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: 4:10 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 (%)
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%)
Aug 01, 2019 7.172 7.172 6.319 6.570 128,857 -0.32(-4.61%)
Jul 31, 2019 7.422 7.422 6.862 6.887 146,882 -0.51(-6.89%)
Jul 30, 2019 7.456 7.473 7.330 7.397 27,163 -0.06(-0.78%)
Jul 29, 2019 7.581 7.723 7.439 7.456 39,260 -0.14(-1.87%)
Jul 26, 2019 7.514 7.623 7.427 7.598 89,249 +0.14(+1.91%)
Jul 25, 2019 7.799 7.799 7.397 7.456 71,599 -0.29(-3.78%)
Jul 24, 2019 7.748 7.924 7.615 7.748 102,097 -0.01(-0.11%)
Jul 23, 2019 7.456 7.790 7.397 7.757 132,151 +0.28(+3.80%)
Jul 22, 2019 7.698 7.698 7.431 7.473 51,977 -0.22(-2.83%)
Jul 19, 2019 7.623 7.782 7.581 7.690 64,006 +0.06(+0.77%)
Jul 18, 2019 7.548 7.631 7.531 7.631 57,274 +0.08(+1.11%)
Jul 17, 2019 7.598 7.623 7.489 7.548 118,995 -0.02(-0.22%)
Jul 16, 2019 7.590 7.698 7.489 7.565 74,303 -0.07(-0.88%)
Jul 15, 2019 7.573 7.740 7.556 7.631 62,029 +0.03(+0.44%)
Jul 12, 2019 7.590 7.698 7.548 7.598 24,166 +0.01(+0.11%)
Jul 11, 2019 7.740 7.790 7.548 7.590 49,545 -0.13(-1.73%)
Jul 10, 2019 7.732 7.899 7.690 7.723 41,987 +0.07(+0.87%)
Jul 09, 2019 7.556 7.707 7.356 7.656 72,380 +0.04(+0.55%)
Jul 08, 2019 7.907 7.907 7.606 7.615 42,734 -0.33(-4.11%)
Jul 05, 2019 7.916 7.949 7.631 7.941 81,353 -0.01(-0.11%)
Jul 03, 2019 7.982 8.033 7.882 7.949 34,335 -0.06(-0.73%)
Jul 02, 2019 8.008 8.083 7.982 8.008 43,745 +0.00(+0.00%)
Jul 01, 2019 8.033 8.175 7.957 8.008 150,329 -0.01(-0.10%)
Jun 28, 2019 8.242 8.367 7.999 8.016 86,378 -0.22(-2.64%)
Jun 27, 2019 8.434 8.459 8.208 8.233 95,035 -0.15(-1.79%)
Jun 26, 2019 8.434 8.476 8.317 8.384 70,578 -0.01(-0.10%)
Jun 25, 2019 8.676 8.810 8.325 8.392 78,733 -0.30(-3.46%)
Jun 24, 2019 8.877 8.902 8.634 8.693 63,320 -0.13(-1.52%)
Jun 21, 2019 8.785 8.910 8.609 8.827 239,753 -0.02(-0.19%)
Jun 20, 2019 8.593 9.061 8.568 8.843 157,678 +0.38(+4.44%)
Jun 19, 2019 8.434 8.496 8.400 8.467 96,096 -0.01(-0.10%)
Jun 18, 2019 8.392 8.526 8.334 8.476 97,802 +0.16(+1.91%)
Jun 17, 2019 8.375 8.476 8.300 8.317 67,638 -0.04(-0.50%)
Jun 14, 2019 8.442 8.551 8.334 8.359 91,881 -0.12(-1.38%)
Jun 13, 2019 8.559 8.735 8.409 8.476 141,695 +0.03(+0.30%)
Jun 12, 2019 8.484 8.718 8.451 8.451 84,277 -0.08(-0.98%)
Jun 11, 2019 8.484 8.601 8.451 8.534 100,513 +0.16(+1.90%)
Jun 10, 2019 8.400 8.626 8.300 8.375 106,479 -0.06(-0.69%)
Jun 07, 2019 8.233 8.501 8.225 8.434 163,783 +0.24(+2.96%)
Jun 06, 2019 8.200 8.292 8.066 8.191 155,249 +0.01(+0.10%)
Jun 05, 2019 8.334 8.442 8.166 8.183 88,765 -0.14(-1.71%)
Jun 04, 2019 8.166 8.442 8.150 8.325 58,919 +0.22(+2.68%)
Jun 03, 2019 8.033 8.175 7.974 8.108 57,558 +0.10(+1.25%)
May 31, 2019 7.949 8.024 7.882 8.008 115,210 +0.01(+0.10%)
May 30, 2019 8.083 8.141 7.991 7.999 116,669 -0.04(-0.52%)
May 29, 2019 7.874 8.150 7.874 8.041 116,072 +0.04(+0.52%)
May 28, 2019 8.033 8.083 7.907 7.999 74,538 -0.01(-0.10%)
May 24, 2019 8.099 8.158 7.916 8.008 101,811 -0.03(-0.42%)
May 23, 2019 8.166 8.275 8.041 8.041 146,734 -0.23(-2.73%)
May 22, 2019 8.367 8.388 8.216 8.267 122,975 -0.08(-0.90%)
May 21, 2019 8.384 8.492 8.317 8.342 80,130 +0.00(+0.00%)
May 20, 2019 8.041 8.350 8.041 8.342 250,553 +0.22(+2.67%)
May 17, 2019 8.141 8.334 8.095 8.125 237,241 -0.10(-1.22%)
May 16, 2019 7.991 8.250 7.991 8.225 173,745 +0.27(+3.36%)
May 15, 2019 7.882 8.033 7.765 7.957 112,265 +0.05(+0.63%)
May 14, 2019 8.116 8.116 7.748 7.907 192,823 -0.14(-1.77%)
May 13, 2019 8.008 8.158 7.832 8.049 371,479 -0.05(-0.62%)
May 10, 2019 8.150 8.216 8.058 8.099 240,830 -0.06(-0.72%)
May 09, 2019 8.099 8.292 8.058 8.158 274,319 +0.02(+0.21%)
May 08, 2019 8.267 8.267 8.087 8.141 179,310 -0.14(-1.72%)
May 07, 2019 8.509 8.576 8.200 8.283 139,717 -0.31(-3.60%)
May 06, 2019 8.843 8.927 8.542 8.593 127,923 -0.37(-4.10%)
May 03, 2019 8.969 9.169 8.852 8.960 162,108 +0.08(+0.85%)
May 02, 2019 9.169 9.228 8.860 8.885 301,347 -0.26(-2.83%)
May 01, 2019 9.754 9.871 8.735 9.144 216,574 -0.75(-7.60%)
Apr 30, 2019 10.02 10.21 9.838 9.897 136,264 -0.13(-1.33%)
Apr 29, 2019 10.05 10.15 9.989 10.03 123,507 -0.03(-0.25%)
Apr 26, 2019 9.813 10.10 9.780 10.06 81,353 +0.12(+1.18%)
Apr 25, 2019 10.27 10.27 9.738 9.938 238,159 -0.24(-2.38%)
Apr 24, 2019 10.21 10.30 10.06 10.18 91,349 -0.08(-0.81%)
Apr 23, 2019 10.46 10.46 10.18 10.26 327,285 -0.14(-1.37%)
Apr 22, 2019 10.20 10.51 10.15 10.41 61,263 +0.10(+0.97%)
Apr 18, 2019 10.62 10.62 10.26 10.31 171,560 -0.23(-2.14%)
Apr 17, 2019 10.54 10.66 10.47 10.53 51,390 +0.03(+0.24%)
Apr 16, 2019 10.44 10.54 10.37 10.51 105,704 +0.05(+0.48%)
Apr 15, 2019 10.58 10.61 10.38 10.46 60,426 -0.04(-0.40%)
Apr 12, 2019 10.42 10.59 10.41 10.50 123,585 +0.05(+0.48%)
Apr 11, 2019 10.52 10.52 10.33 10.45 64,274 -0.07(-0.64%)
Apr 10, 2019 10.49 10.70 10.46 10.52 191,417 +0.02(+0.16%)
Apr 09, 2019 10.54 10.55 10.30 10.50 75,732 -0.03(-0.32%)
Apr 08, 2019 10.56 10.62 10.43 10.53 62,341 +0.07(+0.64%)
Apr 05, 2019 10.49 10.57 10.42 10.46 59,579 -0.03(-0.24%)
Apr 04, 2019 10.41 10.51 10.36 10.49 81,134 +0.06(+0.56%)
Apr 03, 2019 10.39 10.67 10.37 10.43 88,519 +0.04(+0.40%)
Apr 02, 2019 10.49 10.49 10.33 10.39 95,201 -0.03(-0.24%)
Apr 01, 2019 10.52 10.62 10.37 10.41 89,036 +0.01(+0.08%)
Mar 29, 2019 10.41 10.52 10.20 10.41 63,527 +0.11(+1.05%)
Mar 28, 2019 10.35 10.39 10.24 10.30 67,692 -0.04(-0.40%)
Mar 27, 2019 10.21 10.44 10.21 10.34 68,411 +0.02(+0.16%)
Mar 26, 2019 10.24 10.37 10.12 10.32 64,021 +0.14(+1.40%)
Mar 25, 2019 10.32 10.42 10.12 10.18 76,420 -0.18(-1.77%)
Mar 22, 2019 10.23 10.46 10.23 10.36 132,319 -0.03(-0.32%)
Mar 21, 2019 10.40 10.63 10.31 10.40 132,459 +0.00(+0.00%)
Mar 20, 2019 10.06 10.62 10.06 10.40 73,005 +0.28(+2.81%)
Mar 19, 2019 9.922 10.28 9.922 10.11 89,152 +0.18(+1.77%)
Mar 18, 2019 9.512 9.972 9.420 9.938 113,824 +0.43(+4.48%)
Mar 15, 2019 9.445 9.529 9.395 9.512 909,244 +0.17(+1.79%)
Mar 14, 2019 9.278 9.537 9.106 9.345 84,149 +0.05(+0.54%)
Mar 13, 2019 9.203 9.612 9.027 9.295 183,962 +0.13(+1.42%)
Mar 12, 2019 9.029 9.386 8.997 9.165 163,845 +0.22(+2.50%)
Mar 11, 2019 8.973 9.149 8.782 8.941 171,748 +0.05(+0.54%)
Mar 08, 2019 8.965 9.013 8.702 8.894 295,124 -0.14(-1.59%)
Mar 07, 2019 9.141 9.181 8.941 9.037 174,313 -0.03(-0.35%)
Mar 06, 2019 9.085 9.149 8.941 9.069 96,984 +0.01(+0.09%)
Mar 05, 2019 9.029 9.404 9.025 9.061 137,407 -0.03(-0.35%)
Mar 04, 2019 8.846 9.165 8.774 9.093 326,425 +0.35(+4.01%)
Mar 01, 2019 8.598 8.774 8.439 8.742 144,929 +0.14(+1.67%)
Feb 28, 2019 8.471 8.598 8.431 8.598 93,791 +0.10(+1.13%)
Feb 27, 2019 8.614 8.670 8.495 8.503 162,195 -0.12(-1.39%)
Feb 26, 2019 8.463 8.622 8.407 8.622 204,204 +0.09(+1.03%)
Feb 25, 2019 8.335 8.774 8.248 8.535 148,092 +0.23(+2.79%)
Feb 22, 2019 8.447 8.463 8.263 8.303 117,222 -0.10(-1.23%)
Feb 21, 2019 8.216 8.535 8.176 8.407 136,550 +0.13(+1.54%)
Feb 20, 2019 7.873 8.383 7.873 8.279 188,960 +0.34(+4.32%)
Feb 19, 2019 7.649 7.968 7.390 7.936 338,006 +0.41(+5.40%)
Feb 15, 2019 7.203 7.665 7.115 7.530 174,767 +0.26(+3.51%)
Feb 14, 2019 7.274 7.314 7.099 7.274 117,677 -0.04(-0.55%)
Feb 13, 2019 7.442 7.522 7.298 7.314 88,246 -0.13(-1.71%)
Feb 12, 2019 7.450 7.585 7.394 7.442 76,395 +0.00(+0.00%)
Feb 11, 2019 7.362 7.593 7.266 7.442 99,136 +0.10(+1.41%)
Feb 08, 2019 7.434 7.506 7.171 7.338 158,093 -0.11(-1.50%)
Feb 07, 2019 7.442 7.542 7.322 7.450 123,578 -0.05(-0.64%)
Feb 06, 2019 7.298 7.849 7.274 7.498 397,393 +0.19(+2.62%)
Feb 05, 2019 7.035 7.386 6.999 7.306 644,311 +0.27(+3.85%)
Feb 04, 2019 6.899 7.139 6.844 7.035 209,948 +0.08(+1.15%)
Feb 01, 2019 7.075 7.171 6.907 6.955 109,449 -0.11(-1.58%)
Jan 31, 2019 6.796 7.139 6.764 7.067 391,080 +0.27(+3.99%)
Jan 30, 2019 6.860 7.003 6.557 6.796 476,230 -0.06(-0.81%)
Jan 29, 2019 7.258 7.258 6.844 6.852 314,163 -0.35(-4.87%)
Jan 28, 2019 7.394 7.394 7.179 7.203 209,481 -0.30(-4.04%)
Jan 25, 2019 7.434 7.745 7.410 7.506 126,750 +0.16(+2.17%)
Jan 24, 2019 7.370 7.418 7.282 7.346 101,054 -0.03(-0.43%)
Jan 23, 2019 7.801 7.889 7.242 7.378 258,686 -0.35(-4.54%)
Jan 22, 2019 8.016 8.064 7.617 7.729 203,481 -0.40(-4.91%)
Jan 18, 2019 8.519 8.519 8.080 8.128 164,487 -0.22(-2.58%)
Jan 17, 2019 8.008 8.567 7.968 8.343 785,798 +0.29(+3.56%)
Jan 16, 2019 8.072 8.072 7.901 8.056 1,007,869 +0.07(+0.90%)
Jan 15, 2019 7.992 8.168 7.841 7.984 176,402 -0.04(-0.50%)
Jan 14, 2019 7.841 8.255 7.841 8.024 665,431 -0.14(-1.76%)
Jan 11, 2019 8.614 8.726 7.809 8.168 1,675,212 -0.53(-6.05%)
Jan 10, 2019 8.941 9.109 8.686 8.694 473,634 -0.24(-2.68%)
Jan 09, 2019 9.763 9.771 8.918 8.933 340,264 -0.70(-7.28%)
Jan 08, 2019 9.875 10.03 9.595 9.635 164,996 -0.26(-2.66%)
Jan 07, 2019 9.755 10.12 9.667 9.899 45,829 +0.14(+1.39%)
Jan 04, 2019 9.699 10.05 9.556 9.763 85,377 +0.21(+2.17%)
Jan 03, 2019 9.611 9.695 9.396 9.556 33,188 -0.06(-0.66%)
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.