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

Cielo S.A. ADR (OP: CIOXY )

0.9800 -0.0170 (-1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 29, 2020 0.6908 0.7500 0.6779 0.7500 523,800 +0.05(+7.17%)
May 28, 2020 0.6986 0.7200 0.6912 0.6998 465,991 +0.02(+2.91%)
May 27, 2020 0.6826 0.7000 0.6779 0.6800 531,817 +0.03(+4.21%)
May 26, 2020 0.6400 0.6800 0.6300 0.6525 296,190 +0.07(+11.54%)
May 22, 2020 0.6000 0.6000 0.5634 0.5850 162,800 +0.01(+1.74%)
May 21, 2020 0.5894 0.6100 0.5750 0.5750 157,181 +0.01(+0.88%)
May 20, 2020 0.5904 0.6100 0.5700 0.5700 92,069 -0.02(-2.86%)
May 19, 2020 0.6015 0.6300 0.5836 0.5868 266,715 -0.02(-2.57%)
May 18, 2020 0.5700 0.6300 0.5691 0.6023 118,012 +0.03(+5.48%)
May 15, 2020 0.5700 0.5820 0.5250 0.5710 515,200 +0.03(+4.77%)
May 14, 2020 0.5100 0.5600 0.5100 0.5450 441,525 +0.03(+5.83%)
May 13, 2020 0.5592 0.5900 0.5100 0.5150 242,130 -0.04(-6.36%)
May 12, 2020 0.6200 0.6200 0.5500 0.5500 73,375 -0.04(-7.56%)
May 11, 2020 0.5971 0.6200 0.5800 0.5950 199,391 -0.02(-2.46%)
May 08, 2020 0.6000 0.6400 0.5927 0.6100 280,000 -0.00(-0.72%)
May 07, 2020 0.6414 0.6418 0.6000 0.6144 192,700 -0.05(-6.91%)
May 06, 2020 0.6815 0.6869 0.6500 0.6600 115,137 -0.03(-4.35%)
May 05, 2020 0.6700 0.7145 0.6678 0.6900 246,653 -0.02(-2.64%)
May 04, 2020 0.7050 0.7200 0.6652 0.7087 216,265 +0.00(+0.24%)
May 01, 2020 0.7505 0.7505 0.6900 0.7070 126,800 -0.01(-1.16%)
Apr 30, 2020 0.7348 0.7524 0.7100 0.7153 125,399 +0.00(+0.31%)
Apr 29, 2020 0.7053 0.7799 0.7040 0.7131 179,398 -0.00(-0.49%)
Apr 28, 2020 0.7200 0.7642 0.7060 0.7166 165,138 +0.02(+2.37%)
Apr 27, 2020 0.7106 0.7350 0.6900 0.7000 428,681 +0.00(+0.00%)
Apr 24, 2020 0.7298 0.7362 0.6600 0.7000 291,800 -0.05(-6.67%)
Apr 23, 2020 0.8007 0.8046 0.7500 0.7500 106,151 -0.06(-6.83%)
Apr 22, 2020 0.8078 0.8500 0.7734 0.8050 226,658 -0.10(-11.54%)
Apr 21, 2020 0.6610 0.9300 0.6610 0.9100 276,820 +0.13(+16.28%)
Apr 20, 2020 0.8700 0.8700 0.7821 0.7826 119,586 -0.06(-6.83%)
Apr 17, 2020 0.8557 0.8679 0.8001 0.8400 105,600 +0.01(+1.60%)
Apr 16, 2020 0.8810 0.9061 0.8268 0.8268 51,410 -0.04(-4.97%)
Apr 15, 2020 0.8944 0.9060 0.8611 0.8700 86,139 -0.04(-4.40%)
Apr 14, 2020 0.9208 0.9799 0.9050 0.9100 229,213 -0.00(-0.11%)
Apr 13, 2020 0.9038 0.9300 0.8400 0.9110 158,172 +0.03(+3.52%)
Apr 09, 2020 0.9450 0.9450 0.8600 0.8800 107,100 -0.06(-6.88%)
Apr 08, 2020 0.7525 0.9450 0.7525 0.9450 369,999 +0.20(+27.15%)
Apr 07, 2020 0.7676 0.7950 0.7409 0.7432 386,947 +0.04(+5.28%)
Apr 06, 2020 0.7345 0.7850 0.7039 0.7059 296,329 +0.01(+0.84%)
Apr 03, 2020 0.7246 0.7474 0.6918 0.7000 108,900 -0.01(-1.84%)
Apr 02, 2020 0.7577 0.7928 0.7131 0.7131 185,406 -0.06(-7.56%)
Apr 01, 2020 0.8045 0.8200 0.7311 0.7714 455,141 -0.02(-2.94%)
Mar 31, 2020 0.8800 0.9090 0.7884 0.7948 372,603 -0.15(-15.45%)
Mar 30, 2020 0.9000 0.9400 0.8178 0.9400 120,644 +0.08(+9.28%)
Mar 27, 2020 0.8800 0.9169 0.8512 0.8602 79,500 -0.05(-5.37%)
Mar 26, 2020 0.9398 0.9900 0.8763 0.9090 327,810 +0.04(+4.98%)
Mar 25, 2020 0.7784 0.8846 0.7784 0.8659 1,477,779 +0.12(+16.07%)
Mar 24, 2020 0.8400 0.8400 0.7460 0.7460 400,794 -0.02(-3.12%)
Mar 23, 2020 0.8101 0.8516 0.7200 0.7700 678,710 -0.05(-5.87%)
Mar 20, 2020 0.9200 0.9221 0.8138 0.8180 274,600 -0.01(-1.45%)
Mar 19, 2020 0.9127 0.9200 0.8300 0.8300 1,071,026 -0.09(-9.78%)
Mar 18, 2020 0.9695 1.010 0.8868 0.9200 1,263,613 -0.03(-3.16%)
Mar 17, 2020 0.9879 1.100 0.9500 0.9500 842,905 +0.01(+1.06%)
Mar 16, 2020 0.9270 1.040 0.9100 0.9400 205,086 -0.15(-13.76%)
Mar 13, 2020 1.050 1.100 1.000 1.090 219,100 +0.09(+9.00%)
Mar 12, 2020 0.9000 1.070 0.9000 1.000 196,680 -0.24(-19.03%)
Mar 11, 2020 1.270 1.300 1.120 1.235 195,807 -0.03(-2.76%)
Mar 10, 2020 1.350 1.350 1.230 1.270 562,946 +0.05(+4.10%)
Mar 09, 2020 1.290 1.340 1.210 1.220 178,897 -0.24(-16.44%)
Mar 06, 2020 1.380 1.460 1.370 1.460 409,700 -0.19(-11.52%)
Mar 05, 2020 1.530 1.650 1.420 1.650 172,386 +0.09(+5.77%)
Mar 04, 2020 1.585 1.590 1.540 1.560 89,256 +0.03(+1.89%)
Mar 03, 2020 1.530 1.608 1.510 1.531 345,690 +0.03(+2.07%)
Mar 02, 2020 1.510 1.560 1.470 1.500 364,499 -0.12(-7.41%)
Feb 28, 2020 1.390 1.620 1.370 1.620 259,300 +0.15(+10.20%)
Feb 27, 2020 1.500 1.500 1.420 1.470 581,888 -0.05(-3.29%)
Feb 26, 2020 1.510 1.610 1.506 1.520 188,695 -0.03(-2.16%)
Feb 25, 2020 1.530 1.610 1.530 1.554 312,943 +0.01(+0.88%)
Feb 24, 2020 1.590 1.590 1.520 1.540 79,096 -0.04(-2.53%)
Feb 21, 2020 1.610 1.610 1.580 1.580 91,900 -0.06(-3.95%)
Feb 20, 2020 1.673 1.685 1.620 1.645 56,132 -0.05(-3.24%)
Feb 19, 2020 1.650 1.700 1.650 1.700 61,608 +0.02(+1.19%)
Feb 18, 2020 1.680 1.690 1.640 1.680 44,038 -0.02(-1.18%)
Feb 14, 2020 1.630 1.710 1.600 1.700 950,100 +0.05(+3.03%)
Feb 13, 2020 1.657 1.666 1.640 1.650 97,095 -0.04(-2.37%)
Feb 12, 2020 1.680 1.740 1.660 1.690 273,970 +0.04(+2.42%)
Feb 11, 2020 1.670 1.690 1.640 1.650 45,345 -0.04(-2.37%)
Feb 10, 2020 1.675 1.690 1.660 1.690 44,321 -0.03(-1.69%)
Feb 07, 2020 1.700 1.726 1.690 1.719 151,600 +0.02(+1.12%)
Feb 06, 2020 1.650 1.710 1.650 1.700 90,729 +0.06(+3.66%)
Feb 05, 2020 1.680 1.680 1.610 1.640 200,633 -0.04(-2.38%)
Feb 04, 2020 1.670 1.690 1.630 1.680 126,781 +0.00(+0.00%)
Feb 03, 2020 1.670 1.690 1.650 1.680 208,628 -0.04(-2.33%)
Jan 31, 2020 1.593 1.720 1.593 1.720 258,100 +0.08(+5.01%)
Jan 30, 2020 1.597 1.660 1.570 1.638 249,616 +0.05(+3.02%)
Jan 29, 2020 1.660 1.670 1.590 1.590 269,925 -0.09(-5.36%)
Jan 28, 2020 1.650 1.690 1.610 1.680 294,805 +0.04(+2.44%)
Jan 27, 2020 1.600 1.660 1.590 1.640 885,503 -0.02(-0.91%)
Jan 24, 2020 1.670 1.680 1.650 1.655 206,600 -0.03(-1.78%)
Jan 23, 2020 1.670 1.710 1.670 1.685 397,368 +0.02(+0.90%)
Jan 22, 2020 1.640 1.680 1.620 1.670 236,776 +0.04(+2.45%)
Jan 21, 2020 1.650 1.700 1.620 1.630 1,000,358 -0.08(-4.68%)
Jan 17, 2020 1.710 1.730 1.680 1.710 1,050,800 +0.01(+0.59%)
Jan 16, 2020 1.700 1.720 1.670 1.700 893,840 -0.03(-1.73%)
Jan 15, 2020 1.780 1.780 1.700 1.730 102,625 -0.04(-2.54%)
Jan 14, 2020 1.760 1.780 1.740 1.775 65,523 +0.00(+0.28%)
Jan 13, 2020 1.780 1.830 1.740 1.770 1,195,912 -0.01(-0.56%)
Jan 10, 2020 1.800 1.870 1.780 1.780 589,000 -0.10(-5.32%)
Jan 09, 2020 1.840 1.880 1.770 1.880 364,447 -0.04(-2.08%)
Jan 08, 2020 1.950 1.960 1.900 1.920 503,626 -0.04(-2.04%)
Jan 07, 2020 2.000 2.010 1.960 1.960 626,601 -0.12(-5.59%)
Jan 06, 2020 2.010 2.076 2.010 2.076 535,838 -0.02(-1.14%)
Jan 03, 2020 2.050 2.100 2.030 2.100 322,200 +0.05(+2.44%)
Jan 02, 2020 2.054 2.060 2.025 2.050 160,864 +0.05(+2.55%)
Dec 31, 2019 2.010 2.020 1.990 1.999 138,300 -0.05(-2.49%)
Dec 30, 2019 2.050 2.090 2.040 2.050 259,018 -0.01(-0.63%)
Dec 27, 2019 2.110 2.150 2.060 2.063 181,500 -0.01(-0.34%)
Dec 26, 2019 2.040 2.100 2.025 2.070 228,615 +0.04(+1.97%)
Dec 24, 2019 1.960 2.040 1.960 2.030 105,800 +0.02(+1.00%)
Dec 23, 2019 2.030 2.030 2.000 2.010 352,941 -0.02(-0.99%)
Dec 20, 2019 2.020 2.040 2.010 2.030 542,900 -0.03(-1.46%)
Dec 19, 2019 2.050 2.100 2.040 2.060 357,439 -0.04(-1.90%)
Dec 18, 2019 2.090 2.180 2.090 2.100 274,968 -0.03(-1.41%)
Dec 17, 2019 2.030 2.140 2.018 2.130 216,836 +0.10(+4.93%)
Dec 16, 2019 2.100 2.102 2.028 2.030 249,290 -0.06(-2.64%)
Dec 13, 2019 2.030 2.110 2.030 2.085 396,900 +0.11(+5.84%)
Dec 12, 2019 1.950 2.040 1.950 1.970 177,446 +0.04(+2.07%)
Dec 11, 2019 1.930 1.949 1.920 1.930 585,397 +0.08(+4.32%)
Dec 10, 2019 1.910 1.920 1.850 1.850 773,955 +0.00(+0.00%)
Dec 09, 2019 1.930 1.950 1.850 1.850 379,159 -0.06(-3.04%)
Dec 06, 2019 1.880 1.910 1.860 1.908 467,500 +0.03(+1.49%)
Dec 05, 2019 1.810 1.890 1.800 1.880 869,056 +0.11(+6.21%)
Dec 04, 2019 1.800 1.815 1.760 1.770 281,834 -0.03(-1.67%)
Dec 03, 2019 1.790 1.820 1.780 1.800 161,827 -0.01(-0.55%)
Dec 02, 2019 1.790 1.850 1.780 1.810 729,567 +0.03(+1.69%)
Nov 29, 2019 1.802 1.810 1.770 1.780 403,500 +0.07(+4.40%)
Nov 27, 2019 1.720 1.730 1.690 1.705 200,100 -0.04(-2.57%)
Nov 26, 2019 1.770 1.780 1.710 1.750 774,120 +0.02(+1.16%)
Nov 25, 2019 1.750 1.820 1.730 1.730 416,518 +0.00(+0.00%)
Nov 22, 2019 1.770 1.780 1.730 1.730 543,300 -0.05(-2.81%)
Nov 21, 2019 1.790 1.790 1.740 1.780 784,441 +0.06(+3.49%)
Nov 20, 2019 1.730 1.760 1.720 1.720 186,662 -0.06(-3.64%)
Nov 19, 2019 1.750 1.867 1.740 1.785 159,526 +0.00(+0.28%)
Nov 18, 2019 1.825 1.850 1.770 1.780 386,074 -0.08(-4.30%)
Nov 15, 2019 1.915 1.915 1.610 1.860 187,000 +0.03(+1.64%)
Nov 14, 2019 1.870 1.895 1.830 1.830 402,003 +0.02(+1.10%)
Nov 13, 2019 1.830 1.870 1.810 1.810 607,646 -0.05(-2.95%)
Nov 12, 2019 1.885 1.890 1.810 1.865 218,265 -0.02(-1.27%)
Nov 11, 2019 1.780 1.889 1.780 1.889 124,093 +0.14(+7.94%)
Nov 08, 2019 1.800 1.850 1.750 1.750 240,700 -0.05(-2.78%)
Nov 07, 2019 1.740 1.800 1.740 1.800 99,760 +0.05(+2.56%)
Nov 06, 2019 1.760 1.800 1.720 1.755 126,131 -0.02(-0.85%)
Nov 05, 2019 1.827 1.827 1.770 1.770 311,385 -0.01(-0.56%)
Nov 04, 2019 1.860 1.860 1.780 1.780 857,473 +0.00(+0.00%)
Nov 01, 2019 1.830 1.845 1.780 1.780 838,800 -0.03(-1.87%)
Oct 31, 2019 1.900 1.900 1.800 1.814 442,667 -0.05(-2.47%)
Oct 30, 2019 1.835 1.890 1.800 1.860 193,287 -0.06(-3.12%)
Oct 29, 2019 1.930 1.960 1.910 1.920 162,243 +0.02(+1.05%)
Oct 28, 2019 1.890 1.970 1.890 1.900 84,106 +0.00(+0.01%)
Oct 25, 2019 1.900 1.940 1.880 1.900 72,300 +0.00(+0.00%)
Oct 24, 2019 1.890 1.900 1.830 1.900 92,316 +0.05(+2.70%)
Oct 23, 2019 1.860 1.895 1.840 1.850 161,984 -0.06(-3.14%)
Oct 22, 2019 1.900 1.910 1.840 1.910 324,826 +0.16(+9.14%)
Oct 21, 2019 1.790 1.840 1.750 1.750 133,791 -0.05(-2.78%)
Oct 18, 2019 1.780 1.820 1.760 1.800 102,400 +0.04(+1.98%)
Oct 17, 2019 1.800 1.840 1.760 1.765 71,358 -0.01(-0.45%)
Oct 16, 2019 1.770 1.790 1.770 1.773 86,663 -0.02(-0.95%)
Oct 15, 2019 1.850 1.850 1.780 1.790 141,150 -0.10(-5.29%)
Oct 14, 2019 1.850 1.890 1.820 1.890 304,166 +0.06(+3.28%)
Oct 11, 2019 1.770 1.899 1.770 1.830 64,400 +0.09(+5.17%)
Oct 10, 2019 1.850 1.850 1.740 1.740 179,022 -0.07(-3.87%)
Oct 09, 2019 1.785 1.840 1.785 1.810 71,856 +0.00(+0.01%)
Oct 08, 2019 1.820 1.830 1.770 1.810 102,951 -0.01(-0.58%)
Oct 07, 2019 1.860 1.865 1.820 1.821 46,912 -0.03(-1.86%)
Oct 04, 2019 1.840 1.890 1.820 1.855 55,400 +0.01(+0.81%)
Oct 03, 2019 1.780 1.900 1.780 1.840 38,532 +0.02(+1.10%)
Oct 02, 2019 1.830 1.845 1.780 1.820 29,934 -0.03(-1.62%)
Oct 01, 2019 1.880 1.890 1.850 1.850 87,206 -0.07(-3.65%)
Sep 30, 2019 1.900 1.926 1.880 1.920 64,308 +0.04(+2.13%)
Sep 27, 2019 1.975 1.975 1.870 1.880 64,200 -0.03(-1.58%)
Sep 26, 2019 1.960 1.985 1.910 1.910 54,643 -0.09(-4.50%)
Sep 25, 2019 1.970 2.025 1.950 2.000 315,684 +0.05(+2.56%)
Sep 24, 2019 2.045 2.060 1.950 1.950 206,280 -0.10(-4.88%)
Sep 23, 2019 2.000 2.050 1.970 2.050 94,208 +0.03(+1.49%)
Sep 20, 2019 2.030 2.090 1.970 2.020 75,700 -0.04(-1.94%)
Sep 19, 2019 2.100 2.110 2.040 2.060 363,215 -0.05(-2.37%)
Sep 18, 2019 1.980 2.120 1.960 2.110 283,686 +0.18(+9.33%)
Sep 17, 2019 1.920 1.960 1.910 1.930 158,692 -0.01(-0.64%)
Sep 16, 2019 1.860 1.970 1.860 1.942 178,092 +0.08(+4.58%)
Sep 13, 2019 1.825 1.860 1.780 1.857 222,200 +0.08(+4.35%)
Sep 12, 2019 1.880 1.880 1.780 1.780 172,211 -0.06(-3.27%)
Sep 11, 2019 1.758 1.850 1.740 1.840 179,931 +0.08(+4.55%)
Sep 10, 2019 1.820 1.820 1.750 1.760 148,352 -0.03(-1.68%)
Sep 09, 2019 1.830 1.860 1.750 1.790 217,271 -0.07(-3.76%)
Sep 06, 2019 1.880 1.930 1.860 1.860 76,900 -0.05(-2.62%)
Sep 05, 2019 1.910 1.945 1.860 1.910 92,014 +0.04(+2.14%)
Sep 04, 2019 1.890 1.890 1.840 1.870 53,460 +0.04(+2.19%)
Sep 03, 2019 1.775 1.830 1.750 1.830 62,506 +0.01(+0.55%)
Aug 30, 2019 1.820 1.840 1.780 1.820 42,200 +0.01(+0.55%)
Aug 29, 2019 1.700 1.810 1.690 1.810 113,722 +0.11(+6.47%)
Aug 28, 2019 1.680 1.720 1.680 1.700 66,118 -0.01(-0.82%)
Aug 27, 2019 1.780 1.780 1.680 1.714 88,851 +0.01(+0.53%)
Aug 26, 2019 1.730 1.810 1.700 1.705 137,228 -0.01(-0.87%)
Aug 23, 2019 1.800 1.800 1.700 1.720 308,400 -0.10(-5.49%)
Aug 22, 2019 1.970 1.970 1.815 1.820 216,601 -0.11(-5.70%)
Aug 21, 2019 1.845 1.950 1.845 1.930 129,741 +0.08(+4.32%)
Aug 20, 2019 1.760 1.850 1.760 1.850 126,228 +0.08(+4.52%)
Aug 19, 2019 1.860 1.860 1.750 1.770 101,825 -0.01(-0.56%)
Aug 16, 2019 1.850 1.850 1.780 1.780 177,500 -0.01(-0.56%)
Aug 15, 2019 1.810 1.830 1.770 1.790 675,059 -0.01(-0.56%)
Aug 14, 2019 1.847 1.860 1.800 1.800 416,724 -0.07(-3.74%)
Aug 13, 2019 1.830 1.900 1.830 1.870 86,448 +0.02(+1.08%)
Aug 12, 2019 1.840 1.880 1.830 1.850 60,125 -0.05(-2.63%)
Aug 09, 2019 1.925 1.950 1.900 1.900 65,700 +0.00(+0.00%)
Aug 08, 2019 1.955 1.955 1.860 1.900 268,169 +0.00(+0.00%)
Aug 07, 2019 1.910 1.950 1.860 1.900 149,258 +0.00(+0.00%)
Aug 06, 2019 1.920 1.990 1.860 1.900 231,262 -0.01(-0.52%)
Aug 05, 2019 1.935 1.940 1.910 1.910 278,908 -0.08(-4.02%)
Aug 02, 2019 2.020 2.060 1.980 1.990 261,900 +0.00(+0.00%)
Aug 01, 2019 1.870 1.995 1.860 1.990 45,028 +0.10(+5.29%)
Jul 31, 2019 2.000 2.000 1.850 1.890 187,385 -0.03(-1.56%)
Jul 30, 2019 1.870 1.930 1.870 1.920 205,385 +0.03(+1.59%)
Jul 29, 2019 1.890 1.900 1.860 1.890 79,257 -0.03(-1.57%)
Jul 26, 2019 1.950 1.950 1.880 1.920 110,700 -0.01(-0.51%)
Jul 25, 2019 1.955 2.040 1.870 1.930 514,457 -0.03(-1.63%)
Jul 24, 2019 1.775 1.970 1.775 1.962 238,578 +0.18(+10.29%)
Jul 23, 2019 1.875 1.900 1.750 1.779 76,030 -0.02(-1.17%)
Jul 22, 2019 1.740 1.830 1.740 1.800 144,013 +0.04(+2.28%)
Jul 19, 2019 1.745 1.770 1.740 1.760 133,100 -0.13(-6.88%)
Jul 18, 2019 1.785 1.890 1.750 1.890 1,044,475 +0.09(+5.00%)
Jul 17, 2019 1.794 1.810 1.770 1.800 857,718 -0.01(-0.55%)
Jul 16, 2019 1.850 1.850 1.798 1.810 97,965 -0.03(-1.63%)
Jul 15, 2019 1.880 1.890 1.840 1.840 859,377 -0.06(-3.16%)
Jul 12, 2019 1.940 1.948 1.900 1.900 70,000 -0.06(-3.06%)
Jul 11, 2019 1.930 2.000 1.895 1.960 142,009 +0.05(+2.62%)
Jul 10, 2019 1.820 1.910 1.820 1.910 209,524 +0.12(+6.70%)
Jul 09, 2019 1.780 1.830 1.780 1.790 43,539 +0.01(+0.56%)
Jul 08, 2019 1.775 1.800 1.760 1.780 110,599 +0.02(+1.14%)
Jul 05, 2019 1.770 1.780 1.740 1.760 243,800 +0.06(+3.53%)
Jul 03, 2019 1.690 1.720 1.660 1.700 241,400 +0.02(+1.19%)
Jul 02, 2019 1.680 1.700 1.670 1.680 103,218 +0.04(+2.44%)
Jul 01, 2019 1.760 1.760 1.640 1.640 129,672 -0.07(-4.01%)
Jun 28, 2019 1.770 1.770 1.690 1.708 110,100 -0.04(-2.37%)
Jun 27, 2019 1.724 1.750 1.710 1.750 65,982 +0.02(+1.16%)
Jun 26, 2019 1.780 1.780 1.720 1.730 123,288 -0.01(-0.57%)
Jun 25, 2019 1.810 1.810 1.730 1.740 86,720 -0.07(-3.87%)
Jun 24, 2019 1.830 1.850 1.810 1.810 136,785 +0.02(+1.12%)
Jun 21, 2019 1.740 1.847 1.740 1.790 737,700 +0.06(+3.47%)
Jun 20, 2019 1.710 1.740 1.700 1.730 69,551 +0.05(+2.98%)
Jun 19, 2019 1.680 1.730 1.680 1.680 667,768 +0.00(+0.00%)
Jun 18, 2019 1.660 1.690 1.660 1.680 208,343 +0.02(+1.20%)
Jun 17, 2019 1.670 1.690 1.620 1.660 143,238 +0.04(+2.48%)
Jun 14, 2019 1.670 1.690 1.600 1.620 1,081,900 -0.04(-2.41%)
Jun 13, 2019 1.610 1.730 1.610 1.660 591,986 +0.08(+5.06%)
Jun 12, 2019 1.650 1.655 1.570 1.580 110,792 -0.05(-3.36%)
Jun 11, 2019 1.620 1.650 1.610 1.635 222,374 +0.02(+1.55%)
Jun 10, 2019 1.677 1.705 1.610 1.610 138,510 -0.07(-4.17%)
Jun 07, 2019 1.730 1.730 1.650 1.680 89,300 -0.03(-1.75%)
Jun 06, 2019 1.690 1.740 1.690 1.710 166,577 +0.11(+6.87%)
Jun 05, 2019 1.700 1.700 1.600 1.600 99,314 -0.05(-3.03%)
Jun 04, 2019 1.700 1.730 1.650 1.650 456,745 -0.03(-1.79%)
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.