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

Nexa Resources S.A. (NY: NEXA )

7.850 -0.120 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020 5.629 5.783 5.620 5.710 25,884 +0.09(+1.62%)
Jul 30, 2020 5.583 5.692 5.402 5.620 22,407 +0.00(+0.00%)
Jul 29, 2020 5.847 5.919 5.611 5.620 19,244 -0.15(-2.67%)
Jul 28, 2020 5.983 6.065 5.756 5.774 58,019 -0.13(-2.15%)
Jul 27, 2020 5.892 6.173 5.692 5.901 70,692 +0.15(+2.69%)
Jul 24, 2020 5.474 5.783 5.284 5.747 26,876 +0.22(+3.94%)
Jul 23, 2020 5.901 5.901 5.511 5.529 137,417 -0.43(-7.16%)
Jul 22, 2020 5.892 6.065 5.765 5.956 71,100 +0.04(+0.61%)
Jul 21, 2020 5.992 6.128 5.919 5.919 123,618 +0.07(+1.24%)
Jul 20, 2020 5.783 5.901 5.710 5.847 42,792 +0.11(+1.90%)
Jul 17, 2020 5.592 5.801 5.547 5.738 32,163 +0.18(+3.27%)
Jul 16, 2020 5.856 5.856 5.511 5.556 31,392 -0.36(-6.14%)
Jul 15, 2020 5.928 5.947 5.819 5.919 170,544 +0.05(+0.93%)
Jul 14, 2020 5.792 5.928 5.665 5.865 171,227 +0.05(+0.78%)
Jul 13, 2020 5.656 5.919 5.538 5.819 58,075 +0.23(+4.06%)
Jul 10, 2020 5.302 5.620 5.302 5.592 37,450 +0.30(+5.66%)
Jul 09, 2020 5.375 5.629 5.284 5.293 38,295 -0.05(-1.02%)
Jul 08, 2020 5.148 5.420 5.120 5.347 93,000 +0.20(+3.88%)
Jul 07, 2020 5.266 5.290 4.839 5.148 114,883 -0.18(-3.41%)
Jul 06, 2020 5.411 5.574 5.220 5.329 78,776 +0.02(+0.34%)
Jul 02, 2020 5.747 5.783 5.302 5.311 58,378 -0.29(-5.19%)
Jul 01, 2020 6.037 6.128 5.538 5.602 131,880 -0.43(-7.08%)
Jun 30, 2020 5.720 6.092 5.656 6.028 87,232 +0.17(+2.95%)
Jun 29, 2020 6.128 6.128 5.429 5.856 165,218 -0.19(-3.15%)
Jun 26, 2020 5.937 6.101 5.720 6.046 138,566 +0.06(+1.06%)
Jun 25, 2020 5.947 6.128 5.937 5.983 35,000 +0.04(+0.61%)
Jun 24, 2020 5.774 6.110 5.720 5.947 77,193 +0.28(+4.97%)
Jun 23, 2020 5.184 5.729 5.139 5.665 54,718 +0.53(+10.25%)
Jun 22, 2020 4.612 5.148 4.612 5.139 87,182 +0.12(+2.35%)
Jun 19, 2020 5.184 5.184 5.011 5.020 94,837 -0.05(-0.90%)
Jun 18, 2020 5.020 5.184 4.930 5.066 161,321 +0.05(+0.90%)
Jun 17, 2020 5.057 5.057 4.839 5.020 17,003 +0.02(+0.36%)
Jun 16, 2020 4.948 5.143 4.766 5.002 55,828 +0.33(+6.99%)
Jun 15, 2020 4.703 4.703 4.449 4.676 46,089 -0.17(-3.56%)
Jun 12, 2020 4.902 4.957 4.676 4.848 33,375 +0.13(+2.69%)
Jun 11, 2020 4.730 4.843 4.539 4.721 84,315 -0.19(-3.88%)
Jun 10, 2020 5.002 5.002 4.548 4.912 28,758 -0.10(-1.99%)
Jun 09, 2020 4.921 5.111 4.893 5.011 34,597 +0.02(+0.36%)
Jun 08, 2020 4.612 5.311 4.612 4.993 94,243 +0.61(+13.87%)
Jun 05, 2020 4.031 4.512 4.031 4.385 115,986 +0.30(+7.33%)
Jun 04, 2020 4.167 4.222 3.995 4.085 36,090 -0.05(-1.10%)
Jun 03, 2020 4.158 4.231 4.058 4.131 77,938 +0.24(+6.06%)
Jun 02, 2020 3.677 4.149 3.677 3.895 52,199 +0.17(+4.63%)
Jun 01, 2020 3.722 3.858 3.486 3.722 54,610 +0.06(+1.74%)
May 29, 2020 3.350 3.831 3.350 3.659 82,721 -0.05(-1.47%)
May 28, 2020 3.976 3.976 3.713 3.713 27,447 -0.20(-5.10%)
May 27, 2020 3.986 4.076 3.831 3.913 13,166 +0.01(+0.23%)
May 26, 2020 3.858 4.349 3.822 3.904 37,783 +0.06(+1.65%)
May 22, 2020 4.085 4.085 3.759 3.840 35,578 -0.28(-6.83%)
May 21, 2020 4.258 4.258 4.085 4.122 9,432 -0.16(-3.81%)
May 20, 2020 4.267 4.358 4.149 4.285 33,293 +0.07(+1.72%)
May 19, 2020 4.240 4.240 3.998 4.212 41,936 +0.01(+0.22%)
May 18, 2020 3.949 4.240 3.949 4.203 36,715 +0.38(+9.98%)
May 15, 2020 3.650 3.886 3.595 3.822 67,300 +0.14(+3.69%)
May 14, 2020 3.695 3.995 3.577 3.686 74,940 +0.05(+1.50%)
May 13, 2020 3.677 3.713 3.523 3.631 68,792 -0.05(-1.23%)
May 12, 2020 3.704 3.895 3.641 3.677 34,219 -0.14(-3.57%)
May 11, 2020 3.849 3.886 3.641 3.813 37,812 -0.10(-2.55%)
May 08, 2020 3.414 3.931 3.395 3.913 43,949 +0.46(+13.42%)
May 07, 2020 3.187 3.586 3.141 3.450 56,843 +0.19(+5.85%)
May 06, 2020 3.277 3.314 3.150 3.259 57,010 -0.04(-1.10%)
May 05, 2020 3.386 3.613 3.250 3.296 47,927 -0.03(-0.82%)
May 04, 2020 3.622 3.663 3.314 3.323 40,901 -0.32(-8.73%)
May 01, 2020 3.695 3.731 3.541 3.641 59,370 -0.16(-4.30%)
Apr 30, 2020 4.058 4.085 3.577 3.804 86,734 -0.34(-8.11%)
Apr 29, 2020 3.749 4.394 3.722 4.140 164,091 +0.47(+12.87%)
Apr 28, 2020 3.059 3.777 3.059 3.668 177,026 +0.59(+19.17%)
Apr 27, 2020 3.205 3.205 3.050 3.078 32,718 -0.09(-2.87%)
Apr 24, 2020 3.187 3.196 3.059 3.168 58,158 +0.03(+0.87%)
Apr 23, 2020 3.105 3.268 3.050 3.141 71,661 +0.00(+0.00%)
Apr 22, 2020 3.214 3.227 3.094 3.141 46,665 -0.01(-0.29%)
Apr 21, 2020 3.277 3.350 3.050 3.150 132,429 -0.25(-7.47%)
Apr 20, 2020 3.468 3.568 3.305 3.404 39,718 -0.07(-2.09%)
Apr 17, 2020 3.368 3.677 3.296 3.477 48,575 +0.14(+4.08%)
Apr 16, 2020 3.114 3.432 3.114 3.341 72,980 +0.14(+4.25%)
Apr 15, 2020 3.241 3.268 2.941 3.205 99,160 -0.22(-6.37%)
Apr 14, 2020 3.141 3.491 3.078 3.423 137,444 +0.19(+5.90%)
Apr 13, 2020 3.087 3.277 2.860 3.232 166,575 +0.10(+3.19%)
Apr 09, 2020 3.168 3.386 3.078 3.132 144,845 -0.03(-0.86%)
Apr 08, 2020 3.223 3.223 2.932 3.159 80,028 -0.05(-1.69%)
Apr 07, 2020 3.232 3.395 3.078 3.214 74,625 +0.05(+1.43%)
Apr 06, 2020 2.896 3.577 2.724 3.168 232,068 +0.42(+15.18%)
Apr 03, 2020 2.642 2.787 2.551 2.751 175,026 +0.23(+8.99%)
Apr 02, 2020 2.660 2.769 2.329 2.524 168,743 -0.17(-6.40%)
Apr 01, 2020 3.114 3.114 2.587 2.696 247,825 -0.46(-14.66%)
Mar 31, 2020 2.796 3.196 2.796 3.159 63,733 +0.36(+12.99%)
Mar 30, 2020 2.978 2.991 2.715 2.796 113,896 -0.24(-7.78%)
Mar 27, 2020 3.005 3.087 2.914 3.032 35,688 -0.06(-2.05%)
Mar 26, 2020 3.314 3.504 2.987 3.096 38,852 -0.23(-6.83%)
Mar 25, 2020 3.305 3.777 3.205 3.323 97,740 +0.01(+0.27%)
Mar 24, 2020 2.596 3.377 2.592 3.314 203,443 +0.82(+32.73%)
Mar 23, 2020 2.560 2.633 2.402 2.497 162,497 +0.05(+2.23%)
Mar 20, 2020 3.187 3.332 2.442 2.442 750,883 -0.84(-25.48%)
Mar 19, 2020 3.368 3.441 3.082 3.277 156,272 -0.25(-6.96%)
Mar 18, 2020 3.877 3.877 3.450 3.523 218,321 -0.59(-14.35%)
Mar 17, 2020 3.822 4.194 3.713 4.113 100,118 +0.37(+9.95%)
Mar 16, 2020 3.404 3.768 3.332 3.740 141,557 -0.45(-10.82%)
Mar 13, 2020 4.294 4.426 3.777 4.194 101,336 +0.22(+5.42%)
Mar 12, 2020 4.530 4.530 3.310 3.979 187,714 -0.88(-18.07%)
Mar 11, 2020 4.898 4.998 4.789 4.856 117,120 -0.15(-3.00%)
Mar 10, 2020 4.806 5.015 4.593 5.007 59,877 +0.32(+6.77%)
Mar 09, 2020 5.341 5.416 4.397 4.689 459,358 -0.87(-15.64%)
Mar 06, 2020 5.492 5.638 5.433 5.558 85,181 -0.03(-0.45%)
Mar 05, 2020 5.742 5.926 5.425 5.584 430,819 -0.19(-3.33%)
Mar 04, 2020 5.884 5.985 5.625 5.776 54,709 -0.11(-1.85%)
Mar 03, 2020 6.261 6.277 5.834 5.884 66,501 -0.27(-4.35%)
Mar 02, 2020 6.102 6.219 5.935 6.152 53,083 +0.02(+0.27%)
Feb 28, 2020 6.411 6.478 5.960 6.135 114,493 -0.39(-6.02%)
Feb 27, 2020 6.720 6.846 6.486 6.528 40,923 -0.32(-4.64%)
Feb 26, 2020 7.071 7.071 6.779 6.846 27,113 -0.18(-2.62%)
Feb 25, 2020 7.422 7.422 6.979 7.030 51,856 -0.33(-4.43%)
Feb 24, 2020 7.489 7.581 7.330 7.356 47,482 -0.28(-3.72%)
Feb 21, 2020 7.372 7.648 7.372 7.640 29,430 +0.18(+2.47%)
Feb 20, 2020 7.422 7.673 7.406 7.456 55,575 +0.07(+0.90%)
Feb 19, 2020 7.147 7.447 7.113 7.389 42,516 +0.20(+2.79%)
Feb 18, 2020 7.356 7.406 7.130 7.188 28,874 -0.26(-3.48%)
Feb 14, 2020 7.197 7.514 7.071 7.447 50,247 +0.50(+7.22%)
Feb 13, 2020 7.172 7.172 6.871 6.946 16,469 -0.28(-3.82%)
Feb 12, 2020 6.846 7.239 6.787 7.222 55,160 +0.33(+4.85%)
Feb 11, 2020 6.653 6.904 6.645 6.887 40,347 +0.39(+6.05%)
Feb 10, 2020 6.561 6.687 6.394 6.495 37,021 -0.10(-1.52%)
Feb 07, 2020 6.578 6.637 6.436 6.595 55,152 -0.05(-0.75%)
Feb 06, 2020 6.704 6.704 6.520 6.645 43,624 -0.09(-1.36%)
Feb 05, 2020 6.545 6.762 6.545 6.737 32,866 +0.18(+2.81%)
Feb 04, 2020 6.302 6.553 6.302 6.553 46,201 +0.23(+3.57%)
Feb 03, 2020 6.578 6.628 6.290 6.327 44,174 -0.30(-4.54%)
Jan 31, 2020 6.695 6.779 6.344 6.628 125,260 -0.14(-2.10%)
Jan 30, 2020 6.252 6.770 6.252 6.770 112,793 +0.48(+7.57%)
Jan 29, 2020 6.536 6.561 6.277 6.294 359,501 -0.21(-3.21%)
Jan 28, 2020 6.679 6.679 6.436 6.503 122,348 -0.13(-1.89%)
Jan 27, 2020 6.929 6.929 6.591 6.628 176,876 -0.39(-5.60%)
Jan 24, 2020 7.447 7.464 6.992 7.021 75,610 -0.45(-6.04%)
Jan 23, 2020 7.305 7.498 7.280 7.473 74,290 +0.10(+1.36%)
Jan 22, 2020 7.414 7.422 7.230 7.372 92,757 -0.03(-0.34%)
Jan 21, 2020 7.222 7.431 7.188 7.397 55,785 +0.18(+2.43%)
Jan 17, 2020 7.188 7.305 7.080 7.222 71,064 +0.18(+2.61%)
Jan 16, 2020 7.473 7.481 6.979 7.038 75,279 -0.42(-5.61%)
Jan 15, 2020 7.431 7.573 7.356 7.456 60,220 +0.00(+0.00%)
Jan 14, 2020 7.339 7.598 7.289 7.456 109,483 +0.06(+0.79%)
Jan 13, 2020 7.021 7.431 7.021 7.397 111,298 +0.42(+5.99%)
Jan 10, 2020 6.996 7.113 6.954 6.979 35,053 -0.02(-0.24%)
Jan 09, 2020 6.871 7.096 6.854 6.996 62,274 +0.12(+1.70%)
Jan 08, 2020 7.038 7.038 6.879 6.879 35,015 -0.15(-2.14%)
Jan 07, 2020 7.105 7.163 6.988 7.030 63,639 -0.08(-1.06%)
Jan 06, 2020 7.105 7.289 7.046 7.105 90,636 +0.03(+0.35%)
Jan 03, 2020 6.837 7.130 6.837 7.080 70,945 +0.26(+3.80%)
Jan 02, 2020 6.862 6.862 6.729 6.821 52,559 +0.02(+0.25%)
Dec 31, 2019 6.779 6.879 6.779 6.804 38,762 -0.01(-0.12%)
Dec 30, 2019 6.871 6.971 6.779 6.812 42,279 -0.09(-1.33%)
Dec 27, 2019 7.055 7.055 6.854 6.904 54,793 -0.11(-1.55%)
Dec 26, 2019 7.046 7.155 6.971 7.013 49,220 +0.00(+0.00%)
Dec 24, 2019 6.946 7.138 6.862 7.013 63,407 +0.01(+0.12%)
Dec 23, 2019 7.080 7.163 6.979 7.004 93,777 -0.03(-0.36%)
Dec 20, 2019 7.264 7.289 6.954 7.030 241,787 -0.16(-2.21%)
Dec 19, 2019 7.088 7.372 7.088 7.188 89,670 +0.04(+0.58%)
Dec 18, 2019 7.364 7.372 7.105 7.147 112,455 -0.18(-2.51%)
Dec 17, 2019 7.397 7.489 7.314 7.330 68,016 -0.12(-1.57%)
Dec 16, 2019 7.431 7.707 7.414 7.447 92,338 -0.27(-3.47%)
Dec 13, 2019 7.765 7.907 7.606 7.715 79,200 -0.01(-0.11%)
Dec 12, 2019 7.732 7.869 7.581 7.723 61,003 +0.03(+0.43%)
Dec 11, 2019 7.364 7.690 7.364 7.690 120,574 +0.32(+4.31%)
Dec 10, 2019 7.347 7.397 7.264 7.372 39,914 +0.06(+0.80%)
Dec 09, 2019 7.239 7.439 7.197 7.314 69,533 +0.08(+1.04%)
Dec 06, 2019 6.963 7.255 6.963 7.239 103,725 +0.31(+4.46%)
Dec 05, 2019 6.729 6.929 6.729 6.929 44,861 +0.17(+2.47%)
Dec 04, 2019 6.821 6.979 6.737 6.762 89,228 -0.03(-0.37%)
Dec 03, 2019 6.737 6.808 6.637 6.787 60,846 +0.00(+0.00%)
Dec 02, 2019 6.871 7.046 6.695 6.787 148,593 -0.31(-4.36%)
Nov 29, 2019 6.921 7.180 6.875 7.096 84,583 +0.19(+2.78%)
Nov 27, 2019 6.770 6.929 6.698 6.904 73,337 +0.13(+1.85%)
Nov 26, 2019 6.687 6.837 6.679 6.779 62,822 +0.02(+0.25%)
Nov 25, 2019 6.670 6.858 6.670 6.762 46,189 +0.09(+1.38%)
Nov 22, 2019 6.570 6.787 6.570 6.670 81,473 +0.06(+0.88%)
Nov 21, 2019 6.679 6.695 6.520 6.612 86,739 -0.11(-1.62%)
Nov 20, 2019 6.770 6.833 6.645 6.720 85,146 -0.08(-1.11%)
Nov 19, 2019 6.879 6.887 6.687 6.796 139,901 -0.04(-0.61%)
Nov 18, 2019 7.088 7.088 6.779 6.837 238,631 -0.38(-5.32%)
Nov 15, 2019 7.673 7.773 7.155 7.222 192,018 -0.48(-6.19%)
Nov 14, 2019 7.723 7.899 7.673 7.698 166,242 -0.06(-0.75%)
Nov 13, 2019 7.824 7.907 7.690 7.757 204,952 -0.15(-1.90%)
Nov 12, 2019 7.982 8.108 7.807 7.907 519,086 -0.13(-1.66%)
Nov 11, 2019 7.865 8.166 7.824 8.041 367,431 +0.18(+2.23%)
Nov 08, 2019 7.740 7.891 7.606 7.865 214,749 -0.08(-1.05%)
Nov 07, 2019 7.849 8.200 7.849 7.949 202,852 +0.10(+1.28%)
Nov 06, 2019 7.757 7.891 7.665 7.849 225,971 +0.06(+0.75%)
Nov 05, 2019 7.682 7.832 7.539 7.790 166,681 +0.05(+0.65%)
Nov 04, 2019 7.957 8.058 7.431 7.740 351,133 +0.59(+8.18%)
Nov 01, 2019 8.643 8.643 7.030 7.155 457,493 -1.78(-19.93%)
Oct 31, 2019 8.818 9.178 8.802 8.935 177,703 +0.03(+0.38%)
Oct 30, 2019 8.693 8.944 8.693 8.902 38,339 +0.11(+1.24%)
Oct 29, 2019 8.359 8.818 8.325 8.793 233,131 +0.42(+4.99%)
Oct 28, 2019 8.267 8.509 8.211 8.375 219,299 +0.10(+1.21%)
Oct 25, 2019 8.659 8.785 8.242 8.275 421,961 -0.42(-4.81%)
Oct 24, 2019 8.860 8.944 8.618 8.693 57,464 -0.15(-1.70%)
Oct 23, 2019 8.985 9.086 8.735 8.843 300,889 -0.14(-1.58%)
Oct 22, 2019 8.793 9.011 8.509 8.985 358,097 +0.20(+2.28%)
Oct 21, 2019 8.760 8.860 8.442 8.785 360,878 +0.13(+1.55%)
Oct 18, 2019 8.668 8.894 8.651 8.651 407,365 -0.08(-0.96%)
Oct 17, 2019 8.651 8.835 8.651 8.735 369,048 +0.09(+1.06%)
Oct 16, 2019 8.417 8.651 8.409 8.643 231,153 +0.18(+2.17%)
Oct 15, 2019 8.542 8.584 8.342 8.459 166,361 -0.06(-0.69%)
Oct 14, 2019 8.158 8.534 8.158 8.517 125,832 +0.29(+3.56%)
Oct 11, 2019 8.066 8.300 8.041 8.225 326,490 +0.23(+2.93%)
Oct 10, 2019 7.757 8.033 7.723 7.991 48,472 +0.25(+3.24%)
Oct 09, 2019 7.673 7.740 7.581 7.740 33,439 +0.09(+1.20%)
Oct 08, 2019 7.631 7.682 7.573 7.648 100,238 -0.03(-0.33%)
Oct 07, 2019 7.548 7.707 7.531 7.673 90,772 +0.05(+0.66%)
Oct 04, 2019 7.606 7.656 7.531 7.623 42,232 +0.01(+0.11%)
Oct 03, 2019 7.656 7.707 7.506 7.615 274,745 -0.09(-1.19%)
Oct 02, 2019 7.824 7.849 7.682 7.707 167,668 -0.18(-2.33%)
Oct 01, 2019 7.857 7.932 7.824 7.891 96,511 +0.03(+0.32%)
Sep 30, 2019 7.790 7.907 7.790 7.865 95,619 +0.03(+0.43%)
Sep 27, 2019 7.782 7.861 7.748 7.832 35,532 +0.02(+0.21%)
Sep 26, 2019 7.773 7.849 7.732 7.815 52,837 +0.00(+0.00%)
Sep 25, 2019 7.656 7.815 7.648 7.815 59,033 -0.02(-0.21%)
Sep 24, 2019 7.957 7.957 7.782 7.832 69,796 -0.18(-2.19%)
Sep 23, 2019 8.074 8.208 7.916 8.008 84,565 -0.17(-2.05%)
Sep 20, 2019 8.033 8.208 8.033 8.175 106,955 +0.13(+1.66%)
Sep 19, 2019 8.008 8.091 7.832 8.041 171,771 +0.00(+0.00%)
Sep 18, 2019 8.024 8.091 7.941 8.041 201,409 -0.05(-0.62%)
Sep 17, 2019 7.865 8.091 7.865 8.091 207,039 +0.19(+2.43%)
Sep 16, 2019 7.982 8.166 7.807 7.899 129,999 -0.13(-1.56%)
Sep 13, 2019 7.941 8.166 7.941 8.024 123,465 +0.13(+1.59%)
Sep 12, 2019 7.623 7.916 7.539 7.899 171,536 -0.04(-0.53%)
Sep 11, 2019 8.099 8.155 7.882 7.941 148,957 -0.12(-1.45%)
Sep 10, 2019 8.033 8.116 7.899 8.058 144,330 +0.06(+0.73%)
Sep 09, 2019 8.016 8.066 7.907 7.999 204,590 +0.03(+0.31%)
Sep 06, 2019 8.033 8.066 7.845 7.974 215,945 -0.03(-0.42%)
Sep 05, 2019 7.982 8.058 7.824 8.008 299,967 +0.07(+0.84%)
Sep 04, 2019 7.907 8.049 7.907 7.941 141,344 +0.08(+1.06%)
Sep 03, 2019 7.799 8.049 7.665 7.857 249,435 +0.01(+0.11%)
Aug 30, 2019 7.640 7.874 7.590 7.849 129,567 +0.23(+2.96%)
Aug 29, 2019 7.489 7.665 7.489 7.623 47,793 +0.15(+2.01%)
Aug 28, 2019 7.347 7.539 7.247 7.473 96,795 +0.08(+1.13%)
Aug 27, 2019 7.498 7.498 7.147 7.389 131,070 +0.08(+1.03%)
Aug 26, 2019 7.230 7.347 7.172 7.314 99,803 +0.12(+1.63%)
Aug 23, 2019 7.021 7.264 6.971 7.197 144,641 +0.08(+1.06%)
Aug 22, 2019 6.913 7.130 6.862 7.122 116,780 +0.16(+2.28%)
Aug 21, 2019 6.954 6.971 6.837 6.963 88,634 +0.06(+0.85%)
Aug 20, 2019 6.896 6.971 6.724 6.904 73,620 -0.05(-0.72%)
Aug 19, 2019 7.147 7.188 6.837 6.954 199,692 -0.04(-0.60%)
Aug 16, 2019 6.762 7.046 6.745 6.996 192,855 +0.23(+3.33%)
Aug 15, 2019 6.595 6.779 6.365 6.770 136,956 +0.22(+3.32%)
Aug 14, 2019 6.261 6.595 6.261 6.553 136,457 +0.12(+1.82%)
Aug 13, 2019 6.470 6.587 6.227 6.436 378,979 -0.11(-1.66%)
Aug 12, 2019 6.536 6.695 6.453 6.545 90,316 +0.04(+0.64%)
Aug 09, 2019 6.628 6.679 6.474 6.503 49,051 -0.15(-2.26%)
Aug 08, 2019 6.386 6.704 6.386 6.653 77,160 +0.30(+4.74%)
Aug 07, 2019 5.960 6.428 5.851 6.353 186,714 +0.36(+6.00%)
Aug 06, 2019 6.043 6.194 5.910 5.993 90,740 -0.10(-1.65%)
Aug 05, 2019 6.277 6.419 6.085 6.093 51,146 -0.36(-5.57%)
Aug 02, 2019 6.520 6.679 6.327 6.453 70,586 -0.12(-1.78%)
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.