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

China Xiangtai Food Company (NQ: PLIN )

1.150 UNCHANGED
Last Price Updated: 3:58 PM EST, Feb 14, 2022 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, 2021 0.7800 0.8950 0.7800 0.8200 1,555,800 +0.02(+2.50%)
Apr 29, 2021 0.8800 0.8800 0.7900 0.8000 1,167,023 -0.06(-6.66%)
Apr 28, 2021 0.8500 0.9296 0.8500 0.8571 762,918 -0.02(-2.60%)
Apr 27, 2021 0.8300 1.020 0.8300 0.8800 3,417,815 +0.03(+3.66%)
Apr 26, 2021 0.8300 0.9197 0.8206 0.8489 1,892,585 +0.02(+2.24%)
Apr 23, 2021 0.8000 0.8449 0.8000 0.8303 133,900 +0.01(+1.27%)
Apr 22, 2021 0.8300 0.8494 0.8101 0.8199 145,276 +0.01(+1.22%)
Apr 21, 2021 0.7700 0.8200 0.7700 0.8100 176,794 +0.03(+3.18%)
Apr 20, 2021 0.8339 0.8488 0.7800 0.7850 225,574 -0.04(-4.61%)
Apr 19, 2021 0.8302 0.8499 0.8010 0.8229 131,845 -0.01(-0.86%)
Apr 16, 2021 0.8500 0.8690 0.8100 0.8300 462,600 -0.02(-2.35%)
Apr 15, 2021 0.9200 0.9300 0.8500 0.8500 333,621 -0.06(-6.59%)
Apr 14, 2021 0.9100 0.9600 0.9002 0.9100 147,060 -0.00(-0.34%)
Apr 13, 2021 0.9300 0.9498 0.9100 0.9131 231,500 -0.02(-2.24%)
Apr 12, 2021 0.9900 1.020 0.9311 0.9340 512,064 -0.07(-6.60%)
Apr 09, 2021 1.016 1.020 0.9979 1.000 277,500 -0.01(-0.99%)
Apr 08, 2021 1.060 1.100 1.010 1.010 683,921 -0.05(-4.72%)
Apr 07, 2021 1.040 1.060 1.010 1.060 431,426 +0.02(+1.92%)
Apr 06, 2021 1.070 1.070 1.030 1.040 170,844 -0.03(-2.80%)
Apr 05, 2021 1.050 1.070 1.020 1.070 435,370 +0.03(+2.88%)
Apr 01, 2021 1.070 1.070 1.010 1.040 603,500 -0.01(-0.95%)
Mar 31, 2021 1.030 1.050 1.000 1.050 531,921 +0.05(+5.12%)
Mar 30, 2021 1.000 1.020 0.9850 0.9989 217,258 +0.01(+0.90%)
Mar 29, 2021 1.000 1.000 0.9700 0.9900 252,946 -0.01(-1.00%)
Mar 26, 2021 1.048 1.060 0.9731 1.000 502,000 -0.02(-1.96%)
Mar 25, 2021 1.000 1.040 0.9600 1.020 482,713 +0.02(+2.00%)
Mar 24, 2021 1.090 1.120 1.000 1.000 698,822 -0.10(-9.09%)
Mar 23, 2021 1.130 1.160 1.080 1.100 911,242 -0.02(-1.79%)
Mar 22, 2021 1.150 1.180 1.110 1.120 742,054 -0.01(-0.88%)
Mar 19, 2021 1.130 1.160 1.100 1.130 887,700 +0.01(+0.89%)
Mar 18, 2021 1.120 1.280 1.100 1.120 5,187,687 +0.02(+1.82%)
Mar 17, 2021 1.100 1.130 1.060 1.100 696,651 -0.04(-3.51%)
Mar 16, 2021 1.120 1.190 1.070 1.140 1,942,074 +0.01(+0.88%)
Mar 15, 2021 1.050 1.140 1.040 1.130 2,013,592 +0.09(+8.65%)
Mar 12, 2021 1.090 1.100 1.010 1.040 727,000 -0.08(-7.14%)
Mar 11, 2021 1.160 1.160 1.080 1.120 568,131 +0.01(+0.90%)
Mar 10, 2021 1.110 1.130 1.080 1.110 300,905 -0.01(-0.89%)
Mar 09, 2021 1.060 1.150 1.040 1.120 646,826 +0.09(+8.21%)
Mar 08, 2021 1.020 1.100 0.9950 1.035 390,990 +0.01(+1.47%)
Mar 05, 2021 0.9500 1.035 0.9350 1.020 614,700 +0.06(+6.25%)
Mar 04, 2021 1.000 1.020 0.9100 0.9600 995,162 -0.07(-6.80%)
Mar 03, 2021 1.110 1.130 1.010 1.030 621,286 -0.07(-6.36%)
Mar 02, 2021 1.120 1.150 1.100 1.100 556,447 -0.01(-0.90%)
Mar 01, 2021 1.160 1.190 1.110 1.110 471,511 +0.00(+0.00%)
Feb 26, 2021 1.160 1.210 1.100 1.110 667,400 -0.04(-3.48%)
Feb 25, 2021 1.330 1.380 1.150 1.150 1,072,347 -0.22(-16.06%)
Feb 24, 2021 1.270 1.430 1.260 1.370 1,175,138 +0.11(+8.73%)
Feb 23, 2021 1.250 1.320 1.150 1.260 1,831,403 -0.12(-8.70%)
Feb 22, 2021 1.370 1.470 1.310 1.380 1,440,051 +0.00(+0.00%)
Feb 19, 2021 1.310 1.440 1.290 1.380 1,366,100 +0.01(+0.73%)
Feb 18, 2021 1.460 1.470 1.270 1.370 2,311,813 -0.23(-14.38%)
Feb 17, 2021 1.610 1.850 1.460 1.600 14,642,745 +0.25(+18.52%)
Feb 16, 2021 1.290 1.370 1.280 1.350 3,341,039 +0.08(+6.30%)
Feb 12, 2021 1.200 1.270 1.130 1.270 1,763,400 +0.04(+3.25%)
Feb 11, 2021 1.210 1.290 1.190 1.230 1,762,911 -0.02(-1.60%)
Feb 10, 2021 1.200 1.310 1.120 1.250 4,039,456 +0.11(+9.65%)
Feb 09, 2021 1.140 1.140 1.060 1.140 1,856,315 +0.05(+4.59%)
Feb 08, 2021 1.140 1.150 1.050 1.090 1,720,762 -0.01(-0.91%)
Feb 05, 2021 1.050 1.160 1.010 1.100 4,748,200 +0.09(+8.91%)
Feb 04, 2021 0.9500 1.020 0.9400 1.010 1,963,622 +0.06(+6.39%)
Feb 03, 2021 0.9551 0.9649 0.9351 0.9493 628,652 -0.01(-0.60%)
Feb 02, 2021 0.9328 0.9676 0.9206 0.9550 876,606 +0.02(+1.66%)
Feb 01, 2021 0.9230 0.9601 0.8841 0.9394 796,485 +0.02(+2.23%)
Jan 29, 2021 0.9697 0.9774 0.9032 0.9189 942,600 -0.03(-3.25%)
Jan 28, 2021 0.9475 0.9889 0.9300 0.9498 1,153,236 -0.00(-0.48%)
Jan 27, 2021 0.9801 1.010 0.9201 0.9544 1,870,637 -0.09(-8.23%)
Jan 26, 2021 1.030 1.040 1.010 1.040 948,705 +0.00(+0.00%)
Jan 25, 2021 1.070 1.080 1.000 1.040 1,697,362 -0.01(-0.95%)
Jan 22, 2021 1.060 1.080 1.030 1.050 831,000 -0.04(-3.67%)
Jan 21, 2021 1.060 1.120 1.000 1.090 1,582,246 +0.04(+3.81%)
Jan 20, 2021 1.040 1.080 1.020 1.050 1,256,314 -0.01(-0.94%)
Jan 19, 2021 1.040 1.080 1.010 1.060 2,073,484 +0.05(+4.95%)
Jan 15, 2021 0.9700 1.020 0.9501 1.010 1,664,500 +0.02(+2.12%)
Jan 14, 2021 0.9797 1.040 0.9702 0.9890 1,526,697 -0.00(-0.10%)
Jan 13, 2021 1.000 1.000 0.9300 0.9900 1,098,306 +0.00(+0.30%)
Jan 12, 2021 0.9200 1.040 0.9200 0.9870 3,772,353 +0.07(+7.28%)
Jan 11, 2021 0.9200 0.9500 0.8900 0.9200 1,679,858 +0.00(+0.44%)
Jan 08, 2021 0.9048 0.9210 0.8800 0.9160 474,500 +0.00(+0.45%)
Jan 07, 2021 0.9200 0.9219 0.8956 0.9119 693,862 +0.02(+2.46%)
Jan 06, 2021 0.9200 0.9300 0.8600 0.8900 1,014,546 -0.02(-2.22%)
Jan 05, 2021 0.9300 0.9550 0.8700 0.9102 2,003,876 -0.00(-0.10%)
Jan 04, 2021 0.9552 0.9700 0.9002 0.9111 716,337 -0.04(-4.50%)
Dec 31, 2020 0.9540 0.9540 0.9540 905,854 -0.01(-0.63%)
Dec 30, 2020 0.9605 0.9798 0.9235 0.9600 905,854 -0.01(-1.01%)
Dec 29, 2020 0.9900 1.009 0.9100 0.9698 2,225,632 +0.01(+1.02%)
Dec 28, 2020 0.9000 0.9700 0.8900 0.9600 1,751,175 +0.06(+6.67%)
Dec 24, 2020 0.9481 0.9481 0.8800 0.9000 698,200 -0.02(-2.17%)
Dec 23, 2020 0.8600 0.9200 0.8400 0.9200 1,090,133 +0.05(+5.53%)
Dec 22, 2020 0.9165 0.9165 0.8500 0.8718 843,177 -0.03(-3.11%)
Dec 21, 2020 0.9100 0.9500 0.8680 0.8998 1,707,320 -0.06(-6.64%)
Dec 18, 2020 0.8252 1.090 0.8201 0.9638 10,612,800 +0.12(+14.74%)
Dec 17, 2020 0.8900 0.9500 0.8300 0.8400 3,393,322 -0.01(-1.03%)
Dec 16, 2020 0.8000 0.8700 0.7864 0.8487 2,772,754 +0.04(+4.78%)
Dec 15, 2020 0.8000 0.8100 0.7800 0.8100 217,076 +0.00(+0.00%)
Dec 14, 2020 0.8300 0.8500 0.7900 0.8100 725,173 -0.03(-4.14%)
Dec 11, 2020 0.8500 1.040 0.8250 0.8450 6,058,300 -0.03(-3.62%)
Dec 10, 2020 0.7800 0.9000 0.7827 0.8767 1,717,012 +0.12(+15.36%)
Dec 09, 2020 0.8000 0.8200 0.7500 0.7600 389,729 -0.05(-5.59%)
Dec 08, 2020 0.8200 0.8237 0.8010 0.8050 242,166 -0.02(-2.07%)
Dec 07, 2020 0.8293 0.8478 0.8100 0.8220 340,899 -0.02(-2.77%)
Dec 04, 2020 0.8300 0.8897 0.8100 0.8454 733,700 +0.02(+1.86%)
Dec 03, 2020 0.8200 0.8400 0.8000 0.8300 424,227 -0.01(-1.19%)
Dec 02, 2020 0.8300 0.8600 0.8100 0.8400 399,197 -0.02(-2.33%)
Dec 01, 2020 0.8300 0.8900 0.7900 0.8600 1,428,052 +0.01(+1.18%)
Nov 30, 2020 0.8500 0.8600 0.7800 0.8500 470,197 +0.01(+1.59%)
Nov 27, 2020 0.8300 0.8700 0.8206 0.8367 312,400 +0.01(+0.81%)
Nov 25, 2020 0.8600 0.9038 0.8130 0.8300 845,900 -0.05(-5.68%)
Nov 24, 2020 0.7500 0.9099 0.7452 0.8800 1,229,003 +0.14(+18.92%)
Nov 23, 2020 0.7700 0.7700 0.7200 0.7400 345,846 -0.01(-1.33%)
Nov 20, 2020 0.7529 0.7529 0.7212 0.7500 349,700 +0.02(+2.43%)
Nov 19, 2020 0.7600 0.7697 0.7302 0.7322 693,147 -0.05(-6.13%)
Nov 18, 2020 0.8100 0.8200 0.7600 0.7800 537,068 -0.02(-3.03%)
Nov 17, 2020 0.8400 0.8400 0.7900 0.8044 265,600 -0.02(-2.96%)
Nov 16, 2020 0.7930 0.8300 0.7930 0.8289 446,099 +0.04(+4.79%)
Nov 13, 2020 0.8100 0.8300 0.7863 0.7910 328,400 -0.01(-1.13%)
Nov 12, 2020 0.8300 0.8300 0.7830 0.8000 379,325 -0.03(-3.57%)
Nov 11, 2020 0.8310 0.8760 0.8001 0.8296 619,922 -0.01(-0.65%)
Nov 10, 2020 0.8400 0.8400 0.7800 0.8350 432,946 +0.02(+1.83%)
Nov 09, 2020 0.7900 0.8500 0.7900 0.8200 591,833 +0.03(+3.80%)
Nov 06, 2020 0.8080 0.8095 0.7800 0.7900 416,900 +0.00(+0.33%)
Nov 05, 2020 0.8630 0.8782 0.7500 0.7874 1,607,816 -0.06(-7.36%)
Nov 04, 2020 0.8700 0.8900 0.8300 0.8500 329,754 -0.02(-2.07%)
Nov 03, 2020 0.8616 0.9110 0.8501 0.8680 428,757 +0.01(+0.93%)
Nov 02, 2020 0.9000 0.9300 0.8400 0.8600 574,958 -0.05(-5.49%)
Oct 30, 2020 0.8700 0.9100 0.8500 0.9100 554,700 +0.01(+1.11%)
Oct 29, 2020 0.8800 0.9500 0.8100 0.9000 1,521,690 +0.03(+3.45%)
Oct 28, 2020 0.9500 0.9800 0.8600 0.8700 1,192,881 -0.12(-11.98%)
Oct 27, 2020 1.030 1.060 0.9501 0.9884 1,321,974 -0.04(-4.04%)
Oct 26, 2020 1.020 1.100 1.010 1.030 1,445,740 -0.02(-1.90%)
Oct 23, 2020 1.020 1.070 0.9500 1.050 1,734,200 -0.05(-4.55%)
Oct 22, 2020 0.9600 1.140 0.9100 1.100 6,366,226 -0.06(-5.17%)
Oct 21, 2020 1.280 1.500 1.020 1.160 92,711,216 +0.30(+34.88%)
Oct 20, 2020 0.8360 0.9200 0.7825 0.8600 3,090,790 +0.06(+7.50%)
Oct 19, 2020 0.7400 0.8400 0.7400 0.8000 1,029,255 +0.04(+5.26%)
Oct 16, 2020 0.8050 0.8563 0.7400 0.7600 1,193,900 -0.11(-12.64%)
Oct 15, 2020 0.7400 0.8700 0.7000 0.8700 3,533,674 +0.14(+19.18%)
Oct 14, 2020 0.6900 0.7300 0.6800 0.7300 357,161 +0.03(+4.29%)
Oct 13, 2020 0.7136 0.7300 0.6910 0.7000 139,559 -0.01(-1.41%)
Oct 12, 2020 0.7400 0.7400 0.7000 0.7100 192,553 -0.01(-0.80%)
Oct 09, 2020 0.7176 0.7300 0.6828 0.7157 264,900 +0.01(+1.53%)
Oct 08, 2020 0.6950 0.7200 0.6840 0.7049 134,191 +0.01(+0.99%)
Oct 07, 2020 0.7289 0.7350 0.6770 0.6980 223,178 -0.03(-4.38%)
Oct 06, 2020 0.7000 0.7400 0.7000 0.7300 230,434 +0.03(+3.55%)
Oct 05, 2020 0.7027 0.7100 0.6800 0.7050 227,674 +0.01(+0.71%)
Oct 02, 2020 0.6702 0.7000 0.6702 0.7000 113,700 +0.01(+2.19%)
Oct 01, 2020 0.7114 0.7114 0.6789 0.6850 102,914 -0.01(-0.74%)
Sep 30, 2020 0.7198 0.7198 0.6811 0.6901 212,713 -0.02(-2.80%)
Sep 29, 2020 0.6900 0.7199 0.6750 0.7100 207,625 +0.02(+2.90%)
Sep 28, 2020 0.6800 0.6900 0.6500 0.6900 191,004 +0.02(+3.73%)
Sep 25, 2020 0.6700 0.6800 0.6501 0.6652 171,900 +0.01(+0.79%)
Sep 24, 2020 0.6900 0.6900 0.6200 0.6600 393,357 -0.03(-4.38%)
Sep 23, 2020 0.7300 0.7350 0.6800 0.6902 225,204 -0.03(-4.14%)
Sep 22, 2020 0.7081 0.7250 0.6810 0.7200 313,748 +0.01(+1.41%)
Sep 21, 2020 0.7200 0.7300 0.6900 0.7100 507,941 -0.02(-2.74%)
Sep 18, 2020 0.7300 0.7400 0.7151 0.7300 759,900 -0.01(-1.35%)
Sep 17, 2020 0.7400 0.7500 0.7200 0.7400 1,530,053 -0.04(-5.13%)
Sep 16, 2020 0.9600 1.020 0.7400 0.7800 12,268,741 +0.02(+2.70%)
Sep 15, 2020 0.8600 0.8850 0.7283 0.7595 881,676 -0.07(-8.49%)
Sep 14, 2020 0.7700 0.8500 0.7600 0.8300 435,778 +0.08(+9.96%)
Sep 11, 2020 0.7566 0.7873 0.7302 0.7548 290,100 +0.01(+1.97%)
Sep 10, 2020 0.7200 0.8001 0.7101 0.7402 310,123 +0.01(+0.71%)
Sep 09, 2020 0.7400 0.7780 0.7300 0.7350 217,452 -0.03(-3.29%)
Sep 08, 2020 0.8000 0.8000 0.7100 0.7600 173,803 -0.04(-5.00%)
Sep 04, 2020 0.8100 0.8899 0.7510 0.8000 249,500 -0.03(-3.61%)
Sep 03, 2020 0.9300 0.9500 0.8100 0.8300 605,141 -0.10(-10.75%)
Sep 02, 2020 1.010 1.020 0.9100 0.9300 395,455 -0.07(-7.00%)
Sep 01, 2020 1.030 1.040 0.9600 1.000 788,356 -0.04(-3.85%)
Aug 31, 2020 1.070 1.090 1.020 1.040 691,533 -0.03(-2.80%)
Aug 28, 2020 1.100 1.100 1.060 1.070 638,200 -0.05(-4.46%)
Aug 27, 2020 1.110 1.170 1.080 1.120 1,726,719 +0.04(+3.70%)
Aug 26, 2020 1.170 1.450 1.060 1.080 18,552,084 +0.01(+0.93%)
Aug 25, 2020 1.050 1.070 1.010 1.070 170,026 +0.01(+0.94%)
Aug 24, 2020 1.080 1.100 1.040 1.060 200,333 -0.02(-1.85%)
Aug 21, 2020 1.070 1.120 1.060 1.080 153,500 +0.02(+1.89%)
Aug 20, 2020 1.050 1.100 1.050 1.060 219,956 -0.03(-2.75%)
Aug 19, 2020 1.130 1.170 1.040 1.090 869,292 -0.05(-4.39%)
Aug 18, 2020 1.140 1.170 1.110 1.140 335,030 -0.02(-1.72%)
Aug 17, 2020 1.230 1.240 1.130 1.160 646,019 -0.07(-5.69%)
Aug 14, 2020 1.250 1.320 1.200 1.230 1,655,400 -0.03(-2.38%)
Aug 13, 2020 1.230 1.390 1.200 1.260 3,022,352 +0.08(+6.78%)
Aug 12, 2020 1.180 1.200 1.180 1.180 101,577 -0.01(-0.53%)
Aug 11, 2020 1.200 1.235 1.170 1.186 280,777 -0.01(-1.14%)
Aug 10, 2020 1.150 1.210 1.150 1.200 281,394 +0.04(+3.45%)
Aug 07, 2020 1.150 1.190 1.150 1.160 67,500 +0.00(+0.00%)
Aug 06, 2020 1.190 1.210 1.140 1.160 198,625 -0.03(-2.52%)
Aug 05, 2020 1.230 1.230 1.170 1.190 176,543 -0.02(-1.65%)
Aug 04, 2020 1.190 1.220 1.150 1.210 177,198 +0.04(+3.86%)
Aug 03, 2020 1.240 1.240 1.110 1.165 574,560 -0.04(-3.72%)
Jul 31, 2020 1.260 1.260 1.190 1.210 195,100 -0.05(-3.97%)
Jul 30, 2020 1.270 1.290 1.180 1.260 691,766 -0.01(-0.79%)
Jul 29, 2020 1.260 1.310 1.260 1.270 204,508 +0.01(+0.79%)
Jul 28, 2020 1.300 1.300 1.230 1.260 180,449 +0.00(+0.00%)
Jul 27, 2020 1.310 1.350 1.260 1.260 396,645 -0.04(-3.08%)
Jul 24, 2020 1.300 1.317 1.281 1.300 151,700 -0.01(-0.76%)
Jul 23, 2020 1.300 1.360 1.280 1.310 460,719 -0.02(-1.50%)
Jul 22, 2020 1.320 1.430 1.260 1.330 817,779 +0.00(+0.00%)
Jul 21, 2020 1.340 1.350 1.320 1.330 194,137 -0.01(-0.75%)
Jul 20, 2020 1.320 1.360 1.320 1.340 193,307 +0.00(+0.00%)
Jul 17, 2020 1.350 1.390 1.300 1.340 539,200 -0.01(-0.74%)
Jul 16, 2020 1.350 1.430 1.330 1.350 867,205 -0.02(-1.46%)
Jul 15, 2020 1.300 1.390 1.300 1.370 1,011,334 +0.07(+5.38%)
Jul 14, 2020 1.350 1.370 1.250 1.300 217,175 -0.07(-5.11%)
Jul 13, 2020 1.380 1.380 1.330 1.370 300,614 -0.02(-1.44%)
Jul 10, 2020 1.330 1.441 1.300 1.390 1,378,300 +0.06(+4.51%)
Jul 09, 2020 1.350 1.380 1.310 1.330 92,135 -0.01(-0.75%)
Jul 08, 2020 1.320 1.380 1.300 1.340 144,704 +0.01(+0.75%)
Jul 07, 2020 1.390 1.400 1.320 1.330 161,573 -0.07(-5.00%)
Jul 06, 2020 1.320 1.410 1.320 1.400 234,065 +0.09(+6.87%)
Jul 02, 2020 1.350 1.365 1.280 1.310 135,600 -0.04(-2.96%)
Jul 01, 2020 1.320 1.390 1.320 1.350 101,751 +0.05(+3.85%)
Jun 30, 2020 1.430 1.470 1.300 1.300 390,453 -0.13(-9.09%)
Jun 29, 2020 1.450 1.480 1.420 1.430 201,881 -0.03(-2.05%)
Jun 26, 2020 1.500 1.540 1.450 1.460 217,200 -0.06(-3.95%)
Jun 25, 2020 1.550 1.550 1.500 1.520 214,580 -0.02(-1.30%)
Jun 24, 2020 1.520 1.580 1.510 1.540 298,524 -0.02(-1.28%)
Jun 23, 2020 1.590 1.650 1.520 1.560 609,642 -0.07(-4.29%)
Jun 22, 2020 1.670 1.690 1.620 1.630 286,797 -0.07(-4.12%)
Jun 19, 2020 1.720 1.740 1.600 1.700 1,269,000 -0.02(-1.16%)
Jun 18, 2020 1.610 1.970 1.520 1.720 4,055,203 +0.17(+10.97%)
Jun 17, 2020 1.570 1.650 1.490 1.550 973,947 -0.12(-7.19%)
Jun 16, 2020 1.530 1.770 1.470 1.670 2,905,155 +0.18(+12.08%)
Jun 15, 2020 1.460 1.550 1.420 1.490 509,746 -0.01(-0.67%)
Jun 12, 2020 1.550 1.900 1.460 1.500 2,973,500 +0.06(+4.17%)
Jun 11, 2020 1.560 1.560 1.390 1.440 1,090,897 -0.11(-7.10%)
Jun 10, 2020 1.480 1.650 1.450 1.550 1,102,982 +0.08(+5.80%)
Jun 09, 2020 1.500 1.520 1.410 1.465 100,544 -0.03(-2.33%)
Jun 08, 2020 1.470 1.520 1.360 1.500 171,718 +0.02(+1.35%)
Jun 05, 2020 1.500 1.510 1.463 1.480 135,400 -0.02(-1.33%)
Jun 04, 2020 1.520 1.540 1.480 1.500 146,073 -0.03(-1.96%)
Jun 03, 2020 1.550 1.570 1.510 1.530 105,815 +0.03(+2.00%)
Jun 02, 2020 1.570 1.590 1.480 1.500 79,776 -0.07(-4.46%)
Jun 01, 2020 1.520 1.590 1.510 1.570 96,825 +0.06(+3.97%)
May 29, 2020 1.610 1.615 1.450 1.510 155,200 -0.12(-7.34%)
May 28, 2020 1.710 1.710 1.600 1.630 257,829 -0.08(-4.70%)
May 27, 2020 1.680 2.090 1.670 1.710 606,495 +0.01(+0.61%)
May 26, 2020 1.780 1.780 1.690 1.700 107,541 +0.01(+0.57%)
May 22, 2020 1.750 1.760 1.670 1.690 116,000 -0.07(-3.98%)
May 21, 2020 1.710 1.787 1.700 1.760 105,044 +0.01(+0.57%)
May 20, 2020 1.880 1.900 1.710 1.750 262,813 -0.11(-5.91%)
May 19, 2020 1.920 1.970 1.850 1.860 171,750 -0.06(-3.12%)
May 18, 2020 1.990 2.070 1.910 1.920 165,927 -0.06(-3.03%)
May 15, 2020 2.020 2.060 1.860 1.980 372,000 -0.07(-3.41%)
May 14, 2020 2.240 2.250 2.000 2.050 424,235 -0.20(-8.89%)
May 13, 2020 2.300 2.500 2.010 2.250 1,371,542 +0.38(+20.32%)
May 12, 2020 1.790 2.090 1.780 1.870 1,010,029 +0.10(+5.65%)
May 11, 2020 1.710 1.790 1.700 1.770 116,190 +0.05(+2.91%)
May 08, 2020 1.730 1.810 1.710 1.720 86,700 -0.03(-1.71%)
May 07, 2020 1.730 1.820 1.720 1.750 115,588 -0.04(-2.24%)
May 06, 2020 1.720 1.820 1.720 1.790 93,993 +0.11(+6.55%)
May 05, 2020 1.770 1.770 1.680 1.680 83,771 -0.03(-1.75%)
May 04, 2020 1.820 1.820 1.700 1.710 107,336 -0.09(-4.98%)
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.