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

Commscope Holding Company (NQ: COMM )

0.9185 -0.0315 (-3.32%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 19, 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 (%)
Sep 30, 2020 8.890 9.200 8.770 9.000 2,925,478 +0.18(+2.04%)
Sep 29, 2020 8.600 8.890 8.600 8.820 3,057,705 +0.15(+1.73%)
Sep 28, 2020 8.690 8.920 8.630 8.670 1,459,274 +0.18(+2.12%)
Sep 25, 2020 8.370 8.540 8.250 8.490 2,940,800 +0.06(+0.71%)
Sep 24, 2020 8.530 8.620 8.340 8.430 2,830,987 -0.18(-2.09%)
Sep 23, 2020 9.140 9.290 8.610 8.610 2,133,381 -0.54(-5.85%)
Sep 22, 2020 9.474 9.490 9.075 9.145 1,492,761 -0.14(-1.56%)
Sep 21, 2020 9.300 9.370 9.160 9.290 2,035,641 -0.34(-3.53%)
Sep 18, 2020 9.750 9.880 9.450 9.630 3,360,400 -0.14(-1.48%)
Sep 17, 2020 9.450 9.830 9.290 9.775 3,013,344 +0.12(+1.19%)
Sep 16, 2020 9.410 9.840 9.400 9.660 2,775,578 +0.29(+3.09%)
Sep 15, 2020 9.190 9.560 9.020 9.370 4,515,860 +0.24(+2.63%)
Sep 14, 2020 9.030 9.220 8.980 9.130 2,990,499 +0.26(+2.93%)
Sep 11, 2020 8.920 8.940 8.570 8.870 6,595,900 +0.00(+0.00%)
Sep 10, 2020 9.620 9.720 8.870 8.870 7,230,777 -0.76(-7.89%)
Sep 09, 2020 10.03 10.04 9.520 9.630 7,028,102 -0.30(-3.02%)
Sep 08, 2020 10.25 11.17 9.920 9.930 7,751,692 -0.44(-4.24%)
Sep 04, 2020 10.58 10.61 10.01 10.37 2,927,000 +0.01(+0.10%)
Sep 03, 2020 10.83 10.83 10.06 10.36 2,941,324 -0.60(-5.47%)
Sep 02, 2020 10.74 10.98 10.61 10.96 2,869,786 +0.24(+2.24%)
Sep 01, 2020 10.28 10.83 10.16 10.72 4,088,699 +0.42(+4.08%)
Aug 31, 2020 10.42 10.43 10.12 10.30 1,861,584 -0.15(-1.44%)
Aug 28, 2020 10.33 10.47 10.25 10.45 954,600 +0.19(+1.85%)
Aug 27, 2020 10.35 10.53 10.19 10.26 1,129,076 -0.05(-0.48%)
Aug 26, 2020 10.59 10.60 10.24 10.31 1,508,042 -0.19(-1.81%)
Aug 25, 2020 10.46 10.54 10.34 10.50 1,777,841 +0.09(+0.86%)
Aug 24, 2020 10.41 10.63 10.31 10.41 2,369,144 +0.04(+0.39%)
Aug 21, 2020 10.61 10.69 10.34 10.37 1,551,400 -0.22(-2.08%)
Aug 20, 2020 10.68 10.85 10.51 10.59 1,719,760 -0.24(-2.22%)
Aug 19, 2020 10.54 10.98 10.49 10.83 3,566,891 +0.16(+1.50%)
Aug 18, 2020 10.34 10.68 10.25 10.67 4,076,451 +0.33(+3.19%)
Aug 17, 2020 10.59 10.60 10.19 10.34 3,094,073 -0.28(-2.59%)
Aug 14, 2020 10.49 10.65 10.37 10.62 2,957,100 +0.05(+0.52%)
Aug 13, 2020 10.59 10.81 10.50 10.56 2,976,380 -0.13(-1.22%)
Aug 12, 2020 10.72 10.77 10.33 10.69 3,533,784 +0.04(+0.38%)
Aug 11, 2020 10.81 11.13 10.63 10.65 2,985,391 -0.08(-0.75%)
Aug 10, 2020 11.05 11.13 10.56 10.73 4,826,205 -0.29(-2.59%)
Aug 07, 2020 10.97 11.28 10.88 11.02 5,380,100 -0.05(-0.50%)
Aug 06, 2020 10.99 11.50 10.41 11.07 17,432,652 +1.59(+16.77%)
Aug 05, 2020 9.820 9.880 9.380 9.480 5,481,337 -0.19(-1.96%)
Aug 04, 2020 9.580 9.690 9.460 9.670 2,513,874 +0.10(+1.04%)
Aug 03, 2020 9.360 9.680 9.280 9.570 4,201,308 +0.29(+3.13%)
Jul 31, 2020 9.040 9.390 8.930 9.280 4,388,400 +0.20(+2.20%)
Jul 30, 2020 8.960 9.090 8.550 9.080 4,757,428 +0.03(+0.33%)
Jul 29, 2020 8.560 9.090 8.510 9.050 4,073,367 +0.54(+6.35%)
Jul 28, 2020 8.470 8.650 8.450 8.510 3,507,159 -0.02(-0.23%)
Jul 27, 2020 8.670 8.750 8.470 8.530 4,237,501 -0.12(-1.39%)
Jul 24, 2020 8.930 9.040 8.620 8.650 2,606,100 -0.33(-3.67%)
Jul 23, 2020 8.870 9.140 8.820 8.980 4,494,232 +0.07(+0.79%)
Jul 22, 2020 8.950 9.040 8.790 8.910 3,035,717 -0.07(-0.78%)
Jul 21, 2020 8.990 9.170 8.940 8.980 5,067,507 +0.13(+1.47%)
Jul 20, 2020 8.810 8.930 8.560 8.850 4,750,771 -0.05(-0.56%)
Jul 17, 2020 8.280 9.243 8.270 8.900 19,072,800 +0.75(+9.20%)
Jul 16, 2020 7.840 8.310 7.770 8.150 7,330,548 +0.31(+3.95%)
Jul 15, 2020 7.970 8.070 7.750 7.840 4,785,370 +0.09(+1.16%)
Jul 14, 2020 7.760 8.100 7.690 7.750 5,388,108 -0.04(-0.51%)
Jul 13, 2020 8.030 8.070 7.730 7.790 3,766,046 -0.04(-0.51%)
Jul 10, 2020 7.700 7.970 7.660 7.830 3,055,000 +0.07(+0.90%)
Jul 09, 2020 7.850 7.890 7.560 7.760 2,174,875 -0.11(-1.40%)
Jul 08, 2020 8.060 8.060 7.710 7.870 3,922,662 -0.10(-1.25%)
Jul 07, 2020 8.360 8.370 7.950 7.970 4,220,554 -0.71(-8.18%)
Jul 06, 2020 8.710 8.790 8.530 8.680 2,994,237 +0.27(+3.21%)
Jul 02, 2020 8.400 8.720 8.351 8.410 3,045,400 +0.24(+2.94%)
Jul 01, 2020 8.280 8.430 8.020 8.170 4,228,293 -0.16(-1.92%)
Jun 30, 2020 8.300 8.400 8.130 8.330 5,067,882 -0.02(-0.24%)
Jun 29, 2020 8.400 8.575 8.215 8.350 3,275,762 +0.03(+0.36%)
Jun 26, 2020 8.420 8.670 8.220 8.320 5,943,900 -0.19(-2.23%)
Jun 25, 2020 8.390 8.550 8.120 8.510 8,285,261 +0.00(+0.00%)
Jun 24, 2020 8.910 9.000 8.420 8.510 8,178,046 -0.60(-6.59%)
Jun 23, 2020 9.830 9.830 9.070 9.110 6,381,582 -0.60(-6.18%)
Jun 22, 2020 9.780 10.05 9.630 9.710 3,327,893 -0.02(-0.21%)
Jun 19, 2020 9.930 10.00 9.440 9.730 6,222,500 -0.08(-0.82%)
Jun 18, 2020 9.790 10.03 9.710 9.810 2,729,783 -0.21(-2.05%)
Jun 17, 2020 10.39 10.48 9.985 10.02 2,280,533 -0.37(-3.52%)
Jun 16, 2020 10.39 10.73 10.18 10.38 3,922,039 +0.71(+7.34%)
Jun 15, 2020 9.280 9.890 9.040 9.670 4,359,183 +0.01(+0.10%)
Jun 12, 2020 10.00 10.35 9.290 9.660 2,519,400 +0.18(+1.90%)
Jun 11, 2020 9.970 10.16 9.460 9.480 4,509,918 -1.16(-10.90%)
Jun 10, 2020 10.84 10.97 10.25 10.64 5,053,839 -0.23(-2.12%)
Jun 09, 2020 11.25 11.36 10.80 10.87 2,801,386 -0.57(-4.98%)
Jun 08, 2020 11.21 11.52 11.02 11.44 5,119,455 +0.45(+4.09%)
Jun 05, 2020 10.80 11.12 10.66 10.99 6,696,600 +0.71(+6.91%)
Jun 04, 2020 10.57 10.63 10.15 10.28 4,207,760 -0.29(-2.74%)
Jun 03, 2020 10.49 10.96 10.40 10.57 5,470,370 +0.21(+2.03%)
Jun 02, 2020 10.40 10.57 10.24 10.36 3,148,250 +0.04(+0.39%)
Jun 01, 2020 10.29 10.69 10.20 10.32 4,254,618 +0.01(+0.10%)
May 29, 2020 10.28 10.45 10.04 10.31 5,961,900 -0.11(-1.06%)
May 28, 2020 9.710 10.79 9.370 10.42 16,627,223 +0.76(+7.87%)
May 27, 2020 9.650 9.750 9.230 9.660 4,845,120 +0.19(+2.01%)
May 26, 2020 9.600 9.790 9.440 9.470 3,814,980 +0.28(+3.05%)
May 22, 2020 9.320 9.410 9.050 9.190 2,494,500 -0.05(-0.54%)
May 21, 2020 9.600 9.680 9.200 9.240 2,267,550 -0.34(-3.55%)
May 20, 2020 9.440 9.650 9.365 9.580 2,932,451 +0.24(+2.57%)
May 19, 2020 9.240 9.520 9.030 9.340 3,109,730 +0.03(+0.32%)
May 18, 2020 9.080 9.460 9.080 9.310 4,218,127 +0.53(+6.04%)
May 15, 2020 8.840 8.885 8.620 8.780 2,485,300 -0.18(-2.01%)
May 14, 2020 8.860 9.105 8.525 8.960 3,440,013 +0.01(+0.11%)
May 13, 2020 9.800 9.800 8.730 8.950 9,011,209 -0.79(-8.16%)
May 12, 2020 10.88 10.96 9.740 9.745 5,117,534 -1.09(-10.02%)
May 11, 2020 11.02 11.08 10.58 10.83 3,675,989 -0.35(-3.13%)
May 08, 2020 11.28 11.41 11.06 11.18 3,445,100 +0.16(+1.45%)
May 07, 2020 11.00 11.62 10.76 11.02 4,952,398 +0.82(+8.04%)
May 06, 2020 10.20 10.28 9.840 10.20 2,615,965 +0.04(+0.39%)
May 05, 2020 10.23 10.46 10.03 10.16 3,027,296 +0.21(+2.11%)
May 04, 2020 10.04 10.31 9.770 9.950 3,049,909 -0.32(-3.12%)
May 01, 2020 10.61 10.77 10.12 10.27 3,723,900 -0.74(-6.72%)
Apr 30, 2020 11.42 11.42 10.96 11.01 2,930,865 -0.59(-5.09%)
Apr 29, 2020 11.61 11.92 11.32 11.60 4,295,346 +0.39(+3.53%)
Apr 28, 2020 11.55 11.60 11.17 11.21 2,912,692 -0.05(-0.49%)
Apr 27, 2020 10.73 11.27 10.64 11.26 4,199,083 +0.60(+5.63%)
Apr 24, 2020 10.25 10.73 10.17 10.66 2,347,400 +0.49(+4.82%)
Apr 23, 2020 9.800 10.39 9.800 10.17 2,313,260 +0.47(+4.85%)
Apr 22, 2020 9.600 10.04 9.335 9.700 2,764,647 +0.35(+3.80%)
Apr 21, 2020 9.640 9.970 9.320 9.345 3,319,897 -0.58(-5.89%)
Apr 20, 2020 9.700 10.52 9.510 9.930 4,157,736 -0.42(-4.06%)
Apr 17, 2020 10.21 10.53 10.06 10.35 2,207,000 +0.55(+5.61%)
Apr 16, 2020 9.740 9.870 9.460 9.800 1,617,241 +0.00(+0.00%)
Apr 15, 2020 9.920 10.08 9.650 9.800 2,693,604 -0.50(-4.90%)
Apr 14, 2020 10.28 10.64 9.955 10.30 4,078,850 +0.17(+1.73%)
Apr 13, 2020 10.42 10.86 9.850 10.13 2,217,679 -0.28(-2.69%)
Apr 09, 2020 10.29 10.98 10.03 10.41 4,539,400 +0.41(+4.10%)
Apr 08, 2020 9.750 10.01 9.620 10.00 3,016,117 +0.39(+4.06%)
Apr 07, 2020 9.990 10.20 9.520 9.610 3,900,947 +0.11(+1.16%)
Apr 06, 2020 9.010 9.620 8.780 9.500 4,611,324 +0.99(+11.63%)
Apr 03, 2020 8.700 9.060 8.240 8.510 2,533,500 -0.18(-2.07%)
Apr 02, 2020 8.480 9.180 8.440 8.690 2,786,323 +0.19(+2.24%)
Apr 01, 2020 8.840 8.840 8.210 8.500 2,746,129 -0.61(-6.70%)
Mar 31, 2020 9.240 9.580 8.860 9.110 4,936,110 -0.11(-1.19%)
Mar 30, 2020 9.380 9.580 8.500 9.220 3,444,507 -0.23(-2.43%)
Mar 27, 2020 9.450 10.24 9.310 9.450 13,195,100 -0.45(-4.55%)
Mar 26, 2020 9.180 10.07 9.000 9.900 4,396,215 +0.81(+8.91%)
Mar 25, 2020 9.460 9.780 8.620 9.090 5,473,789 -0.21(-2.26%)
Mar 24, 2020 7.800 9.600 7.800 9.300 5,644,504 +1.83(+24.50%)
Mar 23, 2020 7.020 7.990 7.010 7.470 4,776,649 +0.22(+3.03%)
Mar 20, 2020 7.210 8.180 6.860 7.250 7,739,800 +0.11(+1.54%)
Mar 19, 2020 5.740 7.160 5.565 7.140 7,414,508 +1.38(+23.96%)
Mar 18, 2020 6.320 6.990 5.500 5.760 6,486,755 -0.91(-13.64%)
Mar 17, 2020 7.020 7.480 6.410 6.670 6,470,442 -0.07(-1.04%)
Mar 16, 2020 5.750 8.010 5.750 6.740 6,052,232 -0.46(-6.39%)
Mar 13, 2020 7.160 7.410 6.070 7.200 8,587,800 +0.53(+7.95%)
Mar 12, 2020 6.890 7.050 5.760 6.670 8,695,583 -0.96(-12.58%)
Mar 11, 2020 8.200 8.390 7.380 7.630 7,701,236 -0.83(-9.81%)
Mar 10, 2020 9.430 9.430 8.010 8.460 7,161,153 -0.39(-4.41%)
Mar 09, 2020 9.630 9.700 8.810 8.850 5,020,886 -1.48(-14.33%)
Mar 06, 2020 10.15 10.75 10.02 10.33 4,378,000 -0.14(-1.34%)
Mar 05, 2020 10.15 10.65 10.09 10.47 4,976,319 -0.04(-0.38%)
Mar 04, 2020 10.52 10.62 10.06 10.51 6,060,490 +0.15(+1.45%)
Mar 03, 2020 10.95 11.24 10.19 10.36 4,223,482 -0.80(-7.17%)
Mar 02, 2020 10.91 11.16 10.21 11.16 4,056,144 +0.15(+1.36%)
Feb 28, 2020 10.33 11.36 10.33 11.01 4,137,100 +0.23(+2.13%)
Feb 27, 2020 10.43 11.17 10.17 10.78 5,422,509 -0.03(-0.28%)
Feb 26, 2020 11.46 11.57 10.68 10.81 4,564,654 -0.58(-5.13%)
Feb 25, 2020 11.86 11.93 11.16 11.39 4,392,212 -0.43(-3.60%)
Feb 24, 2020 11.94 12.11 11.59 11.82 5,555,454 -0.80(-6.34%)
Feb 21, 2020 12.63 12.68 12.06 12.62 5,630,400 +0.03(+0.24%)
Feb 20, 2020 12.74 13.34 12.19 12.59 15,204,284 -1.90(-13.11%)
Feb 19, 2020 14.52 14.75 14.36 14.49 4,935,680 +0.03(+0.17%)
Feb 18, 2020 14.35 14.70 14.21 14.46 3,660,686 -0.05(-0.38%)
Feb 14, 2020 14.39 14.71 14.28 14.52 2,031,000 +0.14(+0.97%)
Feb 13, 2020 14.40 14.57 14.24 14.38 3,292,737 -0.07(-0.48%)
Feb 12, 2020 14.00 14.67 14.00 14.45 4,082,751 +0.56(+4.03%)
Feb 11, 2020 13.45 14.05 13.10 13.89 7,957,601 +1.58(+12.84%)
Feb 10, 2020 12.15 12.32 12.06 12.31 2,654,476 +0.01(+0.08%)
Feb 07, 2020 12.34 12.54 12.00 12.30 1,941,000 -0.12(-0.97%)
Feb 06, 2020 12.81 12.88 12.36 12.42 1,436,427 -0.27(-2.13%)
Feb 05, 2020 12.39 12.84 12.23 12.69 1,448,460 +0.51(+4.19%)
Feb 04, 2020 12.48 12.51 12.16 12.18 1,712,776 -0.04(-0.33%)
Feb 03, 2020 12.33 12.53 12.19 12.22 2,438,761 +0.04(+0.29%)
Jan 31, 2020 12.02 12.24 11.96 12.19 3,214,400 +0.01(+0.04%)
Jan 30, 2020 12.41 12.54 11.89 12.18 4,788,021 -0.42(-3.33%)
Jan 29, 2020 13.17 13.38 12.51 12.60 5,033,884 -0.45(-3.45%)
Jan 28, 2020 13.67 13.67 12.99 13.05 3,537,471 -0.51(-3.76%)
Jan 27, 2020 13.65 13.90 13.48 13.56 2,516,341 -0.60(-4.24%)
Jan 24, 2020 14.62 14.65 14.10 14.16 2,807,800 -0.32(-2.21%)
Jan 23, 2020 14.51 14.63 13.61 14.48 6,543,103 -0.14(-0.99%)
Jan 22, 2020 14.45 14.72 14.44 14.62 1,722,848 +0.21(+1.42%)
Jan 21, 2020 14.63 14.72 14.26 14.42 2,213,156 -0.36(-2.44%)
Jan 17, 2020 14.85 15.05 14.54 14.78 3,164,800 +0.03(+0.20%)
Jan 16, 2020 14.48 14.87 14.41 14.75 2,644,367 +0.51(+3.58%)
Jan 15, 2020 14.35 14.53 14.13 14.24 2,095,296 -0.06(-0.42%)
Jan 14, 2020 13.97 14.52 13.86 14.30 3,021,925 +0.24(+1.71%)
Jan 13, 2020 13.69 14.12 13.60 14.06 1,806,194 +0.44(+3.23%)
Jan 10, 2020 14.02 14.09 13.56 13.62 3,072,300 -0.38(-2.71%)
Jan 09, 2020 14.22 14.42 13.81 14.00 2,503,146 -0.11(-0.78%)
Jan 08, 2020 14.25 14.63 14.01 14.11 3,131,890 +0.65(+4.83%)
Jan 07, 2020 13.57 13.71 13.26 13.46 2,273,656 -0.14(-1.03%)
Jan 06, 2020 13.32 13.74 12.76 13.60 4,359,580 +0.03(+0.22%)
Jan 03, 2020 13.91 14.03 13.55 13.57 2,934,700 -0.49(-3.49%)
Jan 02, 2020 14.45 14.49 13.98 14.06 2,244,012 -0.13(-0.92%)
Dec 31, 2019 13.81 14.25 13.66 14.19 1,693,000 +0.34(+2.45%)
Dec 30, 2019 13.98 14.21 13.81 13.85 1,650,297 -0.10(-0.72%)
Dec 27, 2019 14.13 14.24 13.86 13.95 1,412,400 -0.08(-0.57%)
Dec 26, 2019 14.12 14.15 13.98 14.03 1,146,971 -0.02(-0.14%)
Dec 24, 2019 14.22 14.27 13.99 14.05 507,600 -0.13(-0.92%)
Dec 23, 2019 13.94 14.28 13.85 14.18 2,224,882 +0.40(+2.90%)
Dec 20, 2019 14.05 14.13 13.68 13.78 3,276,100 -0.22(-1.57%)
Dec 19, 2019 13.98 14.24 13.87 14.00 3,561,312 +0.14(+1.01%)
Dec 18, 2019 14.07 14.16 13.78 13.86 4,625,429 -0.19(-1.35%)
Dec 17, 2019 13.97 14.09 13.65 14.05 3,488,779 +0.04(+0.29%)
Dec 16, 2019 13.99 14.34 13.88 14.01 4,781,514 +0.20(+1.45%)
Dec 13, 2019 14.00 14.13 13.71 13.81 5,526,900 -0.18(-1.29%)
Dec 12, 2019 13.21 14.27 13.10 13.99 4,332,492 +0.87(+6.63%)
Dec 11, 2019 13.03 13.22 13.02 13.12 2,588,065 +0.19(+1.47%)
Dec 10, 2019 13.03 13.17 12.86 12.93 2,556,309 -0.14(-1.07%)
Dec 09, 2019 13.15 13.32 13.02 13.07 1,173,300 -0.09(-0.72%)
Dec 06, 2019 13.43 13.55 13.09 13.16 1,811,100 -0.01(-0.04%)
Dec 05, 2019 13.05 13.20 12.84 13.17 1,855,392 +0.16(+1.23%)
Dec 04, 2019 13.18 13.44 13.01 13.01 2,099,665 -0.11(-0.84%)
Dec 03, 2019 12.85 13.16 12.65 13.12 3,127,872 -0.24(-1.80%)
Dec 02, 2019 13.65 13.84 13.24 13.36 2,143,364 -0.24(-1.76%)
Nov 29, 2019 13.64 13.69 13.46 13.60 642,600 -0.13(-0.95%)
Nov 27, 2019 13.79 13.94 13.56 13.73 1,250,700 +0.04(+0.29%)
Nov 26, 2019 14.03 14.03 13.60 13.69 2,536,043 -0.40(-2.84%)
Nov 25, 2019 14.05 14.13 13.83 14.09 2,292,507 +0.15(+1.08%)
Nov 22, 2019 13.79 14.15 13.70 13.94 3,574,200 +0.23(+1.68%)
Nov 21, 2019 13.98 14.13 13.68 13.71 3,642,751 -0.28(-2.00%)
Nov 20, 2019 14.21 14.33 13.77 13.99 3,084,922 -0.37(-2.58%)
Nov 19, 2019 14.54 14.66 14.27 14.36 2,860,078 -0.14(-0.97%)
Nov 18, 2019 14.91 15.03 14.44 14.50 4,020,634 -0.45(-3.01%)
Nov 15, 2019 14.81 15.21 14.80 14.95 3,204,400 +0.33(+2.26%)
Nov 14, 2019 14.85 14.91 14.55 14.62 2,097,418 -0.31(-2.08%)
Nov 13, 2019 15.13 15.34 14.91 14.93 3,962,158 -0.26(-1.71%)
Nov 12, 2019 14.97 15.23 14.74 15.19 4,285,967 +0.18(+1.20%)
Nov 11, 2019 15.47 15.58 14.93 15.01 4,932,063 -0.69(-4.39%)
Nov 08, 2019 15.04 15.79 14.77 15.70 6,605,800 +0.76(+5.09%)
Nov 07, 2019 12.88 15.06 12.81 14.94 12,433,875 +3.19(+27.15%)
Nov 06, 2019 12.09 12.32 11.61 11.75 6,409,078 -0.43(-3.49%)
Nov 05, 2019 11.81 12.48 11.74 12.18 7,240,942 +0.54(+4.60%)
Nov 04, 2019 11.48 11.84 11.32 11.64 3,573,424 +0.33(+2.92%)
Nov 01, 2019 11.01 11.41 10.70 11.31 4,991,100 +0.11(+0.98%)
Oct 31, 2019 11.31 11.52 11.08 11.20 4,334,248 -0.16(-1.41%)
Oct 30, 2019 11.78 11.78 11.28 11.36 3,813,990 -0.45(-3.81%)
Oct 29, 2019 11.27 11.89 11.27 11.81 3,545,222 +0.05(+0.43%)
Oct 28, 2019 12.30 12.53 11.74 11.76 2,836,572 -0.47(-3.84%)
Oct 25, 2019 12.15 12.49 12.08 12.23 2,730,400 +0.09(+0.74%)
Oct 24, 2019 13.00 13.02 12.01 12.14 5,454,534 -0.90(-6.90%)
Oct 23, 2019 12.88 13.17 12.69 13.04 3,793,372 +0.02(+0.15%)
Oct 22, 2019 13.20 13.35 12.87 13.02 4,641,773 -0.04(-0.31%)
Oct 21, 2019 12.08 13.09 12.07 13.06 7,383,718 +1.49(+12.88%)
Oct 18, 2019 11.57 11.72 11.47 11.57 1,687,600 -0.06(-0.52%)
Oct 17, 2019 11.51 11.63 11.38 11.63 2,581,856 +0.23(+2.02%)
Oct 16, 2019 11.36 11.71 11.29 11.40 2,139,385 +0.07(+0.62%)
Oct 15, 2019 11.22 11.46 11.02 11.33 2,167,977 +0.20(+1.75%)
Oct 14, 2019 11.13 11.30 10.80 11.13 2,331,775 -0.07(-0.62%)
Oct 11, 2019 10.97 11.42 10.83 11.21 2,300,000 +0.39(+3.65%)
Oct 10, 2019 10.71 10.90 10.48 10.81 2,491,733 +0.07(+0.65%)
Oct 09, 2019 11.15 11.15 10.72 10.74 2,552,842 -0.22(-2.01%)
Oct 08, 2019 11.12 11.23 10.88 10.96 2,569,133 -0.22(-1.97%)
Oct 07, 2019 11.02 11.44 10.95 11.18 2,765,767 +0.19(+1.73%)
Oct 04, 2019 11.00 11.06 10.54 10.99 4,326,700 +0.05(+0.46%)
Oct 03, 2019 10.71 10.96 10.31 10.94 4,728,375 +0.07(+0.64%)
Oct 02, 2019 11.02 11.17 10.51 10.87 4,561,227 -0.31(-2.77%)
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.