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

Mesoblast Ltd ADR (NQ: MESO )

7.360 +0.190 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 4.490 4.490 4.210 4.380 163,028 +0.04(+0.92%)
Mar 30, 2020 4.370 4.615 4.200 4.340 183,457 +0.29(+7.16%)
Mar 27, 2020 4.140 4.210 3.840 4.050 110,100 -0.01(-0.25%)
Mar 26, 2020 3.790 4.400 3.790 4.060 317,836 +0.38(+10.33%)
Mar 25, 2020 3.810 3.830 3.660 3.680 121,572 +0.02(+0.55%)
Mar 24, 2020 3.630 3.750 3.430 3.660 193,227 +0.28(+8.28%)
Mar 23, 2020 3.520 3.520 3.120 3.380 255,589 -0.19(-5.32%)
Mar 20, 2020 3.750 3.940 3.410 3.570 484,400 -0.14(-3.77%)
Mar 19, 2020 4.040 4.040 3.520 3.710 489,937 -0.71(-16.06%)
Mar 18, 2020 3.960 5.460 3.900 4.420 566,887 +0.38(+9.41%)
Mar 17, 2020 4.050 4.150 3.860 4.040 321,560 -0.36(-8.18%)
Mar 16, 2020 5.150 5.150 4.110 4.400 261,382 -0.85(-16.19%)
Mar 13, 2020 5.090 5.800 5.000 5.250 236,900 +0.46(+9.60%)
Mar 12, 2020 5.200 5.200 4.600 4.790 324,655 -1.24(-20.50%)
Mar 11, 2020 6.200 6.390 5.974 6.025 237,714 -1.42(-19.13%)
Mar 10, 2020 8.040 8.160 7.000 7.450 337,099 +1.30(+21.14%)
Mar 09, 2020 6.750 6.760 6.150 6.150 184,121 -0.73(-10.61%)
Mar 06, 2020 7.000 7.000 6.750 6.880 136,600 -0.28(-3.91%)
Mar 05, 2020 7.700 7.700 7.065 7.160 77,998 -0.58(-7.49%)
Mar 04, 2020 7.760 7.890 7.720 7.740 71,683 +0.03(+0.39%)
Mar 03, 2020 7.840 7.900 7.640 7.710 49,277 -0.04(-0.52%)
Mar 02, 2020 7.450 7.860 7.370 7.750 103,397 +0.65(+9.15%)
Feb 28, 2020 7.510 7.570 6.870 7.100 165,900 -0.90(-11.25%)
Feb 27, 2020 7.630 8.530 7.600 8.000 189,180 -0.24(-2.91%)
Feb 26, 2020 8.200 8.310 8.000 8.240 154,796 -0.05(-0.60%)
Feb 25, 2020 8.360 8.578 8.280 8.290 121,720 -0.16(-1.89%)
Feb 24, 2020 8.750 9.040 8.140 8.450 147,466 -0.79(-8.55%)
Feb 21, 2020 9.390 9.390 9.160 9.240 37,800 -0.10(-1.07%)
Feb 20, 2020 9.460 9.460 9.220 9.340 28,592 +0.00(+0.00%)
Feb 19, 2020 9.140 9.420 9.140 9.340 56,845 +0.12(+1.30%)
Feb 18, 2020 9.480 9.480 9.100 9.220 123,201 -0.29(-3.05%)
Feb 14, 2020 9.580 9.610 9.500 9.510 15,200 -0.07(-0.73%)
Feb 13, 2020 9.610 9.750 9.500 9.580 17,053 -0.05(-0.52%)
Feb 12, 2020 9.500 9.823 9.500 9.630 21,865 +0.12(+1.26%)
Feb 11, 2020 9.790 9.790 9.400 9.510 47,750 -0.21(-2.16%)
Feb 10, 2020 9.580 9.770 9.580 9.720 17,053 +0.14(+1.46%)
Feb 07, 2020 10.00 10.00 9.560 9.580 61,200 -0.42(-4.20%)
Feb 06, 2020 10.15 10.15 9.862 10.00 46,752 +0.10(+1.01%)
Feb 05, 2020 10.08 10.14 9.830 9.900 113,327 +0.07(+0.71%)
Feb 04, 2020 9.960 10.00 9.750 9.830 51,064 +0.10(+1.03%)
Feb 03, 2020 9.590 9.830 9.100 9.730 112,453 +0.14(+1.46%)
Jan 31, 2020 9.890 9.940 9.520 9.590 50,000 -0.21(-2.14%)
Jan 30, 2020 10.00 10.00 9.580 9.800 100,733 -0.21(-2.10%)
Jan 29, 2020 9.750 10.18 9.750 10.01 87,762 +0.28(+2.88%)
Jan 28, 2020 10.11 10.11 9.613 9.730 180,027 -0.42(-4.14%)
Jan 27, 2020 10.29 10.34 10.01 10.15 132,825 -0.48(-4.52%)
Jan 24, 2020 10.88 10.88 10.49 10.63 149,200 +0.06(+0.57%)
Jan 23, 2020 10.33 10.61 10.00 10.57 172,882 +0.58(+5.81%)
Jan 22, 2020 9.800 10.21 9.768 9.990 130,712 +0.43(+4.50%)
Jan 21, 2020 9.800 10.20 9.490 9.560 273,865 +0.17(+1.81%)
Jan 17, 2020 8.440 10.39 8.440 9.390 403,000 +1.08(+13.00%)
Jan 16, 2020 8.280 8.400 8.240 8.310 48,258 -0.03(-0.36%)
Jan 15, 2020 8.320 8.341 8.110 8.340 118,805 +0.37(+4.64%)
Jan 14, 2020 8.100 8.100 7.940 7.970 48,028 -0.04(-0.50%)
Jan 13, 2020 8.160 8.160 7.940 8.010 39,806 +0.04(+0.47%)
Jan 10, 2020 8.000 8.090 7.860 7.973 63,500 +0.05(+0.67%)
Jan 09, 2020 8.000 8.000 7.840 7.920 28,899 +0.17(+2.19%)
Jan 08, 2020 8.000 8.000 7.697 7.750 42,184 -0.25(-3.12%)
Jan 07, 2020 7.800 8.129 7.754 8.000 76,172 +0.45(+5.96%)
Jan 06, 2020 7.440 7.730 7.342 7.550 60,963 +0.20(+2.72%)
Jan 03, 2020 7.750 7.750 7.310 7.350 101,800 -0.48(-6.13%)
Jan 02, 2020 7.500 7.980 7.320 7.830 140,233 +0.46(+6.24%)
Dec 31, 2019 7.430 7.446 7.350 7.370 8,500 +0.07(+0.96%)
Dec 30, 2019 7.500 7.500 7.251 7.300 23,292 -0.10(-1.35%)
Dec 27, 2019 7.290 7.487 7.260 7.400 52,900 +0.20(+2.78%)
Dec 26, 2019 7.190 7.250 7.161 7.200 15,459 +0.11(+1.55%)
Dec 24, 2019 7.140 7.280 7.050 7.090 29,100 +0.06(+0.85%)
Dec 23, 2019 6.810 7.040 6.810 7.030 16,136 +0.12(+1.74%)
Dec 20, 2019 7.200 7.240 6.880 6.910 36,000 -0.12(-1.71%)
Dec 19, 2019 7.080 7.276 6.971 7.030 69,143 +0.28(+4.15%)
Dec 18, 2019 7.000 7.000 6.750 6.750 86,962 -0.67(-9.03%)
Dec 17, 2019 6.870 7.500 6.600 7.420 115,469 +0.62(+9.12%)
Dec 16, 2019 6.840 6.840 6.680 6.800 43,074 +0.08(+1.19%)
Dec 13, 2019 6.620 6.860 6.610 6.720 44,800 +0.06(+0.90%)
Dec 12, 2019 6.470 6.690 6.460 6.660 16,443 +0.14(+2.15%)
Dec 11, 2019 6.668 6.668 6.470 6.520 17,077 -0.15(-2.25%)
Dec 10, 2019 6.650 6.680 6.560 6.670 17,881 +0.17(+2.62%)
Dec 09, 2019 6.700 6.702 6.476 6.500 28,425 -0.17(-2.55%)
Dec 06, 2019 6.710 6.740 6.600 6.670 67,800 -0.05(-0.74%)
Dec 05, 2019 6.240 6.720 6.240 6.720 163,614 +0.45(+7.18%)
Dec 04, 2019 6.160 6.346 6.160 6.270 84,522 +0.09(+1.46%)
Dec 03, 2019 6.150 6.210 6.130 6.180 6,158 +0.06(+0.98%)
Dec 02, 2019 6.250 6.300 6.100 6.120 60,118 -0.14(-2.24%)
Nov 29, 2019 6.270 6.274 6.191 6.260 17,100 -0.09(-1.42%)
Nov 27, 2019 6.260 6.350 6.180 6.350 29,200 +0.06(+0.95%)
Nov 26, 2019 6.160 6.473 6.160 6.290 48,929 +0.11(+1.78%)
Nov 25, 2019 6.100 6.180 6.050 6.180 7,737 +0.15(+2.49%)
Nov 22, 2019 6.090 6.090 6.020 6.030 7,400 -0.04(-0.66%)
Nov 21, 2019 6.010 6.070 5.960 6.070 21,536 +0.05(+0.83%)
Nov 20, 2019 6.108 6.108 6.010 6.020 5,005 -0.04(-0.66%)
Nov 19, 2019 6.090 6.090 6.030 6.060 7,115 +0.03(+0.50%)
Nov 18, 2019 6.060 6.110 6.000 6.030 16,230 -0.08(-1.31%)
Nov 15, 2019 6.050 6.170 6.030 6.110 10,600 +0.09(+1.50%)
Nov 14, 2019 6.080 6.080 6.020 6.020 4,383 -0.09(-1.47%)
Nov 13, 2019 6.150 6.190 6.080 6.110 6,078 -0.01(-0.16%)
Nov 12, 2019 6.250 6.250 6.080 6.120 10,782 -0.08(-1.29%)
Nov 11, 2019 6.090 6.265 6.070 6.200 21,993 +0.16(+2.65%)
Nov 08, 2019 6.100 6.100 5.950 6.040 49,600 -0.06(-0.98%)
Nov 07, 2019 6.156 6.156 6.010 6.100 32,317 -0.03(-0.49%)
Nov 06, 2019 6.180 6.220 6.120 6.130 14,755 +0.01(+0.16%)
Nov 05, 2019 6.220 6.230 6.078 6.120 17,544 -0.04(-0.65%)
Nov 04, 2019 6.230 6.235 6.150 6.160 6,012 +0.01(+0.16%)
Nov 01, 2019 6.150 6.170 6.100 6.150 6,500 -0.04(-0.65%)
Oct 31, 2019 6.000 6.190 5.990 6.190 15,105 +0.16(+2.65%)
Oct 30, 2019 6.060 6.120 6.000 6.030 19,647 -0.01(-0.17%)
Oct 29, 2019 5.964 6.110 5.964 6.040 27,114 +0.12(+2.03%)
Oct 28, 2019 5.940 5.950 5.910 5.920 9,865 -0.07(-1.17%)
Oct 25, 2019 5.950 6.180 5.950 5.990 10,300 +0.01(+0.17%)
Oct 24, 2019 6.000 6.010 5.940 5.980 12,138 -0.07(-1.16%)
Oct 23, 2019 6.150 6.150 6.020 6.050 13,633 +0.20(+3.42%)
Oct 22, 2019 6.190 6.190 5.849 5.850 26,816 +0.11(+1.92%)
Oct 21, 2019 5.910 5.920 5.570 5.740 52,228 -0.25(-4.17%)
Oct 18, 2019 6.100 6.100 5.960 5.990 17,000 -0.22(-3.54%)
Oct 17, 2019 6.100 6.240 6.100 6.210 19,517 +0.13(+2.14%)
Oct 16, 2019 6.000 6.080 5.990 6.080 31,281 +0.08(+1.33%)
Oct 15, 2019 6.120 6.120 5.970 6.000 33,081 -0.22(-3.54%)
Oct 14, 2019 6.250 6.350 6.210 6.220 44,299 +0.03(+0.48%)
Oct 11, 2019 6.260 6.280 6.150 6.190 16,000 -0.07(-1.12%)
Oct 10, 2019 6.230 6.300 6.090 6.260 16,588 +0.03(+0.48%)
Oct 09, 2019 6.420 6.420 6.100 6.230 102,495 -0.21(-3.26%)
Oct 08, 2019 6.560 6.560 6.400 6.440 32,221 -0.12(-1.83%)
Oct 07, 2019 6.580 6.690 6.460 6.560 43,800 -0.08(-1.20%)
Oct 04, 2019 6.580 6.820 6.500 6.640 111,900 +0.22(+3.43%)
Oct 03, 2019 6.700 6.739 6.000 6.420 141,568 -0.51(-7.36%)
Sep 30, 2019 6.930 6.930 6.930 0 +0.16(+2.36%)
Sep 27, 2019 6.810 6.810 6.710 6.770 17,400 -0.05(-0.73%)
Sep 26, 2019 6.750 6.850 6.750 6.820 16,467 +0.12(+1.79%)
Sep 25, 2019 6.690 6.760 6.660 6.700 22,576 +0.00(+0.00%)
Sep 24, 2019 6.900 6.900 6.657 6.700 24,852 -0.16(-2.33%)
Sep 23, 2019 6.870 6.950 6.850 6.860 19,237 +0.08(+1.18%)
Sep 20, 2019 6.950 6.980 6.760 6.780 30,300 -0.08(-1.09%)
Sep 19, 2019 6.890 6.890 6.660 6.855 121,662 -0.24(-3.45%)
Sep 18, 2019 7.370 7.370 7.060 7.100 64,673 -0.28(-3.79%)
Sep 17, 2019 7.500 7.500 7.220 7.380 78,785 -0.04(-0.54%)
Sep 16, 2019 7.300 7.590 7.300 7.420 81,359 +0.19(+2.63%)
Sep 13, 2019 7.000 7.350 7.000 7.230 111,700 +0.48(+7.11%)
Sep 12, 2019 6.680 6.800 6.620 6.750 89,544 +0.21(+3.21%)
Sep 11, 2019 6.290 6.653 6.250 6.540 239,788 +0.46(+7.57%)
Sep 10, 2019 5.750 6.140 5.720 6.080 435,232 +1.05(+20.87%)
Sep 09, 2019 5.018 5.080 5.000 5.030 23,675 -0.01(-0.20%)
Sep 06, 2019 5.040 5.100 4.980 5.040 47,400 +0.04(+0.80%)
Sep 05, 2019 5.050 5.060 4.970 5.000 24,711 +0.05(+1.01%)
Sep 04, 2019 4.850 4.950 4.820 4.950 15,011 +0.12(+2.48%)
Sep 03, 2019 4.850 4.870 4.790 4.830 29,692 -0.09(-1.83%)
Aug 30, 2019 5.070 5.070 4.850 4.920 34,700 -0.10(-1.99%)
Aug 29, 2019 5.050 5.120 5.010 5.020 20,834 +0.02(+0.40%)
Aug 28, 2019 4.976 5.055 4.950 5.000 19,842 +0.05(+1.01%)
Aug 27, 2019 5.030 5.063 4.900 4.950 46,360 +0.17(+3.45%)
Aug 26, 2019 4.770 4.805 4.740 4.785 12,382 +0.02(+0.31%)
Aug 23, 2019 4.820 4.920 4.760 4.770 24,300 -0.10(-2.05%)
Aug 22, 2019 4.960 4.960 4.860 4.870 5,706 -0.03(-0.61%)
Aug 21, 2019 4.950 4.950 4.900 4.900 5,300 -0.03(-0.61%)
Aug 20, 2019 4.920 5.040 4.920 4.930 10,235 -0.06(-1.20%)
Aug 19, 2019 4.980 5.050 4.920 4.990 18,246 +0.11(+2.25%)
Aug 16, 2019 4.800 4.889 4.800 4.880 25,300 +0.08(+1.67%)
Aug 15, 2019 4.840 4.860 4.780 4.800 28,228 -0.09(-1.84%)
Aug 14, 2019 5.100 5.100 4.860 4.890 39,857 -0.24(-4.68%)
Aug 13, 2019 5.120 5.160 5.090 5.130 16,660 +0.01(+0.20%)
Aug 12, 2019 5.030 5.240 4.979 5.120 77,788 -0.13(-2.48%)
Aug 09, 2019 5.070 5.350 5.050 5.250 76,600 +0.15(+2.94%)
Aug 08, 2019 4.820 5.160 4.820 5.100 51,580 +0.39(+8.28%)
Aug 07, 2019 4.685 4.728 4.685 4.710 1,466 +0.03(+0.64%)
Aug 06, 2019 4.750 4.750 4.580 4.680 35,964 -0.13(-2.70%)
Aug 05, 2019 5.120 5.120 4.800 4.810 61,020 -0.30(-5.87%)
Aug 02, 2019 5.136 5.210 5.051 5.110 28,500 -0.11(-2.11%)
Aug 01, 2019 5.150 5.260 5.150 5.220 24,633 +0.07(+1.36%)
Jul 31, 2019 5.190 5.260 5.080 5.150 36,801 -0.03(-0.68%)
Jul 30, 2019 5.250 5.260 5.090 5.185 22,932 -0.03(-0.48%)
Jul 29, 2019 5.240 5.311 5.210 5.210 13,912 -0.19(-3.52%)
Jul 26, 2019 5.350 5.400 5.341 5.400 13,400 +0.01(+0.19%)
Jul 25, 2019 5.380 5.400 5.300 5.390 17,649 +0.09(+1.70%)
Jul 24, 2019 5.190 5.300 5.160 5.300 29,503 -0.07(-1.30%)
Jul 23, 2019 5.240 5.420 5.240 5.370 28,217 +0.09(+1.70%)
Jul 22, 2019 5.290 5.316 5.270 5.280 17,134 +0.03(+0.57%)
Jul 19, 2019 5.230 5.260 5.200 5.250 10,700 +0.01(+0.19%)
Jul 18, 2019 5.200 5.265 5.200 5.240 10,069 -0.01(-0.19%)
Jul 17, 2019 5.320 5.320 5.211 5.250 16,614 -0.10(-1.87%)
Jul 16, 2019 5.330 5.380 5.270 5.350 15,581 +0.01(+0.19%)
Jul 15, 2019 5.000 5.420 5.000 5.340 56,661 +0.54(+11.25%)
Jul 12, 2019 5.370 5.370 4.800 4.800 172,400 -0.62(-11.44%)
Jul 11, 2019 5.320 5.450 5.320 5.420 22,418 +0.07(+1.31%)
Jul 10, 2019 5.440 5.470 5.321 5.350 35,527 +0.07(+1.33%)
Jul 09, 2019 5.610 5.630 5.260 5.280 536,452 -0.23(-4.17%)
Jul 08, 2019 5.390 5.590 5.390 5.510 68,341 +0.18(+3.38%)
Jul 05, 2019 5.120 5.390 5.120 5.330 61,000 +0.12(+2.30%)
Jul 03, 2019 5.090 5.240 5.077 5.210 8,400 +0.16(+3.20%)
Jul 02, 2019 5.050 5.140 5.020 5.048 19,606 -0.00(-0.03%)
Jul 01, 2019 5.250 5.250 5.010 5.050 50,644 -0.26(-4.90%)
Jun 28, 2019 5.160 5.353 5.160 5.310 47,400 +0.26(+5.15%)
Jun 27, 2019 5.030 5.050 5.000 5.050 40,082 -0.05(-0.98%)
Jun 26, 2019 5.300 5.300 5.020 5.100 97,241 -0.50(-8.93%)
Jun 25, 2019 4.960 6.030 4.930 5.600 242,438 +0.60(+12.00%)
Jun 24, 2019 4.990 5.325 4.900 5.000 26,257 +0.32(+6.84%)
Jun 21, 2019 4.730 4.870 4.640 4.680 63,100 +0.01(+0.21%)
Jun 20, 2019 4.780 4.840 4.660 4.670 20,804 -0.08(-1.68%)
Jun 19, 2019 4.830 4.880 4.670 4.750 42,152 -0.13(-2.66%)
Jun 18, 2019 4.900 4.900 4.770 4.880 39,309 -0.05(-1.07%)
Jun 17, 2019 5.070 5.242 4.890 4.933 13,781 -0.14(-2.71%)
Jun 14, 2019 5.160 5.280 5.000 5.070 9,500 -0.05(-0.98%)
Jun 13, 2019 5.180 5.180 5.026 5.120 6,724 -0.11(-2.10%)
Jun 12, 2019 5.170 5.230 5.150 5.230 8,174 +0.04(+0.77%)
Jun 11, 2019 5.180 5.360 5.160 5.190 13,625 +0.06(+1.17%)
Jun 10, 2019 5.100 5.166 5.077 5.130 9,981 +0.03(+0.59%)
Jun 07, 2019 5.020 5.120 5.010 5.100 18,500 +0.07(+1.49%)
Jun 06, 2019 5.139 5.139 5.025 5.025 1,417 -0.09(-1.86%)
Jun 05, 2019 5.130 5.160 5.036 5.120 12,125 +0.08(+1.59%)
Jun 04, 2019 5.010 5.135 5.000 5.040 16,505 +0.15(+3.07%)
Jun 03, 2019 4.830 4.920 4.804 4.890 13,222 +0.14(+2.95%)
May 31, 2019 5.150 5.150 4.750 4.750 61,600 -0.25(-5.00%)
May 30, 2019 5.010 5.060 5.000 5.000 10,799 -0.02(-0.40%)
May 29, 2019 5.050 5.070 5.000 5.020 14,701 -0.20(-3.83%)
May 28, 2019 5.130 5.220 5.100 5.220 6,974 +0.14(+2.76%)
May 24, 2019 5.110 5.160 5.060 5.080 8,300 +0.02(+0.40%)
May 23, 2019 5.160 5.160 5.010 5.060 15,445 -0.05(-0.98%)
May 22, 2019 5.220 5.280 5.110 5.110 13,917 +0.01(+0.20%)
May 21, 2019 5.130 5.210 5.100 5.100 18,699 -0.05(-0.97%)
May 20, 2019 5.180 5.230 5.120 5.150 22,846 -0.02(-0.39%)
May 17, 2019 5.130 5.200 5.104 5.170 18,600 -0.02(-0.39%)
May 16, 2019 5.250 5.341 5.150 5.190 40,819 -0.07(-1.33%)
May 15, 2019 5.250 5.310 5.200 5.260 26,228 -0.04(-0.75%)
May 14, 2019 5.260 5.415 5.260 5.300 34,791 -0.04(-0.69%)
May 13, 2019 5.450 5.450 5.310 5.337 13,832 -0.12(-2.26%)
May 10, 2019 5.350 5.460 5.320 5.460 9,400 +0.07(+1.30%)
May 09, 2019 5.390 5.440 5.264 5.390 41,579 +0.02(+0.37%)
May 08, 2019 5.350 5.370 5.290 5.370 19,857 +0.00(+0.00%)
May 07, 2019 5.470 5.480 5.350 5.370 28,916 -0.21(-3.76%)
May 06, 2019 5.390 5.620 5.390 5.580 10,427 +0.06(+1.09%)
May 03, 2019 5.550 5.590 5.490 5.520 6,300 +0.06(+1.10%)
May 02, 2019 5.650 5.690 5.340 5.460 59,769 -0.19(-3.36%)
May 01, 2019 5.850 5.850 5.650 5.650 19,907 -0.22(-3.83%)
Apr 30, 2019 6.000 6.000 5.800 5.875 71,877 -0.00(-0.09%)
Apr 29, 2019 5.670 5.920 5.670 5.880 75,891 +0.25(+4.49%)
Apr 26, 2019 5.570 5.650 5.490 5.628 89,300 +0.12(+2.13%)
Apr 25, 2019 5.480 5.510 5.410 5.510 44,571 +0.03(+0.55%)
Apr 24, 2019 5.550 5.550 5.410 5.480 51,964 -0.03(-0.54%)
Apr 23, 2019 5.470 5.530 5.430 5.510 30,534 +0.06(+1.10%)
Apr 22, 2019 5.580 5.580 5.280 5.450 39,339 -0.07(-1.27%)
Apr 18, 2019 5.670 5.670 5.450 5.520 66,800 +0.03(+0.55%)
Apr 17, 2019 5.850 5.850 5.490 5.490 39,709 -0.25(-4.36%)
Apr 16, 2019 5.750 5.970 5.720 5.740 105,676 +0.00(+0.00%)
Apr 15, 2019 5.560 5.860 5.560 5.740 64,976 +0.22(+3.99%)
Apr 12, 2019 5.450 5.530 5.350 5.520 37,300 +0.20(+3.76%)
Apr 11, 2019 5.410 5.500 5.290 5.320 21,048 -0.19(-3.45%)
Apr 10, 2019 5.520 5.540 5.460 5.510 29,314 +0.09(+1.66%)
Apr 09, 2019 5.570 5.570 5.300 5.420 68,100 -0.10(-1.81%)
Apr 08, 2019 5.300 5.550 5.300 5.520 56,856 +0.32(+6.15%)
Apr 05, 2019 5.230 5.300 5.158 5.200 39,800 -0.06(-1.14%)
Apr 04, 2019 5.390 5.390 5.156 5.260 92,891 -0.22(-4.00%)
Apr 03, 2019 5.600 5.600 5.350 5.479 56,509 -0.13(-2.34%)
Apr 02, 2019 5.670 5.735 5.570 5.610 69,517 +0.03(+0.54%)
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.