 18.81 230,389 -0.07(-0.37%)
Oct 01, 2019 18.89 19.19 18.73 18.88 317,190 +0.19(+1.02%)
Sep 30, 2019 18.58 18.84 18.16 18.69 299,987 +0.16(+0.86%)
Sep 27, 2019 19.26 19.57 18.31 18.53 339,400 -0.86(-4.44%)
Sep 26, 2019 19.31 19.50 18.98 19.39 209,618 -0.05(-0.26%)
Sep 25, 2019 19.11 19.68 19.06 19.44 232,066 +0.35(+1.83%)
Sep 24, 2019 19.45 19.57 18.97 19.09 227,279 -0.40(-2.05%)
Sep 23, 2019 19.52 19.61 19.44 19.49 396,027 -0.02(-0.10%)
Sep 20, 2019 19.56 19.71 19.38 19.51 536,000 +0.00(+0.00%)
Sep 19, 2019 19.60 19.87 19.43 19.51 189,981 -0.05(-0.26%)
Sep 18, 2019 19.57 19.80 19.42 19.56 281,933 -0.15(-0.76%)
Sep 17, 2019 19.32 20.00 19.32 19.71 421,845 +0.29(+1.49%)
Sep 16, 2019 19.52 19.93 19.26 19.42 331,507 -0.08(-0.41%)
Sep 13, 2019 19.44 19.61 19.05 19.50 411,700 +0.08(+0.41%)
Sep 12, 2019 19.22 19.64 19.01 19.42 446,683 +0.24(+1.25%)
Sep 11, 2019 19.02 19.41 19.02 19.18 281,606 -0.16(-0.83%)
Sep 10, 2019 19.12 19.52 18.86 19.34 461,025 +0.21(+1.10%)
Sep 09, 2019 18.98 19.17 18.79 19.13 340,368 +0.21(+1.11%)
Sep 06, 2019 19.06 19.22 18.81 18.92 421,900 -0.08(-0.42%)
Sep 05, 2019 18.36 19.55 18.14 19.00 727,249 +0.71(+3.88%)
Sep 04, 2019 18.60 19.05 18.08 18.29 505,117 -0.31(-1.67%)
Sep 03, 2019 19.13 19.37 18.43 18.60 588,372 -0.82(-4.22%)
Aug 30, 2019 19.62 19.90 19.42 19.42 379,600 +0.08(+0.41%)
Aug 29, 2019 19.12 19.82 19.02 19.34 420,955 +0.63(+3.37%)
Aug 28, 2019 18.40 18.94 18.11 18.71 369,996 +0.34(+1.85%)
Aug 27, 2019 18.45 18.68 18.07 18.37 416,751 -0.08(-0.43%)
Aug 26, 2019 18.65 18.78 18.24 18.45 324,156 -0.07(-0.38%)
Aug 23, 2019 19.04 19.30 18.52 18.52 295,100 -0.74(-3.84%)
Aug 22, 2019 19.42 19.54 19.17 19.26 247,975 -0.17(-0.87%)
Aug 21, 2019 19.36 19.50 19.19 19.43 170,107 +0.10(+0.52%)
Aug 20, 2019 19.26 19.51 19.20 19.33 152,060 +0.03(+0.16%)
Aug 19, 2019 19.07 19.52 19.07 19.30 232,902 +0.23(+1.21%)
Aug 16, 2019 18.70 19.21 18.70 19.07 231,400 +0.47(+2.53%)
Aug 15, 2019 18.42 18.67 18.10 18.60 336,023 +0.25(+1.36%)
Aug 14, 2019 19.50 19.52 18.28 18.35 476,322 -1.18(-6.04%)
Aug 13, 2019 19.49 20.04 19.23 19.53 235,263 -0.09(-0.46%)
Aug 12, 2019 19.25 19.70 19.20 19.62 243,817 +0.15(+0.77%)
Aug 09, 2019 19.80 19.99 19.41 19.47 224,800 -0.53(-2.65%)
Aug 08, 2019 19.72 20.19 19.52 20.00 247,216 +0.29(+1.47%)
Aug 07, 2019 19.86 20.20 19.41 19.71 342,419 -0.17(-0.86%)
Aug 06, 2019 19.70 20.03 19.63 19.88 490,122 +0.26(+1.33%)
Aug 05, 2019 19.28 19.80 19.27 19.62 536,230 -0.33(-1.65%)
Aug 02, 2019 19.58 20.03 19.26 19.95 618,500 +0.10(+0.50%)
Aug 01, 2019 19.12 20.40 19.12 19.85 1,084,880 +0.88(+4.64%)
Jul 31, 2019 19.50 20.46 18.63 18.97 1,129,359 +0.47(+2.54%)
Jul 30, 2019 18.27 18.67 18.24 18.50 375,740 -0.01(-0.05%)
Jul 29, 2019 18.56 18.70 18.17 18.51 323,748 +0.02(+0.11%)
Jul 26, 2019 18.26 18.69 18.16 18.49 255,200 +0.36(+1.99%)
Jul 25, 2019 18.17 18.25 17.90 18.13 320,184 +0.11(+0.61%)
Jul 24, 2019 17.89 18.28 17.89 18.02 248,429 +0.13(+0.73%)
Jul 23, 2019 17.63 17.99 17.63 17.89 257,928 +0.29(+1.65%)
Jul 22, 2019 17.55 17.66 17.44 17.60 601,154 +0.04(+0.23%)
Jul 19, 2019 17.76 17.95 17.46 17.56 302,200 -0.15(-0.85%)
Jul 18, 2019 17.74 17.94 17.53 17.71 234,716 -0.08(-0.45%)
Jul 17, 2019 17.79 18.11 17.51 17.79 379,201 -0.01(-0.06%)
Jul 16, 2019 17.76 17.99 17.68 17.80 332,757 -0.01(-0.06%)
Jul 15, 2019 17.64 17.84 17.33 17.81 315,823 -0.11(-0.61%)
Jul 12, 2019 18.01 18.07 17.85 17.92 143,200 -0.05(-0.28%)
Jul 11, 2019 18.00 18.16 17.85 17.97 122,833 +0.00(+0.00%)
Jul 10, 2019 17.65 18.28 17.65 17.97 235,784 -0.03(-0.17%)
Jul 09, 2019 17.05 18.14 17.05 18.00 162,515 +0.21(+1.18%)
Jul 08, 2019 18.01 18.07 17.74 17.79 284,496 -0.32(-1.77%)
Jul 05, 2019 17.81 18.35 17.70 18.11 318,800 +0.37(+2.09%)
Jul 03, 2019 17.93 17.94 17.66 17.74 141,000 +0.00(+0.00%)
Jul 02, 2019 17.24 17.78 17.23 17.74 342,914 +0.42(+2.42%)
Jul 01, 2019 17.53 17.59 17.12 17.32 327,553 +0.11(+0.64%)
Jun 28, 2019 17.39 17.66 17.16 17.21 590,400 +0.10(+0.58%)
Jun 27, 2019 16.61 17.45 16.46 17.11 958,455 +0.50(+3.01%)
Jun 26, 2019 17.74 17.74 16.51 16.61 1,708,582 -1.35(-7.52%)
Jun 25, 2019 18.07 18.29 17.86 17.96 342,696 -0.11(-0.61%)
Jun 24, 2019 18.42 18.58 17.85 18.07 261,017 -0.34(-1.85%)
Jun 21, 2019 18.54 18.64 18.27 18.41 311,400 -0.16(-0.86%)
Jun 20, 2019 18.89 18.96 18.17 18.57 1,035,893 +0.01(+0.05%)
Jun 19, 2019 18.65 18.90 18.20 18.56 885,121 +0.01(+0.05%)
Jun 18, 2019 18.60 19.70 18.47 18.55 1,354,272 +0.00(+0.00%)
Jun 17, 2019 18.76 18.88 18.45 18.55 568,022 -0.03(-0.16%)
Jun 14, 2019 18.39 18.61 18.17 18.58 482,900 +0.12(+0.65%)
Jun 13, 2019 18.37 18.59 17.95 18.46 749,448 +0.16(+0.87%)
Jun 12, 2019 18.76 19.04 18.22 18.30 354,387 -0.58(-3.07%)
Jun 11, 2019 18.91 19.01 18.57 18.88 175,802 +0.36(+1.94%)
Jun 10, 2019 18.90 19.06 18.47 18.52 381,751 -0.32(-1.70%)
Jun 07, 2019 18.58 19.04 18.57 18.84 320,900 +0.21(+1.13%)
Jun 06, 2019 19.05 19.27 18.59 18.63 369,430 -0.34(-1.79%)
Jun 05, 2019 18.74 19.64 18.46 18.97 1,404,602 +0.51(+2.76%)
Jun 04, 2019 18.06 18.64 18.04 18.46 685,099 +0.39(+2.16%)
Jun 03, 2019 18.10 18.62 17.92 18.07 658,477 -0.29(-1.58%)
May 31, 2019 18.70 18.70 18.20 18.36 463,600 -0.45(-2.39%)
May 30, 2019 19.08 19.26 18.71 18.81 356,814 -0.26(-1.36%)
May 29, 2019 19.07 19.29 18.99 19.07 275,610 -0.10(-0.52%)
May 28, 2019 19.50 19.84 19.15 19.17 160,500 -0.33(-1.69%)
May 24, 2019 19.23 19.64 18.96 19.50 389,100 +0.41(+2.15%)
May 23, 2019 19.59 19.59 18.88 19.09 361,476 -0.72(-3.63%)
May 22, 2019 20.17 20.44 19.73 19.81 155,833 -0.37(-1.83%)
May 21, 2019 20.12 20.52 20.12 20.18 186,442 +0.30(+1.51%)
May 20, 2019 20.38 20.47 19.56 19.88 280,506 -0.46(-2.26%)
May 17, 2019 19.95 20.57 19.84 20.34 1,062,600 +0.39(+1.95%)
May 16, 2019 19.56 20.10 19.56 19.95 346,120 +0.20(+1.01%)
May 15, 2019 19.40 19.91 19.23 19.75 333,268 +0.35(+1.80%)
May 14, 2019 19.59 20.05 19.06 19.40 549,838 -0.08(-0.41%)
May 13, 2019 19.78 19.95 19.18 19.48 404,495 -0.37(-1.86%)
May 10, 2019 20.74 20.74 19.63 19.85 611,600 -0.87(-4.20%)
May 09, 2019 20.79 21.12 20.18 20.72 727,570 -0.21(-1.00%)
May 08, 2019 19.08 21.20 18.61 20.93 1,315,587 +1.79(+9.35%)
May 07, 2019 19.11 19.68 19.06 19.14 420,744 -0.26(-1.34%)
May 06, 2019 18.88 20.46 18.88 19.40 1,257,534 +0.05(+0.26%)
May 03, 2019 19.09 19.55 18.81 19.35 413,800 +0.28(+1.47%)
May 02, 2019 19.00 19.21 18.62 19.07 520,906 +0.06(+0.32%)
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.