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

Xpeng Inc ADR (NY: XPEV )

8.100 -0.030 (-0.37%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 1, 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 (%)
Mar 31, 2022 28.46 28.52 27.20 27.59 9,215,776 -0.85(-2.99%)
Mar 30, 2022 28.89 30.95 28.30 28.44 19,109,296 +0.24(+0.85%)
Mar 29, 2022 27.67 28.57 27.24 28.20 13,713,630 +1.07(+3.94%)
Mar 28, 2022 27.38 28.16 26.08 27.13 19,108,000 +0.08(+0.30%)
Mar 25, 2022 27.50 28.19 26.45 27.05 14,020,901 -2.21(-7.55%)
Mar 24, 2022 29.08 29.27 27.41 29.26 12,129,609 +0.18(+0.62%)
Mar 23, 2022 28.12 30.24 27.82 29.08 14,874,251 +0.07(+0.24%)
Mar 22, 2022 28.12 29.28 27.61 29.01 14,343,751 +1.69(+6.19%)
Mar 21, 2022 27.80 28.79 26.45 27.32 15,064,048 -1.45(-5.04%)
Mar 18, 2022 25.31 29.64 24.97 28.77 27,982,734 +3.80(+15.22%)
Mar 17, 2022 25.28 25.82 23.80 24.97 23,697,604 -2.56(-9.30%)
Mar 16, 2022 25.71 27.84 24.51 27.53 34,478,504 +6.28(+29.55%)
Mar 15, 2022 19.20 21.90 18.83 21.25 23,657,800 +1.50(+7.59%)
Mar 14, 2022 20.02 21.80 18.01 19.75 31,372,328 -3.16(-13.79%)
Mar 11, 2022 26.83 26.94 22.62 22.91 24,734,382 -3.16(-12.12%)
Mar 10, 2022 27.21 25.33 26.07 14,489,686 -2.58(-9.01%)
Mar 09, 2022 27.29 29.19 27.14 28.65 12,161,746 +2.67(+10.28%)
Mar 08, 2022 26.34 27.00 25.44 25.98 18,685,812 -1.23(-4.52%)
Mar 07, 2022 29.19 29.95 26.95 27.21 19,475,012 -2.32(-7.86%)
Mar 04, 2022 30.91 31.49 29.36 29.53 10,929,701 -1.73(-5.53%)
Mar 03, 2022 34.50 34.50 30.62 31.26 17,130,464 -3.16(-9.18%)
Mar 02, 2022 34.16 34.98 33.40 34.42 9,724,626 +0.58(+1.71%)
Mar 01, 2022 35.64 36.09 33.62 33.84 10,805,053 -2.53(-6.96%)
Feb 28, 2022 34.78 36.52 34.40 36.37 9,741,402 +1.34(+3.83%)
Feb 25, 2022 35.06 35.09 33.48 35.03 8,169,111 +0.47(+1.36%)
Feb 24, 2022 31.20 34.85 30.93 34.56 11,841,034 +0.35(+1.02%)
Feb 23, 2022 35.81 36.11 33.80 34.21 10,965,475 -0.56(-1.61%)
Feb 22, 2022 36.23 36.92 34.08 34.77 11,807,334 -3.12(-8.23%)
Feb 18, 2022 37.89 0 -1.47(-3.73%)
Feb 17, 2022 39.48 40.86 39.16 39.36 7,999,305 +0.21(+0.54%)
Feb 16, 2022 39.20 39.48 38.42 39.15 5,881,031 -0.91(-2.27%)
Feb 15, 2022 38.25 40.09 37.72 40.06 7,260,046 +3.05(+8.24%)
Feb 14, 2022 36.46 38.02 36.29 37.01 6,634,487 -0.26(-0.70%)
Feb 11, 2022 38.90 39.35 36.61 37.27 8,371,257 -1.65(-4.24%)
Feb 10, 2022 39.22 40.31 38.55 38.92 9,154,470 -1.81(-4.44%)
Feb 09, 2022 39.84 41.33 38.89 40.73 16,362,457 +3.56(+9.58%)
Feb 08, 2022 36.52 37.25 35.57 37.17 8,690,727 +0.31(+0.84%)
Feb 07, 2022 36.19 38.18 36.11 36.86 6,747,022 -0.39(-1.05%)
Feb 04, 2022 35.50 37.74 35.00 37.25 10,681,277 +2.73(+7.91%)
Feb 03, 2022 34.80 36.66 34.46 34.52 7,278,295 -1.28(-3.58%)
Feb 02, 2022 36.02 36.40 34.73 35.80 6,890,651 -0.60(-1.65%)
Feb 01, 2022 36.28 36.93 34.27 36.40 12,972,075 +1.31(+3.73%)
Jan 31, 2022 33.84 35.38 35.09 13,197,889 +2.94(+9.14%)
Jan 28, 2022 31.70 32.43 30.38 32.15 15,158,339 -0.46(-1.41%)
Jan 27, 2022 36.90 36.91 32.51 32.61 17,493,884 -4.69(-12.57%)
Jan 26, 2022 39.50 39.81 36.89 37.30 9,660,169 -0.71(-1.87%)
Jan 25, 2022 38.79 39.83 37.43 38.01 8,891,066 -1.98(-4.95%)
Jan 24, 2022 39.95 40.05 36.59 39.99 15,030,431 -1.82(-4.35%)
Jan 21, 2022 44.01 44.01 41.63 41.81 9,484,090 -2.80(-6.28%)
Jan 20, 2022 45.00 47.10 44.44 44.61 8,585,341 +0.81(+1.85%)
Jan 19, 2022 47.30 47.70 43.80 43.80 9,897,475 -3.52(-7.44%)
Jan 18, 2022 47.97 49.02 47.15 47.32 7,257,609 -2.37(-4.77%)
Jan 14, 2022 49.69 0 +2.17(+4.57%)
Jan 13, 2022 47.99 49.30 47.28 47.52 11,240,217 -0.86(-1.78%)
Jan 12, 2022 46.90 48.48 46.36 48.38 11,766,509 +2.62(+5.73%)
Jan 11, 2022 42.88 45.86 42.75 45.76 7,596,886 +3.13(+7.34%)
Jan 10, 2022 44.43 44.43 40.43 42.63 12,692,243 -2.42(-5.37%)
Jan 07, 2022 46.72 48.00 44.18 45.05 10,044,719 -1.61(-3.45%)
Jan 06, 2022 46.22 47.56 45.26 46.66 6,967,668 +0.55(+1.19%)
Jan 05, 2022 46.36 47.97 45.98 46.11 10,152,382 -1.49(-3.13%)
Jan 04, 2022 49.78 49.95 46.07 47.60 9,964,258 -2.67(-5.31%)
Jan 03, 2022 51.12 51.50 48.05 50.27 10,883,585 -0.06(-0.12%)
Dec 31, 2021 48.43 51.14 48.37 50.33 9,809,838 +1.43(+2.92%)
Dec 30, 2021 44.16 49.63 44.01 48.90 11,348,421 +4.43(+9.96%)
Dec 29, 2021 45.25 45.49 42.71 44.47 7,465,755 -0.92(-2.03%)
Dec 28, 2021 45.87 46.40 44.76 45.39 4,549,901 -0.68(-1.48%)
Dec 27, 2021 45.76 46.82 45.20 46.07 5,344,447 -0.02(-0.04%)
Dec 23, 2021 45.30 46.32 44.59 46.09 4,684,456 +0.35(+0.77%)
Dec 22, 2021 42.81 45.85 42.62 45.74 8,599,493 +1.97(+4.50%)
Dec 21, 2021 40.66 43.85 40.65 43.77 12,211,776 +4.33(+10.98%)
Dec 20, 2021 40.30 40.79 38.42 39.44 10,512,893 -2.32(-5.56%)
Dec 17, 2021 41.18 42.59 40.13 41.76 8,422,843 -0.51(-1.21%)
Dec 16, 2021 43.93 44.19 41.80 42.27 7,655,391 -0.91(-2.11%)
Dec 15, 2021 43.80 44.08 40.63 43.18 13,745,551 -1.29(-2.90%)
Dec 14, 2021 43.81 44.89 43.19 44.47 9,053,377 -0.85(-1.88%)
Dec 13, 2021 45.81 47.30 45.20 45.32 8,190,578 -1.51(-3.22%)
Dec 10, 2021 45.80 47.18 45.34 46.83 6,577,557 +0.70(+1.52%)
Dec 09, 2021 47.51 48.25 45.51 46.13 8,536,617 -1.75(-3.65%)
Dec 08, 2021 48.00 48.36 46.14 47.88 7,976,675 +0.48(+1.01%)
Dec 07, 2021 47.76 48.37 46.06 47.40 12,172,748 +1.12(+2.42%)
Dec 06, 2021 44.50 46.49 41.15 46.28 19,723,744 +2.48(+5.66%)
Dec 03, 2021 47.05 48.25 42.78 43.80 29,079,896 -4.49(-9.30%)
Dec 02, 2021 52.50 53.92 44.81 48.29 24,855,416 -2.85(-5.57%)
Dec 01, 2021 56.08 56.45 50.80 51.14 20,745,444 -3.86(-7.02%)
Nov 30, 2021 51.20 55.40 51.20 55.00 22,689,612 +3.64(+7.09%)
Nov 29, 2021 53.01 54.00 50.61 51.36 15,382,099 +0.25(+0.49%)
Nov 26, 2021 51.63 52.84 50.16 51.11 11,333,570 -3.26(-6.00%)
Nov 24, 2021 51.30 54.99 50.28 54.37 26,702,820 +3.07(+5.98%)
Nov 23, 2021 49.00 54.00 47.50 51.30 36,262,236 +3.91(+8.25%)
Nov 22, 2021 47.87 50.00 47.11 47.39 14,839,422 +0.50(+1.07%)
Nov 19, 2021 47.46 48.32 46.35 46.89 7,686,253 -0.38(-0.80%)
Nov 18, 2021 48.07 47.69 45.88 47.27 9,404,972 -1.03(-2.13%)
Nov 17, 2021 50.00 50.00 47.84 48.30 8,926,280 -1.70(-3.40%)
Nov 16, 2021 48.40 50.10 47.73 50.00 13,257,258 +2.50(+5.26%)
Nov 15, 2021 48.53 49.04 46.88 47.50 6,433,667 -1.03(-2.12%)
Nov 12, 2021 49.00 50.40 47.66 48.53 16,642,412 +0.95(+2.00%)
Nov 11, 2021 45.70 47.95 45.01 47.58 8,946,729 +3.25(+7.33%)
Nov 10, 2021 44.38 44.33 7,672,287 +0.03(+0.07%)
Nov 09, 2021 46.93 47.00 44.13 44.30 9,580,660 -2.81(-5.96%)
Nov 08, 2021 45.41 48.17 45.05 47.11 8,388,179 +0.72(+1.55%)
Nov 05, 2021 48.07 48.08 45.76 46.39 9,628,346 -1.45(-3.03%)
Nov 04, 2021 48.00 48.84 47.22 47.84 11,688,207 +1.20(+2.57%)
Nov 03, 2021 46.50 46.85 45.75 46.64 5,287,559 -0.26(-0.55%)
Nov 02, 2021 47.20 48.30 45.67 46.90 8,757,005 -0.97(-2.03%)
Nov 01, 2021 48.70 49.03 46.80 47.87 20,143,774 +1.24(+2.66%)
Oct 29, 2021 46.00 46.85 45.65 46.63 6,551,481 +0.39(+0.84%)
Oct 28, 2021 47.23 47.84 45.22 46.24 9,386,491 +0.34(+0.74%)
Oct 27, 2021 46.41 48.07 45.77 45.90 11,506,171 +0.56(+1.24%)
Oct 26, 2021 47.39 45.34 19,868,684 -2.75(-5.72%)
Oct 25, 2021 44.75 48.42 44.24 48.09 28,293,626 +4.95(+11.47%)
Oct 22, 2021 43.64 44.50 42.89 43.14 7,525,403 -0.36(-0.83%)
Oct 21, 2021 42.49 43.89 42.28 43.50 5,499,803 +0.56(+1.30%)
Oct 20, 2021 42.80 43.29 42.11 42.94 5,700,459 -0.21(-0.49%)
Oct 19, 2021 43.75 44.58 42.92 43.15 8,046,110 -0.06(-0.14%)
Oct 18, 2021 42.22 43.84 41.61 43.21 9,175,588 +0.42(+0.98%)
Oct 15, 2021 40.42 43.00 40.23 42.79 17,186,078 +3.40(+8.63%)
Oct 14, 2021 39.11 40.17 38.83 39.39 5,403,677 -0.50(-1.25%)
Oct 13, 2021 38.15 40.00 37.88 39.89 9,295,757 +2.18(+5.78%)
Oct 12, 2021 37.75 38.39 37.20 37.71 5,082,192 +0.29(+0.77%)
Oct 11, 2021 38.00 38.43 37.35 37.42 4,316,988 -0.24(-0.64%)
Oct 08, 2021 38.40 38.48 37.34 37.66 4,624,227 -0.60(-1.57%)
Oct 07, 2021 36.90 38.88 36.84 38.26 12,741,339 +2.51(+7.02%)
Oct 06, 2021 34.85 36.12 34.72 35.75 5,461,831 +0.23(+0.65%)
Oct 05, 2021 34.26 35.74 34.26 35.52 5,416,967 +1.41(+4.13%)
Oct 04, 2021 35.18 35.20 33.52 34.11 6,553,026 -1.35(-3.81%)
Oct 01, 2021 36.75 36.76 35.08 35.46 7,770,625 -0.08(-0.23%)
Sep 30, 2021 35.03 36.11 34.82 35.54 6,448,336 +0.99(+2.87%)
Sep 29, 2021 34.58 35.81 34.31 34.55 7,084,380 -0.12(-0.35%)
Sep 28, 2021 36.07 36.25 34.58 34.67 5,855,218 -1.45(-4.01%)
Sep 27, 2021 35.18 36.30 34.39 36.12 9,127,905 +0.78(+2.21%)
Sep 24, 2021 36.47 36.86 35.24 35.34 5,852,205 -1.47(-3.99%)
Sep 23, 2021 37.00 37.12 35.91 36.81 8,482,129 -0.14(-0.38%)
Sep 22, 2021 37.00 37.53 36.60 36.95 5,495,830 +0.21(+0.57%)
Sep 21, 2021 37.00 37.31 36.48 36.74 6,679,834 +0.15(+0.41%)
Sep 20, 2021 37.50 37.71 36.01 36.59 8,080,789 -2.42(-6.20%)
Sep 17, 2021 37.99 39.12 37.70 39.01 11,160,127 +1.42(+3.78%)
Sep 16, 2021 37.40 38.01 36.95 37.59 5,944,409 -0.51(-1.34%)
Sep 15, 2021 38.44 38.65 36.73 38.10 12,004,674 -0.34(-0.88%)
Sep 14, 2021 38.30 39.40 38.03 38.44 5,589,260 +0.11(+0.29%)
Sep 13, 2021 38.89 38.95 37.25 38.33 6,861,647 -0.21(-0.54%)
Sep 10, 2021 39.67 40.65 38.44 38.54 7,484,030 -0.83(-2.11%)
Sep 09, 2021 39.14 39.74 38.05 39.37 5,634,325 +0.11(+0.28%)
Sep 08, 2021 40.70 40.95 38.74 39.26 13,366,699 -2.51(-6.01%)
Sep 07, 2021 40.21 42.50 40.18 41.77 13,182,146 +2.02(+5.08%)
Sep 03, 2021 40.58 40.62 39.36 39.75 6,001,420 -1.04(-2.55%)
Sep 02, 2021 41.12 41.64 40.52 40.79 6,846,322 +0.01(+0.02%)
Sep 01, 2021 41.10 42.04 40.48 40.78 11,670,567 -1.72(-4.05%)
Aug 31, 2021 40.55 42.50 40.42 42.50 11,983,733 +1.75(+4.29%)
Aug 30, 2021 40.45 40.85 39.02 40.75 6,734,577 +0.47(+1.17%)
Aug 27, 2021 41.68 41.68 40.16 40.28 6,821,847 -0.34(-0.84%)
Aug 26, 2021 40.00 42.45 39.85 40.62 12,040,374 -0.25(-0.61%)
Aug 25, 2021 40.39 41.22 39.81 40.87 6,753,478 +0.32(+0.79%)
Aug 24, 2021 40.19 40.78 39.61 40.55 7,785,945 +0.86(+2.17%)
Aug 23, 2021 38.97 39.80 38.25 39.69 6,811,768 +1.00(+2.58%)
Aug 20, 2021 38.02 39.95 37.90 38.69 7,542,755 +1.12(+2.98%)
Aug 19, 2021 38.50 39.09 37.50 37.57 6,495,500 -1.93(-4.89%)
Aug 18, 2021 38.46 40.37 38.01 39.50 8,330,990 +1.63(+4.30%)
Aug 17, 2021 36.06 39.14 35.80 37.87 9,000,656 +0.36(+0.96%)
Aug 16, 2021 38.61 38.88 37.06 37.51 9,726,171 -2.64(-6.58%)
Aug 13, 2021 40.00 40.28 39.33 40.15 5,669,589 -0.87(-2.12%)
Aug 12, 2021 41.56 41.56 39.88 41.02 5,908,643 -1.23(-2.91%)
Aug 11, 2021 42.50 42.75 41.21 42.25 6,224,677 -0.08(-0.19%)
Aug 10, 2021 42.61 43.69 41.88 42.33 5,291,119 -0.04(-0.09%)
Aug 09, 2021 41.39 42.79 41.11 42.37 6,513,523 +1.15(+2.79%)
Aug 06, 2021 42.91 43.07 40.37 41.22 8,913,346 -1.53(-3.58%)
Aug 05, 2021 43.00 43.53 42.12 42.75 6,339,196 -1.03(-2.35%)
Aug 04, 2021 44.17 45.12 43.47 43.78 10,464,990 +1.02(+2.39%)
Aug 03, 2021 42.22 43.08 41.52 42.76 10,991,957 -0.63(-1.45%)
Aug 02, 2021 42.50 44.12 41.81 43.39 20,810,948 +2.86(+7.06%)
Jul 30, 2021 38.68 42.24 38.22 40.53 21,732,596 +2.43(+6.38%)
Jul 29, 2021 38.92 39.26 37.47 38.10 9,895,371 +0.76(+2.04%)
Jul 28, 2021 36.84 38.34 35.95 37.34 19,761,312 +2.64(+7.61%)
Jul 27, 2021 39.34 39.83 33.86 34.70 38,780,848 -6.05(-14.85%)
Jul 26, 2021 39.61 43.02 39.41 40.75 12,365,572 -0.25(-0.61%)
Jul 23, 2021 41.99 42.08 39.72 41.00 11,475,357 -2.27(-5.25%)
Jul 22, 2021 43.55 43.95 42.69 43.27 6,888,649 -0.60(-1.37%)
Jul 21, 2021 41.62 44.42 41.37 43.87 18,092,804 +3.11(+7.63%)
Jul 20, 2021 39.94 40.99 39.10 40.76 8,110,536 +1.04(+2.62%)
Jul 19, 2021 37.93 39.90 37.21 39.72 10,578,221 +0.69(+1.77%)
Jul 16, 2021 38.93 39.55 38.38 39.03 11,318,784 +0.52(+1.35%)
Jul 15, 2021 37.70 39.30 36.92 38.51 11,013,160 +0.74(+1.96%)
Jul 14, 2021 38.89 39.51 37.29 37.77 11,154,466 -1.42(-3.62%)
Jul 13, 2021 39.70 40.31 38.51 39.19 8,404,275 -0.61(-1.53%)
Jul 12, 2021 39.95 40.89 38.62 39.80 9,253,356 -0.12(-0.30%)
Jul 09, 2021 40.36 40.69 38.87 39.92 11,370,641 -0.08(-0.20%)
Jul 08, 2021 38.75 41.47 38.38 40.00 19,119,708 -1.47(-3.54%)
Jul 07, 2021 43.36 44.25 40.42 41.47 28,854,290 -2.58(-5.86%)
Jul 06, 2021 42.19 45.33 42.19 44.05 18,104,988 +0.31(+0.71%)
Jul 02, 2021 43.81 44.12 41.51 43.74 17,695,004 +0.08(+0.18%)
Jul 01, 2021 46.28 47.98 42.90 43.66 34,391,888 -0.76(-1.71%)
Jun 30, 2021 43.23 44.78 43.03 44.42 22,580,352 +0.10(+0.23%)
Jun 29, 2021 44.15 45.10 43.37 44.32 14,376,015 -0.99(-2.18%)
Jun 28, 2021 42.40 45.53 42.36 45.31 16,315,567 +3.15(+7.47%)
Jun 25, 2021 41.15 42.45 40.77 42.16 11,366,562 +1.21(+2.95%)
Jun 24, 2021 42.20 42.27 40.16 40.95 14,757,207 -0.66(-1.59%)
Jun 23, 2021 42.02 42.73 41.05 41.61 16,865,710 +1.62(+4.05%)
Jun 22, 2021 42.45 43.55 39.71 39.99 24,115,292 -3.64(-8.34%)
Jun 21, 2021 44.93 45.00 42.08 43.63 14,251,097 -1.60(-3.54%)
Jun 18, 2021 44.64 45.75 44.43 45.23 34,853,432 +0.99(+2.24%)
Jun 17, 2021 41.09 44.40 40.96 44.24 18,979,678 +3.21(+7.82%)
Jun 16, 2021 38.87 41.26 38.64 41.03 14,642,200 +0.86(+2.14%)
Jun 15, 2021 41.25 42.00 40.05 40.17 16,092,581 -2.43(-5.70%)
Jun 14, 2021 41.94 43.20 41.45 42.60 14,403,491 +1.10(+2.65%)
Jun 11, 2021 38.90 41.77 38.68 41.50 19,326,476 +2.89(+7.49%)
Jun 10, 2021 38.20 39.17 38.03 38.61 9,923,507 +0.54(+1.42%)
Jun 09, 2021 40.09 40.24 37.77 38.07 13,962,874 -1.58(-3.98%)
Jun 08, 2021 38.97 40.16 38.69 39.65 21,305,808 +1.29(+3.36%)
Jun 07, 2021 37.07 38.77 36.69 38.36 14,468,304 +1.25(+3.37%)
Jun 04, 2021 36.37 37.73 35.90 37.11 13,189,129 +1.16(+3.23%)
Jun 03, 2021 34.84 37.06 34.28 35.95 15,960,365 +0.95(+2.71%)
Jun 02, 2021 34.50 36.23 34.15 35.00 17,244,320 +0.40(+1.16%)
Jun 01, 2021 33.70 34.77 33.04 34.60 21,593,696 +2.47(+7.69%)
May 28, 2021 32.16 33.09 31.85 32.13 9,713,254 -0.26(-0.80%)
May 27, 2021 31.70 32.42 30.83 32.39 29,399,732 +0.82(+2.60%)
May 26, 2021 29.98 32.06 29.66 31.57 17,664,404 +2.19(+7.45%)
May 25, 2021 29.60 30.48 28.54 29.38 13,372,467 +0.25(+0.86%)
May 24, 2021 28.61 29.54 27.69 29.13 10,490,871 +0.55(+1.92%)
May 21, 2021 29.21 29.27 28.22 28.58 10,035,471 -0.22(-0.76%)
May 20, 2021 28.04 29.38 27.84 28.80 14,752,653 +1.16(+4.20%)
May 19, 2021 26.42 27.87 26.07 27.64 11,130,955 +0.32(+1.17%)
May 18, 2021 26.50 27.78 26.06 27.32 15,106,598 +1.20(+4.59%)
May 17, 2021 25.82 26.60 25.33 26.12 11,275,312 +0.42(+1.63%)
May 14, 2021 24.01 25.99 23.87 25.70 14,855,173 +2.14(+9.08%)
May 13, 2021 25.14 25.68 22.73 23.56 28,990,812 -1.20(-4.85%)
May 12, 2021 24.87 25.67 24.53 24.76 16,185,216 -0.17(-0.68%)
May 11, 2021 23.90 25.24 23.00 24.93 17,125,888 -0.53(-2.08%)
May 10, 2021 26.81 26.81 25.02 25.46 13,505,503 -1.23(-4.61%)
May 07, 2021 26.65 27.67 26.41 26.69 11,595,521 +0.31(+1.18%)
May 06, 2021 27.64 28.20 25.77 26.38 18,348,784 -1.61(-5.75%)
May 05, 2021 28.79 29.38 27.82 27.99 8,067,771 -0.98(-3.38%)
May 04, 2021 28.37 29.15 27.67 28.97 14,218,312 -0.05(-0.17%)
May 03, 2021 30.09 30.24 28.87 29.02 11,011,730 -0.89(-2.98%)
Apr 30, 2021 29.95 31.00 29.43 29.91 14,568,300 -0.61(-2.00%)
Apr 29, 2021 31.97 32.02 29.82 30.52 11,595,530 -1.17(-3.69%)
Apr 28, 2021 31.46 32.27 31.10 31.69 7,987,643 +0.10(+0.32%)
Apr 27, 2021 32.97 33.01 31.37 31.59 11,986,342 -1.41(-4.27%)
Apr 26, 2021 33.50 33.59 32.23 33.00 12,267,232 -0.30(-0.90%)
Apr 23, 2021 32.40 33.44 32.15 33.30 8,924,800 +0.93(+2.87%)
Apr 22, 2021 32.62 33.18 31.68 32.37 11,955,480 -0.23(-0.71%)
Apr 21, 2021 30.93 32.60 30.57 32.60 9,421,638 +1.33(+4.25%)
Apr 20, 2021 31.30 31.84 30.35 31.27 7,467,466 +0.07(+0.22%)
Apr 19, 2021 31.30 31.40 29.77 31.20 14,817,561 +0.28(+0.91%)
Apr 16, 2021 30.78 31.04 30.35 30.92 13,563,000 -0.48(-1.53%)
Apr 15, 2021 32.96 32.96 30.59 31.40 21,545,628 -1.49(-4.53%)
Apr 14, 2021 35.85 35.95 32.69 32.89 19,708,544 -2.59(-7.30%)
Apr 13, 2021 34.54 36.03 34.21 35.48 12,141,387 +1.49(+4.38%)
Apr 12, 2021 34.90 36.14 33.70 33.99 11,218,394 -0.50(-1.45%)
Apr 09, 2021 34.92 35.27 34.29 34.49 5,522,900 -0.96(-2.71%)
Apr 08, 2021 34.89 35.77 34.47 35.45 8,899,972 +1.38(+4.05%)
Apr 07, 2021 36.31 36.31 33.95 34.07 13,020,533 -2.94(-7.94%)
Apr 06, 2021 35.90 37.47 35.32 37.01 9,305,271 +1.00(+2.78%)
Apr 05, 2021 37.46 37.54 35.49 36.01 10,124,021 -0.94(-2.54%)
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.