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

Mesoblast Ltd ADR (NQ: MESO )

7.350 +0.330 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 13.75 13.80 13.17 13.42 163,300 -0.23(-1.68%)
Jul 30, 2020 13.50 13.70 13.00 13.65 345,514 +0.37(+2.79%)
Jul 29, 2020 13.27 13.38 13.04 13.28 237,789 +0.08(+0.61%)
Jul 28, 2020 13.50 13.61 13.05 13.20 404,994 -0.54(-3.93%)
Jul 27, 2020 12.89 13.74 12.80 13.74 645,123 +1.25(+10.01%)
Jul 24, 2020 12.36 12.61 12.20 12.49 189,300 +0.17(+1.38%)
Jul 23, 2020 12.51 12.75 12.15 12.32 236,588 -0.12(-0.96%)
Jul 22, 2020 12.10 12.50 11.88 12.44 320,829 +0.14(+1.14%)
Jul 21, 2020 12.62 12.96 12.18 12.30 511,636 +0.32(+2.67%)
Jul 20, 2020 11.84 12.09 11.76 11.98 395,445 +0.37(+3.19%)
Jul 17, 2020 11.78 11.79 11.56 11.61 194,300 -0.01(-0.09%)
Jul 16, 2020 11.59 11.69 11.37 11.62 234,117 -0.27(-2.27%)
Jul 15, 2020 11.70 11.97 11.58 11.89 265,725 +0.44(+3.84%)
Jul 14, 2020 11.44 11.60 11.17 11.45 291,358 -0.31(-2.64%)
Jul 13, 2020 12.48 12.56 11.70 11.76 640,538 -1.26(-9.68%)
Jul 10, 2020 13.06 13.26 12.79 13.02 290,300 -0.08(-0.61%)
Jul 09, 2020 13.14 13.33 12.82 13.10 305,257 +0.15(+1.16%)
Jul 08, 2020 13.17 13.19 12.76 12.95 192,204 +0.21(+1.65%)
Jul 07, 2020 12.79 13.28 12.55 12.74 435,232 -0.40(-3.04%)
Jul 06, 2020 13.01 14.24 12.73 13.14 726,600 +1.10(+9.14%)
Jul 02, 2020 11.88 12.10 11.77 12.04 315,900 +0.46(+3.97%)
Jul 01, 2020 11.40 11.64 11.22 11.58 272,685 +0.19(+1.67%)
Jun 30, 2020 11.41 11.58 11.21 11.39 421,435 +0.48(+4.40%)
Jun 29, 2020 10.93 11.00 10.27 10.91 486,263 -0.30(-2.68%)
Jun 26, 2020 11.50 11.59 11.13 11.21 261,300 -0.35(-3.03%)
Jun 25, 2020 11.31 11.57 11.08 11.56 452,001 +0.05(+0.43%)
Jun 24, 2020 11.64 11.99 11.43 11.51 407,296 -0.01(-0.09%)
Jun 23, 2020 12.10 12.10 11.07 11.52 1,178,122 -1.40(-10.84%)
Jun 22, 2020 13.11 13.20 12.71 12.92 437,846 -0.78(-5.69%)
Jun 19, 2020 14.17 14.22 13.35 13.70 547,700 -0.05(-0.36%)
Jun 18, 2020 14.00 14.37 13.64 13.75 612,678 -0.19(-1.36%)
Jun 17, 2020 13.45 13.96 13.28 13.94 717,225 +0.83(+6.33%)
Jun 16, 2020 13.22 13.40 12.86 13.11 385,148 +0.54(+4.30%)
Jun 15, 2020 12.12 12.69 12.12 12.57 281,341 +0.28(+2.28%)
Jun 12, 2020 12.45 12.75 12.05 12.29 370,400 -0.15(-1.21%)
Jun 11, 2020 13.20 13.50 12.03 12.44 638,154 -0.96(-7.16%)
Jun 10, 2020 13.16 13.78 13.15 13.40 485,517 +0.39(+3.00%)
Jun 09, 2020 12.95 13.24 12.82 13.01 381,729 +0.17(+1.32%)
Jun 08, 2020 12.83 13.04 12.61 12.84 498,193 +0.01(+0.08%)
Jun 05, 2020 12.83 12.99 12.55 12.83 485,300 -0.05(-0.39%)
Jun 04, 2020 13.05 13.50 12.73 12.88 614,201 -0.21(-1.60%)
Jun 03, 2020 13.16 13.27 12.90 13.09 334,915 +0.00(+0.00%)
Jun 02, 2020 13.19 13.36 12.65 13.09 625,859 -0.30(-2.24%)
Jun 01, 2020 13.00 13.42 12.95 13.39 497,774 +0.56(+4.36%)
May 29, 2020 12.95 13.15 12.66 12.83 546,300 +0.18(+1.42%)
May 28, 2020 12.95 13.26 12.64 12.65 536,744 -0.55(-4.17%)
May 27, 2020 13.12 13.20 11.85 13.20 715,487 +0.21(+1.62%)
May 26, 2020 12.39 13.36 12.25 12.99 873,538 +0.83(+6.83%)
May 22, 2020 12.27 12.49 12.11 12.16 284,300 -0.16(-1.30%)
May 21, 2020 12.48 12.52 12.01 12.32 410,411 -0.18(-1.44%)
May 20, 2020 12.60 12.75 12.17 12.50 374,555 +0.21(+1.71%)
May 19, 2020 12.64 12.80 12.22 12.29 459,678 -0.69(-5.32%)
May 18, 2020 13.15 13.20 12.35 12.98 787,443 +1.14(+9.63%)
May 15, 2020 11.91 12.25 11.71 11.84 694,000 -0.46(-3.74%)
May 14, 2020 11.98 12.75 11.75 12.30 916,079 +0.15(+1.23%)
May 13, 2020 11.35 14.49 11.35 12.15 3,233,282 +0.76(+6.67%)
May 08, 2020 11.39 11.39 11.39 0 -0.01(-0.09%)
May 07, 2020 11.63 11.86 11.38 11.40 632,235 -0.37(-3.14%)
May 06, 2020 11.97 12.24 11.39 11.77 1,729,359 +0.79(+7.19%)
May 05, 2020 10.82 11.42 10.62 10.98 1,103,275 +0.27(+2.52%)
May 04, 2020 10.25 10.85 10.15 10.71 569,960 +0.10(+0.94%)
May 01, 2020 11.00 11.00 10.27 10.61 751,200 -0.53(-4.76%)
Apr 30, 2020 10.90 11.68 10.67 11.14 1,348,833 +0.16(+1.46%)
Apr 29, 2020 10.74 11.98 10.25 10.98 2,192,763 +0.91(+9.04%)
Apr 28, 2020 10.81 10.88 9.800 10.07 2,825,551 -1.52(-13.11%)
Apr 27, 2020 14.50 14.65 11.59 11.59 4,318,789 -3.86(-24.98%)
Apr 24, 2020 15.61 20.57 13.01 15.45 30,542,300 +9.00(+139.53%)
Apr 23, 2020 6.440 6.510 6.320 6.450 166,454 -0.01(-0.15%)
Apr 22, 2020 6.350 6.790 6.350 6.460 186,449 +0.15(+2.38%)
Apr 21, 2020 6.380 6.380 6.090 6.310 258,962 -0.30(-4.54%)
Apr 20, 2020 6.700 6.780 6.500 6.610 287,241 -0.24(-3.50%)
Apr 17, 2020 7.280 7.280 6.740 6.850 281,200 -0.13(-1.86%)
Apr 16, 2020 7.350 7.350 6.830 6.980 287,852 -0.38(-5.16%)
Apr 15, 2020 7.590 7.590 7.280 7.360 473,983 -0.26(-3.41%)
Apr 14, 2020 7.450 7.690 7.150 7.620 613,257 +0.77(+11.24%)
Apr 13, 2020 7.500 7.500 6.435 6.850 752,931 -0.11(-1.58%)
Apr 09, 2020 7.160 7.950 6.600 6.960 1,457,400 +1.24(+21.68%)
Apr 08, 2020 5.850 5.850 5.540 5.720 279,413 +0.13(+2.33%)
Apr 07, 2020 6.050 6.090 5.290 5.590 660,530 -0.57(-9.25%)
Apr 06, 2020 6.000 7.000 5.230 6.160 2,606,056 +1.96(+46.67%)
Apr 03, 2020 4.480 4.490 4.100 4.200 137,700 -0.32(-7.08%)
Apr 02, 2020 4.680 4.680 4.360 4.520 110,100 -0.03(-0.66%)
Apr 01, 2020 4.740 4.750 4.460 4.550 254,291 +0.17(+3.88%)
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%)
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.