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

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

347.15 +3.65 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 30, 2020 102.69 104.33 102.11 104.16 72,534 +1.97(+1.93%)
Oct 29, 2020 104.82 105.23 101.47 102.19 69,385 -2.98(-2.83%)
Oct 28, 2020 107.14 107.55 105.17 105.17 181,286 -3.93(-3.60%)
Oct 27, 2020 109.66 109.99 108.44 109.10 59,448 -0.85(-0.77%)
Oct 26, 2020 109.92 110.20 108.08 109.95 59,288 -1.65(-1.48%)
Oct 23, 2020 109.36 111.84 108.61 111.61 59,688 +2.18(+1.99%)
Oct 22, 2020 109.66 110.60 108.25 109.43 63,198 +0.54(+0.50%)
Oct 21, 2020 106.64 109.71 106.10 108.89 73,373 +3.14(+2.97%)
Oct 20, 2020 101.89 105.74 101.89 105.74 55,372 +4.33(+4.27%)
Oct 19, 2020 103.12 103.21 101.15 101.41 24,077 -1.00(-0.98%)
Oct 16, 2020 101.60 102.98 101.32 102.41 39,201 +0.50(+0.49%)
Oct 15, 2020 101.17 103.92 100.88 101.92 46,050 -0.12(-0.12%)
Oct 14, 2020 104.06 104.61 101.34 102.03 79,319 -1.35(-1.31%)
Oct 13, 2020 106.38 106.38 103.21 103.39 106,608 -4.04(-3.76%)
Oct 12, 2020 105.42 107.61 105.42 107.42 47,200 +1.72(+1.62%)
Oct 09, 2020 104.51 106.27 104.08 105.71 63,121 +1.22(+1.17%)
Oct 08, 2020 104.05 105.33 103.14 104.49 50,169 +0.61(+0.58%)
Oct 07, 2020 101.71 104.98 100.31 103.88 78,536 +1.68(+1.64%)
Oct 06, 2020 104.32 104.32 100.91 102.20 97,617 -1.63(-1.57%)
Oct 05, 2020 102.16 104.44 102.16 103.83 32,287 +2.40(+2.37%)
Oct 02, 2020 98.45 101.92 97.80 101.43 42,302 +1.36(+1.35%)
Oct 01, 2020 101.22 104.34 99.55 100.07 79,428 -4.71(-4.49%)
Sep 30, 2020 103.57 107.37 103.57 104.78 55,266 +1.45(+1.40%)
Sep 29, 2020 102.86 104.46 102.24 103.33 71,374 -0.05(-0.05%)
Sep 28, 2020 101.23 103.70 100.11 103.39 41,172 +3.51(+3.52%)
Sep 25, 2020 100.16 100.16 96.74 99.87 32,778 -0.35(-0.35%)
Sep 24, 2020 95.14 101.59 94.41 100.23 33,718 +4.60(+4.81%)
Sep 23, 2020 95.95 96.44 94.11 95.63 68,489 +0.80(+0.85%)
Sep 22, 2020 99.42 100.05 94.37 94.83 61,861 -4.13(-4.17%)
Sep 21, 2020 100.12 100.25 96.32 98.95 52,442 -3.52(-3.44%)
Sep 18, 2020 104.62 105.20 102.47 102.47 266,105 -2.33(-2.22%)
Sep 17, 2020 104.04 105.40 103.59 104.81 70,791 -0.61(-0.58%)
Sep 16, 2020 104.44 107.69 103.81 105.42 85,001 +1.53(+1.48%)
Sep 15, 2020 105.24 105.79 103.20 103.88 86,161 -1.06(-1.01%)
Sep 14, 2020 101.14 105.30 99.92 104.95 93,587 +5.88(+5.93%)
Sep 11, 2020 102.24 102.84 97.57 99.07 64,893 -2.33(-2.30%)
Sep 10, 2020 101.22 104.47 101.08 101.40 82,078 +0.15(+0.15%)
Sep 09, 2020 102.99 103.46 100.86 101.25 70,215 -0.91(-0.89%)
Sep 08, 2020 100.65 102.81 99.33 102.16 47,699 +0.57(+0.56%)
Sep 04, 2020 101.00 103.09 99.58 101.59 70,430 +1.80(+1.80%)
Sep 03, 2020 101.44 102.44 98.92 99.79 202,446 -1.70(-1.67%)
Sep 02, 2020 104.29 104.29 100.84 101.49 123,646 -3.34(-3.19%)
Sep 01, 2020 102.46 105.56 102.46 104.83 33,237 +2.38(+2.32%)
Aug 31, 2020 106.61 107.31 102.04 102.46 43,370 -4.17(-3.91%)
Aug 28, 2020 102.02 106.63 101.97 106.63 49,500 +4.50(+4.40%)
Aug 27, 2020 100.16 102.53 100.16 102.13 43,945 +1.94(+1.94%)
Aug 26, 2020 103.62 103.72 99.09 100.19 37,402 -3.69(-3.56%)
Aug 25, 2020 102.14 103.90 101.80 103.88 29,579 +2.06(+2.02%)
Aug 24, 2020 98.65 102.30 98.65 101.83 49,333 +3.02(+3.05%)
Aug 21, 2020 100.81 101.64 98.40 98.81 38,315 -2.54(-2.50%)
Aug 20, 2020 100.39 101.79 99.43 101.35 28,147 -0.09(-0.09%)
Aug 19, 2020 104.73 105.58 101.31 101.44 63,295 -3.67(-3.50%)
Aug 18, 2020 106.22 106.88 104.76 105.11 89,241 -0.41(-0.38%)
Aug 17, 2020 104.52 106.79 104.26 105.52 92,720 +0.85(+0.81%)
Aug 14, 2020 99.50 104.93 99.50 104.67 62,678 +4.62(+4.62%)
Aug 13, 2020 97.54 100.81 97.29 100.05 69,364 +2.19(+2.23%)
Aug 12, 2020 101.46 102.01 96.37 97.86 41,256 -3.05(-3.02%)
Aug 11, 2020 97.15 101.16 97.15 100.91 62,771 +4.58(+4.75%)
Aug 10, 2020 92.55 96.81 92.55 96.33 48,060 +3.88(+4.20%)
Aug 07, 2020 93.01 93.55 91.40 92.45 63,231 -1.34(-1.43%)
Aug 06, 2020 89.38 93.91 89.38 93.79 71,102 +3.70(+4.11%)
Aug 05, 2020 88.45 91.29 88.18 90.09 77,527 +1.83(+2.08%)
Aug 04, 2020 87.23 88.88 86.92 88.25 123,868 +0.40(+0.45%)
Aug 03, 2020 90.20 90.20 87.48 87.86 266,114 -2.29(-2.54%)
Jul 31, 2020 88.85 90.26 87.12 90.15 92,688 +1.61(+1.82%)
Jul 30, 2020 88.14 88.68 86.51 88.54 82,646 -0.58(-0.65%)
Jul 29, 2020 89.24 90.03 88.04 89.12 53,659 +0.90(+1.02%)
Jul 28, 2020 89.73 90.61 88.05 88.22 117,708 -2.24(-2.48%)
Jul 27, 2020 88.99 90.71 87.69 90.46 74,021 +1.20(+1.35%)
Jul 24, 2020 93.21 93.51 88.99 89.25 50,275 -3.98(-4.27%)
Jul 23, 2020 94.05 94.41 91.04 93.24 54,785 -0.40(-0.42%)
Jul 22, 2020 90.11 94.07 90.05 93.63 60,523 +2.66(+2.93%)
Jul 21, 2020 90.94 91.56 90.65 90.97 141,380 +1.49(+1.67%)
Jul 20, 2020 90.35 90.35 89.23 89.48 74,754 -0.39(-0.43%)
Jul 17, 2020 91.90 93.34 89.87 89.87 53,044 -2.47(-2.68%)
Jul 16, 2020 92.79 94.55 91.92 92.34 73,325 -1.08(-1.16%)
Jul 15, 2020 93.93 96.43 93.04 93.43 120,236 +1.14(+1.23%)
Jul 14, 2020 91.95 93.20 91.36 92.29 45,817 -0.83(-0.89%)
Jul 13, 2020 95.74 96.82 92.68 93.12 62,039 -2.45(-2.56%)
Jul 10, 2020 95.27 96.45 93.18 95.57 65,889 +0.23(+0.25%)
Jul 09, 2020 99.88 99.88 95.31 95.33 97,497 -4.24(-4.25%)
Jul 08, 2020 100.08 101.27 98.25 99.57 77,697 -1.11(-1.10%)
Jul 07, 2020 101.70 103.72 100.65 100.68 57,667 -2.21(-2.15%)
Jul 06, 2020 107.76 107.76 102.04 102.89 84,284 -1.71(-1.64%)
Jul 02, 2020 106.58 108.11 104.59 104.61 70,651 +0.32(+0.30%)
Jul 01, 2020 101.47 104.81 101.47 104.29 65,949 +2.89(+2.85%)
Jun 30, 2020 101.35 103.42 100.26 101.40 128,622 -0.63(-0.62%)
Jun 29, 2020 100.71 102.44 100.01 102.03 77,921 +2.05(+2.05%)
Jun 26, 2020 101.96 101.96 99.17 99.98 39,866 -2.26(-2.21%)
Jun 25, 2020 102.16 104.88 100.81 102.24 75,432 -0.79(-0.76%)
Jun 24, 2020 104.60 106.59 102.60 103.03 64,281 -3.27(-3.08%)
Jun 23, 2020 103.83 108.18 103.83 106.30 90,850 +3.50(+3.41%)
Jun 22, 2020 104.93 105.64 102.77 102.79 53,678 -2.58(-2.45%)
Jun 19, 2020 108.10 109.44 104.43 105.37 243,515 -0.45(-0.43%)
Jun 18, 2020 106.77 108.01 105.74 105.83 139,605 -2.18(-2.02%)
Jun 17, 2020 110.98 113.26 107.31 108.00 75,051 -2.50(-2.26%)
Jun 16, 2020 112.81 113.38 110.22 110.50 122,662 +1.26(+1.16%)
Jun 15, 2020 107.70 110.26 105.96 109.24 98,223 -1.11(-1.01%)
Jun 12, 2020 109.19 113.69 108.81 110.35 225,575 +4.99(+4.74%)
Jun 11, 2020 110.56 111.14 103.79 105.36 105,061 -8.34(-7.34%)
Jun 10, 2020 120.75 122.15 113.64 113.70 78,121 -8.03(-6.60%)
Jun 09, 2020 124.62 124.72 119.69 121.73 211,388 -4.54(-3.60%)
Jun 08, 2020 121.69 126.77 121.69 126.27 199,215 +4.87(+4.01%)
Jun 05, 2020 120.04 123.51 118.95 121.40 129,786 +4.59(+3.93%)
Jun 04, 2020 114.11 116.81 111.99 116.81 123,090 +2.23(+1.95%)
Jun 03, 2020 110.11 117.27 110.11 114.58 120,687 +6.10(+5.63%)
Jun 02, 2020 102.00 109.21 102.00 108.48 159,798 +7.43(+7.35%)
Jun 01, 2020 93.45 102.46 93.45 101.05 104,522 +7.43(+7.94%)
May 29, 2020 95.53 95.53 91.62 93.62 156,695 -1.54(-1.61%)
May 28, 2020 95.72 96.90 93.36 95.15 207,850 +0.99(+1.05%)
May 27, 2020 95.95 95.96 93.30 94.16 164,949 -0.05(-0.05%)
May 26, 2020 92.51 96.70 92.51 94.20 93,580 +4.14(+4.59%)
May 22, 2020 89.67 90.37 87.30 90.07 328,009 +1.25(+1.40%)
May 21, 2020 90.55 90.95 87.98 88.82 94,307 -1.48(-1.64%)
May 20, 2020 88.98 90.73 88.75 90.30 125,137 +2.84(+3.25%)
May 19, 2020 94.54 94.77 87.46 87.46 81,467 -7.36(-7.76%)
May 18, 2020 89.44 95.86 89.44 94.82 67,286 +7.38(+8.44%)
May 15, 2020 90.64 90.75 86.69 87.44 95,789 -3.33(-3.67%)
May 14, 2020 87.65 91.10 87.24 90.77 76,377 +1.45(+1.63%)
May 13, 2020 90.71 92.45 87.66 89.32 61,472 -1.16(-1.28%)
May 12, 2020 92.11 93.64 89.82 90.47 111,319 -1.15(-1.25%)
May 11, 2020 94.85 94.85 91.47 91.62 95,091 -4.08(-4.26%)
May 08, 2020 95.41 97.38 94.79 95.70 73,087 +1.65(+1.76%)
May 07, 2020 99.69 101.04 94.04 94.05 161,203 -4.98(-5.03%)
May 06, 2020 98.70 100.03 98.60 99.03 114,302 +0.25(+0.26%)
May 05, 2020 96.78 100.68 94.34 98.78 170,649 +2.69(+2.80%)
May 04, 2020 85.56 96.34 85.56 96.09 101,395 +10.20(+11.88%)
May 01, 2020 87.88 89.84 83.59 85.89 86,265 -4.15(-4.61%)
Apr 30, 2020 90.29 90.68 87.65 90.04 317,662 -0.83(-0.91%)
Apr 29, 2020 90.32 92.43 89.93 90.87 145,158 +1.92(+2.16%)
Apr 28, 2020 89.37 89.91 88.38 88.95 68,134 +1.24(+1.41%)
Apr 27, 2020 86.23 88.32 85.88 87.71 123,746 +2.37(+2.78%)
Apr 24, 2020 87.13 87.13 83.92 85.34 88,812 -1.78(-2.04%)
Apr 23, 2020 89.76 89.76 86.26 87.11 113,232 -0.70(-0.80%)
Apr 22, 2020 87.02 87.82 85.81 87.82 262,593 +2.03(+2.37%)
Apr 21, 2020 88.60 88.71 84.47 85.79 79,665 -3.27(-3.67%)
Apr 20, 2020 90.74 90.74 88.16 89.06 55,255 -2.61(-2.85%)
Apr 17, 2020 88.90 91.95 88.65 91.67 175,078 +5.38(+6.24%)
Apr 16, 2020 86.99 86.99 84.02 86.28 125,142 +1.18(+1.39%)
Apr 15, 2020 85.13 86.08 84.39 85.10 63,013 -1.59(-1.83%)
Apr 14, 2020 86.46 87.80 85.86 86.69 183,708 +1.44(+1.69%)
Apr 13, 2020 86.53 86.53 83.11 85.25 77,652 -0.08(-0.10%)
Apr 09, 2020 87.09 87.27 83.52 85.33 142,853 +2.92(+3.54%)
Apr 08, 2020 88.50 88.50 80.84 82.41 91,454 +1.65(+2.05%)
Apr 07, 2020 82.83 85.90 79.93 80.76 73,662 +1.17(+1.48%)
Apr 06, 2020 75.58 82.68 75.58 79.58 64,610 +4.33(+5.75%)
Apr 03, 2020 79.79 80.37 74.12 75.26 65,225 -5.49(-6.80%)
Apr 02, 2020 80.89 84.24 79.83 80.75 74,610 +0.09(+0.11%)
Apr 01, 2020 81.57 83.20 80.38 80.66 91,286 -4.35(-5.12%)
Mar 31, 2020 86.46 87.83 84.33 85.01 265,613 -1.77(-2.04%)
Mar 30, 2020 90.70 90.70 85.59 86.78 128,940 -1.82(-2.05%)
Mar 27, 2020 90.30 92.23 86.93 88.60 81,171 -4.85(-5.19%)
Mar 26, 2020 92.38 94.80 89.43 93.44 78,130 +2.26(+2.48%)
Mar 25, 2020 86.69 93.29 85.98 91.19 100,848 +4.71(+5.45%)
Mar 24, 2020 78.45 86.66 78.41 86.47 150,986 +10.64(+14.03%)
Mar 23, 2020 75.79 78.40 74.66 75.84 131,137 -0.88(-1.15%)
Mar 20, 2020 81.75 83.31 74.41 76.72 120,927 -3.96(-4.90%)
Mar 19, 2020 88.85 88.85 80.59 80.68 75,055 -9.24(-10.27%)
Mar 18, 2020 98.43 98.43 88.42 89.91 74,435 -12.71(-12.38%)
Mar 17, 2020 105.83 105.83 97.23 102.62 108,293 -1.74(-1.67%)
Mar 16, 2020 107.14 111.72 103.78 104.36 121,147 -17.47(-14.34%)
Mar 13, 2020 123.66 124.53 117.58 121.83 98,004 +2.49(+2.09%)
Mar 12, 2020 125.56 126.42 106.84 119.33 121,767 -9.65(-7.48%)
Mar 11, 2020 133.01 133.01 126.94 128.99 49,251 -6.76(-4.98%)
Mar 10, 2020 136.18 136.51 128.38 135.75 105,762 +4.51(+3.43%)
Mar 09, 2020 127.45 135.42 126.07 131.25 114,597 -8.44(-6.04%)
Mar 06, 2020 138.16 141.50 137.07 139.68 121,037 -1.71(-1.21%)
Mar 05, 2020 149.00 150.68 140.56 141.39 77,549 -10.47(-6.89%)
Mar 04, 2020 149.89 152.16 147.73 151.85 96,979 +3.53(+2.38%)
Mar 03, 2020 148.87 150.53 147.19 148.32 55,629 +1.10(+0.75%)
Mar 02, 2020 150.34 150.34 144.87 147.22 99,667 -3.59(-2.38%)
Feb 28, 2020 144.23 150.96 140.78 150.81 121,923 +1.58(+1.06%)
Feb 27, 2020 154.85 157.15 139.67 149.22 146,950 -9.24(-5.83%)
Feb 26, 2020 155.90 161.81 155.90 158.46 158,149 +2.50(+1.60%)
Feb 25, 2020 167.19 167.19 155.23 155.96 60,310 -12.16(-7.24%)
Feb 24, 2020 174.19 174.19 165.92 168.12 38,567 -10.75(-6.01%)
Feb 21, 2020 176.36 181.49 175.54 178.87 35,657 +1.64(+0.93%)
Feb 20, 2020 178.38 179.14 176.56 177.23 22,982 -2.74(-1.52%)
Feb 19, 2020 176.99 180.15 176.99 179.96 27,201 +3.20(+1.81%)
Feb 18, 2020 178.37 180.30 176.16 176.77 27,196 -3.08(-1.71%)
Feb 14, 2020 178.35 180.54 178.34 179.85 17,386 +1.90(+1.07%)
Feb 13, 2020 180.78 180.78 174.93 177.95 29,748 -4.05(-2.22%)
Feb 12, 2020 184.00 184.60 181.85 182.00 40,491 -2.23(-1.21%)
Feb 11, 2020 178.95 185.38 177.77 184.23 21,903 +6.37(+3.58%)
Feb 10, 2020 177.61 178.47 175.38 177.86 31,068 +0.96(+0.54%)
Feb 07, 2020 177.44 179.63 173.92 176.90 21,372 -2.67(-1.49%)
Feb 06, 2020 180.91 181.72 178.92 179.57 38,721 -1.55(-0.85%)
Feb 05, 2020 180.14 183.11 179.85 181.12 26,606 +3.39(+1.91%)
Feb 04, 2020 179.58 181.21 175.85 177.73 66,967 +0.82(+0.46%)
Feb 03, 2020 174.76 176.91 174.15 176.91 42,981 +2.82(+1.62%)
Jan 31, 2020 175.38 176.28 172.68 174.09 22,812 -3.08(-1.74%)
Jan 30, 2020 177.24 178.53 175.00 177.17 19,296 -1.85(-1.03%)
Jan 29, 2020 178.26 180.10 177.84 179.02 25,146 +0.20(+0.11%)
Jan 28, 2020 174.66 179.16 174.66 178.83 34,536 +4.24(+2.43%)
Jan 27, 2020 176.73 178.09 173.18 174.58 34,127 -6.05(-3.35%)
Jan 24, 2020 183.59 183.59 178.62 180.63 35,104 -1.64(-0.90%)
Jan 23, 2020 182.94 183.20 180.69 182.28 24,364 -1.59(-0.86%)
Jan 22, 2020 182.94 184.19 182.51 183.87 37,521 -0.07(-0.04%)
Jan 21, 2020 183.94 186.09 183.39 183.94 71,249 -1.54(-0.83%)
Jan 17, 2020 184.40 186.64 183.39 185.48 44,074 +1.06(+0.58%)
Jan 16, 2020 189.38 189.38 183.48 184.42 60,164 -4.16(-2.21%)
Jan 15, 2020 182.15 189.98 181.26 188.58 49,066 +7.49(+4.13%)
Jan 14, 2020 178.08 181.66 178.08 181.09 55,010 +0.18(+0.10%)
Jan 13, 2020 178.29 181.48 177.72 180.91 28,365 +2.38(+1.34%)
Jan 10, 2020 176.99 179.77 176.99 178.53 42,191 +2.63(+1.49%)
Jan 09, 2020 175.91 175.91 172.92 175.90 42,133 +1.09(+0.63%)
Jan 08, 2020 172.07 174.95 171.05 174.81 77,809 +3.45(+2.01%)
Jan 07, 2020 169.19 172.16 167.42 171.36 42,117 +1.24(+0.73%)
Jan 06, 2020 171.28 171.94 168.80 170.12 32,322 -2.44(-1.41%)
Jan 03, 2020 171.74 175.01 171.01 172.56 25,580 -0.51(-0.29%)
Jan 02, 2020 169.32 173.08 169.17 173.06 38,171 +3.85(+2.27%)
Dec 31, 2019 168.38 170.34 167.10 169.22 14,728 +0.67(+0.40%)
Dec 30, 2019 170.89 171.64 166.94 168.55 28,622 -2.14(-1.25%)
Dec 27, 2019 172.50 172.62 169.63 170.69 22,480 -0.16(-0.09%)
Dec 26, 2019 169.44 171.24 167.42 170.85 18,392 +2.71(+1.61%)
Dec 24, 2019 168.63 169.68 167.44 168.14 21,261 +0.10(+0.06%)
Dec 23, 2019 168.09 169.86 166.78 168.04 34,965 -0.24(-0.14%)
Dec 20, 2019 168.77 169.84 167.79 168.29 62,678 -0.27(-0.16%)
Dec 19, 2019 169.23 169.74 168.40 168.56 60,930 -1.07(-0.63%)
Dec 18, 2019 166.64 171.29 165.26 169.62 57,297 +3.20(+1.92%)
Dec 17, 2019 171.24 172.33 165.81 166.43 82,569 -5.29(-3.08%)
Dec 16, 2019 172.88 172.88 170.22 171.72 56,979 -0.20(-0.12%)
Dec 13, 2019 164.03 172.92 163.41 171.92 123,252 +8.69(+5.32%)
Dec 12, 2019 161.19 163.37 161.19 163.23 51,666 +1.69(+1.05%)
Dec 11, 2019 159.05 162.04 157.41 161.54 39,283 +3.45(+2.18%)
Dec 10, 2019 154.41 159.00 152.76 158.09 155,535 +4.05(+2.63%)
Dec 09, 2019 153.06 155.16 152.77 154.04 48,572 +0.90(+0.59%)
Dec 06, 2019 152.31 153.64 151.89 153.13 71,648 +1.43(+0.94%)
Dec 05, 2019 152.89 153.74 151.37 151.71 49,551 -0.84(-0.55%)
Dec 04, 2019 153.24 154.40 151.85 152.55 72,383 -0.05(-0.04%)
Dec 03, 2019 150.81 153.80 150.81 152.60 72,952 +1.73(+1.15%)
Dec 02, 2019 154.67 155.09 149.62 150.87 59,150 -3.96(-2.56%)
Nov 29, 2019 157.78 157.78 154.70 154.83 17,828 -2.86(-1.82%)
Nov 27, 2019 155.73 157.75 155.72 157.69 48,060 +2.20(+1.42%)
Nov 26, 2019 157.57 157.63 154.70 155.49 94,544 -2.38(-1.50%)
Nov 25, 2019 156.88 158.77 156.80 157.87 69,669 +0.26(+0.17%)
Nov 22, 2019 157.24 158.31 156.32 157.60 34,550 +0.14(+0.09%)
Nov 21, 2019 158.25 159.12 156.72 157.47 73,573 -0.79(-0.50%)
Nov 20, 2019 156.98 158.54 156.98 158.25 65,336 +0.52(+0.33%)
Nov 19, 2019 155.57 158.23 155.57 157.73 51,596 +2.48(+1.60%)
Nov 18, 2019 155.12 155.64 154.46 155.25 27,297 +0.06(+0.04%)
Nov 15, 2019 154.52 155.81 153.42 155.19 25,580 +1.49(+0.97%)
Nov 14, 2019 153.69 154.77 152.32 153.69 18,909 -0.78(-0.50%)
Nov 13, 2019 153.08 154.87 151.90 154.47 55,042 +1.03(+0.67%)
Nov 12, 2019 152.51 154.54 152.35 153.44 67,431 -0.23(-0.15%)
Nov 11, 2019 150.97 154.35 150.97 153.68 32,927 +1.51(+0.99%)
Nov 08, 2019 154.29 155.05 151.25 152.17 42,745 -3.04(-1.96%)
Nov 07, 2019 154.30 156.19 153.69 155.21 53,710 +1.91(+1.24%)
Nov 06, 2019 146.84 153.97 146.09 153.31 89,715 +5.72(+3.87%)
Nov 05, 2019 148.10 148.17 144.47 147.59 109,714 -0.04(-0.02%)
Nov 04, 2019 147.91 149.26 147.45 147.63 106,781 -0.48(-0.32%)
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.