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

Hon Hai Precision Industry Ltd (OP: HNHPF )

9.450 +0.590 (+6.66%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 (%)
Sep 30, 2020 5.375 5.450 5.330 5.400 158,158 +0.00(+0.00%)
Sep 29, 2020 5.290 5.450 5.290 5.400 114,657 -0.02(-0.37%)
Sep 28, 2020 5.385 5.450 5.340 5.420 197,155 +0.22(+4.23%)
Sep 25, 2020 5.150 5.250 5.020 5.200 181,600 -0.05(-0.95%)
Sep 24, 2020 5.270 5.280 5.160 5.250 160,750 -0.10(-1.87%)
Sep 23, 2020 5.390 5.390 5.260 5.350 174,216 -0.07(-1.29%)
Sep 22, 2020 5.350 5.439 5.320 5.420 113,202 +0.07(+1.31%)
Sep 21, 2020 5.350 5.450 5.320 5.350 159,070 -0.08(-1.47%)
Sep 18, 2020 5.380 5.500 5.380 5.430 91,900 -0.05(-0.91%)
Sep 17, 2020 5.470 5.480 5.425 5.480 104,002 -0.04(-0.72%)
Sep 16, 2020 5.450 5.550 5.450 5.520 89,026 +0.01(+0.25%)
Sep 15, 2020 5.520 5.550 5.470 5.506 116,924 -0.01(-0.25%)
Sep 14, 2020 5.520 5.560 5.420 5.520 156,610 -0.02(-0.36%)
Sep 11, 2020 5.440 5.650 5.400 5.540 359,800 +0.10(+1.84%)
Sep 10, 2020 5.480 5.500 5.420 5.440 138,812 -0.05(-0.91%)
Sep 09, 2020 5.395 5.490 5.395 5.490 147,934 +0.10(+1.86%)
Sep 08, 2020 5.370 5.440 5.300 5.390 205,558 +0.09(+1.70%)
Sep 04, 2020 5.410 5.420 5.250 5.300 121,300 -0.02(-0.38%)
Sep 03, 2020 5.560 5.580 5.270 5.320 178,144 -0.13(-2.39%)
Sep 02, 2020 5.310 5.460 5.280 5.450 182,864 +0.14(+2.64%)
Sep 01, 2020 5.300 5.390 5.290 5.310 120,479 -0.02(-0.28%)
Aug 31, 2020 5.360 5.435 5.260 5.325 166,573 -0.06(-1.21%)
Aug 28, 2020 5.320 5.420 5.320 5.390 162,400 +0.03(+0.56%)
Aug 27, 2020 5.400 5.410 5.300 5.360 114,092 -0.06(-1.11%)
Aug 26, 2020 5.480 5.480 5.400 5.420 146,754 +0.01(+0.18%)
Aug 25, 2020 5.370 5.450 5.370 5.410 257,812 +0.04(+0.74%)
Aug 24, 2020 5.340 5.440 5.340 5.370 285,857 -0.04(-0.74%)
Aug 21, 2020 5.330 5.455 5.330 5.410 211,800 -0.03(-0.55%)
Aug 20, 2020 5.570 5.570 5.420 5.440 231,569 -0.16(-2.86%)
Aug 19, 2020 5.590 5.740 5.520 5.600 363,137 -0.02(-0.36%)
Aug 18, 2020 5.720 5.720 5.560 5.620 331,825 +0.06(+1.08%)
Aug 17, 2020 5.610 5.610 5.560 5.560 202,681 -0.03(-0.54%)
Aug 14, 2020 5.640 5.640 5.500 5.590 185,200 +0.02(+0.36%)
Aug 13, 2020 5.570 5.620 5.500 5.570 395,383 -0.52(-8.54%)
Aug 12, 2020 5.640 6.100 5.640 6.090 348,294 +0.55(+9.93%)
Aug 11, 2020 5.570 5.600 5.510 5.540 195,254 -0.03(-0.54%)
Aug 10, 2020 5.460 5.580 5.460 5.570 141,900 +0.14(+2.48%)
Aug 07, 2020 5.390 5.460 5.390 5.435 124,500 -0.01(-0.09%)
Aug 06, 2020 5.330 5.490 5.330 5.440 148,745 -0.03(-0.55%)
Aug 05, 2020 5.360 5.490 5.360 5.470 133,890 +0.06(+1.12%)
Aug 04, 2020 5.300 5.410 5.300 5.409 85,949 +0.07(+1.30%)
Aug 03, 2020 5.300 5.430 5.300 5.340 231,430 -0.07(-1.29%)
Jul 31, 2020 5.400 5.450 5.350 5.410 179,700 +0.03(+0.56%)
Jul 30, 2020 5.330 5.430 5.320 5.380 123,909 -0.06(-1.10%)
Jul 29, 2020 5.400 5.440 5.370 5.440 92,124 +0.03(+0.55%)
Jul 28, 2020 5.510 5.510 5.350 5.410 229,391 -0.09(-1.64%)
Jul 27, 2020 5.380 5.530 5.350 5.500 292,644 -0.02(-0.36%)
Jul 24, 2020 5.600 5.600 5.450 5.520 339,700 -0.18(-3.16%)
Jul 23, 2020 5.790 5.790 5.680 5.700 343,145 -0.40(-6.56%)
Jul 22, 2020 5.910 6.140 5.910 6.100 233,002 +0.06(+0.99%)
Jul 21, 2020 6.070 6.070 5.990 6.040 135,179 -0.02(-0.33%)
Jul 20, 2020 6.080 6.100 6.030 6.060 219,854 -0.04(-0.66%)
Jul 17, 2020 6.140 6.140 6.060 6.100 143,500 -0.03(-0.49%)
Jul 16, 2020 5.920 6.130 5.920 6.130 276,848 +0.12(+2.00%)
Jul 15, 2020 6.010 6.060 5.900 6.010 140,373 +0.01(+0.17%)
Jul 14, 2020 6.000 6.030 5.900 6.000 209,340 +0.00(+0.00%)
Jul 13, 2020 5.960 6.100 5.830 6.000 326,414 +0.14(+2.39%)
Jul 10, 2020 5.900 5.900 5.780 5.860 201,600 -0.04(-0.68%)
Jul 09, 2020 5.960 5.960 5.850 5.900 164,943 -0.07(-1.17%)
Jul 08, 2020 5.950 6.000 5.950 5.970 162,190 -0.03(-0.50%)
Jul 07, 2020 6.010 6.020 5.950 6.000 384,956 +0.00(+0.00%)
Jul 06, 2020 5.950 6.020 5.920 6.000 395,597 +0.02(+0.33%)
Jul 02, 2020 6.040 6.040 5.960 5.980 269,600 -0.02(-0.33%)
Jul 01, 2020 6.020 6.030 5.960 6.000 604,628 +0.03(+0.42%)
Jun 30, 2020 5.940 6.010 5.790 5.975 406,503 +0.15(+2.66%)
Jun 29, 2020 5.830 5.830 5.660 5.820 174,208 +0.14(+2.46%)
Jun 26, 2020 5.690 5.775 5.590 5.680 81,400 -0.06(-1.05%)
Jun 25, 2020 5.690 5.740 5.585 5.740 129,957 +0.02(+0.35%)
Jun 24, 2020 5.740 5.760 5.640 5.720 235,579 +0.09(+1.60%)
Jun 23, 2020 5.440 5.640 5.410 5.630 254,198 +0.24(+4.45%)
Jun 22, 2020 5.390 5.420 5.250 5.390 132,293 +0.01(+0.19%)
Jun 19, 2020 5.370 5.430 5.330 5.380 85,200 +0.01(+0.19%)
Jun 18, 2020 5.350 5.410 5.200 5.370 51,466 +0.00(+0.00%)
Jun 17, 2020 5.270 5.400 5.270 5.370 152,935 +0.12(+2.29%)
Jun 16, 2020 5.310 5.350 5.190 5.250 114,746 -0.06(-1.13%)
Jun 15, 2020 5.280 5.320 5.190 5.310 115,895 +0.01(+0.19%)
Jun 12, 2020 5.390 5.390 5.210 5.300 93,300 +0.16(+3.11%)
Jun 11, 2020 5.325 5.360 5.140 5.140 159,296 -0.35(-6.38%)
Jun 10, 2020 5.465 5.490 5.430 5.490 65,297 +0.04(+0.73%)
Jun 09, 2020 5.350 5.460 5.350 5.450 114,301 -0.02(-0.37%)
Jun 08, 2020 5.410 5.500 5.390 5.470 186,207 +0.06(+1.11%)
Jun 05, 2020 5.180 5.430 5.180 5.410 160,300 +0.19(+3.64%)
Jun 04, 2020 5.130 5.300 5.130 5.220 104,361 -0.04(-0.76%)
Jun 03, 2020 5.150 5.270 5.100 5.260 242,830 +0.11(+2.14%)
Jun 02, 2020 4.940 5.160 4.940 5.150 106,924 +0.06(+1.18%)
Jun 01, 2020 4.980 5.100 4.960 5.090 109,400 +0.15(+3.04%)
May 29, 2020 4.860 4.990 4.860 4.940 124,900 +0.03(+0.61%)
May 28, 2020 4.850 5.000 4.850 4.910 120,276 -0.07(-1.35%)
May 27, 2020 4.860 5.000 4.860 4.977 69,078 +0.01(+0.14%)
May 26, 2020 4.870 4.990 4.870 4.970 173,144 +0.15(+3.11%)
May 22, 2020 4.965 4.965 4.800 4.820 161,300 -0.09(-1.83%)
May 21, 2020 4.860 5.018 4.860 4.910 147,411 -0.05(-1.04%)
May 20, 2020 4.900 4.990 4.850 4.962 118,821 -0.02(-0.37%)
May 19, 2020 4.982 5.050 4.945 4.980 111,767 -0.13(-2.54%)
May 18, 2020 5.010 5.110 4.880 5.110 127,099 +0.06(+1.19%)
May 15, 2020 5.150 5.200 5.020 5.050 104,400 -0.13(-2.51%)
May 14, 2020 5.140 5.260 5.100 5.180 70,793 -0.05(-0.96%)
May 13, 2020 5.200 5.250 5.200 5.230 43,523 +0.03(+0.58%)
May 12, 2020 5.140 5.250 5.140 5.200 74,531 +0.00(+0.00%)
May 11, 2020 5.125 5.200 5.120 5.200 96,383 +0.07(+1.27%)
May 08, 2020 5.100 5.150 4.930 5.135 51,100 +0.06(+1.28%)
May 07, 2020 4.890 5.070 4.890 5.070 74,973 +0.10(+2.01%)
May 06, 2020 4.880 5.010 4.880 4.970 43,586 -0.03(-0.60%)
May 05, 2020 5.000 5.010 4.920 5.000 84,250 -0.06(-1.20%)
May 04, 2020 5.110 5.110 5.000 5.061 140,367 +0.02(+0.35%)
May 01, 2020 5.110 5.110 4.970 5.043 94,700 -0.13(-2.46%)
Apr 30, 2020 5.110 5.200 5.110 5.170 86,065 +0.06(+1.17%)
Apr 29, 2020 5.150 5.170 5.100 5.110 97,137 +0.08(+1.59%)
Apr 28, 2020 5.090 5.090 4.970 5.030 87,353 +0.01(+0.20%)
Apr 27, 2020 5.070 5.070 4.950 5.020 88,164 +0.02(+0.40%)
Apr 24, 2020 4.950 5.120 4.950 5.000 85,000 -0.04(-0.79%)
Apr 23, 2020 5.030 5.070 4.965 5.040 78,293 +0.01(+0.20%)
Apr 22, 2020 4.970 5.050 4.810 5.030 88,760 +0.12(+2.44%)
Apr 21, 2020 4.970 4.990 4.900 4.910 110,560 -0.21(-4.10%)
Apr 20, 2020 5.065 5.160 5.065 5.120 127,765 +0.03(+0.59%)
Apr 17, 2020 5.000 5.150 5.000 5.090 126,700 +0.09(+1.80%)
Apr 16, 2020 5.000 5.020 4.900 5.000 106,904 +0.09(+1.94%)
Apr 15, 2020 4.940 5.000 4.900 4.905 68,530 -0.08(-1.60%)
Apr 14, 2020 5.000 5.050 4.950 4.985 87,457 +0.00(+0.10%)
Apr 13, 2020 4.710 5.000 4.710 4.980 109,580 -0.01(-0.20%)
Apr 09, 2020 5.000 5.050 4.886 4.990 137,400 +0.01(+0.20%)
Apr 08, 2020 5.000 5.000 4.890 4.980 209,685 +0.20(+4.18%)
Apr 07, 2020 4.810 4.830 4.670 4.780 117,083 +0.03(+0.63%)
Apr 06, 2020 4.690 4.750 4.530 4.750 99,512 +0.18(+3.94%)
Apr 03, 2020 4.575 4.660 4.550 4.570 106,000 -0.08(-1.72%)
Apr 02, 2020 4.550 4.650 4.520 4.650 129,453 +0.08(+1.75%)
Apr 01, 2020 4.625 4.660 4.550 4.570 92,317 -0.04(-0.87%)
Mar 31, 2020 4.650 4.670 4.560 4.610 84,724 -0.06(-1.28%)
Mar 30, 2020 4.510 4.730 4.500 4.670 126,193 +0.07(+1.52%)
Mar 27, 2020 4.595 4.670 4.500 4.600 121,200 -0.19(-3.97%)
Mar 26, 2020 4.620 4.850 4.570 4.790 98,863 +0.17(+3.68%)
Mar 25, 2020 4.780 4.810 4.620 4.620 148,586 -0.07(-1.55%)
Mar 24, 2020 4.575 4.700 4.530 4.692 166,995 +0.26(+5.93%)
Mar 23, 2020 4.550 4.600 4.250 4.430 159,996 -0.07(-1.56%)
Mar 20, 2020 4.550 4.650 4.450 4.500 213,200 +0.10(+2.27%)
Mar 19, 2020 4.390 4.500 4.320 4.400 151,280 +0.01(+0.20%)
Mar 18, 2020 4.540 4.580 4.200 4.391 253,896 -0.23(-4.95%)
Mar 17, 2020 4.395 4.640 4.390 4.620 167,054 +0.32(+7.44%)
Mar 16, 2020 4.710 4.710 3.870 4.300 249,988 -0.67(-13.48%)
Mar 13, 2020 4.920 5.020 4.650 4.970 265,500 +0.41(+8.99%)
Mar 12, 2020 4.620 4.890 4.530 4.560 360,617 -0.50(-9.88%)
Mar 11, 2020 5.175 5.200 5.060 5.060 96,014 -0.14(-2.69%)
Mar 10, 2020 5.200 5.270 5.180 5.200 200,827 +0.04(+0.78%)
Mar 09, 2020 5.020 5.200 4.950 5.160 206,821 -0.12(-2.27%)
Mar 06, 2020 5.355 5.380 5.230 5.280 100,200 -0.16(-2.94%)
Mar 05, 2020 5.420 5.560 5.400 5.440 198,987 -0.11(-1.98%)
Mar 04, 2020 5.400 5.550 5.400 5.550 117,248 +0.19(+3.54%)
Mar 03, 2020 5.410 5.470 5.290 5.360 178,250 -0.01(-0.18%)
Mar 02, 2020 5.150 5.370 5.150 5.370 256,555 +0.37(+7.40%)
Feb 28, 2020 4.990 5.110 4.870 5.000 517,900 -0.17(-3.29%)
Feb 27, 2020 5.230 5.300 5.150 5.170 281,615 -0.13(-2.45%)
Feb 26, 2020 5.330 5.400 5.260 5.300 231,027 -0.03(-0.56%)
Feb 25, 2020 5.400 5.470 5.320 5.330 153,924 +0.06(+1.14%)
Feb 24, 2020 5.240 5.390 5.180 5.270 311,209 -0.18(-3.30%)
Feb 21, 2020 5.515 5.530 5.420 5.450 156,200 -0.10(-1.80%)
Feb 20, 2020 5.600 5.610 5.500 5.550 231,094 -0.14(-2.46%)
Feb 19, 2020 5.700 5.740 5.590 5.690 243,598 +0.14(+2.52%)
Feb 18, 2020 5.620 5.650 5.540 5.550 270,762 -0.18(-3.14%)
Feb 14, 2020 5.775 5.830 5.710 5.730 216,300 -0.04(-0.69%)
Feb 13, 2020 5.790 5.860 5.760 5.770 511,187 -0.11(-1.87%)
Feb 12, 2020 5.730 5.920 5.730 5.880 364,580 +0.31(+5.66%)
Feb 11, 2020 5.520 5.600 5.520 5.565 177,123 +0.12(+2.11%)
Feb 10, 2020 5.470 5.510 5.415 5.450 149,234 -0.07(-1.27%)
Feb 07, 2020 5.630 5.630 5.500 5.520 120,600 -0.14(-2.47%)
Feb 06, 2020 5.595 5.660 5.550 5.660 104,332 +0.12(+2.17%)
Feb 05, 2020 5.580 5.650 5.500 5.540 152,813 -0.04(-0.72%)
Feb 04, 2020 5.500 5.600 5.470 5.580 133,392 +0.09(+1.59%)
Feb 03, 2020 5.415 5.550 5.400 5.492 244,706 +0.07(+1.34%)
Jan 31, 2020 5.500 5.540 5.350 5.420 175,000 -0.15(-2.69%)
Jan 30, 2020 5.625 5.650 5.500 5.570 360,270 -0.44(-7.32%)
Jan 29, 2020 6.030 6.080 6.010 6.010 54,916 +0.01(+0.13%)
Jan 28, 2020 5.980 6.040 5.910 6.002 69,435 +0.02(+0.37%)
Jan 27, 2020 6.020 6.040 5.880 5.980 238,780 -0.18(-2.92%)
Jan 24, 2020 6.230 6.230 6.120 6.160 97,900 -0.07(-1.12%)
Jan 23, 2020 6.150 6.230 6.130 6.230 116,745 +0.01(+0.14%)
Jan 22, 2020 6.175 6.230 6.150 6.221 131,009 +0.08(+1.32%)
Jan 21, 2020 6.150 6.200 6.100 6.140 144,088 +0.01(+0.16%)
Jan 17, 2020 6.170 6.220 6.100 6.130 150,900 +0.09(+1.49%)
Jan 16, 2020 6.040 6.076 6.010 6.040 68,766 +0.00(+0.00%)
Jan 15, 2020 6.080 6.080 6.010 6.040 123,482 +0.00(+0.00%)
Jan 14, 2020 6.060 6.080 6.010 6.040 106,432 +0.00(+0.00%)
Jan 13, 2020 6.030 6.060 5.970 6.040 98,316 +0.03(+0.50%)
Jan 10, 2020 5.930 6.030 5.930 6.010 104,600 +0.14(+2.39%)
Jan 09, 2020 5.920 5.980 5.844 5.870 143,000 -0.04(-0.59%)
Jan 08, 2020 5.940 5.940 5.840 5.905 211,194 -0.13(-2.24%)
Jan 07, 2020 6.060 6.070 6.000 6.040 141,504 -0.06(-0.98%)
Jan 06, 2020 6.110 6.110 6.020 6.100 144,989 -0.06(-0.97%)
Jan 03, 2020 6.200 6.200 6.130 6.160 191,900 -0.04(-0.65%)
Jan 02, 2020 6.180 6.200 6.120 6.200 167,119 +0.08(+1.37%)
Dec 31, 2019 6.055 6.130 6.020 6.116 83,200 +0.09(+1.43%)
Dec 30, 2019 6.095 6.100 6.030 6.030 61,496 -0.05(-0.90%)
Dec 27, 2019 6.100 6.110 6.060 6.085 51,400 +0.05(+0.91%)
Dec 26, 2019 6.030 6.090 6.010 6.030 54,340 +0.00(+0.00%)
Dec 24, 2019 6.040 6.070 6.000 6.030 57,700 -0.04(-0.66%)
Dec 23, 2019 6.070 6.080 6.010 6.070 56,802 -0.01(-0.16%)
Dec 20, 2019 6.100 6.140 6.050 6.080 90,500 -0.09(-1.44%)
Dec 19, 2019 6.185 6.210 6.100 6.169 92,427 +0.04(+0.64%)
Dec 18, 2019 6.050 6.130 6.050 6.130 78,320 +0.08(+1.32%)
Dec 17, 2019 6.036 6.050 5.980 6.050 3,265,718 -0.01(-0.17%)
Dec 16, 2019 6.100 6.100 6.010 6.060 79,610 +0.08(+1.34%)
Dec 13, 2019 6.030 6.030 5.950 5.980 101,900 -0.07(-1.16%)
Dec 12, 2019 5.995 6.050 5.980 6.050 113,193 +0.00(+0.00%)
Dec 11, 2019 5.980 6.050 5.950 6.050 79,893 +0.07(+1.17%)
Dec 10, 2019 5.945 6.050 5.900 5.980 68,674 -0.05(-0.83%)
Dec 09, 2019 6.000 6.030 5.990 6.030 147,996 +0.03(+0.50%)
Dec 06, 2019 5.970 6.050 5.910 6.000 135,100 +0.00(+0.00%)
Dec 05, 2019 5.910 6.000 5.860 6.000 143,295 +0.06(+0.99%)
Dec 04, 2019 5.840 5.960 5.840 5.941 91,760 +0.04(+0.70%)
Dec 03, 2019 5.770 5.990 5.760 5.900 163,828 +0.13(+2.25%)
Dec 02, 2019 5.750 5.810 5.720 5.770 95,369 +0.00(+0.00%)
Nov 29, 2019 5.830 5.860 5.750 5.770 103,200 -0.18(-3.03%)
Nov 27, 2019 5.915 5.950 5.870 5.950 78,000 +0.02(+0.34%)
Nov 26, 2019 5.960 6.010 5.880 5.930 158,253 -0.07(-1.13%)
Nov 25, 2019 5.988 6.030 5.930 5.998 133,315 -0.05(-0.86%)
Nov 22, 2019 6.055 6.080 6.020 6.050 153,400 -0.10(-1.63%)
Nov 21, 2019 6.175 6.220 6.150 6.150 151,941 +0.04(+0.65%)
Nov 20, 2019 6.105 6.150 6.060 6.110 359,196 +0.02(+0.33%)
Nov 19, 2019 6.110 6.200 6.050 6.090 128,984 +0.08(+1.33%)
Nov 18, 2019 6.030 6.030 5.990 6.010 98,820 +0.01(+0.20%)
Nov 15, 2019 5.940 6.060 5.940 5.998 141,000 -0.02(-0.37%)
Nov 14, 2019 5.990 6.050 5.966 6.020 231,375 -0.22(-3.53%)
Nov 13, 2019 6.020 6.310 6.006 6.240 153,406 +0.22(+3.65%)
Nov 12, 2019 6.035 6.050 5.960 6.020 123,722 +0.18(+3.03%)
Nov 11, 2019 5.820 5.910 5.780 5.843 168,208 -0.21(-3.42%)
Nov 08, 2019 6.100 6.120 6.030 6.050 81,800 +0.01(+0.16%)
Nov 07, 2019 5.940 6.060 5.930 6.040 124,241 +0.10(+1.65%)
Nov 06, 2019 6.000 6.000 5.930 5.942 70,030 -0.03(-0.47%)
Nov 05, 2019 6.050 6.050 5.950 5.970 141,308 -0.05(-0.76%)
Nov 04, 2019 5.980 6.050 5.860 6.016 290,749 +0.44(+7.81%)
Nov 01, 2019 5.455 5.580 5.410 5.580 184,500 +0.35(+6.69%)
Oct 31, 2019 5.230 5.260 5.200 5.230 74,758 +0.01(+0.19%)
Oct 30, 2019 5.200 5.250 5.160 5.220 73,952 +0.02(+0.38%)
Oct 29, 2019 5.260 5.290 5.170 5.200 196,523 -0.14(-2.62%)
Oct 28, 2019 5.300 5.567 5.300 5.340 102,687 +0.01(+0.23%)
Oct 25, 2019 5.355 5.360 5.300 5.328 104,100 -0.01(-0.19%)
Oct 24, 2019 5.335 5.347 5.270 5.338 131,253 +0.01(+0.15%)
Oct 23, 2019 5.250 5.330 5.250 5.330 150,950 +0.12(+2.30%)
Oct 22, 2019 5.110 5.210 5.110 5.210 144,362 +0.12(+2.26%)
Oct 21, 2019 5.110 5.150 5.050 5.095 93,851 +0.00(+0.10%)
Oct 18, 2019 5.092 5.120 5.010 5.090 113,300 -0.03(-0.59%)
Oct 17, 2019 4.980 5.120 4.980 5.120 117,297 +0.18(+3.64%)
Oct 16, 2019 5.040 5.040 4.930 4.940 89,440 +0.01(+0.20%)
Oct 15, 2019 4.880 4.950 4.850 4.930 110,206 +0.02(+0.41%)
Oct 14, 2019 4.925 4.960 4.840 4.910 98,162 -0.05(-1.01%)
Oct 11, 2019 4.840 4.960 4.820 4.960 126,600 +0.10(+2.06%)
Oct 10, 2019 4.800 4.860 4.750 4.860 66,447 +0.10(+2.10%)
Oct 09, 2019 4.880 4.880 4.745 4.760 50,305 -0.01(-0.23%)
Oct 08, 2019 4.750 4.810 4.730 4.771 65,069 -0.03(-0.60%)
Oct 07, 2019 4.720 4.800 4.710 4.800 53,767 +0.10(+2.13%)
Oct 04, 2019 4.720 4.720 4.680 4.700 59,000 -0.01(-0.21%)
Oct 03, 2019 4.590 4.710 4.580 4.710 98,859 +0.12(+2.61%)
Oct 02, 2019 4.655 4.677 4.560 4.590 107,393 -0.07(-1.50%)
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.