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

Natwest Group Plc ADR (NY: NWG )

8.020 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 18, 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 (%)
Nov 30, 2021 5.165 5.183 5.087 5.128 1,971,386 +0.02(+0.36%)
Nov 29, 2021 5.183 5.192 5.092 5.110 920,599 +0.00(+0.00%)
Nov 26, 2021 5.137 5.137 5.046 5.110 1,291,898 -0.32(-5.87%)
Nov 24, 2021 5.438 5.465 5.416 5.429 488,362 -0.02(-0.33%)
Nov 23, 2021 5.429 5.475 5.411 5.447 679,982 +0.01(+0.17%)
Nov 22, 2021 5.456 5.484 5.429 5.438 481,735 +0.05(+1.02%)
Nov 19, 2021 5.383 5.429 5.356 5.383 621,904 -0.11(-1.99%)
Nov 18, 2021 5.493 5.511 5.484 5.493 613,681 -0.03(-0.50%)
Nov 17, 2021 5.538 5.561 5.502 5.520 697,600 +0.06(+1.17%)
Nov 16, 2021 5.438 5.484 5.438 5.456 959,500 +0.07(+1.35%)
Nov 15, 2021 5.402 5.420 5.374 5.383 458,160 +0.03(+0.51%)
Nov 12, 2021 5.356 5.374 5.340 5.356 406,885 -0.03(-0.51%)
Nov 11, 2021 5.383 5.411 5.365 5.383 499,332 +0.10(+1.90%)
Nov 10, 2021 5.301 5.283 841,382 -0.03(-0.51%)
Nov 09, 2021 5.338 5.347 5.274 5.311 657,669 -0.06(-1.19%)
Nov 08, 2021 5.383 5.438 5.374 5.374 645,588 +0.05(+0.85%)
Nov 05, 2021 5.292 5.352 5.292 5.329 876,013 +0.07(+1.39%)
Nov 04, 2021 5.383 5.383 5.229 5.256 1,203,375 -0.39(-6.94%)
Nov 03, 2021 5.538 5.661 5.538 5.648 575,886 +0.08(+1.47%)
Nov 02, 2021 5.538 5.566 5.525 5.566 447,927 -0.05(-0.97%)
Nov 01, 2021 5.638 5.634 5.579 5.620 876,102 +0.11(+1.98%)
Oct 29, 2021 5.547 5.584 5.484 5.511 1,703,024 -0.36(-6.06%)
Oct 28, 2021 5.839 5.866 5.812 5.866 636,303 +0.03(+0.47%)
Oct 27, 2021 5.875 5.903 5.830 5.839 661,853 -0.05(-0.77%)
Oct 26, 2021 5.875 5.884 555,761 +0.05(+0.94%)
Oct 25, 2021 5.848 5.866 5.812 5.830 571,681 -0.02(-0.31%)
Oct 22, 2021 5.793 5.848 5.771 5.848 943,754 +0.07(+1.26%)
Oct 21, 2021 5.757 5.802 5.748 5.775 1,166,845 -0.12(-2.01%)
Oct 20, 2021 5.857 5.912 5.853 5.894 958,613 -0.01(-0.15%)
Oct 19, 2021 5.884 5.903 5.866 5.903 576,814 +0.06(+1.09%)
Oct 18, 2021 5.839 5.857 5.821 5.839 542,757 -0.05(-0.93%)
Oct 15, 2021 5.812 5.903 5.812 5.894 1,766,325 +0.15(+2.54%)
Oct 14, 2021 5.757 5.766 5.720 5.748 747,356 +0.04(+0.64%)
Oct 13, 2021 5.702 5.716 5.602 5.711 999,402 +0.03(+0.48%)
Oct 12, 2021 5.711 5.716 5.666 5.684 876,368 +0.01(+0.16%)
Oct 11, 2021 5.784 5.827 5.666 5.675 953,594 +0.05(+0.97%)
Oct 08, 2021 5.575 5.638 5.566 5.620 769,941 +0.05(+0.82%)
Oct 07, 2021 5.611 5.634 5.575 5.575 1,374,393 -0.15(-2.55%)
Oct 06, 2021 5.684 5.730 5.634 5.720 1,248,557 -0.01(-0.16%)
Oct 05, 2021 5.620 5.739 5.616 5.730 1,426,530 +0.18(+3.28%)
Oct 04, 2021 5.575 5.638 5.529 5.547 1,064,944 -0.02(-0.33%)
Oct 01, 2021 5.502 5.593 5.468 5.566 2,451,658 +0.02(+0.33%)
Sep 30, 2021 5.529 5.570 5.488 5.547 2,599,212 +0.04(+0.66%)
Sep 29, 2021 5.502 5.529 5.465 5.511 947,084 +0.06(+1.17%)
Sep 28, 2021 5.511 5.538 5.438 5.447 1,134,810 -0.10(-1.81%)
Sep 27, 2021 5.502 5.557 5.493 5.547 1,199,019 +0.10(+1.84%)
Sep 24, 2021 5.456 5.488 5.424 5.447 1,473,266 +0.00(+0.00%)
Sep 23, 2021 5.393 5.465 5.393 5.447 1,214,587 +0.14(+2.57%)
Sep 22, 2021 5.256 5.365 5.256 5.311 1,510,738 +0.16(+3.19%)
Sep 21, 2021 5.192 5.210 5.128 5.147 1,313,298 -0.05(-0.88%)
Sep 20, 2021 5.183 5.206 5.110 5.192 2,144,148 -0.13(-2.40%)
Sep 17, 2021 5.402 5.406 5.301 5.320 811,280 -0.03(-0.51%)
Sep 16, 2021 5.356 5.383 5.315 5.347 1,013,510 +0.02(+0.34%)
Sep 15, 2021 5.283 5.347 5.283 5.329 983,272 +0.10(+1.92%)
Sep 14, 2021 5.338 5.356 5.210 5.229 978,442 -0.06(-1.20%)
Sep 13, 2021 5.292 5.329 5.265 5.292 1,759,659 +0.08(+1.57%)
Sep 10, 2021 5.256 5.265 5.197 5.210 733,619 -0.04(-0.69%)
Sep 09, 2021 5.238 5.299 5.229 5.247 848,303 -0.01(-0.17%)
Sep 08, 2021 5.283 5.311 5.242 5.256 1,016,953 -0.07(-1.37%)
Sep 07, 2021 5.383 5.406 5.320 5.329 779,296 -0.08(-1.52%)
Sep 03, 2021 5.356 5.420 5.356 5.411 1,010,825 +0.05(+0.85%)
Sep 02, 2021 5.338 5.388 5.338 5.365 558,484 +0.03(+0.51%)
Sep 01, 2021 5.347 5.372 5.324 5.338 678,126 +0.02(+0.34%)
Aug 31, 2021 5.374 5.411 5.311 5.320 1,535,649 -0.08(-1.52%)
Aug 30, 2021 5.475 5.484 5.388 5.402 513,938 -0.08(-1.50%)
Aug 27, 2021 5.429 5.493 5.429 5.484 475,583 +0.07(+1.35%)
Aug 26, 2021 5.456 5.497 5.397 5.411 687,764 +0.00(+0.00%)
Aug 25, 2021 5.347 5.420 5.324 5.411 1,188,796 +0.07(+1.37%)
Aug 24, 2021 5.265 5.356 5.260 5.338 954,345 +0.02(+0.34%)
Aug 23, 2021 5.292 5.329 5.292 5.320 947,192 +0.03(+0.52%)
Aug 20, 2021 5.256 5.311 5.233 5.292 912,780 +0.01(+0.17%)
Aug 19, 2021 5.301 5.329 5.251 5.283 1,274,700 -0.02(-0.34%)
Aug 18, 2021 5.292 5.370 5.283 5.301 913,855 -0.03(-0.51%)
Aug 17, 2021 5.393 5.415 5.284 5.329 945,867 -0.17(-3.15%)
Aug 16, 2021 5.484 5.511 5.456 5.502 886,678 -0.05(-0.82%)
Aug 13, 2021 5.566 5.584 5.521 5.547 914,164 -0.01(-0.16%)
Aug 12, 2021 5.566 5.588 5.529 5.557 837,154 +0.04(+0.70%)
Aug 11, 2021 5.464 5.518 5.464 5.518 872,006 +0.12(+2.16%)
Aug 10, 2021 5.365 5.419 5.356 5.401 890,087 -0.01(-0.17%)
Aug 09, 2021 5.383 5.428 5.360 5.410 857,297 +0.03(+0.50%)
Aug 06, 2021 5.329 5.383 5.312 5.383 933,558 +0.11(+2.04%)
Aug 05, 2021 5.230 5.289 5.221 5.275 654,903 +0.06(+1.21%)
Aug 04, 2021 5.230 5.253 5.212 5.212 1,155,804 -0.01(-0.17%)
Aug 03, 2021 5.185 5.235 5.125 5.221 1,381,897 +0.14(+2.83%)
Aug 02, 2021 5.131 5.185 5.050 5.077 1,598,062 +0.05(+1.07%)
Jul 30, 2021 5.032 5.095 5.008 5.023 1,502,814 -0.11(-2.10%)
Jul 29, 2021 5.131 5.163 5.104 5.131 702,635 +0.08(+1.60%)
Jul 28, 2021 5.050 5.073 4.997 5.050 696,776 +0.03(+0.54%)
Jul 27, 2021 4.952 5.032 4.934 5.023 1,428,853 +0.02(+0.36%)
Jul 26, 2021 4.911 5.010 4.898 5.005 1,155,037 +0.09(+1.83%)
Jul 23, 2021 4.961 4.970 4.907 4.916 1,517,754 +0.13(+2.63%)
Jul 22, 2021 4.844 4.844 4.776 4.790 1,420,343 -0.14(-2.91%)
Jul 21, 2021 4.853 4.938 4.853 4.934 1,336,641 +0.21(+4.37%)
Jul 20, 2021 4.583 4.745 4.565 4.727 1,688,983 +0.03(+0.57%)
Jul 19, 2021 4.763 4.776 4.675 4.700 1,624,480 -0.22(-4.39%)
Jul 16, 2021 5.050 5.064 4.898 4.916 1,446,546 -0.15(-3.01%)
Jul 15, 2021 5.059 5.118 5.032 5.068 847,570 -0.04(-0.88%)
Jul 14, 2021 5.158 5.194 5.073 5.113 1,990,010 +0.09(+1.79%)
Jul 13, 2021 5.113 5.113 5.010 5.023 1,099,530 -0.17(-3.29%)
Jul 12, 2021 5.059 5.208 5.050 5.194 1,289,090 +0.13(+2.66%)
Jul 09, 2021 4.979 5.073 4.952 5.059 1,178,847 +0.23(+4.84%)
Jul 08, 2021 4.862 4.898 4.817 4.826 1,612,100 -0.19(-3.76%)
Jul 07, 2021 5.005 5.041 4.970 5.014 809,749 -0.01(-0.18%)
Jul 06, 2021 5.127 5.127 5.001 5.023 1,259,435 -0.02(-0.36%)
Jul 02, 2021 5.104 5.104 5.032 5.041 504,849 -0.10(-1.92%)
Jul 01, 2021 5.104 5.140 5.086 5.140 948,534 +0.07(+1.42%)
Jun 30, 2021 5.041 5.091 5.023 5.068 797,499 +0.01(+0.18%)
Jun 29, 2021 5.077 5.113 5.059 5.059 835,015 -0.05(-1.05%)
Jun 28, 2021 5.158 5.167 5.086 5.113 1,205,673 -0.09(-1.73%)
Jun 25, 2021 5.221 5.221 5.185 5.203 792,919 -0.05(-1.03%)
Jun 24, 2021 5.212 5.266 5.194 5.257 609,126 +0.09(+1.74%)
Jun 23, 2021 5.158 5.185 5.140 5.167 742,965 +0.04(+0.88%)
Jun 22, 2021 5.095 5.131 5.050 5.122 1,085,239 +0.04(+0.71%)
Jun 21, 2021 5.023 5.091 5.014 5.086 1,531,791 +0.09(+1.80%)
Jun 18, 2021 5.050 5.064 4.997 4.997 2,184,044 -0.13(-2.63%)
Jun 17, 2021 5.257 5.284 5.091 5.131 1,570,310 -0.13(-2.39%)
Jun 16, 2021 5.248 5.293 5.185 5.257 1,476,106 +0.00(+0.00%)
Jun 15, 2021 5.221 5.266 5.203 5.257 1,199,210 +0.04(+0.86%)
Jun 14, 2021 5.248 5.253 5.194 5.212 987,043 -0.04(-0.68%)
Jun 11, 2021 5.203 5.248 5.203 5.248 397,309 +0.05(+1.04%)
Jun 10, 2021 5.266 5.275 5.185 5.194 781,640 +0.00(+0.00%)
Jun 09, 2021 5.239 5.239 5.190 5.194 868,582 -0.13(-2.36%)
Jun 08, 2021 5.329 5.356 5.302 5.320 1,386,938 -0.08(-1.50%)
Jun 07, 2021 5.365 5.401 5.347 5.401 1,028,104 +0.04(+0.84%)
Jun 04, 2021 5.338 5.365 5.302 5.356 1,694,735 -0.02(-0.33%)
Jun 03, 2021 5.338 5.374 5.321 5.374 1,786,502 +0.00(+0.00%)
Jun 02, 2021 5.338 5.383 5.320 5.374 2,287,304 +0.03(+0.50%)
Jun 01, 2021 5.338 5.374 5.320 5.347 2,139,165 +0.00(+0.00%)
May 28, 2021 5.293 5.347 5.280 5.347 2,002,315 +0.03(+0.51%)
May 27, 2021 5.248 5.320 5.239 5.320 1,703,608 +0.19(+3.68%)
May 26, 2021 5.068 5.158 5.041 5.131 1,030,011 +0.01(+0.18%)
May 25, 2021 5.185 5.208 5.122 5.122 1,212,962 -0.06(-1.21%)
May 24, 2021 5.140 5.194 5.109 5.185 880,704 +0.01(+0.17%)
May 21, 2021 5.158 5.185 5.127 5.176 1,366,445 +0.01(+0.17%)
May 20, 2021 5.104 5.185 5.064 5.167 1,814,616 +0.09(+1.77%)
May 19, 2021 5.041 5.086 4.988 5.077 1,709,002 +0.03(+0.53%)
May 18, 2021 5.077 5.113 5.041 5.050 1,579,433 +0.10(+2.00%)
May 17, 2021 4.916 4.970 4.880 4.952 1,483,705 +0.01(+0.18%)
May 14, 2021 4.880 4.965 4.871 4.943 1,418,725 +0.12(+2.42%)
May 13, 2021 4.754 4.848 4.754 4.826 2,176,761 +0.07(+1.51%)
May 12, 2021 4.844 4.853 4.745 4.754 1,915,322 -0.13(-2.58%)
May 11, 2021 4.880 4.925 4.829 4.880 2,905,379 +0.01(+0.18%)
May 10, 2021 5.149 5.208 4.862 4.871 5,368,606 -0.18(-3.56%)
May 07, 2021 4.961 5.059 4.952 5.050 1,521,598 +0.12(+2.37%)
May 06, 2021 4.988 4.997 4.884 4.934 2,027,953 -0.04(-0.72%)
May 05, 2021 4.943 4.983 4.862 4.970 764,956 +0.13(+2.79%)
May 04, 2021 4.871 4.898 4.785 4.835 1,339,510 -0.11(-2.18%)
May 03, 2021 4.916 4.961 4.889 4.943 584,000 +0.08(+1.66%)
Apr 30, 2021 4.880 4.898 4.835 4.862 1,208,366 -0.07(-1.46%)
Apr 29, 2021 4.934 4.943 4.880 4.934 2,127,173 -0.14(-2.83%)
Apr 28, 2021 5.086 5.122 5.050 5.077 2,427,802 +0.05(+1.07%)
Apr 27, 2021 4.970 5.041 4.952 5.023 1,221,041 +0.11(+2.19%)
Apr 26, 2021 4.898 4.943 4.898 4.916 1,363,192 +0.06(+1.30%)
Apr 23, 2021 4.736 4.875 4.727 4.853 943,413 +0.13(+2.66%)
Apr 22, 2021 4.736 4.763 4.709 4.727 1,082,612 -0.10(-2.05%)
Apr 21, 2021 4.754 4.844 4.727 4.826 1,651,888 +0.04(+0.75%)
Apr 20, 2021 4.871 4.871 4.772 4.790 1,715,129 -0.15(-3.09%)
Apr 19, 2021 4.970 4.997 4.934 4.943 905,398 +0.01(+0.18%)
Apr 16, 2021 4.889 4.952 4.880 4.934 1,140,820 +0.11(+2.23%)
Apr 15, 2021 4.853 4.853 4.785 4.826 1,177,750 -0.02(-0.37%)
Apr 14, 2021 4.835 4.889 4.835 4.844 1,653,461 -0.02(-0.37%)
Apr 13, 2021 4.844 4.889 4.821 4.862 1,543,931 -0.04(-0.73%)
Apr 12, 2021 4.889 4.916 4.871 4.898 745,704 +0.07(+1.49%)
Apr 09, 2021 4.835 4.844 4.808 4.826 777,498 -0.03(-0.56%)
Apr 08, 2021 4.898 4.898 4.853 4.853 1,276,305 -0.04(-0.92%)
Apr 07, 2021 4.844 4.916 4.844 4.898 1,800,983 +0.06(+1.30%)
Apr 06, 2021 4.871 4.920 4.821 4.835 1,529,392 -0.07(-1.47%)
Apr 05, 2021 4.943 4.961 4.898 4.907 1,048,737 +0.03(+0.55%)
Apr 01, 2021 4.835 4.880 4.821 4.880 969,341 +0.05(+1.12%)
Mar 31, 2021 4.844 4.916 4.826 4.826 1,906,023 -0.03(-0.56%)
Mar 30, 2021 4.736 4.862 4.736 4.853 2,016,750 +0.17(+3.65%)
Mar 29, 2021 4.727 4.727 4.646 4.682 2,654,712 -0.05(-1.14%)
Mar 26, 2021 4.727 4.769 4.691 4.736 2,081,452 +0.04(+0.76%)
Mar 25, 2021 4.610 4.722 4.574 4.700 3,033,844 +0.02(+0.44%)
Mar 24, 2021 4.706 4.768 4.671 4.679 2,118,133 +0.02(+0.38%)
Mar 23, 2021 4.697 4.759 4.644 4.662 2,722,071 -0.09(-1.86%)
Mar 22, 2021 4.794 4.794 4.728 4.750 2,091,398 +0.07(+1.51%)
Mar 19, 2021 4.653 4.724 4.573 4.679 2,209,603 +0.09(+1.93%)
Mar 18, 2021 4.653 4.715 4.582 4.591 2,808,055 -0.03(-0.57%)
Mar 17, 2021 4.600 4.635 4.560 4.618 1,504,537 +0.08(+1.75%)
Mar 16, 2021 4.556 4.564 4.511 4.538 1,988,973 -0.12(-2.66%)
Mar 15, 2021 4.635 4.662 4.564 4.662 1,492,707 -0.05(-1.13%)
Mar 12, 2021 4.635 4.715 4.609 4.715 1,623,119 +0.12(+2.70%)
Mar 11, 2021 4.591 4.613 4.556 4.591 897,832 -0.04(-0.76%)
Mar 10, 2021 4.591 4.644 4.573 4.626 2,124,767 -0.01(-0.19%)
Mar 09, 2021 4.653 4.697 4.600 4.635 2,856,032 -0.05(-1.13%)
Mar 08, 2021 4.626 4.741 4.609 4.688 2,385,560 +0.02(+0.38%)
Mar 05, 2021 4.697 4.710 4.556 4.671 3,224,646 +0.12(+2.52%)
Mar 04, 2021 4.618 4.644 4.485 4.556 4,050,635 -0.12(-2.65%)
Mar 03, 2021 4.626 4.733 4.626 4.679 3,223,376 +0.11(+2.32%)
Mar 02, 2021 4.556 4.618 4.548 4.573 2,119,309 +0.02(+0.39%)
Mar 01, 2021 4.547 4.582 4.529 4.556 1,150,834 +0.06(+1.38%)
Feb 26, 2021 4.529 4.547 4.472 4.494 2,421,339 -0.04(-0.97%)
Feb 25, 2021 4.644 4.679 4.494 4.538 2,311,940 -0.11(-2.29%)
Feb 24, 2021 4.609 4.662 4.600 4.644 1,699,777 +0.04(+0.77%)
Feb 23, 2021 4.591 4.653 4.503 4.609 2,349,434 +0.12(+2.56%)
Feb 22, 2021 4.449 4.556 4.432 4.494 1,709,924 +0.06(+1.40%)
Feb 19, 2021 4.379 4.529 4.370 4.432 2,398,391 +0.21(+5.03%)
Feb 18, 2021 4.255 4.290 4.180 4.220 1,682,824 -0.13(-3.05%)
Feb 17, 2021 4.290 4.370 4.264 4.352 1,890,579 -0.12(-2.57%)
Feb 16, 2021 4.343 4.476 4.343 4.467 2,350,285 +0.28(+6.77%)
Feb 12, 2021 4.149 4.193 4.140 4.184 1,131,141 -0.02(-0.42%)
Feb 11, 2021 4.175 4.211 4.140 4.202 1,539,145 -0.05(-1.25%)
Feb 10, 2021 4.264 4.290 4.211 4.255 1,168,806 +0.03(+0.63%)
Feb 09, 2021 4.211 4.255 4.184 4.228 2,238,820 +0.05(+1.27%)
Feb 08, 2021 4.166 4.246 4.149 4.175 2,909,947 +0.11(+2.61%)
Feb 05, 2021 4.043 4.122 3.998 4.069 2,567,960 +0.15(+3.84%)
Feb 04, 2021 3.919 3.981 3.804 3.919 3,412,949 +0.21(+5.73%)
Feb 03, 2021 3.680 3.733 3.680 3.706 812,117 -0.01(-0.24%)
Feb 02, 2021 3.689 3.733 3.671 3.715 1,048,649 +0.09(+2.44%)
Feb 01, 2021 3.636 3.645 3.591 3.627 905,821 +0.11(+3.02%)
Jan 29, 2021 3.565 3.576 3.494 3.521 1,500,464 -0.10(-2.69%)
Jan 28, 2021 3.574 3.645 3.556 3.618 1,445,721 +0.11(+3.28%)
Jan 27, 2021 3.530 3.565 3.481 3.503 1,493,926 -0.18(-4.81%)
Jan 26, 2021 3.689 3.724 3.671 3.680 927,920 +0.04(+1.22%)
Jan 25, 2021 3.645 3.680 3.618 3.636 1,137,659 -0.07(-1.91%)
Jan 22, 2021 3.715 3.739 3.689 3.706 1,165,733 -0.08(-2.10%)
Jan 21, 2021 3.830 3.839 3.760 3.786 1,144,442 +0.02(+0.47%)
Jan 20, 2021 3.733 3.768 3.706 3.768 1,442,386 +0.01(+0.24%)
Jan 19, 2021 3.768 3.790 3.742 3.760 807,744 -0.04(-1.16%)
Jan 15, 2021 3.821 3.848 3.764 3.804 1,068,287 -0.08(-2.05%)
Jan 14, 2021 3.848 3.901 3.848 3.883 930,732 +0.04(+0.92%)
Jan 13, 2021 3.839 3.865 3.813 3.848 1,081,172 -0.07(-1.81%)
Jan 12, 2021 3.910 3.928 3.866 3.919 1,276,816 +0.04(+0.91%)
Jan 11, 2021 3.795 3.892 3.777 3.883 1,102,732 -0.06(-1.57%)
Jan 08, 2021 3.954 3.959 3.888 3.945 921,214 -0.04(-0.89%)
Jan 07, 2021 3.954 4.012 3.949 3.981 926,539 -0.02(-0.44%)
Jan 06, 2021 3.901 4.043 3.875 3.998 1,823,884 +0.23(+6.10%)
Jan 05, 2021 3.706 3.777 3.698 3.768 1,388,279 +0.01(+0.24%)
Jan 04, 2021 3.848 3.857 3.733 3.760 1,234,934 -0.24(-5.97%)
Dec 31, 2020 3.998 3.998 3.998 885,265 +0.06(+1.57%)
Dec 30, 2020 3.990 4.012 3.928 3.936 885,265 +0.07(+1.83%)
Dec 29, 2020 3.901 3.914 3.848 3.866 706,466 -0.09(-2.24%)
Dec 28, 2020 4.060 4.060 3.954 3.954 769,488 +0.01(+0.22%)
Dec 24, 2020 4.016 4.016 3.932 3.945 667,086 -0.02(-0.45%)
Dec 23, 2020 3.866 3.998 3.866 3.963 2,088,736 +0.26(+6.92%)
Dec 22, 2020 3.706 3.768 3.680 3.706 1,430,827 +0.08(+2.20%)
Dec 21, 2020 3.521 3.667 3.512 3.627 2,137,532 -0.10(-2.61%)
Dec 18, 2020 3.768 3.777 3.701 3.724 946,537 -0.14(-3.66%)
Dec 17, 2020 3.936 3.967 3.866 3.866 1,022,012 +0.04(+1.16%)
Dec 16, 2020 3.875 3.883 3.804 3.821 1,160,461 +0.04(+0.93%)
Dec 15, 2020 3.706 3.835 3.683 3.786 1,607,956 +0.13(+3.63%)
Dec 14, 2020 3.760 3.760 3.653 3.653 1,568,384 +0.17(+4.82%)
Dec 11, 2020 3.512 3.565 3.463 3.485 2,380,642 -0.31(-8.16%)
Dec 10, 2020 3.689 3.875 3.680 3.795 2,225,091 -0.16(-4.03%)
Dec 09, 2020 3.954 3.976 3.919 3.954 1,223,396 +0.04(+0.90%)
Dec 08, 2020 3.901 3.932 3.875 3.919 694,727 +0.02(+0.45%)
Dec 07, 2020 3.875 3.919 3.830 3.901 1,263,986 -0.16(-3.92%)
Dec 04, 2020 4.078 4.091 4.025 4.060 2,431,061 +0.05(+1.32%)
Dec 03, 2020 3.990 4.060 3.972 4.007 1,057,893 +0.10(+2.49%)
Dec 02, 2020 3.821 3.910 3.814 3.910 1,092,804 +0.04(+0.91%)
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.