Skip to main content

Amc Entertainment Holdings Inc (NY: AMC )

7.330 -0.500 (-6.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 10.07 10.18 9.880 10.03 27,741,000 -0.17(-1.67%)
Apr 29, 2021 10.95 11.04 10.09 10.20 37,710,984 -0.65(-5.99%)
Apr 28, 2021 10.85 11.39 10.65 10.85 39,654,884 -0.61(-5.32%)
Apr 27, 2021 11.68 12.22 11.22 11.46 51,476,752 -0.04(-0.35%)
Apr 26, 2021 10.69 11.96 10.57 11.50 78,478,024 +1.34(+13.19%)
Apr 23, 2021 10.09 10.38 9.960 10.16 27,595,200 +0.17(+1.70%)
Apr 22, 2021 9.950 10.65 9.790 9.990 49,838,156 +0.21(+2.15%)
Apr 21, 2021 9.250 9.810 9.140 9.780 23,546,000 +0.50(+5.39%)
Apr 20, 2021 9.700 9.710 9.010 9.280 26,970,894 -0.38(-3.93%)
Apr 19, 2021 9.480 9.810 9.380 9.660 32,759,154 +0.33(+3.54%)
Apr 16, 2021 10.00 10.03 9.090 9.330 40,696,600 -0.57(-5.76%)
Apr 15, 2021 9.880 10.23 9.580 9.900 45,141,580 +0.55(+5.88%)
Apr 14, 2021 9.000 9.810 8.900 9.350 51,016,104 +0.51(+5.77%)
Apr 13, 2021 8.660 9.120 8.310 8.840 43,983,544 +0.22(+2.55%)
Apr 12, 2021 9.440 9.490 8.510 8.620 50,980,824 -0.80(-8.49%)
Apr 09, 2021 9.600 9.740 9.240 9.420 29,254,600 -0.37(-3.78%)
Apr 08, 2021 10.01 10.01 9.500 9.790 33,355,580 -0.06(-0.61%)
Apr 07, 2021 10.07 10.18 9.850 9.850 28,752,028 -0.35(-3.43%)
Apr 06, 2021 10.40 10.50 10.00 10.20 43,960,144 -0.41(-3.86%)
Apr 05, 2021 10.10 11.25 9.720 10.61 95,964,472 +1.25(+13.35%)
Apr 01, 2021 10.23 10.26 9.150 9.360 77,473,904 -0.85(-8.33%)
Mar 31, 2021 10.40 10.47 10.05 10.21 29,763,708 -0.14(-1.35%)
Mar 30, 2021 10.31 10.52 9.760 10.35 38,964,360 +0.00(+0.00%)
Mar 29, 2021 10.32 10.76 10.09 10.35 37,275,016 +0.11(+1.07%)
Mar 26, 2021 11.27 11.53 10.01 10.24 84,633,000 -0.70(-6.40%)
Mar 25, 2021 8.960 11.31 8.950 10.94 130,923,504 +1.92(+21.29%)
Mar 24, 2021 10.82 11.21 8.930 9.020 81,617,232 -1.64(-15.38%)
Mar 23, 2021 11.46 11.93 10.37 10.66 87,512,104 -1.83(-14.65%)
Mar 22, 2021 13.15 13.19 11.76 12.49 88,579,832 -1.44(-10.34%)
Mar 19, 2021 14.14 14.18 13.28 13.93 153,205,904 -0.07(-0.50%)
Mar 18, 2021 14.34 14.54 13.57 14.00 121,783,200 +0.44(+3.24%)
Mar 17, 2021 13.24 13.66 13.00 13.56 77,604,984 +0.54(+4.15%)
Mar 16, 2021 13.62 13.62 12.34 13.02 125,845,160 -1.02(-7.26%)
Mar 15, 2021 12.18 14.49 11.85 14.04 278,565,472 +2.88(+25.81%)
Mar 12, 2021 10.16 11.40 9.940 11.16 111,146,600 +0.88(+8.56%)
Mar 11, 2021 10.65 10.87 9.900 10.28 83,622,040 +0.43(+4.37%)
Mar 10, 2021 11.02 12.47 9.510 9.850 260,163,872 -0.65(-6.19%)
Mar 09, 2021 9.380 10.77 9.220 10.50 148,664,128 +1.21(+13.02%)
Mar 08, 2021 8.530 9.480 8.310 9.290 113,911,976 +1.24(+15.40%)
Mar 05, 2021 8.080 8.270 7.630 8.050 59,734,100 +0.02(+0.25%)
Mar 04, 2021 8.250 8.590 7.500 8.030 77,395,280 -0.55(-6.41%)
Mar 03, 2021 8.950 9.140 8.500 8.580 55,153,068 -0.35(-3.92%)
Mar 02, 2021 9.140 9.400 8.510 8.930 77,798,360 -0.25(-2.72%)
Mar 01, 2021 8.860 9.440 8.420 9.180 142,970,272 +1.17(+14.61%)
Feb 26, 2021 8.190 9.010 7.630 8.010 137,028,000 -0.28(-3.38%)
Feb 25, 2021 10.89 11.00 7.850 8.290 442,757,088 -0.80(-8.80%)
Feb 24, 2021 7.230 9.830 6.990 9.090 355,624,896 +1.39(+18.05%)
Feb 23, 2021 6.970 7.860 6.010 7.700 264,026,880 +1.15(+17.56%)
Feb 22, 2021 5.930 6.680 5.750 6.550 170,493,936 +0.85(+14.91%)
Feb 19, 2021 5.540 5.770 5.510 5.700 40,249,100 +0.19(+3.45%)
Feb 18, 2021 5.840 6.250 5.460 5.510 129,906,248 -0.04(-0.72%)
Feb 17, 2021 5.580 5.620 5.320 5.550 38,671,332 -0.10(-1.77%)
Feb 16, 2021 6.030 6.050 5.490 5.650 60,707,112 +0.06(+1.07%)
Feb 12, 2021 5.720 5.970 5.520 5.590 46,773,000 -0.02(-0.36%)
Feb 11, 2021 5.620 5.850 5.470 5.610 55,510,368 -0.19(-3.28%)
Feb 10, 2021 5.710 6.590 5.450 5.800 152,095,968 +0.30(+5.45%)
Feb 09, 2021 5.810 5.810 5.260 5.500 101,462,128 -0.68(-11.00%)
Feb 08, 2021 6.880 6.890 5.750 6.180 128,183,952 -0.65(-9.52%)
Feb 05, 2021 7.170 8.270 6.520 6.830 197,097,504 -0.26(-3.67%)
Feb 04, 2021 8.700 8.740 7.000 7.090 161,272,816 -1.88(-20.96%)
Feb 03, 2021 8.850 9.770 7.890 8.970 220,010,816 +1.15(+14.71%)
Feb 02, 2021 9.480 10.10 6.000 7.820 460,580,064 -5.48(-41.20%)
Feb 01, 2021 17.00 17.25 12.91 13.30 429,556,192 +0.04(+0.30%)
Jan 29, 2021 14.31 16.00 11.60 13.26 602,193,280 +4.63(+53.65%)
Jan 28, 2021 11.98 16.50 6.510 8.630 577,341,440 -11.27(-56.63%)
Jan 27, 2021 20.34 20.36 11.01 19.90 1,224,700,160 +14.94(+301.21%)
Jan 26, 2021 5.090 5.190 4.370 4.960 394,314,880 +0.54(+12.22%)
Jan 25, 2021 4.710 4.880 3.850 4.420 438,092,992 +0.91(+25.93%)
Jan 22, 2021 2.910 3.740 2.810 3.510 268,273,296 +0.53(+17.79%)
Jan 21, 2021 3.000 3.060 2.850 2.980 63,961,208 +0.01(+0.34%)
Jan 20, 2021 3.290 3.340 2.750 2.970 180,174,096 -0.09(-2.94%)
Jan 19, 2021 2.800 3.200 2.570 3.060 252,983,552 +0.73(+31.33%)
Jan 15, 2021 2.200 2.550 2.180 2.330 162,356,304 +0.15(+6.88%)
Jan 14, 2021 2.220 2.320 2.130 2.180 49,330,860 +0.00(+0.00%)
Jan 13, 2021 2.330 2.380 2.130 2.180 45,653,828 -0.11(-4.80%)
Jan 12, 2021 2.240 2.390 2.230 2.290 41,586,416 +0.09(+4.09%)
Jan 11, 2021 2.160 2.270 2.150 2.200 41,571,240 +0.06(+2.80%)
Jan 08, 2021 2.090 2.211 2.070 2.140 39,553,300 +0.09(+4.39%)
Jan 07, 2021 2.080 2.110 2.020 2.050 26,024,202 +0.04(+1.99%)
Jan 06, 2021 2.030 2.230 1.970 2.010 67,186,632 +0.03(+1.52%)
Jan 05, 2021 1.990 2.030 1.910 1.980 27,974,476 -0.03(-1.49%)
Jan 04, 2021 2.200 2.200 2.000 2.010 29,630,366 -0.11(-5.19%)
Dec 31, 2020 2.120 2.120 2.120 40,134,076 -0.04(-1.85%)
Dec 30, 2020 2.300 2.300 2.130 2.160 40,134,076 -0.13(-5.68%)
Dec 29, 2020 2.440 2.460 2.280 2.290 20,873,360 -0.10(-4.18%)
Dec 28, 2020 2.630 2.630 2.360 2.390 23,836,668 -0.12(-4.78%)
Dec 24, 2020 2.590 2.600 2.480 2.510 11,094,100 -0.05(-1.95%)
Dec 23, 2020 2.580 2.650 2.540 2.560 15,686,133 -0.03(-1.16%)
Dec 22, 2020 2.730 2.750 2.520 2.590 21,644,544 -0.09(-3.36%)
Dec 21, 2020 2.610 2.740 2.580 2.680 22,524,508 -0.12(-4.29%)
Dec 18, 2020 2.850 2.850 2.760 2.800 21,941,600 -0.05(-1.75%)
Dec 17, 2020 2.800 2.950 2.740 2.850 23,723,360 +0.07(+2.52%)
Dec 16, 2020 2.870 2.890 2.720 2.780 25,273,302 -0.08(-2.80%)
Dec 15, 2020 3.240 3.240 2.760 2.860 54,286,272 -0.33(-10.34%)
Dec 14, 2020 4.010 4.010 3.000 3.190 67,058,156 -0.73(-18.62%)
Dec 11, 2020 4.040 4.250 3.870 3.920 22,310,300 -0.17(-4.16%)
Dec 10, 2020 3.790 4.100 3.770 4.090 19,168,332 +0.23(+5.96%)
Dec 09, 2020 4.220 4.330 3.750 3.860 20,932,030 -0.12(-3.02%)
Dec 08, 2020 3.610 4.020 3.610 3.980 29,393,378 +0.42(+11.80%)
Dec 07, 2020 3.450 3.740 3.330 3.560 20,406,036 +0.05(+1.42%)
Dec 04, 2020 3.750 3.760 3.300 3.510 33,157,200 -0.12(-3.31%)
Dec 03, 2020 4.010 4.220 3.500 3.630 65,867,136 -0.69(-15.97%)
Dec 02, 2020 4.080 4.340 3.950 4.320 11,764,363 +0.17(+4.10%)
Dec 01, 2020 4.430 4.430 4.090 4.150 12,242,077 -0.12(-2.81%)
Nov 30, 2020 4.410 4.450 3.990 4.270 16,520,031 -0.18(-4.04%)
Nov 27, 2020 4.540 4.620 4.360 4.450 10,097,300 -0.04(-0.89%)
Nov 25, 2020 4.570 4.850 4.200 4.490 22,647,300 -0.09(-1.97%)
Nov 24, 2020 4.160 5.000 4.150 4.580 62,504,492 +0.69(+17.74%)
Nov 23, 2020 3.510 3.850 3.410 3.890 31,036,284 +0.54(+16.12%)
Nov 20, 2020 3.250 3.370 3.210 3.350 17,088,700 +0.16(+5.02%)
Nov 19, 2020 3.160 3.380 3.150 3.190 13,924,163 -0.07(-2.15%)
Nov 18, 2020 3.080 3.370 3.010 3.260 31,652,834 +0.28(+9.40%)
Nov 17, 2020 3.010 3.040 2.900 2.980 22,423,926 -0.13(-4.18%)
Nov 16, 2020 3.390 3.390 3.050 3.110 47,375,248 +0.14(+4.71%)
Nov 13, 2020 2.980 2.990 2.780 2.970 22,451,800 +0.03(+1.02%)
Nov 12, 2020 3.070 3.070 2.920 2.940 14,738,503 -0.19(-6.07%)
Nov 11, 2020 3.230 3.240 3.000 3.130 24,019,120 -0.38(-10.83%)
Nov 10, 2020 3.990 4.030 3.340 3.510 41,871,552 -0.26(-6.90%)
Nov 09, 2020 4.270 4.390 3.230 3.770 132,115,784 +1.28(+51.41%)
Nov 06, 2020 2.430 2.620 2.330 2.490 9,049,400 +0.03(+1.22%)
Nov 05, 2020 2.350 2.570 2.270 2.460 8,029,079 +0.15(+6.49%)
Nov 04, 2020 2.400 2.430 2.240 2.310 7,589,162 -0.03(-1.28%)
Nov 03, 2020 2.340 2.590 2.300 2.340 15,402,337 +0.19(+8.84%)
Nov 02, 2020 2.300 2.320 2.110 2.150 11,130,736 -0.21(-8.90%)
Oct 30, 2020 2.480 2.490 2.280 2.360 11,013,200 -0.16(-6.35%)
Oct 29, 2020 2.650 2.680 2.480 2.520 8,994,095 -0.09(-3.45%)
Oct 28, 2020 2.690 2.740 2.580 2.610 8,125,918 -0.18(-6.45%)
Oct 27, 2020 2.880 2.900 2.610 2.790 11,239,773 +0.04(+1.45%)
Oct 26, 2020 2.920 2.930 2.680 2.750 10,449,577 -0.22(-7.41%)
Oct 23, 2020 3.130 3.150 2.950 2.970 6,634,900 -0.15(-4.81%)
Oct 22, 2020 2.960 3.150 2.840 3.120 12,321,198 +0.12(+4.00%)
Oct 21, 2020 3.100 3.130 2.980 3.000 7,268,682 -0.09(-2.91%)
Oct 20, 2020 3.300 3.310 3.050 3.090 15,971,565 -0.45(-12.71%)
Oct 19, 2020 3.310 3.880 3.230 3.540 40,360,096 +0.50(+16.45%)
Oct 16, 2020 2.870 3.290 2.800 3.040 18,565,800 +0.26(+9.35%)
Oct 15, 2020 2.840 2.960 2.760 2.780 9,793,009 -0.18(-6.08%)
Oct 14, 2020 3.090 3.200 2.660 2.960 31,749,904 -0.58(-16.38%)
Oct 13, 2020 3.900 3.910 3.520 3.540 9,869,348 -0.54(-13.24%)
Oct 12, 2020 4.030 4.090 4.000 4.080 3,239,936 +0.03(+0.74%)
Oct 09, 2020 4.170 4.180 4.040 4.050 5,021,400 -0.09(-2.17%)
Oct 08, 2020 4.130 4.180 4.020 4.140 7,801,039 +0.10(+2.48%)
Oct 07, 2020 4.080 4.110 3.940 4.040 6,912,753 -0.02(-0.49%)
Oct 06, 2020 4.260 4.270 4.050 4.060 8,399,132 -0.07(-1.69%)
Oct 05, 2020 4.300 4.360 4.050 4.130 9,459,759 -0.52(-11.18%)
Oct 02, 2020 4.480 4.660 4.420 4.650 3,575,900 +0.00(+0.00%)
Oct 01, 2020 4.780 4.800 4.630 4.650 3,219,059 -0.06(-1.27%)
Sep 30, 2020 4.800 4.950 4.700 4.710 2,504,521 -0.15(-3.09%)
Sep 29, 2020 4.880 4.940 4.750 4.860 2,520,467 -0.05(-1.02%)
Sep 28, 2020 5.040 5.040 4.610 4.910 4,673,227 +0.03(+0.61%)
Sep 25, 2020 4.640 4.930 4.504 4.880 2,375,400 +0.27(+5.86%)
Sep 24, 2020 4.690 4.900 4.360 4.610 4,560,881 -0.17(-3.56%)
Sep 23, 2020 5.220 5.290 4.740 4.780 4,284,032 -0.43(-8.25%)
Sep 22, 2020 5.220 5.320 5.140 5.210 2,074,110 -0.11(-2.07%)
Sep 21, 2020 5.420 5.480 5.010 5.320 4,558,170 -0.35(-6.17%)
Sep 18, 2020 5.710 5.740 5.570 5.670 2,428,400 -0.05(-0.87%)
Sep 17, 2020 5.670 5.790 5.580 5.720 2,618,349 -0.04(-0.69%)
Sep 16, 2020 5.520 5.880 5.420 5.760 4,382,605 +0.24(+4.35%)
Sep 15, 2020 5.600 5.870 5.520 5.520 5,093,584 -0.02(-0.36%)
Sep 14, 2020 5.840 5.870 5.510 5.540 4,627,262 -0.25(-4.32%)
Sep 11, 2020 6.060 6.066 5.600 5.790 4,863,000 -0.15(-2.53%)
Sep 10, 2020 6.280 6.360 5.880 5.940 5,879,400 -0.32(-5.11%)
Sep 09, 2020 6.540 6.540 6.110 6.260 5,561,628 -0.16(-2.49%)
Sep 08, 2020 6.760 6.950 6.370 6.420 6,655,815 -0.60(-8.55%)
Sep 04, 2020 6.760 7.020 6.230 7.020 9,328,800 +0.42(+6.36%)
Sep 03, 2020 6.940 7.140 6.480 6.600 10,607,758 -0.44(-6.25%)
Sep 02, 2020 7.010 7.710 6.460 7.040 43,033,216 +0.97(+15.98%)
Sep 01, 2020 5.790 6.180 5.790 6.070 9,617,502 +0.19(+3.23%)
Aug 31, 2020 6.330 6.450 5.760 5.880 9,812,801 -0.42(-6.67%)
Aug 28, 2020 6.490 6.540 6.110 6.300 9,903,900 -0.22(-3.37%)
Aug 27, 2020 5.810 7.100 5.700 6.520 31,908,826 +0.92(+16.43%)
Aug 26, 2020 5.450 5.670 5.330 5.600 4,406,082 +0.06(+1.08%)
Aug 25, 2020 5.460 5.580 5.210 5.540 5,294,013 +0.13(+2.40%)
Aug 24, 2020 5.350 5.450 4.940 5.410 8,495,927 +0.22(+4.24%)
Aug 21, 2020 5.680 5.683 5.180 5.190 8,216,800 -0.50(-8.79%)
Aug 20, 2020 5.570 5.780 5.300 5.690 13,715,721 +0.30(+5.57%)
Aug 19, 2020 5.340 5.470 5.180 5.390 5,637,196 +0.04(+0.75%)
Aug 18, 2020 5.570 5.570 5.130 5.350 5,786,817 -0.25(-4.46%)
Aug 17, 2020 5.720 5.850 5.430 5.600 7,146,436 +0.06(+1.08%)
Aug 14, 2020 5.560 5.630 5.050 5.540 12,055,800 +0.23(+4.33%)
Aug 13, 2020 5.100 5.770 4.820 5.310 23,206,040 +0.67(+14.44%)
Aug 12, 2020 4.620 4.760 4.560 4.640 2,462,255 +0.08(+1.75%)
Aug 11, 2020 4.700 4.850 4.540 4.560 5,791,725 +0.09(+2.01%)
Aug 10, 2020 4.650 4.740 4.350 4.470 5,048,100 -0.28(-5.89%)
Aug 07, 2020 4.140 5.260 4.090 4.750 24,917,400 +0.61(+14.73%)
Aug 06, 2020 4.110 4.240 3.990 4.140 3,741,140 -0.01(-0.24%)
Aug 05, 2020 4.080 4.170 4.070 4.150 1,701,155 +0.05(+1.22%)
Aug 04, 2020 4.070 4.240 4.060 4.100 3,261,337 -0.01(-0.24%)
Aug 03, 2020 4.050 4.195 3.860 4.110 4,047,342 +0.07(+1.73%)
Jul 31, 2020 4.080 4.150 3.950 4.040 2,592,800 -0.08(-1.94%)
Jul 30, 2020 4.120 4.340 4.060 4.120 3,698,222 -0.04(-0.96%)
Jul 29, 2020 4.070 4.200 3.950 4.160 5,488,721 +0.01(+0.24%)
Jul 28, 2020 3.850 4.250 3.840 4.150 6,130,847 +0.28(+7.24%)
Jul 27, 2020 4.010 4.030 3.810 3.870 2,977,718 -0.13(-3.25%)
Jul 24, 2020 4.000 4.180 3.960 4.000 3,282,300 -0.06(-1.48%)
Jul 23, 2020 4.080 4.180 4.000 4.060 3,607,140 +0.03(+0.74%)
Jul 22, 2020 4.100 4.170 4.000 4.030 2,795,155 -0.12(-2.89%)
Jul 21, 2020 4.150 4.240 4.080 4.150 1,928,096 +0.00(+0.00%)
Jul 20, 2020 4.210 4.230 4.070 4.150 2,391,998 -0.12(-2.81%)
Jul 17, 2020 4.360 4.370 4.200 4.270 2,105,400 -0.11(-2.51%)
Jul 16, 2020 4.330 4.480 4.310 4.380 1,994,053 -0.12(-2.67%)
Jul 15, 2020 4.370 4.580 4.220 4.500 4,830,459 +0.28(+6.64%)
Jul 14, 2020 4.250 4.270 4.100 4.220 3,250,509 -0.04(-0.94%)
Jul 13, 2020 4.760 4.820 4.250 4.260 4,451,458 -0.34(-7.39%)
Jul 10, 2020 4.390 4.600 4.380 4.600 3,306,100 +0.03(+0.66%)
Jul 09, 2020 4.480 4.590 4.180 4.570 4,221,711 +0.14(+3.16%)
Jul 08, 2020 4.490 4.520 4.200 4.430 5,584,282 +0.30(+7.26%)
Jul 07, 2020 4.180 4.290 4.080 4.130 2,553,277 -0.15(-3.50%)
Jul 06, 2020 4.620 4.640 4.130 4.280 5,485,065 -0.25(-5.52%)
Jul 02, 2020 4.690 4.690 4.470 4.530 3,908,300 -0.04(-0.88%)
Jul 01, 2020 4.260 4.600 4.260 4.570 4,914,494 +0.28(+6.53%)
Jun 30, 2020 4.340 4.360 4.210 4.290 3,638,597 -0.13(-2.94%)
Jun 29, 2020 3.910 4.440 3.750 4.420 9,317,589 +0.24(+5.74%)
Jun 26, 2020 4.260 4.687 4.150 4.180 5,601,000 -0.09(-2.11%)
Jun 25, 2020 4.570 4.590 4.170 4.270 8,246,295 -0.52(-10.86%)
Jun 24, 2020 4.990 5.120 4.510 4.790 8,095,272 -0.31(-6.08%)
Jun 23, 2020 5.370 5.400 5.040 5.100 5,697,549 -0.23(-4.32%)
Jun 22, 2020 5.480 5.480 5.210 5.330 4,407,807 -0.19(-3.44%)
Jun 19, 2020 6.200 6.250 5.460 5.520 13,137,300 -0.11(-1.95%)
Jun 18, 2020 5.350 5.720 5.340 5.630 5,428,385 +0.21(+3.87%)
Jun 17, 2020 5.410 5.630 5.310 5.420 3,026,605 -0.14(-2.52%)
Jun 16, 2020 6.020 6.060 5.500 5.560 5,903,202 -0.24(-4.14%)
Jun 15, 2020 5.420 5.930 5.300 5.800 5,521,511 -0.09(-1.53%)
Jun 12, 2020 5.690 5.930 5.220 5.890 7,352,800 +0.72(+13.93%)
Jun 11, 2020 5.500 5.650 5.000 5.170 9,167,609 -1.12(-17.81%)
Jun 10, 2020 7.300 7.350 6.280 6.290 15,307,089 +0.30(+5.01%)
Jun 09, 2020 6.100 6.190 5.560 5.990 7,353,626 -0.46(-7.13%)
Jun 08, 2020 6.270 6.840 6.170 6.450 8,554,873 +0.54(+9.14%)
Jun 05, 2020 5.780 6.150 5.640 5.910 9,240,900 +0.53(+9.85%)
Jun 04, 2020 5.170 5.400 5.000 5.380 8,568,487 -0.07(-1.28%)
Jun 03, 2020 5.270 5.990 5.090 5.450 15,329,075 -0.14(-2.50%)
Jun 02, 2020 5.350 5.650 5.330 5.590 6,872,235 +0.28(+5.27%)
Jun 01, 2020 5.030 5.370 5.020 5.310 3,905,945 +0.18(+3.51%)
May 29, 2020 5.000 5.380 4.830 5.130 5,158,900 +0.06(+1.18%)
May 28, 2020 5.650 5.680 5.020 5.070 6,598,957 -0.53(-9.46%)
May 27, 2020 5.480 5.650 5.110 5.600 7,847,425 +0.49(+9.59%)
May 26, 2020 4.800 5.140 4.700 5.110 8,861,316 +0.53(+11.57%)
May 22, 2020 4.660 4.680 4.560 4.580 2,408,800 -0.05(-1.08%)
May 21, 2020 4.680 4.780 4.550 4.630 4,552,434 -0.03(-0.64%)
May 20, 2020 4.690 4.750 4.590 4.660 3,487,769 +0.10(+2.19%)
May 19, 2020 4.820 4.980 4.500 4.560 4,923,115 -0.16(-3.39%)
May 18, 2020 4.800 4.930 4.630 4.720 6,053,552 +0.20(+4.42%)
May 15, 2020 4.470 4.620 4.440 4.520 3,483,100 -0.03(-0.66%)
May 14, 2020 4.250 4.650 4.080 4.550 5,915,274 -0.05(-1.09%)
May 13, 2020 5.020 5.030 4.510 4.600 10,427,169 -0.52(-10.16%)
May 12, 2020 5.770 5.840 4.910 5.120 19,644,412 -0.20(-3.76%)
May 11, 2020 6.400 6.410 4.890 5.320 106,444,184 +1.22(+29.76%)
May 08, 2020 4.140 4.220 4.042 4.100 3,607,800 +0.11(+2.76%)
May 07, 2020 4.010 4.180 3.950 3.990 4,106,933 +0.07(+1.79%)
May 06, 2020 4.080 4.100 3.830 3.920 3,103,345 +0.03(+0.77%)
May 05, 2020 4.670 4.690 3.810 3.890 7,501,130 -0.41(-9.53%)
May 04, 2020 4.110 4.780 4.000 4.300 5,598,868 -0.27(-5.91%)
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.