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

Galaxy Digital Holdings (OP: BRPHF )

9.661 +0.261 (+2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 31, 2020 2.150 2.180 2.050 2.170 158,200 +0.06(+2.91%)
Jul 30, 2020 2.000 2.120 1.795 2.109 102,463 +0.16(+8.28%)
Jul 29, 2020 1.912 2.120 1.912 1.947 249,301 +0.07(+3.63%)
Jul 28, 2020 1.940 2.240 1.847 1.879 432,557 -0.06(-3.08%)
Jul 27, 2020 1.650 2.150 1.650 1.939 403,906 +0.30(+18.49%)
Jul 24, 2020 1.666 1.780 1.594 1.636 384,400 -0.05(-3.01%)
Jul 23, 2020 1.615 1.700 1.530 1.687 392,106 +0.05(+2.92%)
Jul 22, 2020 1.656 1.850 1.536 1.639 397,200 -0.00(-0.04%)
Jul 21, 2020 1.290 1.660 1.250 1.640 450,993 +0.43(+36.09%)
Jul 20, 2020 1.220 1.290 1.190 1.205 12,469 -0.01(-1.22%)
Jul 17, 2020 1.194 1.300 1.194 1.220 15,400 +0.03(+2.76%)
Jul 16, 2020 1.190 1.239 1.172 1.187 35,925 -0.05(-4.20%)
Jul 15, 2020 1.286 1.300 1.180 1.239 59,354 -0.03(-2.02%)
Jul 14, 2020 1.264 1.265 1.180 1.265 18,167 +0.08(+7.18%)
Jul 13, 2020 1.260 1.320 1.178 1.180 48,007 -0.09(-6.97%)
Jul 10, 2020 1.296 1.330 1.224 1.268 83,900 -0.01(-0.60%)
Jul 09, 2020 1.500 1.500 1.234 1.276 30,212 -0.09(-6.53%)
Jul 08, 2020 1.350 1.440 1.270 1.365 50,016 +0.05(+3.58%)
Jul 07, 2020 1.240 1.450 1.240 1.318 19,673 +0.08(+6.29%)
Jul 06, 2020 1.248 1.340 1.240 1.240 49,712 +0.02(+1.79%)
Jul 02, 2020 1.204 1.270 1.200 1.218 39,000 +0.04(+3.24%)
Jul 01, 2020 1.300 1.300 1.050 1.180 47,429 +0.06(+5.21%)
Jun 30, 2020 1.028 1.162 1.027 1.122 64,888 +0.09(+8.89%)
Jun 29, 2020 0.9259 1.490 0.9000 1.030 122,574 +0.09(+9.57%)
Jun 26, 2020 1.020 1.020 0.9150 0.9400 169,700 -0.08(-8.12%)
Jun 25, 2020 1.034 1.100 1.000 1.023 96,234 -0.03(-2.56%)
Jun 24, 2020 1.100 1.490 1.033 1.050 140,240 -0.05(-4.55%)
Jun 23, 2020 1.290 1.300 1.100 1.100 170,567 -0.12(-9.84%)
Jun 22, 2020 1.250 1.320 1.200 1.220 103,047 -0.03(-2.40%)
Jun 19, 2020 1.217 1.500 1.180 1.250 76,100 +0.03(+2.46%)
Jun 18, 2020 1.173 1.500 1.173 1.220 72,996 +0.04(+3.39%)
Jun 17, 2020 1.270 1.270 1.155 1.180 80,282 -0.09(-7.09%)
Jun 16, 2020 1.310 1.335 1.260 1.270 85,079 +0.06(+5.03%)
Jun 15, 2020 1.242 1.290 1.180 1.209 239,119 -0.16(-11.74%)
Jun 12, 2020 1.280 1.370 1.200 1.370 424,400 +0.20(+17.00%)
Jun 11, 2020 1.463 1.482 1.171 1.171 209,339 -0.28(-19.34%)
Jun 10, 2020 1.311 1.546 1.311 1.452 417,194 +0.12(+9.07%)
Jun 09, 2020 1.305 1.343 1.290 1.331 150,145 +0.01(+0.86%)
Jun 08, 2020 1.290 1.327 1.290 1.320 101,773 +0.03(+2.29%)
Jun 05, 2020 1.247 1.290 1.239 1.290 12,200 +0.02(+1.68%)
Jun 04, 2020 1.284 1.300 1.256 1.269 70,651 +0.03(+2.31%)
Jun 03, 2020 1.171 1.300 1.171 1.240 188,885 +0.05(+4.20%)
Jun 02, 2020 1.200 1.299 1.100 1.190 215,042 +0.06(+5.39%)
Jun 01, 2020 1.011 1.170 1.011 1.129 24,438 +0.12(+11.68%)
May 29, 2020 1.041 1.085 1.011 1.011 62,200 -0.03(-2.79%)
May 28, 2020 1.042 1.050 1.040 1.040 8,200 +0.07(+7.22%)
May 27, 2020 0.9500 1.032 0.9500 0.9700 59,601 +0.01(+1.35%)
May 26, 2020 1.070 1.108 0.9400 0.9571 80,869 -0.15(-13.38%)
May 22, 2020 1.093 1.134 1.068 1.105 115,600 +0.07(+7.28%)
May 21, 2020 1.096 1.096 1.030 1.030 23,700 -0.07(-6.12%)
May 20, 2020 1.092 1.148 1.092 1.097 23,797 +0.06(+5.53%)
May 19, 2020 1.046 1.090 1.040 1.040 40,612 +0.00(+0.09%)
May 15, 2020 1.039 1.039 1.039 0 -0.03(-2.56%)
May 14, 2020 0.9333 1.076 0.9160 1.066 118,502 +0.13(+13.40%)
May 13, 2020 0.9272 0.9560 0.9090 0.9400 37,875 +0.03(+3.40%)
May 12, 2020 0.8757 0.9293 0.8757 0.9091 6,354 +0.01(+1.01%)
May 11, 2020 0.9000 0.9061 0.8289 0.9000 36,562 -0.07(-7.64%)
May 08, 2020 1.000 1.051 0.9745 0.9745 80,400 -0.02(-1.64%)
May 07, 2020 0.8400 0.9907 0.8400 0.9907 32,074 +0.15(+18.29%)
May 06, 2020 0.8260 0.8689 0.7991 0.8375 12,810 -0.01(-0.59%)
May 05, 2020 0.8298 0.8425 0.7858 0.8425 18,480 +0.03(+3.34%)
May 04, 2020 0.8962 0.8962 0.8108 0.8153 5,814 -0.08(-9.03%)
May 01, 2020 0.9412 0.9475 0.8600 0.8962 13,400 -0.07(-6.76%)
Apr 30, 2020 0.9250 0.9612 0.9250 0.9612 5,301 +0.04(+4.17%)
Apr 29, 2020 0.8957 0.9400 0.8957 0.9227 42,275 +0.11(+13.91%)
Apr 28, 2020 0.8300 0.8560 0.8100 0.8100 63,355 +0.00(+0.00%)
Apr 27, 2020 0.7910 0.8200 0.7845 0.8100 40,143 +0.03(+3.24%)
Apr 24, 2020 0.7558 0.7990 0.7558 0.7846 58,200 +0.03(+4.61%)
Apr 23, 2020 0.6974 0.8117 0.6974 0.7500 37,437 +0.08(+11.94%)
Apr 22, 2020 0.6741 0.6741 0.6700 0.6700 4,560 -0.01(-1.79%)
Apr 21, 2020 0.6808 0.6822 0.6808 0.6822 400 -0.03(-4.09%)
Apr 20, 2020 0.7100 0.7113 0.6914 0.7113 16,343 -0.01(-0.85%)
Apr 17, 2020 0.7151 0.7174 0.7151 0.7174 14,100 +0.00(+0.53%)
Apr 16, 2020 0.7000 0.7136 0.7000 0.7136 899 +0.00(+0.51%)
Apr 14, 2020 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Apr 13, 2020 0.7246 0.7271 0.6677 0.7100 151,597 -0.03(-3.49%)
Apr 09, 2020 0.7066 0.7357 0.7066 0.7357 4,400 +0.03(+4.59%)
Apr 08, 2020 0.7035 0.7038 0.6710 0.7034 16,583 +0.02(+3.27%)
Apr 07, 2020 0.7129 0.7150 0.6811 0.6811 20,400 -0.01(-1.55%)
Apr 06, 2020 0.6640 0.7350 0.6473 0.6918 29,200 +0.03(+4.33%)
Apr 03, 2020 0.6640 0.6640 0.6109 0.6631 18,500 -0.01(-1.70%)
Apr 02, 2020 0.6000 0.6746 0.5299 0.6746 128,700 +0.13(+23.44%)
Apr 01, 2020 0.5459 0.5468 0.5459 0.5465 5,285 -0.07(-10.63%)
Mar 31, 2020 0.5549 0.6639 0.5549 0.6115 11,050 -0.04(-5.63%)
Mar 30, 2020 0.6480 0.6480 0.6480 0.6480 400 -0.05(-6.63%)
Mar 27, 2020 0.6136 0.6940 0.5961 0.6940 12,800 +0.07(+10.72%)
Mar 26, 2020 0.6355 0.6355 0.6268 0.6268 2,093 +0.01(+0.92%)
Mar 25, 2020 0.6089 0.6450 0.5992 0.6211 19,400 +0.02(+3.05%)
Mar 24, 2020 0.5582 0.6027 0.5582 0.6027 790 +0.03(+4.36%)
Mar 23, 2020 0.5775 0.5775 0.5775 0.5775 1,005 -0.01(-1.16%)
Mar 20, 2020 0.5948 0.5948 0.5843 0.5843 5,600 +0.01(+2.51%)
Mar 19, 2020 0.4090 0.5874 0.4090 0.5700 57,900 +0.14(+32.77%)
Mar 18, 2020 0.4481 0.4481 0.4169 0.4293 39,375 -0.07(-13.53%)
Mar 17, 2020 0.4927 0.4973 0.4644 0.4965 41,949 -0.01(-2.65%)
Mar 16, 2020 0.4129 0.5432 0.4129 0.5100 29,258 -0.02(-3.10%)
Mar 13, 2020 0.5683 0.6000 0.4844 0.5263 91,100 -0.05(-9.23%)
Mar 12, 2020 0.5700 0.6546 0.5700 0.5798 73,689 -0.11(-16.42%)
Mar 11, 2020 0.6940 0.7184 0.6937 0.6937 4,028 -0.00(-0.62%)
Mar 10, 2020 0.7300 0.7329 0.6800 0.6980 9,305 -0.03(-4.17%)
Mar 09, 2020 0.7193 0.7308 0.5690 0.7284 39,269 -0.05(-6.66%)
Mar 06, 2020 0.7900 0.8000 0.7804 0.7804 10,600 -0.03(-3.43%)
Mar 05, 2020 0.8480 0.8480 0.8081 0.8081 11,552 -0.03(-3.11%)
Mar 04, 2020 0.8225 0.8400 0.8100 0.8340 10,766 +0.01(+0.74%)
Mar 03, 2020 0.8545 0.8800 0.8279 0.8279 5,114 -0.04(-4.84%)
Mar 02, 2020 0.8800 0.8964 0.8700 0.8700 11,996 +0.02(+2.26%)
Feb 28, 2020 0.8549 0.8613 0.8508 0.8508 14,800 -0.15(-14.92%)
Feb 27, 2020 0.8652 1.000 0.8500 1.000 6,791 +0.11(+12.36%)
Feb 26, 2020 0.8988 0.9218 0.8800 0.8900 42,930 -0.08(-8.14%)
Feb 25, 2020 0.9689 0.9689 0.9689 123 +0.00(+0.00%)
Feb 24, 2020 1.028 1.028 0.9689 0.9689 2,300 -0.04(-4.24%)
Feb 21, 2020 0.9490 1.019 0.9490 1.012 16,000 +0.03(+3.24%)
Feb 20, 2020 1.035 1.035 0.9754 0.9800 29,645 -0.06(-5.77%)
Feb 19, 2020 1.050 1.050 1.010 1.040 66,709 +0.00(+0.43%)
Feb 18, 2020 1.006 1.036 0.9480 1.036 27,936 -0.01(-1.38%)
Feb 14, 2020 1.030 1.100 1.010 1.050 66,900 -0.02(-1.70%)
Feb 13, 2020 1.040 1.119 1.040 1.068 9,224 +0.00(+0.17%)
Feb 12, 2020 1.050 1.113 1.030 1.066 73,927 +0.03(+2.98%)
Feb 11, 2020 0.8800 1.060 0.8800 1.036 52,910 +0.15(+17.28%)
Feb 10, 2020 0.8803 0.9100 0.8803 0.8829 21,373 +0.01(+1.48%)
Feb 07, 2020 0.8769 0.8800 0.8700 0.8700 4,500 -0.01(-0.58%)
Feb 06, 2020 0.8454 0.8834 0.8454 0.8751 21,278 -0.00(-0.32%)
Feb 05, 2020 0.8251 0.8780 0.8192 0.8779 27,335 +0.07(+8.66%)
Feb 04, 2020 0.8269 0.8269 0.7900 0.8079 75,802 -0.02(-2.97%)
Feb 03, 2020 0.8700 0.8700 0.8326 0.8326 18,969 -0.01(-0.88%)
Jan 31, 2020 0.8980 0.8980 0.8300 0.8400 29,800 -0.07(-7.25%)
Jan 30, 2020 0.8804 0.9131 0.8804 0.9057 12,060 +0.04(+4.58%)
Jan 29, 2020 0.8900 0.8989 0.8660 0.8660 10,340 -0.03(-3.56%)
Jan 28, 2020 0.9232 0.9300 0.8980 0.8980 12,870 -0.04(-3.96%)
Jan 27, 2020 0.8915 0.9350 0.8915 0.9350 17,100 +0.03(+3.53%)
Jan 24, 2020 0.8846 0.9031 0.8600 0.9031 15,300 +0.04(+4.65%)
Jan 23, 2020 0.8996 0.9200 0.8630 0.8630 7,260 -0.04(-4.12%)
Jan 22, 2020 0.9430 0.9430 0.9000 0.9001 24,350 -0.08(-7.76%)
Jan 21, 2020 1.014 1.020 0.9613 0.9758 13,179 -0.04(-3.95%)
Jan 17, 2020 0.9890 1.016 0.9662 1.016 27,700 +0.05(+4.74%)
Jan 16, 2020 0.9867 0.9900 0.9600 0.9699 1,643 -0.02(-2.16%)
Jan 15, 2020 0.9800 0.9913 0.9673 0.9913 5,840 -0.01(-0.66%)
Jan 14, 2020 0.9086 0.9979 0.9086 0.9979 23,766 +0.14(+16.03%)
Jan 13, 2020 0.8456 0.8600 0.8456 0.8600 5,800 +0.01(+1.43%)
Jan 10, 2020 0.8467 0.8479 0.8466 0.8479 1,600 +0.02(+2.16%)
Jan 09, 2020 0.8510 0.8510 0.8173 0.8300 7,663 -0.07(-7.35%)
Jan 08, 2020 0.9037 0.9114 0.8919 0.8958 4,135 -0.02(-2.62%)
Jan 07, 2020 0.8600 0.9199 0.8554 0.9199 8,956 +0.08(+9.51%)
Jan 06, 2020 0.8427 0.8428 0.8337 0.8400 7,881 +0.03(+3.07%)
Jan 03, 2020 0.8400 0.8400 0.8150 0.8150 2,800 -0.03(-3.13%)
Jan 02, 2020 0.8109 0.8500 0.8109 0.8413 5,727 +0.03(+3.23%)
Dec 31, 2019 0.8258 0.8300 0.8000 0.8150 20,300 +0.00(+0.00%)
Dec 30, 2019 0.8300 0.8300 0.8150 0.8150 6,650 -0.02(-1.81%)
Dec 27, 2019 0.8300 0.8300 0.8300 0.8300 1,900 -0.03(-3.08%)
Dec 24, 2019 0.8564 0.8564 0.8564 0 +0.03(+3.18%)
Dec 23, 2019 0.8635 0.8635 0.8193 0.8300 30,250 -0.03(-3.01%)
Dec 20, 2019 0.8939 0.8939 0.8558 0.8558 8,700 -0.04(-4.23%)
Dec 19, 2019 0.8739 0.9000 0.8729 0.8936 29,500 +0.02(+2.13%)
Dec 18, 2019 0.8587 0.8750 0.8587 0.8750 3,408 +0.02(+1.74%)
Dec 17, 2019 0.8301 0.8600 0.8301 0.8600 5,661 +0.03(+3.61%)
Dec 16, 2019 0.8500 0.8500 0.8200 0.8300 38,528 -0.02(-2.35%)
Dec 13, 2019 0.8280 0.8500 0.8280 0.8500 10,700 +0.01(+0.59%)
Dec 12, 2019 0.8450 0.8450 0.8450 0.8450 5,127 -0.00(-0.27%)
Dec 11, 2019 0.8473 0.8473 0.8473 0.8473 1,731 +0.03(+3.33%)
Dec 10, 2019 0.8200 0.8200 0.8200 0.8200 2,002 -0.03(-3.53%)
Dec 09, 2019 0.8551 0.8650 0.8500 0.8500 12,140 +0.04(+4.38%)
Dec 05, 2019 0.8143 0.8143 0.8143 0 -0.04(-4.20%)
Dec 04, 2019 0.8620 0.8663 0.8500 0.8500 6,959 +0.02(+2.10%)
Dec 03, 2019 0.8843 0.8843 0.8023 0.8325 18,010 -0.03(-3.53%)
Dec 02, 2019 0.9230 0.9230 0.8584 0.8630 8,046 -0.06(-6.90%)
Nov 29, 2019 0.9270 0.9270 0.9270 0.9270 1,500 -0.02(-2.05%)
Nov 27, 2019 0.9500 0.9500 0.9464 0.9464 4,400 -0.04(-4.40%)
Nov 26, 2019 0.9340 1.002 0.9340 0.9900 37,335 -0.03(-2.51%)
Nov 25, 2019 0.9441 1.049 0.9412 1.016 4,330 +0.16(+18.77%)
Nov 22, 2019 0.8400 0.8556 0.8400 0.8550 5,000 +0.02(+1.79%)
Nov 21, 2019 0.8010 0.8540 0.7884 0.8400 93,624 +0.03(+4.17%)
Nov 20, 2019 0.7730 0.8550 0.7730 0.8064 18,183 +0.04(+4.73%)
Nov 19, 2019 0.8300 0.8450 0.7564 0.7700 78,646 -0.03(-3.75%)
Nov 18, 2019 0.8597 0.8680 0.8000 0.8000 25,332 -0.05(-5.88%)
Nov 15, 2019 0.8722 0.8722 0.8440 0.8500 24,700 -0.01(-1.47%)
Nov 14, 2019 0.9077 0.9077 0.8622 0.8627 18,975 -0.03(-3.07%)
Nov 13, 2019 0.8920 0.9086 0.8883 0.8900 11,477 -0.02(-2.17%)
Nov 12, 2019 0.9204 0.9204 0.8700 0.9097 17,403 -0.01(-1.28%)
Nov 11, 2019 0.9800 0.9800 0.9053 0.9215 12,653 -0.05(-5.29%)
Nov 08, 2019 0.9023 0.9730 0.8750 0.9730 62,000 +0.08(+9.33%)
Nov 07, 2019 0.9331 0.9331 0.8900 0.8900 25,792 -0.08(-7.93%)
Nov 06, 2019 1.000 1.000 0.9500 0.9667 52,332 +0.01(+0.70%)
Nov 05, 2019 0.9700 0.9700 0.9509 0.9600 2,871 -0.02(-2.01%)
Nov 04, 2019 0.9900 1.000 0.9797 0.9797 12,964 -0.01(-1.04%)
Nov 01, 2019 0.9972 1.037 0.9864 0.9900 31,400 -0.01(-0.70%)
Oct 31, 2019 1.059 1.060 0.9970 0.9970 46,299 -0.10(-9.42%)
Oct 30, 2019 1.023 1.101 1.004 1.101 18,400 +0.00(+0.06%)
Oct 29, 2019 1.114 1.120 1.055 1.100 53,181 -0.11(-9.24%)
Oct 28, 2019 1.260 1.260 1.167 1.212 23,126 -0.01(-1.19%)
Oct 25, 2019 1.150 1.250 1.150 1.227 17,000 +0.20(+19.09%)
Oct 24, 2019 0.9800 1.030 0.9800 1.030 15,700 +0.05(+4.80%)
Oct 23, 2019 0.9858 1.000 0.9828 0.9828 18,007 -0.06(-5.64%)
Oct 22, 2019 1.120 1.120 1.000 1.042 49,325 -0.05(-4.32%)
Oct 21, 2019 1.090 1.120 1.089 1.089 2,429 -0.01(-0.96%)
Oct 18, 2019 1.139 1.139 1.080 1.099 50,500 -0.04(-3.33%)
Oct 17, 2019 1.100 1.137 1.064 1.137 25,059 +0.14(+13.68%)
Oct 16, 2019 1.002 1.002 1.000 1.000 2,671 +0.00(+0.00%)
Oct 15, 2019 1.070 1.070 0.9555 1.000 53,349 -0.13(-11.19%)
Oct 11, 2019 1.126 1.126 1.126 0 +0.01(+0.88%)
Oct 10, 2019 1.110 1.116 1.110 1.116 11,055 +0.02(+1.66%)
Oct 09, 2019 1.185 1.185 1.090 1.098 2,034 -0.07(-6.15%)
Oct 08, 2019 1.170 1.170 1.170 80 +0.00(+0.00%)
Oct 07, 2019 1.197 1.197 1.170 1.170 12,792 -0.01(-1.17%)
Oct 04, 2019 1.184 1.184 1.184 1.184 2,000 +0.04(+3.66%)
Oct 03, 2019 1.135 1.173 1.135 1.142 2,094 -0.02(-1.55%)
Oct 02, 2019 1.158 1.160 1.158 1.160 1,333 -0.00(-0.09%)
Oct 01, 2019 1.180 1.180 1.161 1.161 4,100 -0.01(-1.16%)
Sep 30, 2019 1.187 1.208 1.175 1.175 3,151 -0.02(-1.79%)
Sep 27, 2019 1.185 1.220 1.172 1.196 24,600 +0.04(+3.10%)
Sep 26, 2019 1.193 1.193 1.130 1.160 3,854 -0.02(-1.71%)
Sep 25, 2019 1.187 1.194 1.180 1.180 10,375 -0.07(-5.58%)
Sep 24, 2019 1.248 1.287 1.240 1.250 29,078 -0.06(-4.43%)
Sep 23, 2019 1.330 1.330 1.293 1.308 4,859 -0.04(-2.75%)
Sep 20, 2019 1.343 1.367 1.343 1.345 5,800 +0.03(+2.28%)
Sep 19, 2019 1.316 1.332 1.293 1.315 8,400 -0.05(-3.57%)
Sep 18, 2019 1.414 1.414 1.334 1.364 35,605 -0.06(-4.24%)
Sep 17, 2019 1.410 1.424 1.410 1.424 7,127 -0.00(-0.01%)
Sep 16, 2019 1.400 1.424 1.375 1.424 9,811 +0.03(+1.81%)
Sep 13, 2019 1.399 1.399 1.399 1.399 500 -0.03(-2.02%)
Sep 12, 2019 1.429 1.443 1.428 1.428 17,725 -0.00(-0.11%)
Sep 11, 2019 1.417 1.448 1.417 1.429 9,630 -0.02(-1.37%)
Sep 10, 2019 1.447 1.449 1.447 1.449 3,216 +0.00(+0.12%)
Sep 09, 2019 1.455 1.455 1.409 1.448 14,111 +0.02(+1.14%)
Sep 06, 2019 1.483 1.520 1.420 1.431 57,500 -0.05(-3.30%)
Sep 05, 2019 1.457 1.480 1.440 1.480 18,056 +0.03(+2.07%)
Sep 04, 2019 1.453 1.453 1.393 1.450 2,230 +0.05(+3.32%)
Sep 03, 2019 1.380 1.403 1.323 1.403 16,340 +0.12(+9.02%)
Aug 30, 2019 1.300 1.350 1.287 1.287 65,400 +0.03(+2.23%)
Aug 29, 2019 1.282 1.282 1.259 1.259 50,050 -0.06(-4.53%)
Aug 28, 2019 1.302 1.348 1.302 1.319 17,560 +0.03(+2.54%)
Aug 27, 2019 1.332 1.340 1.277 1.286 15,195 -0.05(-3.47%)
Aug 26, 2019 1.312 1.340 1.289 1.333 8,282 +0.04(+2.76%)
Aug 23, 2019 1.303 1.319 1.292 1.297 26,400 -0.01(-1.01%)
Aug 22, 2019 1.350 1.350 1.310 1.310 8,095 -0.04(-2.96%)
Aug 21, 2019 1.345 1.368 1.337 1.350 12,450 +0.01(+0.75%)
Aug 20, 2019 1.440 1.440 1.303 1.340 14,887 -0.11(-7.77%)
Aug 19, 2019 1.350 1.453 1.350 1.453 74,407 +0.08(+6.21%)
Aug 16, 2019 1.339 1.380 1.336 1.368 6,200 +0.03(+2.09%)
Aug 15, 2019 1.331 1.340 1.331 1.340 12,400 +0.01(+0.75%)
Aug 14, 2019 1.439 1.439 1.325 1.330 74,450 -0.10(-6.91%)
Aug 13, 2019 1.449 1.475 1.426 1.429 99,060 -0.05(-3.20%)
Aug 12, 2019 1.546 1.546 1.450 1.476 44,133 -0.07(-4.72%)
Aug 09, 2019 1.545 1.571 1.538 1.549 14,700 -0.00(-0.06%)
Aug 08, 2019 1.546 1.550 1.540 1.550 9,490 -0.00(-0.06%)
Aug 07, 2019 1.572 1.646 1.547 1.551 8,388 -0.09(-5.71%)
Aug 06, 2019 1.590 1.645 1.590 1.645 9,412 +0.05(+3.46%)
Aug 05, 2019 1.590 1.590 1.590 1.590 10,000 -0.01(-0.63%)
Aug 02, 2019 1.550 1.650 1.550 1.600 12,900 -0.02(-1.23%)
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.