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

Huya Inc ADR (NY: HUYA )

4.380 -0.030 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 8.040 8.410 7.930 8.340 4,376,338 +0.37(+4.64%)
Sep 29, 2021 8.020 8.280 7.960 7.970 2,373,071 -0.14(-1.73%)
Sep 28, 2021 8.400 8.650 8.100 8.110 2,819,351 -0.31(-3.68%)
Sep 27, 2021 8.270 8.510 8.050 8.420 4,218,265 +0.08(+0.96%)
Sep 24, 2021 8.590 8.600 8.230 8.340 2,325,064 -0.35(-4.03%)
Sep 23, 2021 8.750 8.780 8.430 8.690 2,273,015 -0.06(-0.69%)
Sep 22, 2021 8.610 8.941 8.610 8.750 2,082,134 +0.18(+2.10%)
Sep 21, 2021 8.850 8.940 8.510 8.570 1,885,246 -0.13(-1.49%)
Sep 20, 2021 8.910 9.070 8.560 8.700 2,783,504 -0.51(-5.54%)
Sep 17, 2021 9.300 9.380 9.070 9.210 2,813,904 +0.05(+0.55%)
Sep 16, 2021 9.210 9.330 9.030 9.160 2,105,801 -0.15(-1.61%)
Sep 15, 2021 9.240 9.370 9.090 9.310 3,074,166 -0.05(-0.53%)
Sep 14, 2021 9.920 10.11 9.300 9.360 3,098,904 -0.74(-7.33%)
Sep 13, 2021 9.910 10.44 9.560 10.10 3,361,270 +0.03(+0.30%)
Sep 10, 2021 10.06 10.42 9.980 10.07 2,959,937 +0.14(+1.41%)
Sep 09, 2021 10.22 10.29 9.730 9.930 7,139,955 -0.91(-8.39%)
Sep 08, 2021 10.96 11.23 10.52 10.84 2,890,459 -0.60(-5.24%)
Sep 07, 2021 11.14 11.75 11.14 11.44 2,670,014 +0.22(+1.96%)
Sep 03, 2021 11.02 11.44 11.02 11.22 2,757,455 -0.02(-0.18%)
Sep 02, 2021 11.19 11.47 11.03 11.24 2,278,745 -0.04(-0.35%)
Sep 01, 2021 10.70 11.51 10.70 11.28 4,367,465 +0.59(+5.52%)
Aug 31, 2021 10.28 10.83 10.20 10.69 3,535,729 +0.70(+7.01%)
Aug 30, 2021 9.870 9.990 9.490 9.990 3,129,442 -0.38(-3.66%)
Aug 27, 2021 10.56 10.77 10.37 10.37 2,075,365 -0.31(-2.90%)
Aug 26, 2021 10.80 11.00 10.59 10.68 1,827,703 -0.06(-0.56%)
Aug 25, 2021 10.68 10.89 10.30 10.74 2,595,691 -0.17(-1.56%)
Aug 24, 2021 10.39 11.01 10.27 10.91 6,519,964 +1.00(+10.09%)
Aug 23, 2021 9.950 10.08 9.515 9.910 3,624,947 +0.20(+2.06%)
Aug 20, 2021 9.700 10.14 9.560 9.710 3,603,321 +0.16(+1.68%)
Aug 19, 2021 9.390 9.660 9.150 9.550 3,353,239 -0.05(-0.52%)
Aug 18, 2021 9.500 9.810 9.050 9.600 3,909,425 +0.10(+1.05%)
Aug 17, 2021 9.100 9.840 8.810 9.500 5,553,940 +0.00(+0.00%)
Aug 16, 2021 9.900 10.03 9.490 9.500 4,195,434 -0.60(-5.94%)
Aug 13, 2021 10.33 10.35 10.04 10.10 1,853,049 -0.20(-1.94%)
Aug 12, 2021 10.59 10.66 10.27 10.30 3,148,032 -0.40(-3.74%)
Aug 11, 2021 11.10 11.11 10.70 10.70 2,590,758 -0.31(-2.82%)
Aug 10, 2021 11.42 11.57 10.90 11.01 3,197,870 -0.28(-2.48%)
Aug 09, 2021 10.98 11.71 10.90 11.29 4,431,554 +0.51(+4.73%)
Aug 06, 2021 11.47 11.66 10.77 10.78 5,365,390 -0.72(-6.26%)
Aug 05, 2021 11.70 11.84 11.38 11.50 2,743,490 -0.32(-2.71%)
Aug 04, 2021 12.09 12.39 11.76 11.82 2,361,654 -0.04(-0.34%)
Aug 03, 2021 12.38 12.51 11.62 11.86 4,340,199 -1.08(-8.35%)
Aug 02, 2021 12.85 13.15 12.41 12.94 2,926,379 +0.15(+1.17%)
Jul 30, 2021 12.50 13.07 12.47 12.79 2,339,169 +0.00(+0.00%)
Jul 29, 2021 13.15 13.21 12.39 12.79 2,335,312 -0.03(-0.23%)
Jul 28, 2021 12.43 13.06 12.26 12.82 4,267,161 +0.86(+7.19%)
Jul 27, 2021 12.39 12.89 11.71 11.96 7,292,188 -1.14(-8.70%)
Jul 26, 2021 13.02 13.80 12.75 13.10 4,720,326 -0.29(-2.17%)
Jul 23, 2021 13.67 13.82 13.11 13.39 3,517,814 -0.76(-5.37%)
Jul 22, 2021 14.48 14.59 14.04 14.15 1,291,558 -0.28(-1.94%)
Jul 21, 2021 14.17 14.59 14.04 14.43 2,074,571 +0.23(+1.62%)
Jul 20, 2021 14.35 14.40 13.80 14.20 2,757,465 -0.21(-1.46%)
Jul 19, 2021 15.24 15.25 14.30 14.41 3,473,040 -0.97(-6.31%)
Jul 16, 2021 15.79 15.84 15.26 15.38 2,044,833 -0.43(-2.72%)
Jul 15, 2021 15.68 16.15 15.40 15.81 2,763,596 +0.13(+0.83%)
Jul 14, 2021 15.88 16.05 15.25 15.68 2,682,239 -0.08(-0.51%)
Jul 13, 2021 15.00 15.95 14.89 15.76 4,961,960 +0.88(+5.91%)
Jul 12, 2021 14.87 15.12 14.60 14.88 4,112,282 -0.25(-1.65%)
Jul 09, 2021 15.17 15.25 14.68 15.13 2,550,823 +0.11(+0.73%)
Jul 08, 2021 14.95 15.46 14.60 15.02 7,296,544 -0.41(-2.66%)
Jul 07, 2021 16.20 16.27 15.37 15.43 2,657,892 -0.73(-4.52%)
Jul 06, 2021 16.35 16.57 15.63 16.16 4,724,060 -0.34(-2.06%)
Jul 02, 2021 17.07 17.10 16.49 16.50 1,988,517 -0.75(-4.35%)
Jul 01, 2021 17.62 17.76 16.93 17.25 2,049,209 -0.40(-2.27%)
Jun 30, 2021 17.73 17.80 17.45 17.65 1,864,510 +0.00(+0.00%)
Jun 29, 2021 17.42 17.73 17.22 17.65 2,482,582 +0.04(+0.23%)
Jun 28, 2021 17.39 17.67 17.15 17.61 2,451,988 +0.36(+2.09%)
Jun 25, 2021 17.22 18.13 17.11 17.25 4,133,761 +0.03(+0.17%)
Jun 24, 2021 16.87 17.79 16.87 17.22 7,052,362 +0.37(+2.20%)
Jun 23, 2021 16.39 17.15 16.39 16.85 1,557,154 +0.55(+3.37%)
Jun 22, 2021 16.46 16.90 15.82 16.30 3,311,108 -0.16(-0.97%)
Jun 21, 2021 16.72 16.97 16.01 16.46 1,907,703 -0.32(-1.91%)
Jun 18, 2021 16.85 17.14 16.68 16.78 2,377,701 -0.18(-1.06%)
Jun 17, 2021 16.69 17.19 16.59 16.96 3,113,954 +0.41(+2.48%)
Jun 16, 2021 16.23 16.84 16.12 16.55 2,219,028 +0.17(+1.04%)
Jun 15, 2021 16.79 17.07 15.92 16.38 3,324,667 -0.34(-2.03%)
Jun 14, 2021 16.29 16.98 16.15 16.72 2,734,235 +0.68(+4.24%)
Jun 11, 2021 16.11 16.18 15.82 16.04 2,016,335 +0.11(+0.69%)
Jun 10, 2021 16.29 16.86 15.79 15.93 3,575,471 -0.09(-0.56%)
Jun 09, 2021 17.65 17.96 15.97 16.02 8,492,865 -0.28(-1.72%)
Jun 08, 2021 14.95 16.41 14.87 16.30 7,886,010 +1.52(+10.28%)
Jun 07, 2021 15.00 15.00 14.65 14.78 3,621,369 -0.08(-0.54%)
Jun 04, 2021 15.27 15.29 14.73 14.86 2,486,556 -0.16(-1.07%)
Jun 03, 2021 15.02 15.51 14.98 15.02 4,510,068 -0.11(-0.73%)
Jun 02, 2021 15.90 16.03 14.98 15.13 3,949,372 -0.69(-4.36%)
Jun 01, 2021 15.49 15.98 15.30 15.82 4,089,552 +0.52(+3.40%)
May 28, 2021 15.23 15.72 14.96 15.30 5,098,927 +0.25(+1.66%)
May 27, 2021 14.65 15.08 14.37 15.05 3,271,857 +0.38(+2.59%)
May 26, 2021 14.78 14.79 14.40 14.67 5,066,429 +0.06(+0.41%)
May 25, 2021 14.70 15.05 14.59 14.61 3,383,445 +0.08(+0.55%)
May 24, 2021 14.84 14.90 14.32 14.53 2,209,966 -0.25(-1.69%)
May 21, 2021 15.50 15.55 14.77 14.78 2,868,083 -0.52(-3.40%)
May 20, 2021 15.27 15.79 15.18 15.30 2,737,644 +0.18(+1.19%)
May 19, 2021 14.85 15.37 14.80 15.12 3,137,505 +0.01(+0.07%)
May 18, 2021 15.45 15.65 14.94 15.11 4,910,508 -0.36(-2.33%)
May 17, 2021 15.29 15.54 15.02 15.47 2,340,572 -0.11(-0.71%)
May 14, 2021 15.19 15.90 15.19 15.58 3,647,356 +0.60(+4.01%)
May 13, 2021 15.42 15.61 14.71 14.98 4,602,384 -0.35(-2.28%)
May 12, 2021 15.60 16.04 15.25 15.33 2,898,546 -0.60(-3.77%)
May 11, 2021 15.06 16.18 14.78 15.93 4,702,558 +0.54(+3.51%)
May 10, 2021 16.46 16.46 15.34 15.39 3,585,610 -0.98(-5.99%)
May 07, 2021 16.82 16.99 16.37 16.37 2,326,697 -0.33(-1.98%)
May 06, 2021 16.27 16.74 15.97 16.70 2,740,840 +0.34(+2.08%)
May 05, 2021 16.90 17.09 16.26 16.36 2,404,063 -0.48(-2.85%)
May 04, 2021 17.11 17.50 16.61 16.84 1,960,599 -0.24(-1.41%)
May 03, 2021 17.60 17.69 16.99 17.08 2,780,496 -0.54(-3.06%)
Apr 30, 2021 18.00 18.14 17.41 17.62 2,302,600 -0.57(-3.13%)
Apr 29, 2021 19.10 19.12 18.08 18.19 2,746,423 -0.81(-4.26%)
Apr 28, 2021 18.90 19.19 18.41 19.00 1,974,975 +0.34(+1.82%)
Apr 27, 2021 18.96 19.02 18.47 18.66 1,964,231 -0.11(-0.59%)
Apr 26, 2021 18.61 18.91 18.23 18.77 2,069,770 +0.27(+1.46%)
Apr 23, 2021 17.89 18.51 17.82 18.50 1,732,700 +0.74(+4.17%)
Apr 22, 2021 18.30 18.47 17.59 17.76 1,883,362 -0.08(-0.45%)
Apr 21, 2021 17.72 17.88 17.21 17.84 1,731,929 +0.17(+0.96%)
Apr 20, 2021 18.00 18.30 17.53 17.67 1,596,416 -0.30(-1.67%)
Apr 19, 2021 18.50 19.16 17.85 17.97 4,344,718 -0.20(-1.10%)
Apr 16, 2021 17.85 18.17 17.51 18.17 1,625,200 +0.52(+2.95%)
Apr 15, 2021 18.23 18.50 17.60 17.65 2,221,686 -0.37(-2.05%)
Apr 14, 2021 18.41 18.55 17.81 18.02 1,840,918 -0.22(-1.21%)
Apr 13, 2021 18.05 18.64 17.78 18.24 2,501,843 +0.56(+3.17%)
Apr 12, 2021 18.25 18.37 17.51 17.68 2,505,626 -0.75(-4.07%)
Apr 09, 2021 18.36 18.74 18.17 18.43 3,009,600 -0.36(-1.92%)
Apr 08, 2021 19.00 19.00 18.27 18.79 4,402,373 +0.16(+0.86%)
Apr 07, 2021 19.27 19.39 18.22 18.63 4,206,703 -0.87(-4.46%)
Apr 06, 2021 19.00 19.66 18.82 19.50 5,458,599 +0.76(+4.06%)
Apr 05, 2021 19.81 19.95 18.68 18.74 7,959,255 -0.80(-4.09%)
Apr 01, 2021 20.15 20.16 19.43 19.54 4,995,800 +0.06(+0.31%)
Mar 31, 2021 19.79 20.74 19.41 19.48 3,341,037 +0.08(+0.41%)
Mar 30, 2021 19.75 20.00 19.25 19.40 3,427,546 -0.55(-2.76%)
Mar 29, 2021 20.89 20.90 19.60 19.95 2,649,623 -0.68(-3.30%)
Mar 26, 2021 21.20 21.50 19.30 20.63 3,502,800 -0.45(-2.13%)
Mar 25, 2021 20.33 21.81 20.10 21.08 2,293,416 -0.12(-0.57%)
Mar 24, 2021 22.86 22.86 21.00 21.20 3,302,594 -1.16(-5.19%)
Mar 23, 2021 24.44 24.52 22.10 22.36 3,851,525 -2.27(-9.22%)
Mar 22, 2021 25.35 25.67 24.63 24.63 1,460,878 -0.36(-1.44%)
Mar 19, 2021 24.07 24.99 23.80 24.99 1,341,400 +0.99(+4.12%)
Mar 18, 2021 25.06 25.17 23.87 24.00 2,347,035 -1.55(-6.07%)
Mar 17, 2021 25.99 25.99 24.72 25.55 1,841,600 -0.66(-2.52%)
Mar 16, 2021 25.97 26.98 25.91 26.21 1,883,304 +0.63(+2.46%)
Mar 15, 2021 26.58 26.89 25.49 25.58 1,546,372 -0.77(-2.92%)
Mar 12, 2021 25.30 26.40 25.00 26.35 1,507,300 +0.07(+0.27%)
Mar 11, 2021 26.10 26.60 25.94 26.28 1,171,769 +1.27(+5.08%)
Mar 10, 2021 26.71 26.80 24.94 25.01 1,412,310 -0.97(-3.73%)
Mar 09, 2021 25.20 26.47 25.20 25.98 1,920,385 +1.62(+6.65%)
Mar 08, 2021 25.93 26.34 24.11 24.36 1,589,779 -1.81(-6.92%)
Mar 05, 2021 26.31 26.38 23.53 26.17 2,987,500 +0.29(+1.12%)
Mar 04, 2021 25.68 26.28 24.58 25.88 3,972,836 -0.42(-1.60%)
Mar 03, 2021 27.97 28.20 25.87 26.30 1,582,986 -1.08(-3.94%)
Mar 02, 2021 27.38 28.64 27.08 27.38 1,219,210 -0.17(-0.62%)
Mar 01, 2021 27.10 28.08 26.61 27.55 1,778,778 +1.20(+4.55%)
Feb 26, 2021 27.93 28.60 26.35 26.35 3,826,300 -1.68(-5.99%)
Feb 25, 2021 28.45 29.55 27.36 28.03 2,809,829 -0.38(-1.34%)
Feb 24, 2021 27.75 28.90 27.21 28.41 3,893,487 -0.05(-0.18%)
Feb 23, 2021 26.00 28.50 25.37 28.46 3,519,312 +0.20(+0.71%)
Feb 22, 2021 28.69 29.50 28.20 28.26 4,704,731 -1.98(-6.55%)
Feb 19, 2021 30.70 31.75 30.11 30.24 1,920,500 +0.60(+2.02%)
Feb 18, 2021 30.12 30.89 28.96 29.64 4,361,264 -2.07(-6.53%)
Feb 17, 2021 33.00 33.01 29.76 31.71 4,438,575 -2.03(-6.02%)
Feb 16, 2021 34.73 36.33 33.51 33.74 4,549,344 -0.27(-0.79%)
Feb 12, 2021 32.50 34.87 32.30 34.01 3,584,000 +0.72(+2.16%)
Feb 11, 2021 27.88 34.34 27.57 33.29 11,047,568 +5.47(+19.66%)
Feb 10, 2021 25.20 28.75 25.11 27.82 7,132,586 +2.80(+11.19%)
Feb 09, 2021 24.63 25.15 24.38 25.02 3,183,881 +0.52(+2.12%)
Feb 08, 2021 26.35 26.37 23.90 24.50 6,353,473 -2.27(-8.48%)
Feb 05, 2021 26.11 28.15 25.20 26.77 4,490,900 +0.45(+1.71%)
Feb 04, 2021 26.86 27.49 25.71 26.32 3,545,984 +0.97(+3.83%)
Feb 03, 2021 25.37 25.76 24.90 25.35 1,848,147 +0.29(+1.16%)
Feb 02, 2021 26.07 26.14 24.88 25.06 3,387,824 -0.78(-3.02%)
Feb 01, 2021 26.00 26.55 25.56 25.84 2,031,275 -0.05(-0.19%)
Jan 29, 2021 25.87 26.66 25.49 25.89 3,351,200 +0.16(+0.62%)
Jan 28, 2021 25.00 26.36 24.93 25.73 2,997,782 -0.11(-0.43%)
Jan 27, 2021 26.26 27.56 25.73 25.84 9,187,339 -0.92(-3.44%)
Jan 26, 2021 25.13 26.89 25.13 26.76 5,584,345 +1.77(+7.08%)
Jan 25, 2021 25.00 25.10 23.87 24.99 3,698,925 +0.96(+4.00%)
Jan 22, 2021 23.50 24.41 23.27 24.03 2,953,200 +0.32(+1.35%)
Jan 21, 2021 23.59 23.84 23.05 23.71 2,698,687 +0.49(+2.11%)
Jan 20, 2021 23.50 23.65 22.66 23.22 3,933,715 +0.22(+0.96%)
Jan 19, 2021 22.59 23.30 22.25 23.00 3,872,855 +1.04(+4.74%)
Jan 15, 2021 22.63 22.99 21.56 21.96 3,765,300 -0.44(-1.96%)
Jan 14, 2021 22.35 22.59 21.61 22.40 4,750,958 +0.63(+2.89%)
Jan 13, 2021 21.01 22.49 21.01 21.77 3,208,329 +0.85(+4.06%)
Jan 12, 2021 20.77 21.10 20.59 20.92 1,513,909 +0.16(+0.77%)
Jan 11, 2021 20.71 20.91 20.07 20.76 2,093,364 -0.33(-1.56%)
Jan 08, 2021 21.18 21.64 20.56 21.09 2,894,100 +0.18(+0.86%)
Jan 07, 2021 20.72 21.28 20.55 20.91 2,537,579 +0.47(+2.30%)
Jan 06, 2021 21.29 21.50 20.37 20.44 3,470,803 -1.38(-6.32%)
Jan 05, 2021 20.60 21.84 20.48 21.82 3,596,906 +1.22(+5.92%)
Jan 04, 2021 19.98 20.85 19.91 20.60 3,003,376 +0.67(+3.36%)
Dec 31, 2020 19.93 19.93 19.93 2,882,780 -0.04(-0.20%)
Dec 30, 2020 19.34 20.30 19.34 19.97 2,882,780 +0.93(+4.88%)
Dec 29, 2020 18.97 19.46 18.97 19.04 2,348,844 +0.21(+1.12%)
Dec 28, 2020 18.63 18.86 18.14 18.83 2,477,628 -0.08(-0.42%)
Dec 24, 2020 19.49 19.61 18.63 18.91 2,081,600 -0.97(-4.88%)
Dec 23, 2020 19.70 20.00 19.41 19.88 1,883,878 +0.21(+1.07%)
Dec 22, 2020 21.04 21.10 19.56 19.67 2,678,598 -1.45(-6.87%)
Dec 21, 2020 20.67 21.16 20.51 21.12 3,946,727 +0.03(+0.14%)
Dec 18, 2020 20.85 21.20 20.64 21.09 2,437,500 +0.24(+1.15%)
Dec 17, 2020 20.50 20.90 20.32 20.85 2,811,493 +0.42(+2.06%)
Dec 16, 2020 20.11 20.50 20.11 20.43 2,956,127 +0.23(+1.14%)
Dec 15, 2020 20.08 20.30 19.67 20.20 4,220,154 +0.00(+0.00%)
Dec 14, 2020 19.97 20.52 19.45 20.20 3,931,438 -0.15(-0.74%)
Dec 11, 2020 19.95 20.35 19.65 20.35 4,736,500 +0.35(+1.75%)
Dec 10, 2020 19.96 20.20 19.58 20.00 4,028,336 -0.08(-0.40%)
Dec 09, 2020 19.92 20.51 19.61 20.08 5,804,842 +0.54(+2.76%)
Dec 08, 2020 19.06 19.60 18.72 19.54 3,780,871 +0.55(+2.90%)
Dec 07, 2020 19.00 19.13 18.65 18.99 3,725,439 -0.01(-0.05%)
Dec 04, 2020 19.45 19.45 18.60 19.00 3,890,200 -0.39(-2.01%)
Dec 03, 2020 19.79 20.06 19.25 19.39 3,385,618 -0.35(-1.77%)
Dec 02, 2020 20.00 20.00 19.38 19.74 3,338,725 -0.38(-1.89%)
Dec 01, 2020 20.75 20.83 19.93 20.12 4,148,544 -0.57(-2.75%)
Nov 30, 2020 21.44 21.50 20.53 20.69 3,261,572 -0.80(-3.72%)
Nov 27, 2020 21.50 21.63 21.12 21.49 1,700,900 +0.00(+0.00%)
Nov 25, 2020 21.29 21.56 21.09 21.49 2,367,700 -0.08(-0.37%)
Nov 24, 2020 21.32 21.60 20.91 21.57 2,949,894 -0.04(-0.19%)
Nov 23, 2020 20.80 21.61 20.70 21.61 3,883,904 +0.64(+3.05%)
Nov 20, 2020 21.49 21.49 20.77 20.97 5,832,700 -0.02(-0.10%)
Nov 19, 2020 20.74 21.48 20.48 20.99 3,934,132 +0.08(+0.38%)
Nov 18, 2020 21.59 21.60 20.48 20.91 3,588,847 -0.82(-3.77%)
Nov 17, 2020 21.70 21.82 21.16 21.73 2,363,199 +0.13(+0.60%)
Nov 16, 2020 21.84 22.14 21.37 21.60 2,501,187 +0.08(+0.37%)
Nov 13, 2020 21.86 22.07 21.30 21.52 1,875,700 +0.16(+0.75%)
Nov 12, 2020 21.00 22.17 20.98 21.36 4,605,847 +0.76(+3.69%)
Nov 11, 2020 20.08 21.08 19.16 20.60 5,078,717 +0.69(+3.47%)
Nov 10, 2020 21.04 21.23 19.75 19.91 5,926,293 -1.11(-5.28%)
Nov 09, 2020 22.12 22.19 20.57 21.02 5,616,823 -0.98(-4.45%)
Nov 06, 2020 22.43 22.86 21.83 22.00 2,444,700 -0.67(-2.96%)
Nov 05, 2020 23.15 23.15 21.31 22.67 5,053,059 +0.03(+0.13%)
Nov 04, 2020 22.16 22.75 22.02 22.64 4,063,726 +0.49(+2.21%)
Nov 03, 2020 21.94 22.54 21.47 22.15 5,038,271 +0.10(+0.45%)
Nov 02, 2020 22.30 22.45 21.63 22.05 2,761,727 -0.35(-1.56%)
Oct 30, 2020 21.68 22.46 21.49 22.40 4,835,600 +0.40(+1.82%)
Oct 29, 2020 20.95 22.09 20.95 22.00 2,600,058 +1.21(+5.82%)
Oct 28, 2020 21.33 21.35 20.23 20.79 3,336,067 -1.20(-5.46%)
Oct 27, 2020 21.27 22.03 21.22 21.99 1,279,137 +0.59(+2.76%)
Oct 26, 2020 21.45 21.94 21.15 21.40 1,500,846 -0.28(-1.29%)
Oct 23, 2020 21.24 21.77 21.12 21.68 1,609,000 +0.48(+2.26%)
Oct 22, 2020 21.85 22.10 21.02 21.20 2,438,475 -0.55(-2.53%)
Oct 21, 2020 22.16 22.21 21.71 21.75 1,834,971 -0.14(-0.64%)
Oct 20, 2020 23.09 23.11 21.80 21.89 2,689,268 -1.11(-4.83%)
Oct 19, 2020 22.35 23.00 21.92 23.00 3,716,135 +0.81(+3.65%)
Oct 16, 2020 22.39 22.44 21.83 22.19 2,509,500 +0.04(+0.18%)
Oct 15, 2020 21.93 22.38 21.85 22.15 2,882,077 -0.14(-0.63%)
Oct 14, 2020 22.40 22.53 21.83 22.29 4,340,638 -0.05(-0.22%)
Oct 13, 2020 23.53 23.57 21.42 22.34 10,626,150 -0.57(-2.49%)
Oct 12, 2020 23.74 24.37 22.36 22.91 19,096,618 -2.88(-11.17%)
Oct 09, 2020 24.79 25.87 24.61 25.79 1,171,900 +1.27(+5.18%)
Oct 08, 2020 24.81 24.90 24.44 24.52 868,065 -0.08(-0.33%)
Oct 07, 2020 24.49 24.78 24.31 24.60 913,729 +0.24(+0.99%)
Oct 06, 2020 24.70 25.20 24.14 24.36 1,056,234 +0.00(+0.00%)
Oct 05, 2020 25.60 25.80 24.14 24.36 1,283,256 -1.19(-4.66%)
Oct 02, 2020 24.38 25.86 24.33 25.55 1,813,900 +0.58(+2.32%)
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.