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

Autohome Inc ADR (NY: ATHM )

29.07 +0.96 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2020 66.15 69.50 65.84 68.96 1,049,178 +0.42(+0.61%)
Feb 27, 2020 69.88 71.29 68.46 68.54 678,789 -3.13(-4.36%)
Feb 26, 2020 71.68 72.80 70.98 71.67 488,915 +0.36(+0.50%)
Feb 25, 2020 73.37 73.50 70.76 71.31 760,586 -1.17(-1.62%)
Feb 24, 2020 70.76 72.78 70.76 72.48 965,338 -1.83(-2.46%)
Feb 21, 2020 75.89 76.28 73.29 74.31 1,111,013 -1.86(-2.44%)
Feb 20, 2020 77.12 78.58 74.39 76.17 1,906,397 -2.51(-3.19%)
Feb 19, 2020 73.69 78.98 71.91 78.68 2,279,615 +8.68(+12.40%)
Feb 18, 2020 70.67 72.68 69.87 70.00 1,536,687 -1.02(-1.44%)
Feb 14, 2020 70.88 71.33 70.46 71.02 494,459 -0.01(-0.01%)
Feb 13, 2020 72.65 72.65 70.25 71.03 674,850 -2.97(-4.02%)
Feb 12, 2020 73.40 74.35 72.86 74.00 654,209 +1.15(+1.57%)
Feb 11, 2020 72.11 74.10 71.28 72.86 446,473 +1.74(+2.45%)
Feb 10, 2020 70.19 71.36 69.95 71.12 582,204 +0.75(+1.06%)
Feb 07, 2020 72.27 72.39 70.09 70.37 719,050 -2.62(-3.59%)
Feb 06, 2020 72.71 73.46 71.40 72.99 632,045 +1.02(+1.42%)
Feb 05, 2020 73.59 74.30 70.81 71.97 804,979 -0.04(-0.06%)
Feb 04, 2020 70.79 72.66 70.14 72.01 718,014 +3.49(+5.09%)
Feb 03, 2020 68.05 69.24 67.64 68.52 997,750 +0.62(+0.92%)
Jan 31, 2020 70.33 70.54 67.66 67.90 791,586 -2.78(-3.93%)
Jan 30, 2020 71.20 71.64 69.70 70.68 433,397 -1.44(-1.99%)
Jan 29, 2020 73.57 73.57 71.94 72.12 1,056,633 -0.70(-0.96%)
Jan 28, 2020 71.71 73.24 71.03 72.82 396,610 +1.74(+2.45%)
Jan 27, 2020 69.24 71.84 67.85 71.08 853,031 -1.23(-1.69%)
Jan 24, 2020 72.77 73.09 72.13 72.31 528,362 -0.44(-0.61%)
Jan 23, 2020 73.69 74.33 72.63 72.75 1,061,238 -1.54(-2.08%)
Jan 22, 2020 76.94 77.60 73.86 74.29 422,312 -1.85(-2.43%)
Jan 21, 2020 75.32 76.65 73.93 76.14 906,794 -1.76(-2.26%)
Jan 17, 2020 78.37 78.37 75.42 77.90 436,566 +0.16(+0.21%)
Jan 16, 2020 78.43 78.78 77.40 77.74 268,822 -0.03(-0.03%)
Jan 15, 2020 77.97 79.59 77.58 77.77 408,926 -0.41(-0.52%)
Jan 14, 2020 80.67 81.32 77.74 78.17 921,190 -3.10(-3.81%)
Jan 13, 2020 78.13 81.33 78.13 81.27 693,273 +3.77(+4.87%)
Jan 10, 2020 77.23 78.35 76.72 77.50 691,905 +0.19(+0.24%)
Jan 09, 2020 78.11 78.76 77.21 77.31 599,200 -0.99(-1.27%)
Jan 08, 2020 74.05 78.63 74.05 78.31 711,731 +4.79(+6.51%)
Jan 07, 2020 75.16 75.36 73.34 73.52 524,977 -1.11(-1.49%)
Jan 06, 2020 73.32 75.28 73.32 74.63 423,027 +1.04(+1.41%)
Jan 03, 2020 73.95 75.40 73.42 73.59 316,161 -1.29(-1.72%)
Jan 02, 2020 71.95 75.34 71.83 74.88 469,575 +3.84(+5.41%)
Dec 31, 2019 72.11 72.88 70.82 71.04 392,301 -1.20(-1.66%)
Dec 30, 2019 72.47 73.05 71.54 72.23 278,313 -0.12(-0.17%)
Dec 27, 2019 73.47 74.00 71.76 72.36 397,144 -0.91(-1.25%)
Dec 26, 2019 72.52 73.61 72.52 73.27 344,571 +0.62(+0.86%)
Dec 24, 2019 72.91 72.91 71.69 72.65 159,939 -0.14(-0.20%)
Dec 23, 2019 70.43 72.94 70.40 72.79 584,624 +2.04(+2.89%)
Dec 20, 2019 71.43 71.73 70.41 70.75 975,403 -0.48(-0.67%)
Dec 19, 2019 72.09 72.74 70.75 71.23 500,561 -0.64(-0.89%)
Dec 18, 2019 69.46 72.41 69.46 71.87 1,186,409 +2.29(+3.29%)
Dec 17, 2019 67.59 69.70 67.59 69.58 1,127,838 +3.32(+5.01%)
Dec 16, 2019 66.45 67.86 66.26 66.26 485,562 +0.08(+0.12%)
Dec 13, 2019 66.14 67.05 65.63 66.18 715,108 +0.13(+0.20%)
Dec 12, 2019 64.07 66.77 64.07 66.05 1,127,441 +1.94(+3.03%)
Dec 11, 2019 62.79 64.47 61.79 64.10 845,340 +1.94(+3.13%)
Dec 10, 2019 62.75 62.75 61.40 62.16 415,914 +0.06(+0.10%)
Dec 09, 2019 62.27 63.32 61.87 62.10 895,718 -0.35(-0.55%)
Dec 06, 2019 61.80 62.78 61.59 62.44 539,512 +0.64(+1.03%)
Dec 05, 2019 59.59 62.41 59.06 61.80 956,239 +3.36(+5.74%)
Dec 04, 2019 61.74 61.76 58.12 58.45 1,597,939 -2.57(-4.22%)
Dec 03, 2019 60.83 61.55 60.42 61.02 610,727 -0.55(-0.89%)
Dec 02, 2019 60.48 61.90 59.65 61.57 633,402 +1.15(+1.91%)
Nov 29, 2019 59.72 61.02 59.17 60.42 357,497 +0.28(+0.46%)
Nov 27, 2019 60.32 60.83 59.25 60.14 1,660,438 -0.12(-0.19%)
Nov 26, 2019 61.24 61.37 58.34 60.26 2,431,600 -1.13(-1.84%)
Nov 25, 2019 62.61 62.71 61.38 61.39 1,098,326 -0.84(-1.36%)
Nov 22, 2019 62.57 62.73 61.70 62.23 591,098 -0.38(-0.61%)
Nov 21, 2019 62.02 63.14 61.98 62.61 850,703 +0.46(+0.74%)
Nov 20, 2019 62.89 63.13 61.62 62.15 907,493 -0.93(-1.48%)
Nov 19, 2019 63.54 63.72 61.92 63.08 1,311,091 +0.10(+0.16%)
Nov 18, 2019 63.83 64.18 62.65 62.98 750,282 -0.89(-1.39%)
Nov 15, 2019 64.24 64.64 63.41 63.87 511,917 -0.27(-0.42%)
Nov 14, 2019 66.03 67.01 64.11 64.14 891,365 -2.49(-3.73%)
Nov 13, 2019 66.01 67.10 65.71 66.62 1,073,771 +0.75(+1.13%)
Nov 12, 2019 66.88 67.56 65.51 65.88 696,425 -0.75(-1.13%)
Nov 11, 2019 64.19 67.32 64.19 66.63 1,297,007 +1.62(+2.49%)
Nov 08, 2019 62.60 65.15 62.58 65.02 1,417,376 +2.11(+3.36%)
Nov 07, 2019 62.68 65.79 62.15 62.90 3,482,480 +1.57(+2.56%)
Nov 06, 2019 68.76 68.79 60.60 61.33 3,974,058 -7.48(-10.86%)
Nov 05, 2019 69.39 74.05 68.34 68.81 3,768,471 -10.73(-13.49%)
Nov 04, 2019 79.12 80.38 78.96 79.53 1,261,573 +1.47(+1.89%)
Nov 01, 2019 76.11 78.40 75.39 78.06 468,328 +2.98(+3.97%)
Oct 31, 2019 74.85 75.09 73.33 75.08 315,500 +0.37(+0.50%)
Oct 30, 2019 75.99 76.16 73.46 74.70 433,349 -1.69(-2.21%)
Oct 29, 2019 76.57 76.99 75.62 76.39 503,814 -0.94(-1.22%)
Oct 28, 2019 76.48 78.25 76.48 77.33 574,513 +1.38(+1.81%)
Oct 25, 2019 76.65 77.45 75.73 75.95 598,645 -0.85(-1.11%)
Oct 24, 2019 75.99 77.60 75.13 76.81 776,872 +0.92(+1.22%)
Oct 23, 2019 75.40 76.65 75.00 75.88 862,838 -0.38(-0.50%)
Oct 22, 2019 75.64 77.24 74.94 76.27 938,913 +0.80(+1.06%)
Oct 21, 2019 73.69 75.63 73.43 75.47 538,208 +1.82(+2.47%)
Oct 18, 2019 75.47 75.92 73.41 73.65 409,309 -1.93(-2.55%)
Oct 17, 2019 75.47 76.06 74.15 75.57 550,178 +0.35(+0.46%)
Oct 16, 2019 75.07 75.47 73.92 75.23 724,386 -0.16(-0.21%)
Oct 15, 2019 72.82 75.87 72.39 75.39 823,337 +2.44(+3.35%)
Oct 14, 2019 75.07 75.48 72.08 72.94 712,971 -2.30(-3.06%)
Oct 11, 2019 74.60 76.07 74.37 75.24 1,116,758 +2.04(+2.79%)
Oct 10, 2019 73.72 74.41 72.48 73.20 819,378 +0.01(+0.01%)
Oct 09, 2019 72.53 74.64 71.53 73.19 1,043,315 +2.14(+3.01%)
Oct 08, 2019 71.37 73.58 70.43 71.05 1,100,739 -0.75(-1.05%)
Oct 07, 2019 72.14 72.44 70.98 71.81 527,401 -1.13(-1.55%)
Oct 04, 2019 75.08 75.22 72.18 72.94 308,277 -2.22(-2.95%)
Oct 03, 2019 72.80 75.28 70.49 75.16 989,509 +2.16(+2.96%)
Oct 02, 2019 74.29 74.88 72.40 73.00 689,373 -1.91(-2.55%)
Oct 01, 2019 73.89 75.40 72.93 74.91 969,724 +1.10(+1.49%)
Sep 30, 2019 78.04 78.16 73.51 73.81 1,372,571 -2.65(-3.47%)
Sep 27, 2019 80.76 81.46 75.91 76.46 1,524,602 -4.98(-6.12%)
Sep 26, 2019 80.89 82.42 80.89 81.44 538,078 +0.36(+0.44%)
Sep 25, 2019 80.39 81.57 80.39 81.09 601,965 +0.38(+0.47%)
Sep 24, 2019 83.19 83.45 80.06 80.70 966,116 -2.45(-2.95%)
Sep 23, 2019 81.20 83.25 80.04 83.15 762,231 +1.60(+1.96%)
Sep 20, 2019 82.54 83.23 80.57 81.56 752,727 -0.66(-0.80%)
Sep 19, 2019 83.96 84.79 81.86 82.21 457,809 -1.75(-2.08%)
Sep 18, 2019 83.63 84.71 82.39 83.96 357,293 +1.04(+1.25%)
Sep 17, 2019 83.34 84.18 81.69 82.92 801,184 -0.42(-0.50%)
Sep 16, 2019 87.12 87.62 81.86 83.34 818,657 -5.12(-5.79%)
Sep 13, 2019 87.79 88.87 86.56 88.46 614,864 +1.08(+1.24%)
Sep 12, 2019 87.90 87.90 85.73 87.38 719,370 +0.56(+0.64%)
Sep 11, 2019 84.51 87.60 83.62 86.82 944,258 +2.60(+3.09%)
Sep 10, 2019 82.97 84.51 81.46 84.22 876,249 +0.96(+1.15%)
Sep 09, 2019 81.70 83.63 81.70 83.26 1,085,622 +1.99(+2.45%)
Sep 06, 2019 80.94 83.11 79.60 81.27 804,426 +0.05(+0.07%)
Sep 05, 2019 77.52 82.12 77.52 81.22 1,210,859 +5.02(+6.58%)
Sep 04, 2019 78.29 78.80 75.71 76.20 545,479 -1.60(-2.05%)
Sep 03, 2019 77.23 77.84 76.21 77.80 990,688 +0.42(+0.54%)
Aug 30, 2019 76.62 78.04 76.32 77.38 433,187 +0.76(+1.00%)
Aug 29, 2019 78.06 79.01 76.50 76.62 625,197 -0.18(-0.23%)
Aug 28, 2019 73.52 77.85 73.07 76.80 1,094,618 +2.42(+3.26%)
Aug 27, 2019 71.91 74.91 71.44 74.37 1,088,524 +3.80(+5.38%)
Aug 26, 2019 70.58 72.53 70.50 70.57 637,751 +0.41(+0.58%)
Aug 23, 2019 70.08 72.54 69.80 70.17 912,216 -0.42(-0.59%)
Aug 22, 2019 71.98 72.39 70.53 70.58 320,284 -1.97(-2.72%)
Aug 21, 2019 76.03 76.11 71.98 72.55 1,016,940 -3.14(-4.15%)
Aug 20, 2019 75.42 76.07 75.08 75.70 604,888 +0.40(+0.53%)
Aug 19, 2019 74.07 75.48 73.61 75.30 660,280 +3.44(+4.79%)
Aug 16, 2019 70.58 72.23 70.58 71.85 433,074 +2.00(+2.86%)
Aug 15, 2019 70.40 71.19 69.82 69.86 607,996 +0.51(+0.74%)
Aug 14, 2019 69.02 69.85 68.37 69.34 694,013 -1.73(-2.44%)
Aug 13, 2019 68.49 71.27 68.19 71.07 719,026 +2.26(+3.29%)
Aug 12, 2019 67.00 69.21 66.52 68.81 592,820 +0.83(+1.21%)
Aug 09, 2019 69.22 69.40 66.89 67.98 780,660 -1.52(-2.18%)
Aug 08, 2019 70.38 71.12 68.86 69.50 1,022,071 -0.65(-0.92%)
Aug 07, 2019 71.83 72.76 68.72 70.15 1,910,807 -0.98(-1.37%)
Aug 06, 2019 71.88 72.78 70.02 71.12 1,011,184 +1.01(+1.44%)
Aug 05, 2019 70.25 71.60 68.80 70.11 1,388,717 -2.29(-3.16%)
Aug 02, 2019 74.95 75.05 72.19 72.40 1,273,993 -3.06(-4.06%)
Aug 01, 2019 75.30 77.77 74.68 75.47 1,348,108 +0.00(+0.00%)
Jul 31, 2019 74.48 75.86 73.96 75.47 757,767 +0.83(+1.12%)
Jul 30, 2019 74.58 75.47 74.29 74.63 507,045 -0.33(-0.44%)
Jul 29, 2019 75.54 76.00 74.29 74.96 739,779 -0.72(-0.95%)
Jul 26, 2019 76.20 76.70 74.90 75.68 693,482 -0.29(-0.39%)
Jul 25, 2019 76.26 76.35 74.37 75.97 650,962 +0.08(+0.11%)
Jul 24, 2019 75.16 76.35 74.51 75.89 527,982 +0.73(+0.97%)
Jul 23, 2019 73.93 76.11 73.27 75.16 630,535 +2.16(+2.96%)
Jul 22, 2019 72.80 73.55 72.25 73.01 469,840 +0.20(+0.28%)
Jul 19, 2019 72.80 73.41 72.27 72.80 873,245 +0.00(+0.00%)
Jul 18, 2019 73.38 73.58 72.07 72.80 929,239 -0.81(-1.10%)
Jul 17, 2019 74.51 74.79 73.58 73.61 1,068,088 -0.79(-1.06%)
Jul 16, 2019 74.21 75.18 73.32 74.40 562,144 -0.18(-0.24%)
Jul 15, 2019 74.24 75.21 72.94 74.58 1,214,061 +2.22(+3.07%)
Jul 12, 2019 75.62 75.62 71.56 72.36 1,830,289 -3.12(-4.13%)
Jul 11, 2019 74.84 78.02 74.17 75.48 1,517,483 +0.61(+0.82%)
Jul 10, 2019 72.36 75.02 72.36 74.86 1,433,387 +0.24(+0.32%)
Jul 09, 2019 72.26 74.86 71.92 74.62 802,776 +1.52(+2.08%)
Jul 08, 2019 74.00 74.18 72.58 73.10 1,085,263 -2.86(-3.76%)
Jul 05, 2019 75.47 76.03 71.35 75.96 1,398,341 -1.62(-2.09%)
Jul 03, 2019 77.02 77.65 76.11 77.59 388,697 +0.52(+0.67%)
Jul 02, 2019 75.47 77.30 73.30 77.07 803,287 +1.60(+2.12%)
Jul 01, 2019 78.76 79.77 74.92 75.48 876,764 -0.54(-0.71%)
Jun 28, 2019 78.18 78.56 75.51 76.02 972,249 -3.50(-4.40%)
Jun 27, 2019 76.79 80.39 76.79 79.51 1,332,405 +3.95(+5.23%)
Jun 26, 2019 74.35 76.20 73.99 75.56 678,923 +2.90(+4.00%)
Jun 25, 2019 78.64 79.00 72.43 72.66 1,600,036 -6.37(-8.06%)
Jun 24, 2019 80.22 80.22 78.04 79.03 787,142 -0.40(-0.50%)
Jun 21, 2019 81.23 82.18 78.57 79.43 913,342 -2.51(-3.07%)
Jun 20, 2019 81.16 85.28 79.83 81.94 1,287,074 +3.02(+3.83%)
Jun 19, 2019 79.57 80.99 77.89 78.92 1,199,349 -0.36(-0.46%)
Jun 18, 2019 76.47 80.97 75.98 79.28 1,083,658 +4.02(+5.34%)
Jun 17, 2019 76.12 77.02 73.48 75.26 590,355 -0.48(-0.63%)
Jun 14, 2019 77.29 78.17 75.57 75.74 713,418 -2.70(-3.44%)
Jun 13, 2019 78.77 80.76 76.88 78.44 521,959 +0.27(+0.34%)
Jun 12, 2019 80.61 81.13 77.77 78.17 812,349 -3.64(-4.45%)
Jun 11, 2019 85.27 85.87 81.16 81.81 680,036 -1.18(-1.42%)
Jun 10, 2019 83.15 85.91 82.71 83.00 777,016 +1.51(+1.85%)
Jun 07, 2019 78.61 82.29 78.61 81.49 650,569 +3.12(+3.98%)
Jun 06, 2019 77.81 79.78 77.52 78.37 715,097 +0.97(+1.25%)
Jun 05, 2019 77.63 77.95 75.76 77.40 726,531 +0.09(+0.11%)
Jun 04, 2019 75.62 77.43 73.73 77.31 1,171,435 +1.56(+2.06%)
Jun 03, 2019 76.47 77.22 75.06 75.75 1,073,229 -0.52(-0.68%)
May 31, 2019 77.24 77.33 75.04 76.27 2,129,217 -3.63(-4.54%)
May 30, 2019 82.12 82.94 78.13 79.90 2,537,607 -3.09(-3.72%)
May 29, 2019 81.45 83.35 80.81 82.99 648,689 +1.07(+1.31%)
May 28, 2019 81.41 82.82 81.29 81.91 973,323 +2.31(+2.90%)
May 24, 2019 79.91 81.34 78.84 79.60 907,372 +0.02(+0.02%)
May 23, 2019 79.38 79.90 76.99 79.59 1,025,839 -2.08(-2.54%)
May 22, 2019 83.73 83.81 81.50 81.66 779,769 -2.72(-3.22%)
May 21, 2019 84.27 85.65 83.00 84.38 846,616 +1.63(+1.97%)
May 20, 2019 85.53 86.11 80.92 82.75 1,305,249 -5.74(-6.49%)
May 17, 2019 90.07 90.08 87.59 88.49 971,911 -3.26(-3.55%)
May 16, 2019 92.75 93.46 90.50 91.75 792,778 -0.69(-0.75%)
May 15, 2019 91.03 93.31 89.86 92.44 678,050 +1.28(+1.40%)
May 14, 2019 88.73 91.58 88.07 91.16 767,999 +4.06(+4.66%)
May 13, 2019 89.22 90.07 86.70 87.11 1,460,638 -6.83(-7.27%)
May 10, 2019 93.83 95.83 92.35 93.93 980,359 +0.36(+0.39%)
May 09, 2019 91.98 94.30 89.30 93.57 1,622,309 -1.39(-1.47%)
May 08, 2019 96.56 96.77 90.56 94.96 2,090,413 -2.93(-2.99%)
May 07, 2019 100.30 100.77 96.50 97.89 1,958,747 -3.51(-3.46%)
May 06, 2019 97.84 104.21 97.84 101.40 1,313,265 -2.34(-2.26%)
May 03, 2019 101.54 104.32 101.22 103.74 900,840 +2.67(+2.64%)
May 02, 2019 99.44 101.36 97.32 101.07 1,208,736 +2.67(+2.72%)
May 01, 2019 102.89 103.09 98.25 98.40 983,126 -4.14(-4.03%)
Apr 30, 2019 101.82 103.85 101.22 102.54 548,718 -0.12(-0.11%)
Apr 29, 2019 100.12 102.88 99.21 102.65 749,632 +3.48(+3.51%)
Apr 26, 2019 99.30 99.71 97.73 99.17 653,948 -0.21(-0.21%)
Apr 25, 2019 100.23 100.23 92.14 99.38 1,218,578 -2.26(-2.23%)
Apr 24, 2019 101.20 102.10 98.64 101.65 701,540 +0.66(+0.65%)
Apr 23, 2019 102.15 102.81 100.44 100.99 521,345 -0.71(-0.70%)
Apr 22, 2019 100.21 101.90 99.80 101.70 984,763 +1.14(+1.14%)
Apr 18, 2019 99.98 101.26 98.84 100.56 889,351 +0.99(+1.00%)
Apr 17, 2019 99.33 104.76 98.59 99.56 1,789,251 +3.37(+3.51%)
Apr 16, 2019 95.18 96.61 92.12 96.19 1,277,056 +1.44(+1.52%)
Apr 15, 2019 95.01 96.49 93.37 94.75 765,574 -0.73(-0.76%)
Apr 12, 2019 94.97 96.64 94.29 95.48 454,812 +1.65(+1.76%)
Apr 11, 2019 95.44 95.98 92.66 93.83 826,972 -2.42(-2.52%)
Apr 10, 2019 95.93 96.93 95.29 96.25 766,798 +0.71(+0.74%)
Apr 09, 2019 97.14 97.36 94.21 95.54 852,869 -2.10(-2.15%)
Apr 08, 2019 95.89 98.03 94.56 97.64 890,676 +1.30(+1.35%)
Apr 05, 2019 93.34 99.08 93.31 96.34 2,336,688 +3.14(+3.37%)
Apr 04, 2019 92.70 93.83 92.34 93.20 891,050 +0.55(+0.59%)
Apr 03, 2019 92.02 93.35 91.62 92.65 1,485,311 +1.54(+1.69%)
Apr 02, 2019 91.81 92.33 88.96 91.11 695,953 -1.23(-1.33%)
Apr 01, 2019 93.22 93.22 88.20 92.34 2,504,148 -0.99(-1.07%)
Mar 29, 2019 83.19 94.14 83.01 93.33 3,255,549 +11.24(+13.69%)
Mar 28, 2019 81.00 82.16 80.61 82.09 911,801 +1.44(+1.78%)
Mar 27, 2019 81.93 82.27 80.40 80.65 650,003 -1.03(-1.26%)
Mar 26, 2019 82.10 82.51 81.16 81.68 574,592 +0.01(+0.01%)
Mar 25, 2019 79.43 81.85 78.92 81.67 1,324,546 +1.49(+1.86%)
Mar 22, 2019 80.64 81.47 78.49 80.18 968,758 -1.14(-1.40%)
Mar 21, 2019 81.20 82.42 79.59 81.32 781,291 -0.56(-0.68%)
Mar 20, 2019 81.60 82.83 80.04 81.88 840,796 -0.02(-0.02%)
Mar 19, 2019 84.25 84.79 80.77 81.89 1,160,813 -2.15(-2.56%)
Mar 18, 2019 82.25 84.13 79.90 84.04 1,203,345 +1.87(+2.28%)
Mar 15, 2019 80.62 82.52 79.68 82.17 1,017,077 +1.18(+1.46%)
Mar 14, 2019 81.66 81.73 79.28 80.99 1,494,734 -0.74(-0.90%)
Mar 13, 2019 77.05 82.09 76.45 81.73 2,064,449 +4.55(+5.90%)
Mar 12, 2019 78.80 80.01 75.59 77.17 720,096 -1.08(-1.38%)
Mar 11, 2019 75.69 78.91 75.52 78.25 721,825 +3.62(+4.85%)
Mar 08, 2019 72.45 76.78 72.45 74.63 1,325,692 -0.52(-0.69%)
Mar 07, 2019 76.93 76.93 73.79 75.15 2,169,959 -2.55(-3.28%)
Mar 06, 2019 79.59 80.97 76.38 77.69 1,706,465 -2.44(-3.05%)
Mar 05, 2019 81.20 81.67 78.89 80.14 1,328,748 -0.71(-0.88%)
Mar 04, 2019 83.29 83.45 79.35 80.85 799,428 -1.76(-2.13%)
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.