Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.350 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.754 3.792 3.747 3.777 3,612,405 -0.03(-0.80%)
May 27, 2021 3.845 3.868 3.762 3.807 2,823,484 -0.06(-1.57%)
May 26, 2021 3.868 3.871 3.845 3.868 929,720 +0.01(+0.20%)
May 25, 2021 3.883 3.890 3.845 3.860 1,556,409 -0.04(-0.97%)
May 24, 2021 3.883 3.903 3.875 3.898 1,598,627 +0.00(+0.00%)
May 21, 2021 3.898 3.905 3.883 3.898 1,225,724 +0.03(+0.78%)
May 20, 2021 3.837 3.875 3.815 3.868 1,668,147 -0.04(-0.97%)
May 19, 2021 3.852 3.913 3.826 3.905 2,993,552 +0.04(+0.98%)
May 18, 2021 3.837 3.890 3.837 3.868 2,365,465 -0.01(-0.20%)
May 17, 2021 3.830 3.875 3.830 3.875 2,577,286 +0.11(+3.02%)
May 14, 2021 3.701 3.762 3.701 3.762 2,490,103 +0.11(+3.11%)
May 13, 2021 3.588 3.656 3.565 3.648 2,051,550 +0.04(+1.05%)
May 12, 2021 3.625 3.656 3.610 3.610 2,087,781 -0.08(-2.05%)
May 11, 2021 3.686 3.716 3.656 3.686 2,514,776 -0.08(-2.01%)
May 10, 2021 3.762 3.807 3.754 3.762 4,171,458 +0.11(+2.90%)
May 07, 2021 3.633 3.667 3.625 3.656 2,591,912 -0.02(-0.62%)
May 06, 2021 3.641 3.701 3.633 3.678 1,632,364 +0.06(+1.67%)
May 05, 2021 3.618 3.633 3.603 3.618 1,544,863 +0.01(+0.21%)
May 04, 2021 3.625 3.648 3.572 3.610 2,152,761 +0.04(+1.06%)
May 03, 2021 3.550 3.580 3.542 3.572 2,735,861 +0.02(+0.64%)
Apr 30, 2021 3.595 3.595 3.535 3.550 1,232,313 -0.05(-1.26%)
Apr 29, 2021 3.565 3.595 3.542 3.595 2,083,691 +0.04(+1.06%)
Apr 28, 2021 3.550 3.565 3.542 3.557 1,040,204 +0.04(+1.08%)
Apr 27, 2021 3.512 3.527 3.504 3.519 1,581,679 +0.04(+1.09%)
Apr 26, 2021 3.466 3.497 3.455 3.482 1,980,962 +0.08(+2.22%)
Apr 23, 2021 3.391 3.406 3.368 3.406 1,571,737 +0.03(+0.90%)
Apr 22, 2021 3.391 3.413 3.368 3.376 2,618,268 -0.05(-1.33%)
Apr 21, 2021 3.376 3.429 3.368 3.421 1,513,674 +0.01(+0.22%)
Apr 20, 2021 3.413 3.413 3.383 3.413 2,056,028 -0.05(-1.53%)
Apr 19, 2021 3.451 3.489 3.451 3.466 1,622,811 +0.01(+0.22%)
Apr 16, 2021 3.413 3.459 3.413 3.459 1,427,855 +0.08(+2.24%)
Apr 15, 2021 3.421 3.421 3.376 3.383 1,594,622 -0.05(-1.54%)
Apr 14, 2021 3.398 3.444 3.391 3.436 2,249,468 +0.01(+0.22%)
Apr 13, 2021 3.413 3.451 3.391 3.429 2,907,236 -0.04(-1.09%)
Apr 12, 2021 3.482 3.497 3.459 3.466 1,194,309 +0.01(+0.22%)
Apr 09, 2021 3.459 3.466 3.444 3.459 820,088 -0.02(-0.65%)
Apr 08, 2021 3.444 3.485 3.429 3.482 1,182,905 +0.01(+0.22%)
Apr 07, 2021 3.482 3.497 3.451 3.474 1,191,179 +0.03(+0.88%)
Apr 06, 2021 3.429 3.459 3.421 3.444 2,343,318 -0.04(-1.09%)
Apr 05, 2021 3.444 3.489 3.444 3.482 2,320,055 +0.05(+1.55%)
Apr 01, 2021 3.436 3.436 3.398 3.429 2,372,800 +0.00(+0.00%)
Mar 31, 2021 3.466 3.474 3.429 3.429 2,077,909 -0.02(-0.44%)
Mar 30, 2021 3.459 3.468 3.429 3.444 2,311,743 -0.06(-1.73%)
Mar 29, 2021 3.489 3.519 3.482 3.504 2,997,106 -0.14(-3.74%)
Mar 26, 2021 3.641 3.648 3.618 3.641 1,198,621 +0.04(+1.05%)
Mar 25, 2021 3.565 3.610 3.557 3.603 1,207,615 -0.01(-0.21%)
Mar 24, 2021 3.580 3.625 3.572 3.610 1,294,565 -0.03(-0.83%)
Mar 23, 2021 3.633 3.678 3.625 3.641 1,256,659 +0.02(+0.63%)
Mar 22, 2021 3.610 3.633 3.595 3.618 1,341,042 -0.05(-1.44%)
Mar 19, 2021 3.686 3.694 3.648 3.671 1,880,245 -0.05(-1.42%)
Mar 18, 2021 3.724 3.769 3.716 3.724 1,893,983 -0.03(-0.81%)
Mar 17, 2021 3.694 3.769 3.694 3.754 2,609,770 +0.02(+0.40%)
Mar 16, 2021 3.716 3.747 3.694 3.739 2,116,176 +0.02(+0.61%)
Mar 15, 2021 3.762 3.769 3.701 3.716 2,904,529 +0.02(+0.61%)
Mar 12, 2021 3.633 3.701 3.618 3.694 2,359,059 +0.05(+1.24%)
Mar 11, 2021 3.618 3.656 3.603 3.648 1,748,447 +0.04(+1.05%)
Mar 10, 2021 3.603 3.618 3.557 3.610 2,137,041 +0.14(+3.92%)
Mar 09, 2021 3.489 3.489 3.429 3.474 1,549,470 -0.05(-1.29%)
Mar 08, 2021 3.519 3.542 3.504 3.519 2,439,887 -0.05(-1.27%)
Mar 05, 2021 3.512 3.565 3.485 3.565 3,006,067 +0.10(+2.84%)
Mar 04, 2021 3.466 3.512 3.421 3.466 3,224,841 +0.07(+2.00%)
Mar 03, 2021 3.376 3.421 3.368 3.398 3,456,056 -0.03(-0.88%)
Mar 02, 2021 3.406 3.444 3.376 3.429 1,564,736 +0.06(+1.80%)
Mar 01, 2021 3.368 3.406 3.361 3.368 1,939,454 +0.08(+2.53%)
Feb 26, 2021 3.323 3.330 3.262 3.285 5,106,561 -0.09(-2.69%)
Feb 25, 2021 3.421 3.451 3.353 3.376 3,786,340 -0.11(-3.04%)
Feb 24, 2021 3.323 3.512 3.308 3.482 4,452,376 +0.10(+2.91%)
Feb 23, 2021 3.361 3.391 3.338 3.383 1,740,620 -0.02(-0.67%)
Feb 22, 2021 3.368 3.429 3.361 3.406 1,933,222 -0.03(-0.88%)
Feb 19, 2021 3.474 3.489 3.429 3.436 1,985,679 -0.03(-0.87%)
Feb 18, 2021 3.459 3.474 3.421 3.466 3,070,124 -0.02(-0.43%)
Feb 17, 2021 3.466 3.497 3.459 3.482 1,781,874 -0.04(-1.08%)
Feb 16, 2021 3.489 3.527 3.466 3.519 4,497,102 +0.05(+1.31%)
Feb 12, 2021 3.451 3.489 3.451 3.474 1,576,097 -0.03(-0.86%)
Feb 11, 2021 3.466 3.504 3.459 3.504 2,007,819 +0.00(+0.00%)
Feb 10, 2021 3.504 3.512 3.459 3.504 1,323,764 +0.05(+1.31%)
Feb 09, 2021 3.466 3.466 3.429 3.459 1,257,663 -0.05(-1.51%)
Feb 08, 2021 3.542 3.550 3.497 3.512 1,263,631 +0.01(+0.22%)
Feb 05, 2021 3.497 3.512 3.478 3.504 1,426,005 +0.07(+1.98%)
Feb 04, 2021 3.406 3.436 3.398 3.436 964,837 +0.03(+0.89%)
Feb 03, 2021 3.406 3.429 3.398 3.406 2,502,132 +0.10(+2.97%)
Feb 02, 2021 3.285 3.330 3.277 3.308 3,168,870 -0.01(-0.23%)
Feb 01, 2021 3.330 3.330 3.292 3.315 1,359,323 +0.03(+0.92%)
Jan 29, 2021 3.338 3.338 3.262 3.285 1,241,958 -0.04(-1.14%)
Jan 28, 2021 3.330 3.361 3.323 3.323 1,705,197 -0.05(-1.57%)
Jan 27, 2021 3.451 3.474 3.376 3.376 3,537,281 -0.05(-1.55%)
Jan 26, 2021 3.391 3.436 3.376 3.429 1,919,074 +0.08(+2.26%)
Jan 25, 2021 3.315 3.353 3.292 3.353 1,453,848 -0.02(-0.67%)
Jan 22, 2021 3.376 3.402 3.368 3.376 1,671,226 -0.05(-1.33%)
Jan 21, 2021 3.459 3.459 3.406 3.421 1,641,836 -0.06(-1.74%)
Jan 20, 2021 3.482 3.482 3.451 3.482 1,164,152 +0.01(+0.22%)
Jan 19, 2021 3.527 3.531 3.466 3.474 1,832,018 +0.02(+0.66%)
Jan 15, 2021 3.497 3.504 3.444 3.451 3,489,637 -0.12(-3.39%)
Jan 14, 2021 3.542 3.580 3.535 3.572 3,424,704 -0.09(-2.48%)
Jan 13, 2021 3.641 3.709 3.633 3.663 4,608,771 +0.30(+9.01%)
Jan 12, 2021 3.338 3.368 3.323 3.361 3,279,881 +0.04(+1.14%)
Jan 11, 2021 3.285 3.338 3.277 3.323 3,066,457 -0.02(-0.68%)
Jan 08, 2021 3.361 3.361 3.311 3.345 2,794,273 -0.02(-0.67%)
Jan 07, 2021 3.323 3.376 3.315 3.368 3,778,087 +0.08(+2.53%)
Jan 06, 2021 3.270 3.308 3.251 3.285 2,606,946 +0.17(+5.34%)
Jan 05, 2021 3.103 3.133 3.088 3.118 1,999,922 +0.05(+1.48%)
Jan 04, 2021 3.126 3.141 3.065 3.073 2,134,450 +0.02(+0.50%)
Dec 31, 2020 3.058 3.058 3.058 1,987,270 +0.01(+0.25%)
Dec 30, 2020 3.073 3.096 3.050 3.050 1,987,270 -0.03(-0.98%)
Dec 29, 2020 3.073 3.096 3.058 3.080 1,613,255 +0.03(+0.99%)
Dec 28, 2020 3.096 3.118 3.050 3.050 2,672,145 -0.07(-2.18%)
Dec 24, 2020 3.118 3.133 3.099 3.118 1,187,787 +0.05(+1.48%)
Dec 23, 2020 3.035 3.088 3.027 3.073 3,540,661 +0.10(+3.31%)
Dec 22, 2020 2.959 2.990 2.944 2.974 2,274,219 +0.00(+0.00%)
Dec 21, 2020 2.959 2.978 2.952 2.974 3,620,294 -0.14(-4.61%)
Dec 18, 2020 3.126 3.133 3.096 3.118 2,755,032 -0.03(-0.96%)
Dec 17, 2020 3.164 3.164 3.133 3.149 1,279,341 -0.04(-1.19%)
Dec 16, 2020 3.209 3.217 3.167 3.186 2,138,622 -0.05(-1.41%)
Dec 15, 2020 3.209 3.247 3.194 3.232 2,322,901 -0.01(-0.23%)
Dec 14, 2020 3.300 3.300 3.232 3.239 3,202,071 -0.05(-1.61%)
Dec 11, 2020 3.300 3.308 3.262 3.292 4,463,650 -0.13(-3.80%)
Dec 10, 2020 3.386 3.422 3.365 3.422 3,180,313 +0.04(+1.28%)
Dec 09, 2020 3.372 3.422 3.365 3.379 2,500,770 +0.07(+2.17%)
Dec 08, 2020 3.307 3.336 3.293 3.307 2,081,677 -0.07(-2.13%)
Dec 07, 2020 3.401 3.408 3.372 3.379 3,343,580 +0.03(+0.86%)
Dec 04, 2020 3.329 3.379 3.318 3.350 3,875,229 +0.10(+3.10%)
Dec 03, 2020 3.221 3.271 3.185 3.250 5,507,533 -0.02(-0.66%)
Dec 02, 2020 3.207 3.286 3.199 3.271 2,731,885 +0.05(+1.56%)
Dec 01, 2020 3.163 3.228 3.163 3.221 2,706,803 +0.06(+1.82%)
Nov 30, 2020 3.207 3.221 3.149 3.163 3,419,857 -0.07(-2.22%)
Nov 27, 2020 3.243 3.250 3.221 3.235 2,351,397 +0.04(+1.12%)
Nov 25, 2020 3.214 3.257 3.192 3.199 6,825,254 +0.05(+1.60%)
Nov 24, 2020 3.041 3.171 3.020 3.149 7,210,321 +0.30(+10.61%)
Nov 23, 2020 2.840 2.876 2.818 2.847 3,185,919 -0.08(-2.70%)
Nov 20, 2020 2.948 2.962 2.919 2.926 1,587,394 -0.06(-2.16%)
Nov 19, 2020 2.977 2.991 2.955 2.991 1,335,529 -0.04(-1.19%)
Nov 18, 2020 3.041 3.070 3.020 3.027 30,434,910 +0.00(+0.00%)
Nov 17, 2020 2.969 3.034 2.948 3.027 3,194,343 +0.03(+0.96%)
Nov 16, 2020 3.013 3.013 2.962 2.998 2,010,228 +0.09(+3.22%)
Nov 13, 2020 2.847 2.905 2.847 2.905 1,448,447 +0.07(+2.54%)
Nov 12, 2020 2.890 2.897 2.818 2.833 2,005,817 -0.01(-0.25%)
Nov 11, 2020 2.847 2.862 2.826 2.840 2,507,096 -0.08(-2.71%)
Nov 10, 2020 2.862 2.926 2.840 2.919 4,744,504 +0.20(+7.41%)
Nov 09, 2020 2.739 2.754 2.691 2.718 3,874,273 +0.30(+12.50%)
Nov 06, 2020 2.466 2.473 2.409 2.416 2,146,383 -0.07(-2.89%)
Nov 05, 2020 2.488 2.524 2.477 2.488 1,483,406 +0.05(+2.06%)
Nov 04, 2020 2.409 2.473 2.380 2.437 2,514,911 -0.04(-1.45%)
Nov 03, 2020 2.459 2.488 2.445 2.473 3,108,237 +0.03(+1.18%)
Nov 02, 2020 2.430 2.445 2.401 2.445 2,696,659 +0.06(+2.41%)
Oct 30, 2020 2.373 2.387 2.344 2.387 2,755,999 -0.03(-1.19%)
Oct 29, 2020 2.344 2.437 2.315 2.416 5,485,492 -0.09(-3.73%)
Oct 28, 2020 2.524 2.552 2.488 2.509 2,251,182 -0.06(-2.24%)
Oct 27, 2020 2.581 2.592 2.560 2.567 1,812,910 -0.08(-2.99%)
Oct 26, 2020 2.675 2.675 2.631 2.646 1,446,991 -0.02(-0.81%)
Oct 23, 2020 2.660 2.675 2.635 2.667 1,730,514 +0.06(+2.49%)
Oct 22, 2020 2.560 2.610 2.552 2.603 1,847,308 +0.01(+0.28%)
Oct 21, 2020 2.574 2.610 2.560 2.596 2,171,253 -0.02(-0.82%)
Oct 20, 2020 2.617 2.639 2.596 2.617 3,245,793 +0.04(+1.68%)
Oct 19, 2020 2.588 2.610 2.545 2.574 3,396,167 -0.03(-1.11%)
Oct 16, 2020 2.567 2.617 2.556 2.603 1,878,224 -0.03(-1.09%)
Oct 15, 2020 2.588 2.639 2.574 2.631 1,844,444 +0.01(+0.27%)
Oct 14, 2020 2.646 2.660 2.617 2.624 1,838,107 +0.01(+0.27%)
Oct 13, 2020 2.646 2.653 2.603 2.617 4,142,403 -0.09(-3.45%)
Oct 12, 2020 2.696 2.718 2.667 2.711 3,074,751 -0.06(-2.33%)
Oct 09, 2020 2.768 2.775 2.725 2.775 3,791,220 -0.01(-0.52%)
Oct 08, 2020 2.754 2.790 2.754 2.790 1,399,170 +0.09(+3.47%)
Oct 07, 2020 2.732 2.739 2.682 2.696 2,459,687 -0.06(-2.09%)
Oct 06, 2020 2.790 2.818 2.754 2.754 6,431,591 +0.04(+1.59%)
Oct 05, 2020 2.639 2.725 2.631 2.711 3,679,619 +0.21(+8.33%)
Oct 02, 2020 2.445 2.502 2.434 2.502 3,266,308 +0.02(+0.87%)
Oct 01, 2020 2.473 2.509 2.462 2.480 4,036,006 +0.01(+0.29%)
Sep 30, 2020 2.495 2.527 2.473 2.473 2,041,421 +0.02(+0.88%)
Sep 29, 2020 2.480 2.488 2.445 2.452 3,236,475 -0.08(-3.13%)
Sep 28, 2020 2.509 2.538 2.495 2.531 2,629,076 +0.03(+1.15%)
Sep 25, 2020 2.488 2.509 2.473 2.502 2,779,366 -0.01(-0.57%)
Sep 24, 2020 2.502 2.538 2.480 2.516 3,275,440 +0.05(+2.04%)
Sep 23, 2020 2.538 2.552 2.459 2.466 3,718,567 -0.09(-3.38%)
Sep 22, 2020 2.588 2.617 2.538 2.552 3,563,957 -0.01(-0.28%)
Sep 21, 2020 2.545 2.567 2.513 2.560 3,767,382 -0.09(-3.52%)
Sep 18, 2020 2.696 2.703 2.624 2.653 3,978,153 -0.09(-3.15%)
Sep 17, 2020 2.718 2.743 2.703 2.739 1,193,802 +0.01(+0.53%)
Sep 16, 2020 2.732 2.761 2.718 2.725 2,096,849 -0.04(-1.30%)
Sep 15, 2020 2.775 2.790 2.746 2.761 4,213,962 -0.01(-0.26%)
Sep 14, 2020 2.790 2.797 2.761 2.768 1,979,325 +0.03(+1.05%)
Sep 11, 2020 2.754 2.772 2.732 2.739 1,895,193 +0.00(+0.00%)
Sep 10, 2020 2.818 2.826 2.736 2.739 2,377,115 -0.08(-2.81%)
Sep 09, 2020 2.804 2.833 2.797 2.818 2,358,124 +0.06(+2.08%)
Sep 08, 2020 2.761 2.790 2.732 2.761 2,795,229 -0.06(-2.04%)
Sep 04, 2020 2.790 2.833 2.761 2.818 2,177,817 +0.01(+0.26%)
Sep 03, 2020 2.826 2.865 2.797 2.811 2,757,368 +0.04(+1.56%)
Sep 02, 2020 2.768 2.790 2.746 2.768 2,880,995 +0.00(+0.00%)
Sep 01, 2020 2.779 2.804 2.757 2.768 2,968,881 -0.07(-2.53%)
Aug 31, 2020 2.869 2.876 2.833 2.840 3,081,942 -0.05(-1.74%)
Aug 28, 2020 2.897 2.897 2.876 2.890 1,672,515 +0.01(+0.25%)
Aug 27, 2020 2.919 2.923 2.883 2.883 1,963,244 -0.05(-1.72%)
Aug 26, 2020 2.948 2.955 2.919 2.933 1,811,390 -0.05(-1.69%)
Aug 25, 2020 3.063 3.063 2.948 2.984 2,107,610 -0.04(-1.43%)
Aug 24, 2020 3.013 3.034 2.995 3.027 4,001,720 +0.06(+2.18%)
Aug 21, 2020 2.966 2.973 2.933 2.962 2,227,331 -0.02(-0.72%)
Aug 20, 2020 3.005 3.020 2.977 2.984 2,314,927 -0.08(-2.58%)
Aug 19, 2020 3.084 3.106 3.063 3.063 1,561,004 +0.01(+0.47%)
Aug 18, 2020 3.084 3.084 3.041 3.048 1,173,673 -0.02(-0.70%)
Aug 17, 2020 3.106 3.128 3.063 3.070 1,553,749 -0.02(-0.70%)
Aug 14, 2020 3.099 3.131 3.092 3.092 1,254,004 -0.04(-1.15%)
Aug 13, 2020 3.149 3.178 3.120 3.128 998,040 +0.01(+0.23%)
Aug 12, 2020 3.171 3.171 3.106 3.120 1,303,311 +0.04(+1.40%)
Aug 11, 2020 3.128 3.149 3.070 3.077 2,905,407 +0.04(+1.18%)
Aug 10, 2020 3.020 3.070 3.013 3.041 2,113,976 +0.05(+1.68%)
Aug 07, 2020 2.955 2.998 2.941 2.991 2,783,121 +0.01(+0.48%)
Aug 06, 2020 2.991 2.998 2.955 2.977 2,754,382 -0.07(-2.36%)
Aug 05, 2020 3.106 3.113 3.041 3.048 2,148,393 -0.09(-2.97%)
Aug 04, 2020 3.106 3.149 3.099 3.142 3,061,835 +0.08(+2.58%)
Aug 03, 2020 3.048 3.081 3.020 3.063 2,050,330 +0.04(+1.19%)
Jul 31, 2020 3.142 3.142 3.020 3.027 3,369,788 -0.19(-5.82%)
Jul 30, 2020 3.192 3.214 3.135 3.214 2,479,301 -0.02(-0.67%)
Jul 29, 2020 3.228 3.263 3.214 3.235 2,324,385 +0.04(+1.12%)
Jul 28, 2020 3.156 3.214 3.135 3.199 1,618,384 +0.01(+0.45%)
Jul 27, 2020 3.207 3.207 3.171 3.185 2,089,465 -0.06(-1.99%)
Jul 24, 2020 3.271 3.286 3.243 3.250 1,215,060 -0.06(-1.74%)
Jul 23, 2020 3.336 3.347 3.300 3.307 1,328,052 -0.09(-2.75%)
Jul 22, 2020 3.415 3.426 3.386 3.401 946,216 -0.02(-0.63%)
Jul 21, 2020 3.408 3.458 3.379 3.422 2,362,291 -0.02(-0.63%)
Jul 20, 2020 3.415 3.451 3.401 3.444 1,341,382 +0.04(+1.27%)
Jul 17, 2020 3.394 3.408 3.379 3.401 779,997 -0.03(-0.84%)
Jul 16, 2020 3.401 3.501 3.401 3.430 2,119,178 +0.04(+1.06%)
Jul 15, 2020 3.386 3.408 3.350 3.394 1,980,401 -0.05(-1.46%)
Jul 14, 2020 3.365 3.451 3.358 3.444 1,924,184 +0.14(+4.13%)
Jul 13, 2020 3.365 3.365 3.300 3.307 1,056,722 +0.01(+0.22%)
Jul 10, 2020 3.257 3.300 3.230 3.300 561,770 +0.06(+2.00%)
Jul 09, 2020 3.279 3.279 3.221 3.235 1,444,039 -0.08(-2.39%)
Jul 08, 2020 3.314 3.322 3.286 3.314 1,260,339 +0.00(+0.00%)
Jul 07, 2020 3.336 3.358 3.307 3.314 1,615,373 -0.12(-3.35%)
Jul 06, 2020 3.444 3.465 3.408 3.430 1,361,956 -0.01(-0.21%)
Jul 02, 2020 3.480 3.534 3.422 3.437 1,448,029 -0.01(-0.42%)
Jul 01, 2020 3.401 3.465 3.401 3.451 1,123,027 -0.01(-0.41%)
Jun 30, 2020 3.422 3.473 3.396 3.465 956,278 -0.04(-1.23%)
Jun 29, 2020 3.465 3.530 3.451 3.509 1,056,612 +0.11(+3.17%)
Jun 26, 2020 3.465 3.465 3.386 3.401 754,266 -0.11(-3.07%)
Jun 25, 2020 3.430 3.519 3.415 3.509 990,058 +0.09(+2.74%)
Jun 24, 2020 3.458 3.465 3.383 3.415 1,214,023 -0.08(-2.26%)
Jun 23, 2020 3.516 3.523 3.473 3.494 1,233,220 +0.03(+0.83%)
Jun 22, 2020 3.494 3.494 3.444 3.465 1,640,349 -0.04(-1.23%)
Jun 19, 2020 3.566 3.576 3.509 3.509 1,713,407 -0.02(-0.61%)
Jun 18, 2020 3.516 3.552 3.498 3.530 2,000,263 -0.12(-3.35%)
Jun 17, 2020 3.696 3.696 3.634 3.652 1,655,640 -0.04(-1.02%)
Jun 16, 2020 3.676 3.766 3.635 3.690 2,652,787 +0.16(+4.49%)
Jun 15, 2020 3.393 3.538 3.380 3.531 1,916,568 +0.00(+0.00%)
Jun 12, 2020 3.566 3.587 3.469 3.531 2,433,614 +0.10(+3.02%)
Jun 11, 2020 3.573 3.593 3.428 3.428 4,658,197 -0.32(-8.64%)
Jun 10, 2020 3.842 3.849 3.724 3.752 2,692,701 -0.06(-1.45%)
Jun 09, 2020 3.780 3.835 3.777 3.807 1,900,301 -0.10(-2.47%)
Jun 08, 2020 3.911 3.925 3.838 3.904 2,526,284 +0.14(+3.85%)
Jun 05, 2020 3.828 3.856 3.752 3.759 3,815,924 +0.13(+3.61%)
Jun 04, 2020 3.607 3.673 3.607 3.628 1,809,981 -0.01(-0.19%)
Jun 03, 2020 3.566 3.649 3.566 3.635 1,816,024 +0.17(+4.77%)
Jun 02, 2020 3.442 3.483 3.414 3.469 1,790,658 +0.06(+1.62%)
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.