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 (%)
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%)
Oct 01, 2019 13.46 13.81 12.47 12.55 1,604,210 -0.85(-6.34%)
Sep 30, 2019 13.22 13.54 13.11 13.40 1,206,322 +0.25(+1.90%)
Sep 27, 2019 12.92 13.54 12.92 13.15 1,798,800 +0.26(+2.02%)
Sep 26, 2019 13.01 13.07 12.50 12.89 2,515,427 -0.12(-0.92%)
Sep 25, 2019 13.02 13.47 12.95 13.01 1,469,381 +0.03(+0.23%)
Sep 24, 2019 13.88 14.23 12.93 12.98 2,439,583 -0.98(-7.02%)
Sep 23, 2019 14.00 14.54 13.93 13.96 1,634,232 -0.40(-2.79%)
Sep 20, 2019 15.21 15.22 14.26 14.36 2,448,000 -0.81(-5.34%)
Sep 19, 2019 15.85 15.92 15.01 15.17 1,648,323 -0.62(-3.93%)
Sep 18, 2019 16.13 16.59 15.39 15.79 1,689,327 -0.43(-2.65%)
Sep 17, 2019 16.54 16.70 16.02 16.22 1,568,582 -0.61(-3.62%)
Sep 16, 2019 16.92 17.69 16.36 16.83 1,502,454 -0.49(-2.83%)
Sep 13, 2019 17.44 17.77 17.02 17.32 1,005,800 +0.18(+1.05%)
Sep 12, 2019 16.92 17.52 16.37 17.14 1,021,463 -0.10(-0.58%)
Sep 11, 2019 17.15 17.40 16.19 17.24 1,454,481 +0.05(+0.29%)
Sep 10, 2019 16.97 17.39 16.52 17.19 2,056,113 +0.16(+0.94%)
Sep 09, 2019 15.89 17.24 15.82 17.03 2,230,073 +1.38(+8.82%)
Sep 06, 2019 14.81 15.78 14.70 15.65 1,928,100 +0.85(+5.74%)
Sep 05, 2019 13.41 14.80 13.41 14.80 1,707,796 +1.77(+13.58%)
Sep 04, 2019 12.84 13.12 12.56 13.03 1,734,921 +0.48(+3.82%)
Sep 03, 2019 13.09 13.19 12.26 12.55 1,687,352 -0.68(-5.14%)
Aug 30, 2019 13.32 13.58 13.08 13.23 775,600 +0.15(+1.15%)
Aug 29, 2019 13.03 13.41 13.02 13.08 1,261,575 +0.24(+1.87%)
Aug 28, 2019 12.49 13.13 12.38 12.84 1,562,766 +0.32(+2.56%)
Aug 27, 2019 13.62 13.82 12.47 12.52 1,949,403 -0.92(-6.85%)
Aug 26, 2019 13.47 13.65 12.90 13.44 1,368,513 +0.26(+1.97%)
Aug 23, 2019 13.40 13.80 13.02 13.18 1,513,800 -0.59(-4.28%)
Aug 22, 2019 13.78 14.19 13.58 13.77 994,890 +0.00(+0.00%)
Aug 21, 2019 14.33 14.43 13.69 13.77 1,120,521 -0.33(-2.34%)
Aug 20, 2019 14.54 14.63 13.96 14.10 869,308 -0.50(-3.42%)
Aug 19, 2019 15.05 15.14 14.47 14.60 798,264 -0.05(-0.34%)
Aug 16, 2019 13.89 14.77 13.89 14.65 1,000,800 +0.83(+6.01%)
Aug 15, 2019 14.07 14.07 13.47 13.82 1,294,390 -0.26(-1.85%)
Aug 14, 2019 14.51 14.51 13.74 14.08 1,381,636 -0.89(-5.95%)
Aug 13, 2019 14.71 15.69 14.56 14.97 993,534 +0.17(+1.15%)
Aug 12, 2019 15.09 15.11 14.55 14.80 1,155,476 -0.53(-3.46%)
Aug 09, 2019 15.29 15.43 14.96 15.33 945,800 -0.07(-0.45%)
Aug 08, 2019 15.72 16.02 15.24 15.40 1,814,851 -0.20(-1.28%)
Aug 07, 2019 14.94 15.67 14.70 15.60 1,354,090 +0.46(+3.04%)
Aug 06, 2019 15.32 15.36 14.78 15.14 1,514,428 +0.10(+0.66%)
Aug 05, 2019 15.59 15.68 15.00 15.04 1,354,134 -1.11(-6.87%)
Aug 02, 2019 16.85 17.11 15.47 16.15 3,074,400 -1.07(-6.21%)
Aug 01, 2019 17.79 18.49 16.97 17.22 2,911,144 -1.52(-8.11%)
Jul 31, 2019 18.78 19.11 17.97 18.74 1,486,254 +0.07(+0.37%)
Jul 30, 2019 18.35 18.67 17.70 18.67 660,227 +0.04(+0.21%)
Jul 29, 2019 18.85 19.27 18.52 18.63 1,823,151 -0.20(-1.06%)
Jul 26, 2019 18.79 19.21 18.46 18.83 552,500 -0.05(-0.26%)
Jul 25, 2019 19.39 19.40 18.45 18.88 1,554,621 -0.71(-3.62%)
Jul 24, 2019 18.56 19.62 18.56 19.59 1,158,928 +1.03(+5.55%)
Jul 23, 2019 17.96 18.98 17.78 18.56 1,067,786 +1.04(+5.94%)
Jul 22, 2019 17.90 18.33 17.45 17.52 464,935 -0.22(-1.24%)
Jul 19, 2019 17.43 18.13 17.43 17.74 964,200 +0.29(+1.66%)
Jul 18, 2019 17.39 17.59 17.05 17.45 771,884 -0.01(-0.06%)
Jul 17, 2019 17.63 17.63 17.21 17.46 1,071,408 -0.29(-1.63%)
Jul 16, 2019 17.02 18.10 16.84 17.75 1,464,300 +0.27(+1.54%)
Jul 15, 2019 17.16 17.51 16.66 17.48 649,497 +0.37(+2.16%)
Jul 12, 2019 16.79 17.57 16.68 17.11 1,010,000 +0.42(+2.52%)
Jul 11, 2019 17.22 17.22 16.60 16.69 955,684 -0.52(-3.02%)
Jul 10, 2019 17.18 17.48 16.62 17.21 1,739,365 +0.19(+1.12%)
Jul 09, 2019 17.50 17.58 16.79 17.02 1,460,718 -0.65(-3.68%)
Jul 08, 2019 18.29 18.58 17.56 17.67 1,144,250 -0.78(-4.23%)
Jul 05, 2019 18.75 18.80 18.01 18.45 874,200 -0.55(-2.89%)
Jul 03, 2019 18.74 19.00 18.58 19.00 578,100 +0.40(+2.15%)
Jul 02, 2019 19.47 19.49 18.48 18.60 919,165 -0.91(-4.66%)
Jul 01, 2019 20.51 20.84 19.16 19.51 733,676 -0.49(-2.45%)
Jun 28, 2019 19.75 20.50 19.67 20.00 1,141,700 +0.17(+0.86%)
Jun 27, 2019 19.18 19.88 19.18 19.83 1,195,216 +0.60(+3.12%)
Jun 26, 2019 18.53 19.32 18.53 19.23 1,130,903 +0.68(+3.67%)
Jun 25, 2019 18.01 18.63 17.62 18.55 1,404,960 +0.56(+3.11%)
Jun 24, 2019 18.28 18.40 17.41 17.99 1,048,671 -0.39(-2.12%)
Jun 21, 2019 18.55 18.89 18.27 18.38 1,161,900 -0.17(-0.92%)
Jun 20, 2019 18.78 19.12 18.43 18.55 805,563 +0.35(+1.92%)
Jun 19, 2019 18.67 18.88 18.16 18.20 1,290,275 -0.39(-2.10%)
Jun 18, 2019 18.19 19.05 18.19 18.59 1,175,597 +0.61(+3.39%)
Jun 17, 2019 17.70 18.33 17.60 17.98 654,840 +0.15(+0.84%)
Jun 14, 2019 18.01 18.34 17.57 17.83 1,254,300 -0.28(-1.55%)
Jun 13, 2019 17.85 18.32 17.16 18.11 1,779,231 +0.32(+1.80%)
Jun 12, 2019 18.36 18.48 17.67 17.79 1,373,862 -0.77(-4.15%)
Jun 11, 2019 18.64 18.77 18.22 18.56 1,200,080 +0.13(+0.71%)
Jun 10, 2019 17.75 18.88 17.75 18.43 1,247,993 +1.01(+5.80%)
Jun 07, 2019 17.06 17.60 17.04 17.42 1,200,800 +0.39(+2.29%)
Jun 06, 2019 17.03 17.18 16.42 17.03 1,508,614 -0.09(-0.53%)
Jun 05, 2019 16.90 17.12 16.45 17.12 1,743,443 +0.21(+1.24%)
Jun 04, 2019 16.04 17.17 15.83 16.91 2,949,056 +1.40(+9.03%)
Jun 03, 2019 15.35 15.73 15.10 15.51 1,996,729 +0.25(+1.64%)
May 31, 2019 14.84 16.22 14.79 15.26 2,310,600 -1.20(-7.29%)
May 30, 2019 16.66 17.22 16.44 16.46 732,064 -0.21(-1.26%)
May 29, 2019 17.05 17.05 16.35 16.67 998,807 -0.53(-3.08%)
May 28, 2019 17.07 17.33 16.76 17.20 1,457,437 +0.15(+0.88%)
May 24, 2019 17.39 17.40 16.75 17.05 1,604,300 -0.15(-0.87%)
May 23, 2019 17.54 17.56 16.60 17.20 1,822,440 -0.64(-3.59%)
May 22, 2019 18.75 18.83 17.50 17.84 1,665,815 -1.06(-5.61%)
May 21, 2019 18.85 19.23 18.70 18.90 908,596 +0.06(+0.32%)
May 20, 2019 19.05 19.38 18.73 18.84 771,206 -0.50(-2.59%)
May 17, 2019 19.34 19.84 19.26 19.34 891,400 -0.28(-1.43%)
May 16, 2019 20.31 20.45 19.43 19.62 1,358,191 -0.58(-2.87%)
May 15, 2019 20.47 20.77 19.63 20.20 1,207,057 -0.55(-2.65%)
May 14, 2019 20.73 21.07 20.52 20.75 534,681 +0.09(+0.44%)
May 13, 2019 21.03 21.16 20.48 20.66 1,694,090 -1.09(-5.01%)
May 10, 2019 21.52 21.84 20.92 21.75 873,600 +0.18(+0.83%)
May 09, 2019 20.76 21.58 20.02 21.57 1,106,931 +0.15(+0.70%)
May 08, 2019 21.54 21.93 21.41 21.42 702,715 -0.05(-0.23%)
May 07, 2019 21.53 21.60 20.91 21.47 1,339,009 -0.44(-2.01%)
May 06, 2019 21.64 22.07 21.03 21.91 1,232,745 -0.55(-2.45%)
May 03, 2019 21.66 22.58 21.29 22.46 1,427,600 +0.77(+3.55%)
May 02, 2019 22.86 23.55 21.50 21.69 3,337,388 +0.05(+0.23%)
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.