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

Full Truck Alliance Ltd ADR (NY: YMM )

8.805 +0.025 (+0.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 31, 2022 4.698 4.864 4.668 4.668 2,758,125 -0.08(-1.65%)
Oct 28, 2022 4.707 4.785 4.570 4.747 2,640,928 -0.10(-2.02%)
Oct 27, 2022 5.139 5.139 4.663 4.845 4,839,756 -0.36(-6.97%)
Oct 26, 2022 4.855 5.414 4.835 5.208 7,528,779 +0.29(+5.99%)
Oct 25, 2022 4.796 4.923 4.580 4.913 5,140,411 +0.25(+5.25%)
Oct 24, 2022 4.806 4.972 4.492 4.668 13,640,548 -0.76(-13.92%)
Oct 21, 2022 5.129 5.443 5.041 5.423 4,371,096 +0.15(+2.79%)
Oct 20, 2022 5.512 5.718 5.257 5.276 6,141,754 -0.11(-2.00%)
Oct 19, 2022 5.502 5.620 5.061 5.384 8,195,382 -0.39(-6.79%)
Oct 18, 2022 6.031 6.154 5.703 5.776 2,566,773 -0.07(-1.17%)
Oct 17, 2022 5.747 6.007 5.708 5.845 3,094,743 +0.24(+4.20%)
Oct 14, 2022 5.982 6.130 5.541 5.610 3,132,204 -0.25(-4.35%)
Oct 13, 2022 5.747 5.899 5.384 5.865 7,085,136 -0.18(-2.92%)
Oct 12, 2022 6.120 6.149 5.875 6.041 3,541,208 -0.02(-0.32%)
Oct 11, 2022 5.875 6.272 5.855 6.061 4,507,101 +0.03(+0.49%)
Oct 10, 2022 6.247 6.277 5.894 6.031 4,010,197 -0.29(-4.65%)
Oct 07, 2022 6.865 6.899 6.296 6.326 3,486,647 -0.67(-9.54%)
Oct 06, 2022 6.973 7.130 6.934 6.993 2,030,898 -0.09(-1.25%)
Oct 05, 2022 7.061 7.198 6.885 7.081 3,033,613 +0.01(+0.14%)
Oct 04, 2022 6.365 7.091 6.306 7.071 8,961,398 +0.91(+14.81%)
Oct 03, 2022 6.394 6.404 6.061 6.159 3,720,050 -0.26(-4.12%)
Sep 30, 2022 6.443 6.620 6.419 6.424 3,196,720 +0.01(+0.15%)
Sep 29, 2022 6.571 6.767 6.282 6.414 5,033,412 -0.30(-4.53%)
Sep 28, 2022 6.630 6.777 6.532 6.718 2,731,094 -0.05(-0.72%)
Sep 27, 2022 6.659 7.105 6.644 6.767 5,346,133 +0.21(+3.14%)
Sep 26, 2022 6.512 6.845 6.453 6.561 6,013,901 +0.12(+1.83%)
Sep 23, 2022 6.169 6.468 6.061 6.443 3,688,129 +0.17(+2.66%)
Sep 22, 2022 6.502 6.689 6.262 6.277 2,669,805 -0.20(-3.03%)
Sep 21, 2022 6.796 6.855 6.473 6.473 6,699,192 -0.39(-5.71%)
Sep 20, 2022 6.571 7.042 6.541 6.865 3,763,664 +0.20(+2.94%)
Sep 19, 2022 6.384 6.718 6.335 6.669 2,025,637 +0.25(+3.82%)
Sep 16, 2022 6.738 6.767 6.414 6.424 7,255,236 -0.45(-6.56%)
Sep 15, 2022 6.983 7.012 6.796 6.875 2,861,497 -0.15(-2.09%)
Sep 14, 2022 6.914 7.042 6.845 7.022 3,104,040 +0.18(+2.58%)
Sep 13, 2022 6.571 6.934 6.532 6.845 2,214,283 -0.16(-2.24%)
Sep 12, 2022 6.865 7.074 6.851 7.002 2,316,125 +0.26(+3.93%)
Sep 09, 2022 6.698 6.826 6.551 6.738 2,351,192 +0.24(+3.62%)
Sep 08, 2022 6.590 6.718 6.316 6.502 2,893,854 -0.28(-4.19%)
Sep 07, 2022 6.639 6.806 6.517 6.787 1,791,973 +0.22(+3.28%)
Sep 06, 2022 6.689 6.777 6.512 6.571 2,640,233 -0.30(-4.42%)
Sep 02, 2022 7.081 7.135 6.777 6.875 3,706,168 -0.29(-4.10%)
Sep 01, 2022 7.375 7.414 6.993 7.169 4,930,855 -0.58(-7.47%)
Aug 31, 2022 7.708 7.973 7.620 7.748 7,569,850 +0.21(+2.73%)
Aug 30, 2022 7.816 8.012 7.424 7.542 6,535,410 -0.30(-3.88%)
Aug 29, 2022 8.267 8.493 7.797 7.846 8,943,732 -0.47(-5.66%)
Aug 26, 2022 8.346 8.522 7.777 8.317 9,484,645 +0.44(+5.60%)
Aug 25, 2022 7.238 7.954 7.012 7.875 12,650,055 +1.01(+14.71%)
Aug 24, 2022 6.679 7.169 6.620 6.865 7,337,309 +0.10(+1.45%)
Aug 23, 2022 6.689 6.904 6.345 6.767 4,449,485 +0.13(+1.92%)
Aug 22, 2022 6.689 6.909 6.571 6.639 6,420,163 -0.12(-1.74%)
Aug 19, 2022 6.796 6.904 6.693 6.757 4,643,917 -0.01(-0.14%)
Aug 18, 2022 6.728 6.836 6.630 6.767 3,233,477 -0.02(-0.29%)
Aug 17, 2022 6.953 6.953 6.576 6.787 4,984,760 -0.17(-2.40%)
Aug 16, 2022 7.091 7.149 6.875 6.953 4,696,038 -0.28(-3.93%)
Aug 15, 2022 7.297 7.434 7.169 7.238 2,249,742 -0.15(-1.99%)
Aug 12, 2022 7.601 7.630 7.159 7.385 5,672,561 -0.64(-7.95%)
Aug 11, 2022 7.571 8.415 7.571 8.022 6,370,786 +0.62(+8.34%)
Aug 10, 2022 7.326 7.453 7.051 7.404 4,437,950 +0.11(+1.48%)
Aug 09, 2022 7.404 7.493 7.267 7.297 4,567,633 -0.15(-1.98%)
Aug 08, 2022 7.748 7.797 7.375 7.444 7,004,592 -0.40(-5.13%)
Aug 05, 2022 8.003 8.003 7.355 7.846 11,053,250 -0.58(-6.87%)
Aug 04, 2022 8.081 8.522 8.012 8.424 4,558,890 +0.42(+5.27%)
Aug 03, 2022 7.669 8.081 7.640 8.003 3,262,073 +0.32(+4.21%)
Aug 02, 2022 7.581 7.846 7.179 7.679 7,682,188 +0.10(+1.29%)
Aug 01, 2022 7.453 7.988 6.827 7.581 11,807,780 -0.75(-8.95%)
Jul 29, 2022 8.248 8.630 8.238 8.326 3,375,233 -0.38(-4.39%)
Jul 28, 2022 8.679 8.733 7.856 8.709 7,385,196 -0.20(-2.20%)
Jul 27, 2022 8.503 8.905 8.424 8.905 6,332,483 +0.50(+5.95%)
Jul 26, 2022 8.826 8.831 8.336 8.405 4,631,136 -0.42(-4.78%)
Jul 25, 2022 8.542 8.905 8.292 8.826 5,884,468 +0.22(+2.51%)
Jul 22, 2022 8.836 8.866 8.557 8.611 5,783,574 -0.35(-3.94%)
Jul 21, 2022 8.748 9.067 8.709 8.964 3,710,683 +0.14(+1.56%)
Jul 20, 2022 8.728 8.836 8.562 8.826 4,085,007 +0.10(+1.12%)
Jul 19, 2022 8.444 8.826 8.415 8.728 4,711,877 +0.22(+2.53%)
Jul 18, 2022 8.042 8.728 7.924 8.513 4,467,514 +0.70(+8.91%)
Jul 15, 2022 8.150 8.150 7.483 7.816 4,507,088 -0.37(-4.55%)
Jul 14, 2022 8.199 8.567 7.993 8.189 7,012,681 -0.10(-1.18%)
Jul 13, 2022 7.973 8.434 7.944 8.287 8,046,000 +0.11(+1.32%)
Jul 12, 2022 8.287 8.547 8.003 8.179 7,255,170 -0.18(-2.11%)
Jul 11, 2022 8.336 8.464 7.993 8.356 4,871,460 -0.32(-3.73%)
Jul 08, 2022 8.993 9.013 8.375 8.679 11,138,599 -0.55(-5.95%)
Jul 07, 2022 9.023 9.243 8.606 9.229 6,266,732 +0.23(+2.51%)
Jul 06, 2022 9.121 9.229 8.777 9.003 6,347,435 -0.25(-2.75%)
Jul 05, 2022 8.532 9.258 8.405 9.258 9,817,987 +0.49(+5.59%)
Jul 01, 2022 8.611 8.925 8.426 8.768 3,852,483 -0.12(-1.32%)
Jun 30, 2022 8.052 8.915 7.954 8.885 11,902,651 +0.80(+9.95%)
Jun 29, 2022 9.739 9.739 7.993 8.081 20,480,194 -0.95(-10.53%)
Jun 28, 2022 8.748 9.170 8.640 9.032 8,420,439 +0.43(+5.02%)
Jun 27, 2022 9.248 9.346 8.503 8.601 8,090,337 -0.37(-4.15%)
Jun 24, 2022 9.032 9.032 8.670 8.974 12,028,576 +0.12(+1.33%)
Jun 23, 2022 8.817 9.042 8.650 8.856 6,063,295 +0.16(+1.80%)
Jun 22, 2022 8.807 8.969 8.586 8.699 5,762,297 -0.22(-2.42%)
Jun 21, 2022 8.817 9.165 8.552 8.915 24,173,166 +0.48(+5.70%)
Jun 17, 2022 8.052 8.434 7.924 8.434 18,847,404 +0.69(+8.86%)
Jun 16, 2022 7.650 7.944 7.444 7.748 8,496,481 -0.14(-1.74%)
Jun 15, 2022 7.699 7.905 7.468 7.885 7,779,509 +0.30(+4.01%)
Jun 14, 2022 7.130 7.836 7.130 7.581 6,367,228 +0.67(+9.65%)
Jun 13, 2022 7.571 7.689 6.767 6.914 8,793,863 -0.93(-11.88%)
Jun 10, 2022 8.042 8.160 7.797 7.846 18,321,534 -0.07(-0.87%)
Jun 09, 2022 7.934 8.199 7.797 7.914 10,090,348 -0.10(-1.22%)
Jun 08, 2022 8.630 8.841 7.963 8.012 24,831,038 +0.21(+2.64%)
Jun 07, 2022 7.110 7.841 6.875 7.807 17,805,234 +0.82(+11.80%)
Jun 06, 2022 8.267 8.552 6.964 6.983 39,401,576 +0.22(+3.19%)
Jun 03, 2022 6.816 6.963 6.561 6.767 4,722,617 -0.22(-3.09%)
Jun 02, 2022 6.365 7.051 6.267 6.983 10,922,294 +0.66(+10.39%)
Jun 01, 2022 6.649 6.973 6.188 6.326 11,247,813 -0.47(-6.93%)
May 31, 2022 6.149 6.855 6.090 6.796 20,456,638 +0.97(+16.67%)
May 27, 2022 5.610 5.933 5.541 5.825 4,834,870 +0.30(+5.51%)
May 26, 2022 4.943 5.600 4.845 5.521 6,404,842 +0.63(+12.83%)
May 25, 2022 4.806 4.953 4.707 4.894 3,917,772 +0.05(+1.01%)
May 24, 2022 5.296 5.345 4.502 4.845 10,248,653 -0.60(-10.99%)
May 23, 2022 5.747 5.953 5.095 5.443 6,391,614 -0.25(-4.31%)
May 20, 2022 6.473 6.649 5.423 5.688 10,476,122 -0.66(-10.36%)
May 19, 2022 6.296 6.595 6.237 6.345 4,353,699 +0.00(+0.00%)
May 18, 2022 6.218 6.648 6.188 6.345 5,543,399 +0.02(+0.31%)
May 17, 2022 6.600 6.855 6.139 6.326 4,679,885 +0.09(+1.42%)
May 16, 2022 6.090 6.541 6.090 6.237 3,861,268 +0.08(+1.27%)
May 13, 2022 5.963 6.223 5.796 6.159 6,343,433 +0.27(+4.67%)
May 12, 2022 5.767 6.340 5.517 5.884 4,828,735 -0.04(-0.66%)
May 11, 2022 5.835 6.218 5.727 5.924 4,821,130 +0.20(+3.42%)
May 10, 2022 5.531 6.071 5.301 5.727 4,889,983 +0.37(+6.96%)
May 09, 2022 5.639 5.727 5.198 5.355 4,711,830 -0.46(-7.93%)
May 06, 2022 6.345 6.375 5.796 5.816 3,649,832 -0.60(-9.33%)
May 05, 2022 6.581 6.796 6.159 6.414 4,712,160 -0.59(-8.40%)
May 04, 2022 6.473 7.042 6.286 7.002 7,906,765 +0.40(+6.09%)
May 03, 2022 6.473 6.796 6.434 6.600 5,776,931 +0.11(+1.66%)
May 02, 2022 5.776 6.512 5.688 6.492 6,562,604 +0.58(+9.78%)
Apr 29, 2022 5.570 5.987 5.492 5.914 11,865,449 +1.01(+20.60%)
Apr 28, 2022 4.904 4.923 4.472 4.904 5,486,395 +0.05(+1.01%)
Apr 27, 2022 4.835 5.316 4.786 4.855 6,785,897 +0.12(+2.48%)
Apr 26, 2022 4.972 5.041 4.688 4.737 2,754,102 -0.23(-4.55%)
Apr 25, 2022 4.855 5.031 4.727 4.962 4,105,598 -0.02(-0.39%)
Apr 22, 2022 5.257 5.394 4.884 4.982 4,526,729 -0.20(-3.79%)
Apr 21, 2022 5.708 5.816 5.139 5.178 5,218,420 -0.51(-8.97%)
Apr 20, 2022 6.002 6.071 5.639 5.688 3,043,498 -0.32(-5.38%)
Apr 19, 2022 5.629 6.071 5.517 6.012 5,531,885 +0.33(+5.87%)
Apr 18, 2022 5.727 5.835 5.541 5.678 5,418,902 -0.31(-5.24%)
Apr 14, 2022 6.335 6.375 5.992 5.992 3,375,063 -0.40(-6.29%)
Apr 13, 2022 6.169 6.649 6.012 6.394 5,316,460 +0.26(+4.32%)
Apr 12, 2022 6.267 6.448 6.120 6.130 4,748,131 -0.08(-1.26%)
Apr 11, 2022 6.286 6.331 5.835 6.208 7,752,694 -0.19(-2.91%)
Apr 08, 2022 6.492 6.502 6.193 6.394 3,637,447 -0.04(-0.61%)
Apr 07, 2022 6.845 6.894 6.237 6.434 5,787,536 -0.60(-8.51%)
Apr 06, 2022 7.708 7.708 6.845 7.032 7,352,268 -0.85(-10.82%)
Apr 05, 2022 8.140 8.258 7.708 7.885 4,065,349 -0.25(-3.13%)
Apr 04, 2022 7.326 8.277 7.238 8.140 12,107,135 +1.11(+15.76%)
Apr 01, 2022 7.306 7.581 6.738 7.032 4,348,883 +0.49(+7.50%)
Mar 31, 2022 7.228 7.262 6.473 6.541 4,386,164 -0.86(-11.66%)
Mar 30, 2022 7.414 7.797 6.988 7.404 5,659,559 -0.15(-1.95%)
Mar 29, 2022 7.277 7.851 7.208 7.552 6,430,415 +0.54(+7.69%)
Mar 28, 2022 7.316 7.659 6.806 7.012 4,538,996 -0.25(-3.38%)
Mar 25, 2022 7.355 7.503 6.865 7.257 7,453,601 -0.31(-4.15%)
Mar 24, 2022 7.365 7.650 7.110 7.571 5,807,264 -0.08(-1.03%)
Mar 23, 2022 6.679 8.032 6.576 7.650 12,297,826 +0.85(+12.55%)
Mar 22, 2022 6.414 6.806 6.257 6.796 9,872,212 +0.62(+10.00%)
Mar 21, 2022 6.453 6.777 6.130 6.179 12,823,807 -0.66(-9.61%)
Mar 18, 2022 5.884 7.522 5.727 6.836 47,635,032 +1.12(+19.55%)
Mar 17, 2022 6.198 6.551 5.708 5.718 14,737,525 -0.94(-14.14%)
Mar 16, 2022 7.287 7.297 6.179 6.659 37,390,396 +1.76(+35.80%)
Mar 15, 2022 4.492 5.374 4.472 4.904 15,577,234 +0.34(+7.53%)
Mar 14, 2022 4.560 5.237 4.041 4.560 22,230,872 -0.52(-10.23%)
Mar 11, 2022 7.061 7.061 5.021 5.080 21,295,242 -1.78(-26.00%)
Mar 10, 2022 7.091 6.865 9,432,717 -0.73(-9.56%)
Mar 09, 2022 7.826 8.101 7.360 7.591 7,723,878 -0.03(-0.39%)
Mar 08, 2022 7.659 7.767 7.297 7.620 6,188,170 +0.06(+0.78%)
Mar 07, 2022 8.287 8.473 7.532 7.561 5,474,444 -0.84(-10.04%)
Mar 04, 2022 7.973 8.473 7.895 8.405 7,345,748 +0.31(+3.88%)
Mar 03, 2022 8.513 8.591 7.968 8.091 6,966,931 -0.50(-5.82%)
Mar 02, 2022 8.375 8.743 7.674 8.591 6,762,499 +0.25(+2.94%)
Mar 01, 2022 8.974 9.287 8.022 8.346 6,222,351 -0.70(-7.70%)
Feb 28, 2022 8.856 9.091 8.699 9.042 9,982,908 +0.05(+0.55%)
Feb 25, 2022 9.248 9.032 8.728 8.993 4,038,135 -0.32(-3.47%)
Feb 24, 2022 7.954 9.317 7.954 9.317 3,919,451 +0.76(+8.82%)
Feb 23, 2022 8.934 9.150 8.522 8.562 3,449,828 -0.27(-3.11%)
Feb 22, 2022 8.434 9.013 8.429 8.836 5,301,181 +0.48(+5.75%)
Feb 18, 2022 8.356 0 -1.07(-11.34%)
Feb 17, 2022 9.405 9.964 9.278 9.425 3,957,165 -0.09(-0.93%)
Feb 16, 2022 9.601 9.739 9.430 9.513 3,838,961 -0.16(-1.62%)
Feb 15, 2022 8.581 9.690 8.434 9.670 5,221,088 +1.32(+15.86%)
Feb 14, 2022 8.258 8.473 7.905 8.346 4,783,632 -0.13(-1.50%)
Feb 11, 2022 9.013 9.165 8.356 8.473 3,348,090 -0.57(-6.29%)
Feb 10, 2022 8.954 9.425 8.630 9.042 3,570,893 -0.23(-2.43%)
Feb 09, 2022 8.738 9.346 8.699 9.268 3,451,546 +0.69(+8.00%)
Feb 08, 2022 8.179 8.689 8.081 8.581 3,471,428 +0.43(+5.29%)
Feb 07, 2022 8.101 8.454 8.012 8.150 3,726,149 +0.07(+0.85%)
Feb 04, 2022 7.836 8.179 7.571 8.081 2,728,924 +0.25(+3.13%)
Feb 03, 2022 8.003 7.816 7.836 1,410,778 -0.44(-5.33%)
Feb 02, 2022 8.709 8.797 8.130 8.277 1,493,246 -0.33(-3.87%)
Feb 01, 2022 8.277 8.728 8.218 8.611 2,389,546 +0.30(+3.66%)
Jan 31, 2022 7.434 8.346 8.307 4,171,350 +1.00(+13.69%)
Jan 28, 2022 7.404 7.404 6.953 7.306 2,528,099 -0.04(-0.53%)
Jan 27, 2022 7.777 7.807 7.306 7.346 3,875,006 -0.46(-5.90%)
Jan 26, 2022 8.228 8.385 7.728 7.807 2,270,225 -0.12(-1.49%)
Jan 25, 2022 8.277 8.395 7.699 7.924 3,087,971 -0.61(-7.13%)
Jan 24, 2022 8.493 8.572 7.983 8.532 5,515,013 -0.31(-3.55%)
Jan 21, 2022 8.689 8.998 8.375 8.846 8,598,560 -0.21(-2.28%)
Jan 20, 2022 8.846 9.601 8.444 9.052 9,897,152 +0.89(+10.94%)
Jan 19, 2022 8.248 8.562 8.062 8.160 6,052,740 -0.05(-0.60%)
Jan 18, 2022 8.660 8.728 8.179 8.209 3,565,273 -0.48(-5.53%)
Jan 14, 2022 8.689 0 -0.16(-1.77%)
Jan 13, 2022 8.856 9.621 8.826 8.846 3,987,009 -0.52(-5.55%)
Jan 12, 2022 9.395 9.533 9.052 9.366 5,948,175 +0.38(+4.26%)
Jan 11, 2022 8.336 9.091 8.218 8.983 7,265,868 +0.63(+7.51%)
Jan 10, 2022 8.052 8.400 7.968 8.356 5,148,412 +0.22(+2.65%)
Jan 07, 2022 7.836 8.469 7.798 8.140 8,673,894 +0.23(+2.85%)
Jan 06, 2022 7.316 8.081 7.017 7.914 11,900,917 +0.69(+9.50%)
Jan 05, 2022 7.561 7.718 7.208 7.228 7,403,516 -0.42(-5.51%)
Jan 04, 2022 8.140 8.277 7.478 7.650 14,674,914 -0.49(-6.02%)
Jan 03, 2022 8.317 8.562 8.057 8.140 6,558,008 -0.07(-0.84%)
Dec 31, 2021 8.542 8.728 8.169 8.209 8,349,018 -0.31(-3.68%)
Dec 30, 2021 8.091 8.748 7.993 8.522 18,267,426 +0.53(+6.63%)
Dec 29, 2021 8.611 8.709 7.963 7.993 10,079,291 -0.73(-8.32%)
Dec 28, 2021 8.385 8.797 8.326 8.719 8,754,494 +0.41(+4.96%)
Dec 27, 2021 8.238 8.356 8.081 8.307 9,094,598 +0.17(+2.05%)
Dec 23, 2021 8.483 8.483 7.846 8.140 10,678,271 -0.27(-3.26%)
Dec 22, 2021 8.826 8.915 8.081 8.415 15,046,403 -0.63(-6.94%)
Dec 21, 2021 8.954 9.042 8.670 9.042 7,428,688 +0.24(+2.67%)
Dec 20, 2021 9.199 9.268 8.591 8.807 9,391,751 -1.01(-10.29%)
Dec 17, 2021 9.542 10.05 9.464 9.817 8,767,901 -0.13(-1.28%)
Dec 16, 2021 10.54 10.81 9.631 9.945 5,214,195 -0.18(-1.74%)
Dec 15, 2021 10.44 10.78 9.768 10.12 5,878,219 -0.54(-5.06%)
Dec 14, 2021 10.36 10.85 9.994 10.66 7,311,032 +0.09(+0.83%)
Dec 13, 2021 10.95 11.82 10.50 10.57 7,293,909 -0.98(-8.49%)
Dec 10, 2021 10.19 11.63 10.19 11.55 12,414,912 +1.51(+15.04%)
Dec 09, 2021 10.95 11.09 9.915 10.04 3,450,188 -0.89(-8.16%)
Dec 08, 2021 11.28 11.29 10.52 10.94 2,763,264 -0.40(-3.55%)
Dec 07, 2021 11.09 11.86 11.09 11.34 2,071,631 +0.61(+5.67%)
Dec 06, 2021 10.40 10.78 10.02 10.73 4,725,429 +0.11(+1.02%)
Dec 03, 2021 11.24 11.27 9.807 10.62 5,646,684 -1.04(-8.92%)
Dec 02, 2021 11.75 12.43 11.05 11.66 4,097,615 +0.05(+0.42%)
Dec 01, 2021 12.55 12.95 11.52 11.61 2,537,911 -0.66(-5.36%)
Nov 30, 2021 12.40 13.02 12.34 12.27 2,428,110 -0.25(-2.04%)
Nov 29, 2021 12.74 12.81 12.18 12.52 1,201,960 -0.10(-0.78%)
Nov 26, 2021 11.75 12.73 11.57 12.62 3,179,880 +0.04(+0.31%)
Nov 24, 2021 12.28 12.65 12.03 12.58 2,576,880 +0.44(+3.63%)
Nov 23, 2021 13.09 13.14 11.91 12.14 3,020,009 -0.67(-5.21%)
Nov 22, 2021 13.93 13.97 12.22 12.81 4,149,387 -0.94(-6.85%)
Nov 19, 2021 14.70 15.05 13.42 13.75 4,388,224 -0.94(-6.41%)
Nov 18, 2021 14.05 15.23 14.67 14.69 4,320,713 +0.15(+1.01%)
Nov 17, 2021 14.91 15.05 14.24 14.54 1,704,109 -0.29(-1.98%)
Nov 16, 2021 15.96 16.11 14.67 14.84 2,371,832 -0.69(-4.42%)
Nov 15, 2021 15.94 16.46 15.44 15.52 1,357,275 -0.37(-2.34%)
Nov 12, 2021 16.21 16.67 15.62 15.90 3,660,550 -0.27(-1.70%)
Nov 11, 2021 16.12 16.73 15.91 16.17 2,849,086 +1.00(+6.59%)
Nov 10, 2021 15.27 15.17 1,912,960 -0.05(-0.32%)
Nov 09, 2021 14.52 15.87 14.31 15.22 2,738,910 +0.83(+5.79%)
Nov 08, 2021 13.92 14.66 13.92 14.39 2,043,097 +0.70(+5.09%)
Nov 05, 2021 14.15 14.70 13.53 13.69 2,823,985 -0.35(-2.51%)
Nov 04, 2021 15.04 15.33 13.48 14.04 3,809,859 -0.95(-6.34%)
Nov 03, 2021 14.70 15.10 14.23 15.00 1,434,262 -0.55(-3.53%)
Nov 02, 2021 15.29 15.78 14.96 15.54 1,468,776 -0.26(-1.61%)
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.