Skip to main content

Blackberry Ltd (NY: BB )

2.770 +0.020 (+0.73%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.550 4.608 4.440 4.490 3,573,800 -0.12(-2.60%)
Oct 29, 2020 4.600 4.640 4.530 4.610 2,557,312 +0.04(+0.88%)
Oct 28, 2020 4.770 4.790 4.550 4.570 4,030,679 -0.28(-5.77%)
Oct 27, 2020 4.900 4.940 4.840 4.850 2,077,902 -0.03(-0.61%)
Oct 26, 2020 5.030 5.070 4.860 4.880 3,772,816 -0.24(-4.69%)
Oct 23, 2020 5.130 5.130 4.990 5.120 2,568,000 -0.01(-0.19%)
Oct 22, 2020 5.090 5.140 4.970 5.130 2,651,633 +0.03(+0.59%)
Oct 21, 2020 5.100 5.140 5.000 5.100 3,554,838 +0.02(+0.39%)
Oct 20, 2020 5.200 5.210 5.060 5.080 4,616,522 -0.11(-2.12%)
Oct 19, 2020 5.050 5.210 5.010 5.190 4,816,296 +0.21(+4.22%)
Oct 16, 2020 5.200 5.210 4.970 4.980 5,989,900 -0.18(-3.49%)
Oct 15, 2020 4.980 5.170 4.970 5.160 4,452,900 +0.08(+1.57%)
Oct 14, 2020 5.150 5.250 5.020 5.080 5,209,616 -0.06(-1.17%)
Oct 13, 2020 4.750 5.230 4.750 5.140 10,686,505 +0.39(+8.21%)
Oct 12, 2020 4.750 4.830 4.740 4.750 2,268,270 +0.02(+0.42%)
Oct 09, 2020 4.620 4.740 4.610 4.730 2,618,100 +0.13(+2.83%)
Oct 08, 2020 4.600 4.640 4.540 4.600 2,154,012 +0.03(+0.66%)
Oct 07, 2020 4.600 4.640 4.520 4.570 2,165,799 +0.02(+0.44%)
Oct 06, 2020 4.530 4.680 4.510 4.550 3,966,051 +0.05(+1.11%)
Oct 05, 2020 4.460 4.510 4.430 4.500 3,103,439 +0.06(+1.35%)
Oct 02, 2020 4.490 4.500 4.370 4.440 6,539,200 -0.14(-3.06%)
Oct 01, 2020 4.590 4.640 4.520 4.580 4,971,185 -0.01(-0.22%)
Sep 30, 2020 4.650 4.760 4.580 4.590 3,808,542 -0.04(-0.86%)
Sep 29, 2020 4.630 4.688 4.490 4.630 5,844,946 +0.02(+0.43%)
Sep 28, 2020 4.880 4.880 4.600 4.610 7,265,449 -0.16(-3.35%)
Sep 25, 2020 4.810 4.880 4.675 4.770 5,590,800 +0.02(+0.42%)
Sep 24, 2020 5.170 5.340 4.710 4.750 17,292,140 -0.05(-1.04%)
Sep 23, 2020 4.930 4.970 4.770 4.800 4,552,001 -0.14(-2.83%)
Sep 22, 2020 4.870 4.950 4.770 4.940 3,316,347 +0.18(+3.78%)
Sep 21, 2020 4.780 4.810 4.670 4.760 3,243,305 -0.10(-2.06%)
Sep 18, 2020 4.760 4.890 4.680 4.860 4,055,700 +0.13(+2.75%)
Sep 17, 2020 4.700 4.730 4.600 4.730 3,695,143 +0.00(+0.00%)
Sep 16, 2020 4.840 4.860 4.730 4.730 3,159,526 -0.08(-1.66%)
Sep 15, 2020 4.880 4.890 4.790 4.810 2,491,021 -0.01(-0.21%)
Sep 14, 2020 4.800 4.910 4.780 4.820 3,551,306 +0.07(+1.47%)
Sep 11, 2020 4.860 4.870 4.680 4.750 3,690,600 -0.05(-1.04%)
Sep 10, 2020 4.960 4.980 4.790 4.800 3,545,974 -0.12(-2.44%)
Sep 09, 2020 5.030 5.060 4.910 4.920 3,593,391 -0.01(-0.20%)
Sep 08, 2020 4.940 5.090 4.910 4.930 3,747,244 -0.18(-3.52%)
Sep 04, 2020 5.070 5.195 4.865 5.110 5,839,500 -0.07(-1.35%)
Sep 03, 2020 5.430 5.440 5.130 5.180 5,337,553 -0.34(-6.16%)
Sep 02, 2020 5.650 5.660 5.410 5.520 5,100,006 -0.06(-1.08%)
Sep 01, 2020 5.250 5.590 5.210 5.580 6,659,918 +0.36(+6.90%)
Aug 31, 2020 5.270 5.320 5.150 5.220 4,300,848 -0.01(-0.19%)
Aug 28, 2020 5.130 5.295 5.100 5.230 3,993,900 +0.20(+3.98%)
Aug 27, 2020 5.120 5.170 4.970 5.030 3,543,889 -0.05(-0.98%)
Aug 26, 2020 4.830 5.210 4.800 5.080 7,737,858 +0.30(+6.28%)
Aug 25, 2020 4.800 4.880 4.770 4.780 2,470,314 -0.01(-0.21%)
Aug 24, 2020 4.800 4.840 4.742 4.790 2,528,313 +0.04(+0.84%)
Aug 21, 2020 4.800 4.835 4.730 4.750 2,038,100 -0.08(-1.66%)
Aug 20, 2020 4.740 4.850 4.720 4.830 2,099,241 +0.05(+1.05%)
Aug 19, 2020 4.840 4.870 4.751 4.780 2,641,742 -0.01(-0.21%)
Aug 18, 2020 4.810 4.860 4.740 4.790 2,432,902 -0.02(-0.42%)
Aug 17, 2020 4.790 4.850 4.770 4.810 1,838,259 +0.01(+0.21%)
Aug 14, 2020 4.880 4.900 4.750 4.800 2,574,800 -0.12(-2.44%)
Aug 13, 2020 4.810 4.950 4.810 4.920 2,495,559 +0.10(+2.07%)
Aug 12, 2020 4.790 4.890 4.790 4.820 1,893,976 +0.03(+0.63%)
Aug 11, 2020 4.860 4.900 4.760 4.790 3,280,094 -0.05(-1.03%)
Aug 10, 2020 4.870 4.925 4.770 4.840 2,386,800 +0.00(+0.00%)
Aug 07, 2020 4.970 5.155 4.810 4.840 5,364,600 -0.12(-2.42%)
Aug 06, 2020 4.830 5.070 4.760 4.960 5,436,437 +0.12(+2.48%)
Aug 05, 2020 4.780 4.860 4.750 4.840 2,314,528 +0.09(+1.89%)
Aug 04, 2020 4.700 4.760 4.660 4.750 3,146,670 +0.01(+0.21%)
Aug 03, 2020 4.730 4.750 4.670 4.740 1,906,225 +0.00(+0.00%)
Jul 31, 2020 4.750 4.780 4.650 4.740 2,165,900 +0.00(+0.00%)
Jul 30, 2020 4.770 4.830 4.680 4.740 3,197,303 -0.13(-2.67%)
Jul 29, 2020 4.730 4.910 4.680 4.870 3,937,168 +0.21(+4.51%)
Jul 28, 2020 4.700 4.740 4.620 4.660 2,635,228 -0.03(-0.64%)
Jul 27, 2020 4.650 4.700 4.560 4.690 2,975,576 +0.04(+0.86%)
Jul 24, 2020 4.680 4.700 4.600 4.650 3,103,700 -0.09(-1.90%)
Jul 23, 2020 4.770 4.850 4.710 4.740 3,279,463 -0.05(-1.04%)
Jul 22, 2020 4.800 4.900 4.773 4.790 2,395,528 -0.06(-1.24%)
Jul 21, 2020 5.050 5.060 4.840 4.850 3,336,932 -0.14(-2.81%)
Jul 20, 2020 4.820 5.025 4.820 4.990 3,241,126 +0.19(+3.96%)
Jul 17, 2020 4.630 4.845 4.630 4.800 2,793,900 +0.15(+3.23%)
Jul 16, 2020 4.650 4.685 4.570 4.650 2,075,283 -0.06(-1.27%)
Jul 15, 2020 4.650 4.730 4.610 4.710 3,575,771 +0.13(+2.84%)
Jul 14, 2020 4.550 4.610 4.450 4.580 3,662,843 +0.00(+0.00%)
Jul 13, 2020 4.750 4.790 4.560 4.580 3,526,153 -0.15(-3.17%)
Jul 10, 2020 4.770 4.810 4.695 4.730 2,852,000 -0.08(-1.66%)
Jul 09, 2020 4.850 4.860 4.690 4.810 2,714,799 -0.03(-0.62%)
Jul 08, 2020 4.800 4.860 4.740 4.840 2,486,563 +0.04(+0.83%)
Jul 07, 2020 4.990 5.000 4.790 4.800 2,831,925 -0.22(-4.38%)
Jul 06, 2020 4.930 5.080 4.920 5.020 4,576,075 +0.17(+3.51%)
Jul 02, 2020 4.790 4.945 4.770 4.850 6,370,600 +0.07(+1.46%)
Jul 01, 2020 4.850 4.850 4.730 4.780 3,522,374 -0.11(-2.25%)
Jun 30, 2020 4.780 4.900 4.740 4.890 4,431,622 +0.09(+1.87%)
Jun 29, 2020 4.760 4.840 4.645 4.800 4,447,189 +0.08(+1.69%)
Jun 26, 2020 4.860 4.920 4.720 4.720 4,769,200 -0.13(-2.68%)
Jun 25, 2020 4.630 4.890 4.610 4.850 7,952,609 -0.07(-1.42%)
Jun 24, 2020 5.080 5.080 4.850 4.920 7,799,580 -0.18(-3.53%)
Jun 23, 2020 5.180 5.240 5.080 5.100 4,455,916 -0.02(-0.39%)
Jun 22, 2020 5.130 5.240 5.080 5.120 5,146,823 +0.06(+1.19%)
Jun 19, 2020 5.140 5.160 4.945 5.060 8,341,700 -0.02(-0.39%)
Jun 18, 2020 5.080 5.140 5.010 5.080 3,758,223 -0.02(-0.39%)
Jun 17, 2020 5.300 5.360 5.090 5.100 3,607,989 -0.12(-2.30%)
Jun 16, 2020 5.200 5.290 5.110 5.220 5,589,399 +0.23(+4.61%)
Jun 15, 2020 5.070 5.080 4.910 4.990 6,490,759 -0.26(-4.95%)
Jun 12, 2020 5.240 5.350 5.150 5.250 4,118,200 +0.22(+4.37%)
Jun 11, 2020 5.260 5.325 5.020 5.030 5,893,397 -0.54(-9.69%)
Jun 10, 2020 5.630 5.680 5.495 5.570 2,855,396 -0.04(-0.71%)
Jun 09, 2020 5.720 5.730 5.490 5.610 3,714,605 -0.18(-3.11%)
Jun 08, 2020 5.670 5.840 5.550 5.790 6,198,686 +0.32(+5.85%)
Jun 05, 2020 5.340 5.555 5.310 5.470 5,841,900 +0.24(+4.59%)
Jun 04, 2020 5.200 5.320 5.160 5.230 4,553,998 +0.02(+0.38%)
Jun 03, 2020 5.380 5.430 5.160 5.210 5,689,605 -0.15(-2.80%)
Jun 02, 2020 5.300 5.500 5.030 5.360 19,718,916 +0.44(+8.94%)
Jun 01, 2020 4.640 4.990 4.590 4.920 17,254,596 +0.28(+6.03%)
May 29, 2020 4.580 4.660 4.510 4.640 4,071,600 +0.06(+1.31%)
May 28, 2020 4.670 4.720 4.580 4.580 3,471,945 -0.05(-1.08%)
May 27, 2020 4.710 4.730 4.550 4.630 4,856,523 -0.01(-0.22%)
May 26, 2020 4.700 4.800 4.620 4.640 5,213,405 +0.10(+2.20%)
May 22, 2020 4.540 4.595 4.480 4.540 2,244,500 +0.00(+0.00%)
May 21, 2020 4.640 4.690 4.500 4.540 3,137,206 -0.11(-2.37%)
May 20, 2020 4.600 4.776 4.560 4.650 3,835,977 +0.16(+3.56%)
May 19, 2020 4.510 4.598 4.460 4.490 3,895,942 +0.00(+0.00%)
May 18, 2020 4.580 4.640 4.480 4.490 3,880,059 +0.07(+1.58%)
May 15, 2020 4.390 4.490 4.370 4.420 3,104,400 -0.04(-0.90%)
May 14, 2020 4.360 4.490 4.272 4.460 5,701,986 +0.00(+0.00%)
May 13, 2020 4.490 4.600 4.350 4.460 7,800,722 -0.04(-0.89%)
May 12, 2020 4.560 4.680 4.490 4.500 4,234,226 -0.08(-1.75%)
May 11, 2020 4.620 4.675 4.530 4.580 3,858,657 -0.13(-2.76%)
May 08, 2020 4.650 4.750 4.585 4.710 4,837,000 +0.11(+2.39%)
May 07, 2020 4.630 4.740 4.495 4.600 6,126,429 +0.11(+2.45%)
May 06, 2020 4.300 4.620 4.300 4.490 5,931,359 +0.22(+5.15%)
May 05, 2020 4.350 4.410 4.255 4.270 4,529,235 +0.01(+0.23%)
May 04, 2020 4.060 4.285 4.020 4.260 4,808,745 +0.19(+4.67%)
May 01, 2020 4.150 4.190 3.970 4.070 5,532,200 -0.21(-4.91%)
Apr 30, 2020 4.390 4.390 4.220 4.280 2,818,102 -0.09(-2.06%)
Apr 29, 2020 4.320 4.425 4.260 4.370 4,752,418 +0.16(+3.80%)
Apr 28, 2020 4.350 4.400 4.165 4.210 3,509,282 -0.05(-1.17%)
Apr 27, 2020 4.090 4.260 4.040 4.260 4,374,250 +0.22(+5.45%)
Apr 24, 2020 4.040 4.070 3.975 4.040 3,716,800 +0.03(+0.75%)
Apr 23, 2020 3.980 4.130 3.910 4.010 4,446,299 +0.11(+2.82%)
Apr 22, 2020 4.000 4.060 3.870 3.900 4,216,955 -0.02(-0.51%)
Apr 21, 2020 4.000 4.150 3.910 3.920 4,441,982 -0.17(-4.16%)
Apr 20, 2020 4.220 4.320 4.020 4.090 5,220,518 -0.18(-4.22%)
Apr 17, 2020 4.170 4.290 4.110 4.270 7,456,600 +0.26(+6.48%)
Apr 16, 2020 3.760 4.100 3.750 4.010 8,747,175 +0.31(+8.38%)
Apr 15, 2020 3.860 3.870 3.700 3.700 4,165,427 -0.30(-7.50%)
Apr 14, 2020 3.900 4.030 3.880 4.000 4,396,452 +0.14(+3.63%)
Apr 13, 2020 3.770 3.880 3.660 3.860 6,799,890 +0.10(+2.66%)
Apr 09, 2020 3.910 3.991 3.730 3.760 5,733,900 -0.08(-2.08%)
Apr 08, 2020 3.730 3.880 3.640 3.840 6,287,577 +0.23(+6.37%)
Apr 07, 2020 3.670 3.790 3.590 3.610 6,674,615 +0.13(+3.74%)
Apr 06, 2020 3.300 3.530 3.250 3.480 10,517,609 +0.26(+8.07%)
Apr 03, 2020 3.220 3.350 3.180 3.220 5,268,100 -0.01(-0.31%)
Apr 02, 2020 3.310 3.520 3.190 3.230 9,663,752 -0.13(-3.87%)
Apr 01, 2020 3.400 3.680 3.300 3.360 11,579,207 -0.77(-18.64%)
Mar 31, 2020 3.990 4.270 3.980 4.130 7,414,322 +0.22(+5.63%)
Mar 30, 2020 3.770 3.930 3.680 3.910 4,085,107 +0.10(+2.62%)
Mar 27, 2020 3.750 3.870 3.680 3.810 3,833,600 -0.12(-3.05%)
Mar 26, 2020 3.810 4.180 3.790 3.930 5,852,623 +0.17(+4.52%)
Mar 25, 2020 3.710 3.980 3.520 3.760 6,432,839 +0.14(+3.87%)
Mar 24, 2020 3.660 3.670 3.460 3.620 5,548,504 +0.18(+5.23%)
Mar 23, 2020 3.350 3.555 3.250 3.440 6,760,606 +0.06(+1.78%)
Mar 20, 2020 3.330 3.720 3.320 3.380 8,340,600 +0.12(+3.68%)
Mar 19, 2020 3.080 3.350 3.000 3.260 6,860,849 +0.08(+2.52%)
Mar 18, 2020 2.730 3.200 2.700 3.180 9,983,677 +0.28(+9.66%)
Mar 17, 2020 3.500 3.510 2.840 2.900 18,650,620 -0.49(-14.45%)
Mar 16, 2020 3.650 3.880 3.380 3.390 13,454,887 -0.99(-22.60%)
Mar 13, 2020 3.930 4.390 3.630 4.380 11,567,800 +0.68(+18.38%)
Mar 12, 2020 3.890 3.900 3.640 3.700 10,502,141 -0.46(-11.06%)
Mar 11, 2020 4.100 4.280 4.020 4.160 13,680,530 -0.04(-0.95%)
Mar 10, 2020 4.170 4.210 3.960 4.200 9,961,078 +0.35(+9.09%)
Mar 09, 2020 3.950 4.090 3.770 3.850 13,132,577 -0.59(-13.29%)
Mar 06, 2020 4.530 4.555 4.330 4.440 10,202,200 -0.23(-4.93%)
Mar 05, 2020 4.780 4.850 4.630 4.670 7,688,237 -0.25(-5.08%)
Mar 04, 2020 5.040 5.040 4.740 4.920 8,411,981 -0.01(-0.20%)
Mar 03, 2020 5.080 5.130 4.870 4.930 6,644,160 -0.15(-2.95%)
Mar 02, 2020 5.170 5.220 4.960 5.080 6,392,675 -0.09(-1.74%)
Feb 28, 2020 4.970 5.170 4.950 5.170 7,500,200 +0.03(+0.58%)
Feb 27, 2020 5.220 5.370 5.070 5.140 7,863,703 -0.33(-6.03%)
Feb 26, 2020 5.490 5.650 5.470 5.470 6,545,410 -0.03(-0.55%)
Feb 25, 2020 5.840 5.850 5.430 5.500 9,074,835 -0.26(-4.51%)
Feb 24, 2020 5.720 5.780 5.650 5.760 5,538,546 -0.25(-4.16%)
Feb 21, 2020 6.160 6.160 5.970 6.010 3,272,300 -0.15(-2.44%)
Feb 20, 2020 6.150 6.230 6.060 6.160 4,414,264 +0.01(+0.16%)
Feb 19, 2020 6.170 6.240 6.090 6.150 6,264,568 +0.05(+0.82%)
Feb 18, 2020 5.860 6.240 5.840 6.100 13,147,194 +0.27(+4.63%)
Feb 14, 2020 5.990 6.010 5.790 5.830 5,093,900 -0.17(-2.83%)
Feb 13, 2020 6.040 6.050 5.950 6.000 3,319,049 -0.07(-1.15%)
Feb 12, 2020 6.250 6.280 6.070 6.070 4,633,728 -0.12(-1.94%)
Feb 11, 2020 6.100 6.210 6.060 6.190 6,142,391 +0.14(+2.31%)
Feb 10, 2020 6.010 6.110 5.950 6.050 3,860,264 +0.03(+0.50%)
Feb 07, 2020 6.100 6.150 6.020 6.020 4,757,800 -0.11(-1.79%)
Feb 06, 2020 6.220 6.230 6.130 6.130 3,650,377 -0.07(-1.13%)
Feb 05, 2020 6.190 6.300 6.170 6.200 5,955,707 +0.05(+0.81%)
Feb 04, 2020 6.330 6.360 6.140 6.150 7,153,913 -0.06(-0.97%)
Feb 03, 2020 6.130 6.230 6.090 6.210 3,790,565 +0.11(+1.80%)
Jan 31, 2020 6.210 6.255 6.060 6.100 3,795,300 -0.18(-2.87%)
Jan 30, 2020 6.260 6.320 6.160 6.280 3,409,735 -0.06(-0.95%)
Jan 29, 2020 6.460 6.470 6.340 6.340 1,906,674 -0.07(-1.09%)
Jan 28, 2020 6.310 6.430 6.290 6.410 2,408,526 +0.15(+2.40%)
Jan 27, 2020 6.400 6.400 6.120 6.260 7,270,052 -0.33(-5.01%)
Jan 24, 2020 6.710 6.760 6.550 6.590 3,275,300 -0.07(-1.05%)
Jan 23, 2020 6.600 6.670 6.520 6.660 2,659,844 +0.03(+0.45%)
Jan 22, 2020 6.580 6.700 6.580 6.630 2,538,740 +0.05(+0.76%)
Jan 21, 2020 6.690 6.700 6.580 6.580 3,226,287 -0.15(-2.23%)
Jan 17, 2020 6.850 6.870 6.690 6.730 3,971,600 -0.09(-1.32%)
Jan 16, 2020 6.790 6.890 6.780 6.820 5,090,502 +0.09(+1.34%)
Jan 15, 2020 6.640 6.810 6.620 6.730 4,618,162 +0.09(+1.36%)
Jan 14, 2020 6.680 6.730 6.610 6.640 3,558,755 -0.03(-0.45%)
Jan 13, 2020 6.590 6.670 6.510 6.670 3,292,920 +0.11(+1.68%)
Jan 10, 2020 6.660 6.660 6.510 6.560 3,390,200 -0.08(-1.20%)
Jan 09, 2020 6.700 6.730 6.600 6.640 3,262,834 -0.02(-0.30%)
Jan 08, 2020 6.640 6.700 6.580 6.660 4,983,761 +0.00(+0.00%)
Jan 07, 2020 6.760 6.830 6.600 6.660 6,363,940 -0.02(-0.30%)
Jan 06, 2020 6.400 6.740 6.400 6.680 7,882,707 +0.22(+3.41%)
Jan 03, 2020 6.390 6.550 6.390 6.460 3,658,400 -0.06(-0.92%)
Jan 02, 2020 6.520 6.560 6.450 6.520 5,348,949 +0.10(+1.56%)
Dec 31, 2019 6.420 6.520 6.390 6.420 5,404,400 +0.00(+0.00%)
Dec 30, 2019 6.420 6.510 6.320 6.420 6,037,526 -0.03(-0.47%)
Dec 27, 2019 6.430 6.500 6.380 6.450 5,256,200 +0.02(+0.31%)
Dec 26, 2019 6.390 6.510 6.350 6.430 3,681,869 +0.07(+1.10%)
Dec 24, 2019 6.470 6.530 6.340 6.360 4,680,400 -0.11(-1.70%)
Dec 23, 2019 6.550 6.650 6.450 6.470 9,957,858 -0.06(-0.92%)
Dec 20, 2019 6.080 6.540 6.060 6.530 26,681,600 +0.72(+12.39%)
Dec 19, 2019 5.660 5.840 5.630 5.810 8,067,823 +0.16(+2.83%)
Dec 18, 2019 5.730 5.750 5.640 5.650 5,026,038 -0.05(-0.88%)
Dec 17, 2019 5.720 5.760 5.670 5.700 3,622,966 -0.02(-0.35%)
Dec 16, 2019 5.720 5.780 5.690 5.720 5,001,194 +0.06(+1.06%)
Dec 13, 2019 5.670 5.805 5.620 5.660 6,248,700 -0.01(-0.18%)
Dec 12, 2019 5.520 5.700 5.520 5.670 7,398,687 +0.13(+2.35%)
Dec 11, 2019 5.380 5.590 5.370 5.540 3,894,524 +0.16(+2.97%)
Dec 10, 2019 5.410 5.470 5.340 5.380 3,305,799 -0.06(-1.10%)
Dec 09, 2019 5.410 5.510 5.400 5.440 3,262,192 +0.03(+0.55%)
Dec 06, 2019 5.370 5.420 5.350 5.410 3,201,700 +0.04(+0.74%)
Dec 05, 2019 5.420 5.450 5.350 5.370 2,620,698 -0.05(-0.92%)
Dec 04, 2019 5.420 5.480 5.390 5.420 3,476,400 +0.04(+0.74%)
Dec 03, 2019 5.400 5.440 5.330 5.380 3,175,743 -0.12(-2.18%)
Dec 02, 2019 5.570 5.570 5.410 5.500 2,965,911 -0.07(-1.26%)
Nov 29, 2019 5.550 5.595 5.480 5.570 1,471,600 -0.03(-0.54%)
Nov 27, 2019 5.540 5.630 5.530 5.600 3,310,900 +0.06(+1.08%)
Nov 26, 2019 5.500 5.540 5.440 5.540 2,957,793 +0.06(+1.09%)
Nov 25, 2019 5.590 5.660 5.460 5.480 4,162,253 -0.12(-2.14%)
Nov 22, 2019 5.370 5.640 5.360 5.600 6,477,000 +0.26(+4.87%)
Nov 21, 2019 5.270 5.380 5.230 5.340 6,426,295 +0.08(+1.52%)
Nov 20, 2019 5.330 5.380 5.200 5.260 4,995,870 -0.09(-1.68%)
Nov 19, 2019 5.320 5.430 5.270 5.350 4,666,101 +0.06(+1.13%)
Nov 18, 2019 5.430 5.440 5.260 5.290 4,998,428 -0.19(-3.47%)
Nov 15, 2019 5.380 5.480 5.310 5.480 2,547,000 +0.10(+1.86%)
Nov 14, 2019 5.490 5.520 5.340 5.380 4,140,172 -0.14(-2.54%)
Nov 13, 2019 5.600 5.640 5.470 5.520 3,167,464 -0.11(-1.95%)
Nov 12, 2019 5.560 5.660 5.530 5.630 3,437,604 +0.07(+1.26%)
Nov 11, 2019 5.500 5.580 5.480 5.560 2,637,407 +0.02(+0.36%)
Nov 08, 2019 5.530 5.560 5.470 5.540 2,870,800 +0.01(+0.18%)
Nov 07, 2019 5.570 5.640 5.510 5.530 3,439,762 -0.02(-0.36%)
Nov 06, 2019 5.530 5.580 5.490 5.550 3,073,314 +0.02(+0.36%)
Nov 05, 2019 5.590 5.660 5.510 5.530 4,286,169 -0.08(-1.43%)
Nov 04, 2019 5.620 5.730 5.550 5.610 6,633,268 +0.12(+2.19%)
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.