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

Delphi Technologies Plc (NY: DLPH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2020 16.33 16.80 16.33 16.71 2,117,477 +0.37(+2.26%)
Sep 29, 2020 16.45 16.55 16.32 16.34 1,614,649 +0.02(+0.12%)
Sep 28, 2020 16.24 16.44 16.11 16.32 1,286,212 +0.53(+3.36%)
Sep 25, 2020 15.70 15.90 15.58 15.79 1,878,000 -0.10(-0.63%)
Sep 24, 2020 16.00 16.19 15.76 15.89 1,342,380 -0.14(-0.87%)
Sep 23, 2020 16.07 16.39 16.03 16.03 1,673,339 -0.02(-0.12%)
Sep 22, 2020 16.03 16.19 15.89 16.05 1,044,227 +0.02(+0.12%)
Sep 21, 2020 16.42 16.53 15.94 16.03 1,828,104 -0.71(-4.24%)
Sep 18, 2020 17.01 17.04 16.59 16.74 1,476,400 -0.18(-1.06%)
Sep 17, 2020 16.69 17.21 16.64 16.92 1,496,808 -0.01(-0.06%)
Sep 16, 2020 18.19 18.19 16.89 16.93 2,409,207 -1.19(-6.57%)
Sep 15, 2020 18.46 18.51 18.10 18.12 953,886 -0.19(-1.04%)
Sep 14, 2020 18.36 18.36 18.12 18.31 1,452,099 +0.17(+0.94%)
Sep 11, 2020 17.89 18.20 17.84 18.14 1,197,000 +0.29(+1.62%)
Sep 10, 2020 18.32 18.50 17.82 17.85 964,137 -0.28(-1.54%)
Sep 09, 2020 17.94 18.21 17.93 18.13 1,578,355 +0.32(+1.80%)
Sep 08, 2020 17.76 18.32 17.54 17.81 1,371,896 -0.22(-1.22%)
Sep 04, 2020 18.37 18.48 17.80 18.03 1,549,400 -0.06(-0.33%)
Sep 03, 2020 18.35 18.45 17.82 18.09 1,917,781 -0.28(-1.52%)
Sep 02, 2020 17.87 18.43 17.83 18.37 1,297,810 +0.60(+3.38%)
Sep 01, 2020 17.29 17.82 17.10 17.77 2,018,632 +0.40(+2.30%)
Aug 31, 2020 17.75 17.75 17.36 17.37 2,568,854 -0.33(-1.86%)
Aug 28, 2020 17.42 17.73 17.35 17.70 2,116,800 +0.32(+1.84%)
Aug 27, 2020 17.86 17.86 17.32 17.38 2,176,673 -0.34(-1.92%)
Aug 26, 2020 17.41 17.75 17.34 17.72 3,412,721 +0.29(+1.66%)
Aug 25, 2020 17.75 17.75 17.29 17.43 1,053,115 -0.18(-1.02%)
Aug 24, 2020 17.39 17.71 17.38 17.61 1,562,588 +0.36(+2.09%)
Aug 21, 2020 17.08 17.39 17.08 17.25 2,817,500 -0.06(-0.35%)
Aug 20, 2020 17.24 17.44 17.17 17.31 1,575,302 -0.15(-0.86%)
Aug 19, 2020 17.53 17.75 17.41 17.46 1,286,517 -0.11(-0.63%)
Aug 18, 2020 17.75 17.87 17.54 17.57 1,474,058 -0.18(-1.01%)
Aug 17, 2020 17.95 18.06 17.66 17.75 1,474,008 -0.09(-0.50%)
Aug 14, 2020 17.33 17.89 17.33 17.84 1,615,300 +0.35(+2.00%)
Aug 13, 2020 17.74 17.80 17.48 17.49 1,523,111 -0.24(-1.35%)
Aug 12, 2020 18.06 18.07 17.61 17.73 2,326,166 -0.06(-0.34%)
Aug 11, 2020 17.70 18.09 17.63 17.79 1,922,707 +0.55(+3.19%)
Aug 10, 2020 16.80 17.31 16.70 17.24 771,800 +0.64(+3.86%)
Aug 07, 2020 16.33 16.61 16.23 16.60 808,000 +0.10(+0.61%)
Aug 06, 2020 16.52 17.31 16.08 16.50 3,534,442 +0.15(+0.92%)
Aug 05, 2020 15.82 16.58 15.71 16.35 5,547,889 +0.73(+4.67%)
Aug 04, 2020 15.47 15.68 15.30 15.62 2,866,473 +0.28(+1.83%)
Aug 03, 2020 15.16 15.47 15.04 15.34 1,637,281 +0.35(+2.33%)
Jul 31, 2020 15.48 15.55 14.90 14.99 3,043,000 -0.54(-3.48%)
Jul 30, 2020 15.88 15.95 15.52 15.53 1,180,404 -0.73(-4.49%)
Jul 29, 2020 16.13 16.29 15.99 16.26 895,530 +0.23(+1.43%)
Jul 28, 2020 16.13 16.39 15.99 16.03 1,124,344 -0.23(-1.41%)
Jul 27, 2020 16.02 16.31 15.87 16.26 664,245 +0.26(+1.63%)
Jul 24, 2020 16.00 16.15 15.87 16.00 868,600 -0.16(-0.99%)
Jul 23, 2020 16.01 16.33 15.87 16.16 1,801,317 +0.19(+1.19%)
Jul 22, 2020 15.71 16.15 15.71 15.97 2,820,988 +0.14(+0.88%)
Jul 21, 2020 16.10 16.12 15.76 15.83 4,262,956 +0.01(+0.06%)
Jul 20, 2020 15.65 15.92 15.59 15.82 3,668,608 +0.18(+1.15%)
Jul 17, 2020 15.56 15.76 15.26 15.64 7,913,200 +0.19(+1.23%)
Jul 16, 2020 15.18 15.60 15.09 15.45 1,681,352 +0.06(+0.39%)
Jul 15, 2020 15.18 15.50 14.71 15.39 1,973,358 +0.63(+4.27%)
Jul 14, 2020 14.27 14.76 14.17 14.76 812,620 +0.45(+3.14%)
Jul 13, 2020 14.59 14.68 14.18 14.31 2,236,452 -0.09(-0.62%)
Jul 10, 2020 13.87 14.42 13.86 14.40 840,000 +0.52(+3.75%)
Jul 09, 2020 14.10 14.24 13.54 13.88 952,430 -0.23(-1.63%)
Jul 08, 2020 13.97 14.23 13.88 14.11 1,237,649 +0.06(+0.43%)
Jul 07, 2020 14.08 14.29 14.02 14.05 1,505,806 -0.22(-1.54%)
Jul 06, 2020 14.70 14.72 14.03 14.27 1,240,918 +0.07(+0.49%)
Jul 02, 2020 14.28 14.62 14.01 14.20 1,357,800 +0.40(+2.90%)
Jul 01, 2020 14.18 14.38 13.70 13.80 1,574,355 -0.41(-2.89%)
Jun 30, 2020 14.01 14.36 13.93 14.21 1,928,831 +0.01(+0.07%)
Jun 29, 2020 13.57 14.20 13.41 14.20 1,315,094 +0.83(+6.21%)
Jun 26, 2020 13.47 13.48 13.20 13.37 1,234,800 -0.17(-1.26%)
Jun 25, 2020 13.35 13.57 13.08 13.54 1,432,524 +0.11(+0.82%)
Jun 24, 2020 14.11 14.23 13.36 13.43 1,538,781 -0.99(-6.87%)
Jun 23, 2020 14.28 14.47 13.92 14.42 2,904,465 +0.51(+3.67%)
Jun 22, 2020 13.95 14.03 13.65 13.91 1,395,954 +0.01(+0.07%)
Jun 19, 2020 13.69 14.06 13.53 13.90 4,392,400 +0.37(+2.73%)
Jun 18, 2020 13.28 13.69 13.19 13.53 2,647,836 +0.03(+0.22%)
Jun 17, 2020 13.47 13.79 13.34 13.50 2,973,722 +0.12(+0.90%)
Jun 16, 2020 14.17 14.21 13.31 13.38 5,901,514 -0.12(-0.89%)
Jun 15, 2020 12.95 13.53 12.64 13.50 2,114,245 +0.05(+0.37%)
Jun 12, 2020 13.89 13.95 13.11 13.45 3,159,100 +0.35(+2.67%)
Jun 11, 2020 13.62 13.89 13.02 13.10 2,746,715 -1.39(-9.59%)
Jun 10, 2020 14.92 14.95 14.37 14.49 2,721,323 -0.46(-3.08%)
Jun 09, 2020 14.93 15.17 14.59 14.95 3,011,026 -0.37(-2.42%)
Jun 08, 2020 15.45 15.65 15.17 15.32 1,572,848 +0.11(+0.72%)
Jun 05, 2020 14.95 15.42 14.76 15.21 5,594,800 +1.03(+7.26%)
Jun 04, 2020 13.98 14.19 13.59 14.18 1,471,084 +0.31(+2.24%)
Jun 03, 2020 14.00 14.35 13.83 13.87 1,587,136 +0.16(+1.17%)
Jun 02, 2020 13.57 13.72 13.30 13.71 2,440,849 +0.27(+2.01%)
Jun 01, 2020 12.90 13.70 12.74 13.44 2,638,902 +0.56(+4.35%)
May 29, 2020 12.64 12.93 12.43 12.88 3,290,900 +0.05(+0.39%)
May 28, 2020 12.97 13.24 12.70 12.83 2,970,082 -0.19(-1.46%)
May 27, 2020 12.81 13.06 12.62 13.02 4,928,943 +0.62(+5.00%)
May 26, 2020 12.20 12.64 12.20 12.40 3,028,700 +0.60(+5.08%)
May 22, 2020 11.98 11.99 11.51 11.80 5,522,300 -0.10(-0.84%)
May 21, 2020 11.81 12.07 11.66 11.90 2,873,551 +0.02(+0.17%)
May 20, 2020 11.85 12.03 11.77 11.88 3,459,764 +0.31(+2.68%)
May 19, 2020 11.75 12.11 11.54 11.57 3,548,530 -0.35(-2.94%)
May 18, 2020 11.62 12.16 11.62 11.92 2,115,191 +0.71(+6.33%)
May 15, 2020 11.01 11.25 10.92 11.21 4,711,700 +0.05(+0.45%)
May 14, 2020 10.05 11.21 10.03 11.16 6,275,453 +0.61(+5.78%)
May 13, 2020 11.40 11.40 10.37 10.55 3,435,593 -0.89(-7.78%)
May 12, 2020 11.93 12.09 11.44 11.44 2,700,796 -0.37(-3.13%)
May 11, 2020 11.79 12.02 11.60 11.81 9,825,621 -0.27(-2.24%)
May 08, 2020 11.73 12.14 11.64 12.08 5,128,400 +0.61(+5.32%)
May 07, 2020 11.75 12.14 11.36 11.47 6,090,536 +0.06(+0.53%)
May 06, 2020 10.75 11.48 10.57 11.41 16,758,086 +1.61(+16.43%)
May 05, 2020 9.960 10.44 9.790 9.800 3,047,711 +0.31(+3.27%)
May 04, 2020 9.210 9.550 9.000 9.490 1,169,221 -0.07(-0.73%)
May 01, 2020 9.500 9.720 9.180 9.560 2,474,000 -0.43(-4.30%)
Apr 30, 2020 9.110 10.68 8.710 9.990 5,347,920 +0.54(+5.71%)
Apr 29, 2020 9.450 9.690 9.230 9.450 2,122,873 +0.39(+4.30%)
Apr 28, 2020 8.550 9.210 8.420 9.060 4,762,140 +0.78(+9.42%)
Apr 27, 2020 8.220 8.625 8.140 8.280 2,520,253 +0.29(+3.63%)
Apr 24, 2020 7.410 8.120 7.380 7.990 2,032,700 +0.31(+4.04%)
Apr 23, 2020 7.740 8.025 7.530 7.680 3,181,308 +0.10(+1.32%)
Apr 22, 2020 7.860 8.040 7.500 7.580 2,989,332 -0.16(-2.07%)
Apr 21, 2020 7.300 7.820 7.170 7.740 1,492,103 +0.06(+0.78%)
Apr 20, 2020 8.290 8.340 7.590 7.680 2,524,562 -0.96(-11.11%)
Apr 17, 2020 8.410 9.230 8.410 8.640 3,394,700 +0.40(+4.85%)
Apr 16, 2020 8.000 8.260 7.700 8.240 2,201,692 +0.27(+3.39%)
Apr 15, 2020 7.810 8.090 7.600 7.970 2,601,097 -0.42(-5.01%)
Apr 14, 2020 8.220 8.630 8.035 8.390 1,306,114 +0.18(+2.19%)
Apr 13, 2020 8.290 8.413 7.460 8.210 1,367,591 -0.08(-0.97%)
Apr 09, 2020 8.530 9.040 8.150 8.290 1,690,100 -0.07(-0.84%)
Apr 08, 2020 7.790 8.490 7.550 8.360 2,589,976 +0.74(+9.71%)
Apr 07, 2020 8.530 8.890 7.580 7.620 2,941,786 -0.42(-5.22%)
Apr 06, 2020 7.010 8.160 6.900 8.040 3,134,396 +1.49(+22.75%)
Apr 03, 2020 6.990 7.160 6.390 6.550 3,907,500 -0.45(-6.43%)
Apr 02, 2020 7.070 7.560 6.790 7.000 2,554,671 -0.03(-0.43%)
Apr 01, 2020 7.610 7.650 6.950 7.030 4,038,505 -1.02(-12.67%)
Mar 31, 2020 7.960 8.560 7.430 8.050 10,062,952 -2.26(-21.92%)
Mar 30, 2020 9.530 10.42 9.290 10.31 1,670,591 +0.58(+5.96%)
Mar 27, 2020 10.00 10.00 9.030 9.730 1,770,200 -0.91(-8.55%)
Mar 26, 2020 9.960 10.67 9.540 10.64 4,890,753 +0.79(+8.02%)
Mar 25, 2020 9.440 10.48 8.600 9.850 2,702,454 +0.46(+4.90%)
Mar 24, 2020 8.720 9.820 8.160 9.390 3,882,870 +1.30(+16.07%)
Mar 23, 2020 8.290 9.020 7.930 8.090 1,867,616 -0.20(-2.41%)
Mar 20, 2020 7.980 9.390 7.510 8.290 2,563,800 +0.41(+5.20%)
Mar 19, 2020 6.400 8.490 5.850 7.880 2,861,364 +1.40(+21.60%)
Mar 18, 2020 8.600 8.620 5.390 6.480 3,140,168 -2.71(-29.49%)
Mar 17, 2020 9.500 9.570 8.020 9.190 2,777,037 -0.34(-3.57%)
Mar 16, 2020 8.980 10.35 8.980 9.530 2,352,979 -1.70(-15.14%)
Mar 13, 2020 11.21 11.34 10.38 11.23 1,513,100 +0.65(+6.14%)
Mar 12, 2020 10.94 11.90 10.23 10.58 2,234,566 -1.18(-10.03%)
Mar 11, 2020 12.07 12.10 11.48 11.76 2,478,271 -0.56(-4.55%)
Mar 10, 2020 11.90 12.32 11.40 12.32 1,721,665 +1.02(+9.03%)
Mar 09, 2020 11.81 11.99 11.25 11.30 1,654,395 -1.25(-9.96%)
Mar 06, 2020 12.47 12.89 12.39 12.55 3,444,000 -0.40(-3.09%)
Mar 05, 2020 13.55 13.59 12.60 12.95 3,393,671 -0.96(-6.90%)
Mar 04, 2020 13.91 13.91 13.40 13.91 4,180,295 +0.22(+1.61%)
Mar 03, 2020 14.35 14.44 13.59 13.69 4,842,792 -0.61(-4.27%)
Mar 02, 2020 13.94 14.31 13.75 14.30 2,760,258 +0.18(+1.27%)
Feb 28, 2020 13.10 14.15 13.04 14.12 3,884,400 +0.60(+4.44%)
Feb 27, 2020 13.00 13.87 12.78 13.52 6,189,058 +0.19(+1.43%)
Feb 26, 2020 13.76 14.00 13.30 13.33 1,828,594 -0.24(-1.77%)
Feb 25, 2020 14.27 14.38 13.54 13.57 4,365,319 -0.69(-4.84%)
Feb 24, 2020 14.40 14.53 14.12 14.26 3,338,727 -0.74(-4.93%)
Feb 21, 2020 15.45 15.57 15.00 15.00 2,125,900 -0.52(-3.35%)
Feb 20, 2020 15.26 15.67 15.26 15.52 1,663,847 +0.14(+0.91%)
Feb 19, 2020 15.15 15.49 15.15 15.38 1,920,089 +0.22(+1.45%)
Feb 18, 2020 15.01 15.43 15.01 15.16 1,033,967 +0.04(+0.26%)
Feb 14, 2020 15.70 15.70 14.82 15.12 1,820,100 -0.48(-3.08%)
Feb 13, 2020 15.29 15.69 14.90 15.60 2,633,867 +0.21(+1.36%)
Feb 12, 2020 15.40 15.52 15.10 15.39 2,020,925 +0.22(+1.45%)
Feb 11, 2020 14.84 15.29 14.69 15.17 1,289,870 +0.41(+2.78%)
Feb 10, 2020 14.80 14.98 14.69 14.76 1,355,969 -0.12(-0.81%)
Feb 07, 2020 14.83 14.95 14.74 14.88 1,738,200 -0.12(-0.80%)
Feb 06, 2020 15.56 15.59 14.97 15.00 1,782,375 -0.59(-3.78%)
Feb 05, 2020 15.53 15.62 15.36 15.59 8,822,718 +0.23(+1.50%)
Feb 04, 2020 15.53 15.61 15.27 15.36 4,984,429 +0.10(+0.66%)
Feb 03, 2020 15.46 15.71 15.24 15.26 3,657,381 -0.08(-0.52%)
Jan 31, 2020 15.42 15.50 15.10 15.34 5,745,500 -0.21(-1.35%)
Jan 30, 2020 15.50 15.77 15.37 15.55 5,673,522 -0.11(-0.70%)
Jan 29, 2020 15.92 16.08 15.63 15.66 9,687,863 +0.00(+0.00%)
Jan 28, 2020 15.72 16.30 15.33 15.66 27,909,784 +5.86(+59.80%)
Jan 27, 2020 9.760 10.01 9.680 9.800 1,114,823 -0.02(-0.20%)
Jan 24, 2020 10.14 10.18 9.515 9.820 2,126,800 -0.25(-2.48%)
Jan 23, 2020 10.25 10.25 9.750 10.07 1,151,859 -0.18(-1.76%)
Jan 22, 2020 10.66 10.85 10.14 10.25 1,360,968 -0.29(-2.75%)
Jan 21, 2020 11.07 11.24 10.51 10.54 1,364,968 -0.69(-6.14%)
Jan 17, 2020 11.45 11.51 11.11 11.23 673,400 -0.12(-1.06%)
Jan 16, 2020 11.34 11.64 11.28 11.35 696,390 +0.07(+0.62%)
Jan 15, 2020 11.10 11.38 11.03 11.28 722,340 +0.00(+0.00%)
Jan 14, 2020 10.85 11.62 10.85 11.28 1,271,256 +0.08(+0.71%)
Jan 13, 2020 11.28 11.33 10.85 11.20 1,345,300 -0.15(-1.32%)
Jan 10, 2020 11.83 11.83 11.33 11.35 954,400 -0.50(-4.22%)
Jan 09, 2020 12.29 12.35 11.69 11.85 998,094 -0.28(-2.31%)
Jan 08, 2020 12.40 12.52 11.97 12.13 710,560 -0.28(-2.26%)
Jan 07, 2020 12.39 12.60 12.22 12.41 521,542 +0.03(+0.24%)
Jan 06, 2020 12.45 12.59 12.17 12.38 1,129,958 -0.23(-1.82%)
Jan 03, 2020 12.89 12.99 12.52 12.61 775,000 -0.53(-4.03%)
Jan 02, 2020 13.06 13.33 12.91 13.14 627,938 +0.31(+2.42%)
Dec 31, 2019 12.67 13.20 12.66 12.83 809,100 +0.16(+1.26%)
Dec 30, 2019 12.90 13.04 12.64 12.67 576,684 -0.21(-1.63%)
Dec 27, 2019 13.11 13.39 12.85 12.88 383,300 -0.10(-0.77%)
Dec 26, 2019 12.90 13.02 12.78 12.98 325,064 +0.08(+0.62%)
Dec 24, 2019 13.31 13.32 12.76 12.90 400,000 -0.37(-2.79%)
Dec 23, 2019 12.73 13.36 12.72 13.27 781,716 +0.57(+4.49%)
Dec 20, 2019 13.25 13.25 12.55 12.70 2,560,200 -0.57(-4.30%)
Dec 19, 2019 13.60 13.69 13.07 13.27 1,130,002 -0.40(-2.93%)
Dec 18, 2019 13.32 13.79 13.13 13.67 800,393 +0.30(+2.24%)
Dec 17, 2019 13.29 13.39 12.99 13.37 731,398 +0.22(+1.67%)
Dec 16, 2019 13.54 13.83 13.07 13.15 1,735,343 -0.27(-2.01%)
Dec 13, 2019 13.90 14.00 13.21 13.42 956,000 -0.47(-3.38%)
Dec 12, 2019 13.25 14.09 13.15 13.89 1,361,843 +0.66(+4.99%)
Dec 11, 2019 13.06 13.35 13.00 13.23 692,198 +0.20(+1.53%)
Dec 10, 2019 12.90 13.05 12.63 13.03 793,095 +0.10(+0.77%)
Dec 09, 2019 12.90 13.00 12.73 12.93 1,025,907 +0.01(+0.08%)
Dec 06, 2019 12.90 13.18 12.70 12.92 1,076,100 +0.21(+1.65%)
Dec 05, 2019 12.54 12.80 12.32 12.71 714,665 +0.21(+1.68%)
Dec 04, 2019 12.30 12.84 12.30 12.50 837,568 +0.40(+3.31%)
Dec 03, 2019 12.40 12.44 12.01 12.10 1,687,312 -0.62(-4.87%)
Dec 02, 2019 12.46 13.03 12.36 12.72 1,341,252 +0.26(+2.09%)
Nov 29, 2019 12.25 12.72 12.23 12.46 815,500 +0.00(+0.00%)
Nov 27, 2019 12.13 12.55 11.86 12.46 1,322,300 +0.37(+3.06%)
Nov 26, 2019 11.40 12.30 11.40 12.09 1,205,324 +0.58(+5.04%)
Nov 25, 2019 11.10 11.73 11.06 11.51 918,934 +0.42(+3.79%)
Nov 22, 2019 11.31 11.41 10.86 11.09 1,885,200 -0.19(-1.68%)
Nov 21, 2019 11.25 11.34 11.00 11.28 1,179,467 -0.02(-0.18%)
Nov 20, 2019 11.57 11.71 11.23 11.30 1,290,937 -0.44(-3.75%)
Nov 19, 2019 11.71 11.79 11.32 11.74 900,402 +0.20(+1.73%)
Nov 18, 2019 11.50 11.77 11.17 11.54 1,187,838 -0.18(-1.54%)
Nov 15, 2019 11.89 12.08 11.23 11.72 1,442,000 -0.02(-0.17%)
Nov 14, 2019 12.30 12.45 11.66 11.74 1,505,077 -0.56(-4.55%)
Nov 13, 2019 12.58 12.68 12.06 12.30 1,035,910 -0.51(-3.98%)
Nov 12, 2019 12.85 13.10 12.55 12.81 806,700 -0.01(-0.08%)
Nov 11, 2019 13.36 13.45 12.74 12.82 949,454 -0.74(-5.46%)
Nov 08, 2019 12.86 13.57 12.64 13.56 833,000 +0.68(+5.28%)
Nov 07, 2019 13.26 13.62 12.52 12.88 1,641,730 -0.12(-0.92%)
Nov 06, 2019 13.70 13.76 12.96 13.00 1,056,606 -0.79(-5.73%)
Nov 05, 2019 13.68 14.62 13.68 13.79 1,423,939 +0.24(+1.77%)
Nov 04, 2019 12.66 13.80 12.59 13.55 1,357,264 +0.80(+6.27%)
Nov 01, 2019 12.30 13.29 12.25 12.75 2,015,600 +0.54(+4.42%)
Oct 31, 2019 12.50 12.66 11.77 12.21 2,407,379 -1.05(-7.92%)
Oct 30, 2019 13.91 13.99 13.17 13.26 1,561,893 -0.85(-6.02%)
Oct 29, 2019 14.48 14.61 14.06 14.11 853,981 -0.39(-2.69%)
Oct 28, 2019 14.51 14.72 14.43 14.50 683,060 +0.14(+0.97%)
Oct 25, 2019 13.88 14.63 13.82 14.36 759,500 +0.38(+2.72%)
Oct 24, 2019 14.27 14.42 13.94 13.98 506,406 -0.26(-1.83%)
Oct 23, 2019 14.39 14.45 13.92 14.24 694,606 -0.11(-0.77%)
Oct 22, 2019 13.55 14.57 13.50 14.35 3,329,037 +0.67(+4.90%)
Oct 21, 2019 14.31 14.63 13.57 13.68 1,121,423 -0.30(-2.15%)
Oct 18, 2019 14.35 14.50 13.96 13.98 939,400 -0.37(-2.58%)
Oct 17, 2019 14.35 14.44 14.04 14.35 1,411,655 +0.03(+0.21%)
Oct 16, 2019 14.35 14.48 13.99 14.32 1,529,091 -0.06(-0.42%)
Oct 15, 2019 13.95 14.56 13.50 14.38 1,399,875 +0.43(+3.08%)
Oct 14, 2019 13.47 14.04 13.27 13.95 1,441,810 +0.34(+2.50%)
Oct 11, 2019 13.10 13.77 13.09 13.61 1,698,500 +0.79(+6.16%)
Oct 10, 2019 12.74 13.08 12.67 12.82 1,536,269 +0.21(+1.67%)
Oct 09, 2019 12.45 12.85 12.19 12.61 2,244,339 +0.44(+3.62%)
Oct 08, 2019 12.37 12.58 11.89 12.17 3,548,038 -0.52(-4.10%)
Oct 07, 2019 12.18 12.84 12.15 12.69 1,732,750 +0.39(+3.17%)
Oct 04, 2019 12.27 12.55 12.07 12.30 1,853,700 -0.04(-0.32%)
Oct 03, 2019 12.20 12.62 12.19 12.34 3,385,031 +0.07(+0.57%)
Oct 02, 2019 12.29 12.61 11.97 12.27 2,812,322 -0.28(-2.23%)
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.