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

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:48 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 4.500 4.500 4.050 4.050 21,880 -0.30(-6.90%)
May 28, 2020 4.800 4.800 4.250 4.350 40,026 -0.42(-8.77%)
May 27, 2020 5.250 5.250 4.610 4.768 39,031 -0.03(-0.67%)
May 26, 2020 4.800 4.950 4.650 4.800 21,615 +0.15(+3.24%)
May 22, 2020 5.200 5.243 4.450 4.649 58,600 -0.65(-12.27%)
May 21, 2020 5.800 6.000 5.150 5.300 64,617 -0.65(-10.92%)
May 20, 2020 5.700 6.150 5.700 5.950 17,318 +0.15(+2.59%)
May 19, 2020 5.750 6.000 5.500 5.800 15,936 +0.15(+2.65%)
May 18, 2020 6.050 6.100 5.650 5.650 25,528 -0.50(-8.13%)
May 15, 2020 6.250 6.250 5.700 6.150 30,360 +0.00(+0.00%)
May 14, 2020 5.850 6.200 5.737 6.150 24,929 +0.10(+1.65%)
May 13, 2020 6.250 6.300 5.650 6.050 27,372 -0.25(-3.97%)
May 12, 2020 6.450 6.500 6.000 6.300 27,721 -0.20(-3.08%)
May 11, 2020 6.850 6.850 6.250 6.500 20,317 -0.35(-5.11%)
May 08, 2020 6.900 7.100 6.550 6.850 24,660 +0.05(+0.74%)
May 07, 2020 6.500 7.050 6.500 6.800 26,659 +0.25(+3.82%)
May 06, 2020 6.400 6.600 6.250 6.550 21,161 +0.10(+1.55%)
May 05, 2020 6.100 6.450 6.000 6.450 22,851 +0.40(+6.61%)
May 04, 2020 6.250 6.250 5.950 6.050 25,341 -0.20(-3.20%)
May 01, 2020 6.150 6.400 6.000 6.250 27,320 +0.15(+2.46%)
Apr 30, 2020 6.000 6.500 5.901 6.100 24,904 +0.20(+3.39%)
Apr 29, 2020 5.750 6.250 5.450 5.900 42,076 +0.25(+4.42%)
Apr 28, 2020 5.250 5.650 5.100 5.650 19,693 +0.45(+8.65%)
Apr 27, 2020 4.950 5.300 4.655 5.200 31,555 +0.21(+4.21%)
Apr 24, 2020 5.600 5.700 4.599 4.990 47,880 -0.41(-7.59%)
Apr 23, 2020 6.150 6.300 5.000 5.400 54,448 -0.75(-12.20%)
Apr 22, 2020 6.250 6.400 5.700 6.150 31,244 -0.20(-3.15%)
Apr 21, 2020 6.100 6.600 5.900 6.350 31,641 +0.20(+3.25%)
Apr 20, 2020 5.950 6.300 5.763 6.150 24,484 -0.15(-2.38%)
Apr 17, 2020 6.500 6.750 5.900 6.300 45,740 -0.20(-3.08%)
Apr 16, 2020 6.950 6.950 6.150 6.500 29,066 +0.05(+0.78%)
Apr 15, 2020 6.250 6.450 5.862 6.450 18,751 +0.20(+3.20%)
Apr 14, 2020 6.100 6.550 5.800 6.250 27,776 +0.00(+0.00%)
Apr 13, 2020 6.500 6.750 5.750 6.250 18,773 -0.30(-4.58%)
Apr 09, 2020 6.850 7.252 5.750 6.550 57,680 -0.35(-5.07%)
Apr 08, 2020 7.200 7.650 6.500 6.900 23,645 +0.15(+2.22%)
Apr 07, 2020 7.400 7.950 6.650 6.750 15,559 -0.15(-2.17%)
Apr 06, 2020 5.600 7.200 5.600 6.900 27,344 +1.35(+24.32%)
Apr 03, 2020 7.000 7.400 5.550 5.550 50,800 -1.65(-22.92%)
Apr 02, 2020 7.200 7.700 6.900 7.200 18,861 -0.45(-5.88%)
Apr 01, 2020 7.650 7.950 7.100 7.650 15,957 -0.45(-5.56%)
Mar 31, 2020 8.050 8.750 7.800 8.100 22,515 -0.15(-1.82%)
Mar 30, 2020 8.300 8.300 7.850 8.250 14,441 -0.05(-0.60%)
Mar 27, 2020 8.000 8.600 7.800 8.300 15,660 -0.15(-1.78%)
Mar 26, 2020 7.500 8.450 7.500 8.450 17,153 +0.95(+12.67%)
Mar 25, 2020 8.650 8.650 7.500 7.500 16,875 -1.30(-14.77%)
Mar 24, 2020 9.950 9.950 7.400 8.800 91,181 -0.40(-4.35%)
Mar 23, 2020 10.30 10.70 8.250 9.200 54,868 -1.10(-10.68%)
Mar 20, 2020 10.85 11.35 10.15 10.30 33,680 -0.55(-5.07%)
Mar 19, 2020 10.90 11.10 10.00 10.85 19,016 -0.05(-0.46%)
Mar 18, 2020 10.50 11.15 9.650 10.90 39,851 +0.15(+1.40%)
Mar 17, 2020 9.950 10.90 9.550 10.75 39,227 +0.50(+4.88%)
Mar 16, 2020 10.55 11.00 9.600 10.25 43,652 -1.20(-10.48%)
Mar 13, 2020 11.55 11.85 10.17 11.45 42,200 +0.55(+5.05%)
Mar 12, 2020 11.30 11.90 10.75 10.90 53,550 -0.80(-6.84%)
Mar 11, 2020 11.05 12.20 10.80 11.70 37,578 +0.22(+1.96%)
Mar 10, 2020 11.00 12.35 10.95 11.47 37,215 +0.47(+4.32%)
Mar 09, 2020 11.20 11.35 10.80 11.00 17,476 -0.70(-5.98%)
Mar 06, 2020 11.50 11.95 11.35 11.70 18,300 -0.20(-1.68%)
Mar 05, 2020 11.50 11.90 11.30 11.90 29,114 +0.10(+0.85%)
Mar 04, 2020 11.95 12.00 11.43 11.80 22,701 +0.10(+0.85%)
Mar 03, 2020 11.25 12.10 11.10 11.70 29,261 +0.75(+6.85%)
Mar 02, 2020 10.40 11.50 10.40 10.95 38,102 +0.25(+2.34%)
Feb 28, 2020 10.10 11.30 10.00 10.70 33,020 +0.20(+1.90%)
Feb 27, 2020 11.00 11.50 10.00 10.50 53,151 -0.70(-6.25%)
Feb 26, 2020 11.05 11.60 10.80 11.20 35,987 +0.15(+1.36%)
Feb 25, 2020 12.05 12.50 10.75 11.05 43,064 -0.80(-6.75%)
Feb 24, 2020 11.80 12.50 11.40 11.85 32,393 -1.10(-8.49%)
Feb 21, 2020 13.55 14.25 12.25 12.95 47,340 -1.15(-8.16%)
Feb 20, 2020 13.10 14.15 12.60 14.10 62,248 +0.75(+5.62%)
Feb 19, 2020 12.30 14.16 12.27 13.35 58,404 +0.73(+5.78%)
Feb 18, 2020 13.50 14.00 12.05 12.62 61,549 -1.28(-9.21%)
Feb 14, 2020 14.90 15.20 13.20 13.90 61,320 -1.00(-6.71%)
Feb 13, 2020 15.30 15.93 14.45 14.90 65,603 -0.45(-2.93%)
Feb 12, 2020 14.85 16.15 14.75 15.35 104,698 +0.85(+5.86%)
Feb 11, 2020 13.60 15.45 13.05 14.50 116,872 +1.05(+7.81%)
Feb 10, 2020 13.25 13.90 13.05 13.45 74,543 +0.55(+4.26%)
Feb 07, 2020 12.50 13.00 12.50 12.90 39,240 +0.35(+2.79%)
Feb 06, 2020 12.80 13.30 12.25 12.55 56,841 -0.25(-1.95%)
Feb 05, 2020 12.95 13.55 12.30 12.80 56,124 +0.25(+1.99%)
Feb 04, 2020 12.05 13.25 12.05 12.55 88,215 +0.80(+6.81%)
Feb 03, 2020 10.90 12.50 10.85 11.75 64,265 +0.30(+2.62%)
Jan 31, 2020 12.15 13.40 11.00 11.45 70,400 -1.09(-8.72%)
Jan 30, 2020 12.20 12.88 11.80 12.54 34,286 -0.21(-1.62%)
Jan 29, 2020 12.35 12.95 12.13 12.75 20,158 +0.35(+2.82%)
Jan 28, 2020 11.35 12.70 11.25 12.40 66,374 +0.90(+7.83%)
Jan 27, 2020 11.25 12.15 10.55 11.50 88,655 -1.20(-9.45%)
Jan 24, 2020 13.80 14.13 12.35 12.70 81,900 -1.20(-8.63%)
Jan 23, 2020 14.70 14.70 13.60 13.90 48,604 -0.65(-4.47%)
Jan 22, 2020 13.40 15.40 13.00 14.55 107,852 +1.10(+8.18%)
Jan 21, 2020 14.80 15.00 13.00 13.45 103,682 -1.35(-9.12%)
Jan 17, 2020 14.00 16.40 13.25 14.80 323,300 +1.05(+7.64%)
Jan 16, 2020 11.70 14.00 11.60 13.75 221,039 +2.25(+19.57%)
Jan 15, 2020 10.60 12.25 10.60 11.50 112,841 +0.87(+8.16%)
Jan 14, 2020 10.50 10.80 10.20 10.63 46,721 -0.22(-2.01%)
Jan 13, 2020 10.90 11.25 9.850 10.85 103,290 -0.05(-0.46%)
Jan 10, 2020 11.30 12.35 10.25 10.90 180,300 -0.15(-1.36%)
Jan 09, 2020 9.950 11.10 9.250 11.05 277,386 +1.90(+20.77%)
Jan 08, 2020 9.400 9.600 8.800 9.150 52,530 -0.30(-3.17%)
Jan 07, 2020 9.600 9.900 9.300 9.450 42,475 -0.20(-2.07%)
Jan 06, 2020 8.700 9.950 8.550 9.650 91,824 +0.95(+10.92%)
Jan 03, 2020 9.100 9.100 7.350 8.700 135,060 -0.55(-5.95%)
Jan 02, 2020 9.500 9.500 8.976 9.250 74,356 +0.15(+1.65%)
Dec 31, 2019 9.650 9.750 8.800 9.100 133,560 -0.65(-6.67%)
Dec 30, 2019 10.50 10.50 8.500 9.750 429,088 -0.90(-8.45%)
Dec 27, 2019 13.75 14.60 10.10 10.65 5,909,620 +4.15(+63.85%)
Dec 26, 2019 5.350 6.850 5.250 6.500 237,112 +1.10(+20.37%)
Dec 24, 2019 5.700 6.000 5.050 5.400 106,320 +0.05(+0.93%)
Dec 23, 2019 4.300 5.800 4.300 5.350 166,901 +1.15(+27.38%)
Dec 20, 2019 3.900 4.300 3.800 4.200 33,060 +0.40(+10.53%)
Dec 19, 2019 3.700 4.080 3.650 3.800 54,354 +0.10(+2.70%)
Dec 18, 2019 3.950 4.077 3.675 3.700 28,602 -0.30(-7.50%)
Dec 17, 2019 4.250 4.400 3.750 4.000 47,870 -0.32(-7.49%)
Dec 16, 2019 4.351 4.500 3.750 4.324 77,766 -0.03(-0.60%)
Dec 13, 2019 4.750 4.999 4.350 4.350 79,240 -0.60(-12.12%)
Dec 12, 2019 6.500 6.600 4.500 4.950 346,885 -0.60(-10.81%)
Dec 11, 2019 5.350 5.589 4.950 5.550 50,119 +0.35(+6.73%)
Dec 10, 2019 4.250 5.250 4.150 5.200 34,439 +1.05(+25.23%)
Dec 09, 2019 4.500 4.700 4.151 4.152 19,671 -0.35(-7.73%)
Dec 06, 2019 4.651 4.651 4.250 4.500 30,800 -0.15(-3.23%)
Dec 05, 2019 4.650 5.176 4.650 4.651 29,795 -0.70(-13.07%)
Dec 04, 2019 5.550 5.570 5.000 5.350 32,328 -0.20(-3.60%)
Dec 03, 2019 5.300 5.950 5.300 5.550 32,462 -0.60(-9.76%)
Dec 02, 2019 6.750 7.300 5.000 6.150 188,421 -0.30(-4.65%)
Nov 29, 2019 4.500 9.450 4.500 6.450 866,260 +1.95(+43.33%)
Nov 27, 2019 4.550 4.900 4.500 4.500 27,940 -0.05(-1.08%)
Nov 26, 2019 4.150 4.900 4.000 4.549 70,387 +0.80(+21.31%)
Nov 25, 2019 3.000 4.400 3.000 3.750 77,258 +0.56(+17.65%)
Nov 22, 2019 2.809 3.450 2.500 3.188 30,840 +0.56(+21.43%)
Nov 21, 2019 2.650 2.750 2.450 2.625 33,752 +0.14(+5.72%)
Nov 20, 2019 2.212 2.538 2.200 2.483 30,482 +0.15(+6.57%)
Nov 19, 2019 2.400 2.485 2.145 2.330 23,751 -0.05(-2.31%)
Nov 18, 2019 2.650 2.650 2.010 2.385 25,982 -0.17(-6.56%)
Nov 15, 2019 2.799 2.940 2.505 2.553 23,700 -0.21(-7.77%)
Nov 14, 2019 3.184 3.184 2.650 2.768 21,060 -0.42(-13.09%)
Nov 13, 2019 3.405 3.539 2.600 3.184 51,167 -0.32(-9.01%)
Nov 12, 2019 4.100 4.100 3.350 3.500 20,450 -0.45(-11.47%)
Nov 11, 2019 3.833 4.200 3.640 3.954 20,263 +0.04(+1.13%)
Nov 08, 2019 3.850 4.089 3.500 3.909 43,180 +0.05(+1.28%)
Nov 07, 2019 4.348 4.348 3.852 3.860 18,907 -0.49(-11.26%)
Nov 06, 2019 4.750 4.750 4.000 4.350 17,013 -0.01(-0.23%)
Nov 05, 2019 4.750 4.768 4.288 4.360 23,465 -0.40(-8.50%)
Nov 04, 2019 4.871 5.075 4.545 4.765 20,565 -0.17(-3.53%)
Nov 01, 2019 4.450 5.000 4.350 4.939 16,340 +0.25(+5.36%)
Oct 31, 2019 4.750 5.050 4.150 4.688 35,409 -0.36(-7.17%)
Oct 30, 2019 5.150 5.450 4.750 5.050 19,636 -0.15(-2.88%)
Oct 29, 2019 5.150 5.500 4.850 5.200 26,763 +0.15(+2.97%)
Oct 28, 2019 5.400 5.450 4.627 5.050 23,252 -0.40(-7.34%)
Oct 25, 2019 5.400 6.000 4.900 5.450 30,720 +0.00(+0.00%)
Oct 24, 2019 6.000 6.050 4.850 5.450 57,034 -0.60(-9.92%)
Oct 23, 2019 6.300 6.500 5.650 6.050 22,517 -0.30(-4.72%)
Oct 22, 2019 6.300 6.750 6.100 6.350 28,476 +0.05(+0.79%)
Oct 21, 2019 6.150 6.600 5.800 6.300 26,212 +0.05(+0.80%)
Oct 18, 2019 6.250 6.718 5.950 6.250 16,360 -0.25(-3.85%)
Oct 17, 2019 6.150 6.812 6.150 6.500 24,255 +0.35(+5.69%)
Oct 16, 2019 6.850 7.300 6.050 6.150 28,248 -0.75(-10.87%)
Oct 15, 2019 6.550 7.250 6.450 6.900 35,669 +0.30(+4.55%)
Oct 14, 2019 6.400 6.909 6.130 6.600 23,237 +0.30(+4.76%)
Oct 11, 2019 6.450 6.950 5.600 6.300 28,340 -0.25(-3.82%)
Oct 10, 2019 6.600 6.950 6.000 6.550 30,070 -0.10(-1.50%)
Oct 09, 2019 6.500 6.750 6.250 6.650 25,777 +0.15(+2.31%)
Oct 08, 2019 7.100 7.450 6.100 6.500 21,957 -0.60(-8.45%)
Oct 07, 2019 6.400 7.450 6.250 7.100 42,928 +0.65(+10.08%)
Oct 04, 2019 6.400 6.800 6.050 6.450 24,160 +0.00(+0.00%)
Oct 03, 2019 6.600 7.200 6.250 6.450 25,560 -0.20(-3.01%)
Oct 02, 2019 6.950 7.028 6.225 6.650 26,604 -0.45(-6.34%)
Oct 01, 2019 5.700 7.250 5.700 7.100 45,817 +1.30(+22.41%)
Sep 30, 2019 6.450 6.450 5.475 5.800 31,828 -0.65(-10.08%)
Sep 27, 2019 6.700 6.850 6.250 6.450 47,120 -0.40(-5.84%)
Sep 26, 2019 7.000 7.175 6.650 6.850 36,641 -0.05(-0.72%)
Sep 25, 2019 7.000 8.150 6.300 6.900 75,302 -1.25(-15.34%)
Sep 24, 2019 11.25 11.25 6.750 8.150 102,640 -3.25(-28.51%)
Sep 23, 2019 11.70 13.75 10.85 11.40 38,542 -0.05(-0.44%)
Sep 20, 2019 12.25 12.80 10.70 11.45 47,240 -0.75(-6.15%)
Sep 19, 2019 12.65 13.30 11.05 12.20 40,038 -0.50(-3.94%)
Sep 18, 2019 13.00 13.00 12.15 12.70 23,761 -0.50(-3.79%)
Sep 17, 2019 13.95 14.75 13.15 13.20 31,247 -0.95(-6.71%)
Sep 16, 2019 13.25 14.80 13.25 14.15 28,911 +0.65(+4.81%)
Sep 13, 2019 13.25 13.80 12.85 13.50 30,640 +0.10(+0.75%)
Sep 12, 2019 13.85 15.00 13.00 13.40 30,058 -0.50(-3.60%)
Sep 11, 2019 14.00 14.55 13.65 13.90 32,435 -0.45(-3.14%)
Sep 10, 2019 14.95 15.30 13.75 14.35 30,162 -0.50(-3.37%)
Sep 09, 2019 14.95 16.20 14.40 14.85 33,327 -0.25(-1.66%)
Sep 06, 2019 15.10 16.85 14.45 15.10 50,880 -0.68(-4.28%)
Sep 05, 2019 14.45 16.37 14.45 15.78 50,943 +1.12(+7.68%)
Sep 04, 2019 13.95 15.50 13.95 14.65 33,418 +0.30(+2.09%)
Sep 03, 2019 14.95 15.45 13.50 14.35 39,433 -1.25(-8.01%)
Aug 30, 2019 15.45 16.40 15.05 15.60 54,220 +0.00(+0.00%)
Aug 29, 2019 16.45 17.35 14.57 15.60 65,588 -1.05(-6.31%)
Aug 28, 2019 14.95 17.15 14.95 16.65 63,025 +1.50(+9.90%)
Aug 27, 2019 13.70 15.20 13.70 15.15 56,628 +1.45(+10.58%)
Aug 26, 2019 15.40 15.40 13.00 13.70 41,824 -1.70(-11.04%)
Aug 23, 2019 16.60 17.60 15.35 15.40 50,320 -1.00(-6.10%)
Aug 22, 2019 16.95 17.05 15.95 16.40 46,326 -0.20(-1.20%)
Aug 21, 2019 16.35 18.00 16.35 16.60 49,628 -0.10(-0.60%)
Aug 20, 2019 18.10 18.95 16.35 16.70 51,697 -1.30(-7.22%)
Aug 19, 2019 20.40 21.00 17.50 18.00 48,625 -2.80(-13.46%)
Aug 16, 2019 19.40 21.25 19.40 20.80 65,900 +1.50(+7.77%)
Aug 15, 2019 20.25 21.90 18.10 19.30 61,583 -1.50(-7.21%)
Aug 14, 2019 20.00 22.45 19.50 20.80 53,408 +0.75(+3.74%)
Aug 13, 2019 18.55 20.25 18.00 20.05 64,016 +1.05(+5.53%)
Aug 12, 2019 18.05 19.57 17.95 19.00 56,845 +0.40(+2.15%)
Aug 09, 2019 17.70 18.90 17.50 18.60 40,260 +0.85(+4.79%)
Aug 08, 2019 16.95 18.20 16.95 17.75 41,915 +0.60(+3.50%)
Aug 07, 2019 16.95 18.30 16.45 17.15 34,764 +0.15(+0.88%)
Aug 06, 2019 17.00 17.50 16.00 17.00 39,915 +0.00(+0.00%)
Aug 05, 2019 17.10 18.12 16.85 17.00 35,387 -0.25(-1.45%)
Aug 02, 2019 18.10 20.18 16.95 17.25 41,900 -1.50(-8.00%)
Aug 01, 2019 18.50 19.45 17.89 18.75 33,371 -0.50(-2.60%)
Jul 31, 2019 19.50 21.00 19.15 19.25 34,605 -0.40(-2.04%)
Jul 30, 2019 18.50 20.25 18.30 19.65 53,891 +1.15(+6.22%)
Jul 29, 2019 16.90 18.95 16.90 18.50 52,759 +1.40(+8.19%)
Jul 26, 2019 16.20 17.65 15.85 17.10 48,340 +0.70(+4.27%)
Jul 25, 2019 15.55 16.50 15.40 16.40 45,775 +1.00(+6.49%)
Jul 24, 2019 15.40 15.85 14.00 15.40 37,877 +0.20(+1.32%)
Jul 23, 2019 15.95 16.50 15.15 15.20 40,117 -0.45(-2.88%)
Jul 22, 2019 14.70 16.50 14.55 15.65 42,633 +0.85(+5.74%)
Jul 19, 2019 13.50 15.30 13.45 14.80 47,200 +1.20(+8.82%)
Jul 18, 2019 14.20 14.77 13.00 13.60 41,765 -0.60(-4.23%)
Jul 17, 2019 15.30 15.45 13.85 14.20 44,955 -1.00(-6.58%)
Jul 16, 2019 18.79 19.19 15.10 15.20 33,484 -2.80(-15.56%)
Jul 15, 2019 18.50 19.57 17.75 18.00 33,170 -0.70(-3.74%)
Jul 12, 2019 19.75 20.31 16.65 18.70 36,800 -0.55(-2.86%)
Jul 11, 2019 20.00 21.60 19.15 19.25 64,458 -0.60(-3.02%)
Jul 10, 2019 19.00 20.65 19.00 19.85 65,255 +0.95(+5.03%)
Jul 09, 2019 17.80 19.25 17.68 18.90 48,525 +1.05(+5.88%)
Jul 08, 2019 15.75 18.85 15.75 17.85 48,866 +1.60(+9.85%)
Jul 05, 2019 16.00 16.99 14.88 16.25 33,660 +0.00(+0.00%)
Jul 03, 2019 17.60 18.05 16.25 16.25 32,900 -1.65(-9.22%)
Jul 02, 2019 15.85 18.20 15.70 17.90 63,340 +1.90(+11.87%)
Jul 01, 2019 14.70 16.30 14.70 16.00 37,210 +1.15(+7.74%)
Jun 28, 2019 15.00 15.55 14.40 14.85 40,620 -0.15(-1.00%)
Jun 27, 2019 14.65 15.15 11.70 15.00 73,917 +0.65(+4.53%)
Jun 26, 2019 14.10 15.78 13.30 14.35 52,675 +0.15(+1.06%)
Jun 25, 2019 15.25 16.00 14.10 14.20 31,544 -0.90(-5.96%)
Jun 24, 2019 15.50 15.50 14.00 15.10 45,466 -0.65(-4.13%)
Jun 21, 2019 14.20 16.15 14.00 15.75 51,660 +1.75(+12.50%)
Jun 20, 2019 20.25 21.05 13.10 14.00 62,316 -6.50(-31.71%)
Jun 19, 2019 21.95 22.00 20.10 20.50 45,620 -1.45(-6.61%)
Jun 18, 2019 21.70 22.70 20.25 21.95 45,895 -0.05(-0.23%)
Jun 17, 2019 22.60 22.90 21.30 22.00 39,285 -1.15(-4.97%)
Jun 14, 2019 22.35 23.70 21.80 23.15 49,080 +0.45(+1.98%)
Jun 13, 2019 22.40 23.50 21.45 22.70 45,903 -0.05(-0.22%)
Jun 12, 2019 22.95 23.55 21.60 22.75 44,101 -0.75(-3.19%)
Jun 11, 2019 23.10 23.70 21.75 23.50 41,751 +0.50(+2.17%)
Jun 10, 2019 22.90 23.45 21.77 23.00 44,940 -0.15(-0.65%)
Jun 07, 2019 23.25 23.25 22.00 23.15 39,220 +0.25(+1.09%)
Jun 06, 2019 22.05 22.94 21.11 22.90 34,498 +0.40(+1.78%)
Jun 05, 2019 22.25 24.71 20.30 22.50 33,284 -0.40(-1.75%)
Jun 04, 2019 27.25 28.81 21.60 22.90 43,372 -5.50(-19.37%)
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.