Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.6334 -0.0087 (-1.35%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.48 11.70 11.37 11.43 512,568 -0.05(-0.40%)
Sep 29, 2020 11.50 11.83 11.47 11.48 399,008 -0.20(-1.74%)
Sep 28, 2020 12.27 12.33 11.52 11.68 690,539 -0.62(-5.05%)
Sep 25, 2020 12.31 12.34 12.18 12.30 468,456 -0.28(-2.21%)
Sep 24, 2020 12.09 12.77 11.98 12.58 411,154 +0.67(+5.60%)
Sep 23, 2020 12.50 12.53 11.90 11.91 500,296 -0.73(-5.79%)
Sep 22, 2020 12.84 12.86 12.56 12.64 513,061 -0.11(-0.87%)
Sep 21, 2020 12.59 12.86 12.49 12.75 227,051 -0.15(-1.15%)
Sep 18, 2020 13.31 13.33 12.86 12.90 320,329 -0.56(-4.13%)
Sep 17, 2020 13.07 13.50 13.07 13.46 563,283 +0.26(+1.97%)
Sep 16, 2020 13.04 13.35 13.00 13.20 781,669 +0.29(+2.22%)
Sep 15, 2020 12.96 13.12 12.78 12.91 305,218 -0.04(-0.29%)
Sep 14, 2020 12.97 13.05 12.63 12.95 858,601 +0.20(+1.60%)
Sep 11, 2020 12.26 12.88 12.10 12.74 1,168,171 +0.43(+3.46%)
Sep 10, 2020 12.66 12.69 12.14 12.32 2,044,581 +1.50(+13.87%)
Sep 09, 2020 10.99 11.04 10.77 10.82 184,718 +0.06(+0.60%)
Sep 08, 2020 10.78 10.93 10.69 10.75 222,482 -0.24(-2.19%)
Sep 04, 2020 11.03 11.09 10.84 10.99 249,936 +0.03(+0.25%)
Sep 03, 2020 11.17 11.33 10.84 10.97 329,670 -0.12(-1.09%)
Sep 02, 2020 11.13 11.20 11.00 11.09 220,458 -0.04(-0.33%)
Sep 01, 2020 11.07 11.16 11.01 11.12 193,389 +0.40(+3.71%)
Aug 31, 2020 10.88 10.93 10.72 10.73 261,019 -0.39(-3.50%)
Aug 28, 2020 10.88 11.14 10.84 11.11 151,581 +0.44(+4.17%)
Aug 27, 2020 10.78 10.78 10.49 10.67 133,692 +0.06(+0.52%)
Aug 26, 2020 10.90 10.90 10.44 10.61 289,440 -0.29(-2.63%)
Aug 25, 2020 10.71 10.94 10.63 10.90 234,442 +0.19(+1.82%)
Aug 24, 2020 10.73 10.74 10.61 10.71 158,629 +0.07(+0.70%)
Aug 21, 2020 10.59 10.67 10.48 10.63 237,736 -0.06(-0.52%)
Aug 20, 2020 10.36 10.76 10.28 10.69 278,105 +0.00(+0.00%)
Aug 19, 2020 10.95 10.98 10.67 10.69 465,347 -0.39(-3.51%)
Aug 18, 2020 10.95 11.09 10.92 11.08 277,678 +0.33(+3.10%)
Aug 17, 2020 11.12 11.13 10.68 10.74 282,219 -0.46(-4.13%)
Aug 14, 2020 11.17 11.35 11.11 11.21 247,561 +0.04(+0.33%)
Aug 13, 2020 11.34 11.45 11.15 11.17 222,293 -0.03(-0.25%)
Aug 12, 2020 11.49 11.55 10.99 11.20 527,203 -0.35(-3.05%)
Aug 11, 2020 11.44 11.80 11.39 11.55 279,225 +0.28(+2.46%)
Aug 10, 2020 11.71 11.78 11.23 11.27 408,643 -0.32(-2.80%)
Aug 07, 2020 11.52 11.66 11.38 11.60 733,399 -0.09(-0.79%)
Aug 06, 2020 11.85 11.91 11.62 11.69 499,521 -0.24(-2.02%)
Aug 05, 2020 12.25 12.48 11.88 11.93 471,635 +0.13(+1.10%)
Aug 04, 2020 11.83 12.09 11.57 11.80 839,001 -0.15(-1.24%)
Aug 03, 2020 12.29 12.30 11.86 11.95 537,106 -0.68(-5.36%)
Jul 31, 2020 12.90 13.00 12.41 12.62 1,126,497 -0.58(-4.42%)
Jul 30, 2020 13.94 13.94 13.15 13.21 669,710 -0.74(-5.31%)
Jul 29, 2020 14.01 14.13 13.71 13.95 531,979 +0.03(+0.20%)
Jul 28, 2020 13.75 14.18 13.62 13.92 432,893 +0.39(+2.87%)
Jul 27, 2020 13.45 13.67 13.40 13.53 231,870 +0.25(+1.88%)
Jul 24, 2020 13.01 13.33 12.91 13.28 233,634 +0.18(+1.34%)
Jul 23, 2020 13.56 13.57 13.04 13.11 282,210 -0.57(-4.13%)
Jul 22, 2020 13.90 13.96 13.53 13.67 390,157 +0.12(+0.89%)
Jul 21, 2020 12.88 13.81 12.87 13.55 652,104 +1.16(+9.34%)
Jul 20, 2020 12.28 12.39 12.08 12.39 231,944 +0.26(+2.14%)
Jul 17, 2020 12.23 12.44 12.11 12.13 613,991 +0.11(+0.92%)
Jul 16, 2020 12.04 12.14 11.90 12.02 189,052 -0.04(-0.31%)
Jul 15, 2020 12.14 12.20 12.02 12.06 187,117 +0.04(+0.31%)
Jul 14, 2020 11.66 12.11 11.51 12.02 245,888 +0.27(+2.29%)
Jul 13, 2020 12.21 12.25 11.71 11.75 408,079 -0.51(-4.15%)
Jul 10, 2020 12.28 12.44 12.15 12.26 327,454 -0.10(-0.82%)
Jul 09, 2020 12.67 12.68 12.37 12.37 415,578 -0.09(-0.74%)
Jul 08, 2020 12.48 12.51 12.25 12.46 259,506 +0.30(+2.44%)
Jul 07, 2020 12.54 12.57 12.16 12.16 390,036 -0.37(-2.96%)
Jul 06, 2020 12.69 12.75 12.47 12.53 282,392 +0.31(+2.50%)
Jul 02, 2020 12.73 12.83 12.17 12.23 341,274 -0.34(-2.73%)
Jul 01, 2020 12.13 12.74 12.10 12.57 435,604 +0.46(+3.83%)
Jun 30, 2020 12.16 12.30 11.95 12.11 635,973 -0.23(-1.88%)
Jun 29, 2020 11.98 12.39 11.70 12.34 686,422 +0.72(+6.22%)
Jun 26, 2020 12.05 12.08 11.60 11.62 310,612 -0.68(-5.50%)
Jun 25, 2020 12.02 12.40 12.02 12.29 394,321 +0.31(+2.63%)
Jun 24, 2020 12.32 12.41 11.84 11.98 566,534 -0.59(-4.72%)
Jun 23, 2020 12.26 12.67 12.23 12.57 510,301 +0.58(+4.87%)
Jun 22, 2020 12.12 12.44 11.93 11.99 467,446 -0.01(-0.08%)
Jun 19, 2020 11.53 12.10 11.44 11.99 527,188 +0.56(+4.86%)
Jun 18, 2020 11.47 11.70 11.33 11.44 544,247 -0.27(-2.29%)
Jun 17, 2020 11.66 11.93 11.46 11.71 225,488 +0.07(+0.64%)
Jun 16, 2020 11.95 12.15 11.57 11.63 272,450 -0.05(-0.40%)
Jun 15, 2020 11.32 11.81 11.22 11.68 374,394 -0.16(-1.33%)
Jun 12, 2020 11.63 11.95 11.52 11.84 700,470 +0.61(+5.45%)
Jun 11, 2020 11.79 11.90 11.19 11.23 257,323 -0.98(-8.04%)
Jun 10, 2020 12.76 12.79 12.18 12.21 303,740 -0.40(-3.16%)
Jun 09, 2020 12.58 12.70 12.37 12.61 251,373 -0.21(-1.66%)
Jun 08, 2020 12.45 12.82 12.29 12.82 423,106 +0.43(+3.44%)
Jun 05, 2020 12.74 12.83 12.38 12.39 473,098 +0.22(+1.83%)
Jun 04, 2020 12.24 12.37 12.07 12.17 702,014 -0.16(-1.28%)
Jun 03, 2020 12.48 13.01 12.33 12.33 1,125,545 +0.51(+4.31%)
Jun 02, 2020 11.27 11.87 11.27 11.82 727,550 +0.67(+5.98%)
Jun 01, 2020 10.87 11.30 10.86 11.15 610,145 +0.40(+3.70%)
May 29, 2020 10.41 10.79 10.31 10.75 741,929 +0.25(+2.38%)
May 28, 2020 10.78 10.81 10.42 10.50 529,812 -0.06(-0.61%)
May 27, 2020 10.57 10.62 10.31 10.57 643,385 +0.32(+3.16%)
May 26, 2020 10.46 10.48 10.15 10.24 720,115 +0.72(+7.59%)
May 22, 2020 9.688 9.985 9.434 9.522 803,252 +0.21(+2.29%)
May 21, 2020 9.086 9.355 9.086 9.309 650,424 +0.31(+3.50%)
May 20, 2020 9.068 9.193 8.957 8.994 430,887 +0.19(+2.21%)
May 19, 2020 9.096 9.105 8.799 8.799 731,179 -0.28(-3.06%)
May 18, 2020 8.994 9.096 8.762 9.077 1,070,055 +0.38(+4.37%)
May 15, 2020 9.253 9.411 8.697 8.697 886,384 -0.83(-8.75%)
May 14, 2020 9.512 9.614 9.179 9.531 878,127 -0.45(-4.55%)
May 13, 2020 10.35 10.43 9.948 9.985 431,958 -0.33(-3.23%)
May 12, 2020 10.58 10.68 10.27 10.32 352,532 -0.09(-0.89%)
May 11, 2020 10.56 10.65 10.37 10.41 485,801 -0.19(-1.83%)
May 08, 2020 10.40 10.68 10.35 10.61 729,297 +0.44(+4.38%)
May 07, 2020 10.14 10.52 9.855 10.16 1,081,875 -0.38(-3.60%)
May 06, 2020 10.68 10.76 10.48 10.54 576,775 -0.32(-2.98%)
May 05, 2020 11.14 11.72 10.79 10.86 459,017 -0.18(-1.59%)
May 04, 2020 10.70 11.16 10.68 11.04 252,618 +0.11(+1.05%)
May 01, 2020 11.02 11.08 10.78 10.93 263,018 -0.28(-2.46%)
Apr 30, 2020 11.37 11.39 11.17 11.20 553,775 -0.44(-3.78%)
Apr 29, 2020 11.10 11.67 11.05 11.64 599,855 +0.48(+4.27%)
Apr 28, 2020 11.41 11.52 11.12 11.17 656,224 -0.07(-0.65%)
Apr 27, 2020 11.05 11.28 10.83 11.24 703,654 +0.37(+3.38%)
Apr 24, 2020 11.00 11.07 10.26 10.87 1,011,416 -0.61(-5.28%)
Apr 23, 2020 12.02 12.13 11.45 11.48 568,147 -0.63(-5.23%)
Apr 22, 2020 11.46 12.26 11.43 12.11 783,605 +1.13(+10.28%)
Apr 21, 2020 11.05 11.10 10.74 10.98 352,510 -0.25(-2.21%)
Apr 20, 2020 10.98 11.26 10.88 11.23 248,191 +0.04(+0.33%)
Apr 17, 2020 11.39 11.39 11.11 11.19 248,630 -0.05(-0.49%)
Apr 16, 2020 11.15 11.29 10.82 11.25 281,943 +0.17(+1.49%)
Apr 15, 2020 11.09 11.27 11.01 11.08 223,700 -0.33(-2.89%)
Apr 14, 2020 11.39 11.82 11.33 11.41 338,518 +0.17(+1.55%)
Apr 13, 2020 11.17 11.29 10.97 11.24 201,835 -0.17(-1.45%)
Apr 09, 2020 11.81 11.91 11.37 11.40 241,981 -0.39(-3.27%)
Apr 08, 2020 11.50 11.81 11.17 11.79 642,080 +0.17(+1.50%)
Apr 07, 2020 12.17 12.28 11.57 11.61 488,291 +0.23(+2.01%)
Apr 06, 2020 11.25 11.60 11.18 11.39 586,415 +0.62(+5.80%)
Apr 03, 2020 11.27 11.27 10.67 10.76 953,646 -0.61(-5.33%)
Apr 02, 2020 11.15 11.79 11.07 11.37 509,436 +0.28(+2.48%)
Apr 01, 2020 11.19 11.48 10.93 11.09 608,280 -0.48(-4.12%)
Mar 31, 2020 11.41 11.76 11.33 11.57 474,185 -0.03(-0.24%)
Mar 30, 2020 11.48 11.66 11.35 11.60 507,176 -0.02(-0.16%)
Mar 27, 2020 11.48 11.94 11.39 11.61 787,747 -0.76(-6.15%)
Mar 26, 2020 12.61 12.77 12.08 12.38 854,082 -0.38(-2.95%)
Mar 25, 2020 12.78 12.98 12.43 12.75 589,687 -0.23(-1.77%)
Mar 24, 2020 12.85 13.38 12.77 12.98 677,473 +0.59(+4.74%)
Mar 23, 2020 11.83 12.58 11.60 12.39 736,621 +0.34(+2.82%)
Mar 20, 2020 12.23 12.54 11.31 12.05 686,703 +0.42(+3.63%)
Mar 19, 2020 10.44 12.47 9.716 11.63 704,337 +1.00(+9.40%)
Mar 18, 2020 11.32 12.42 10.18 10.63 685,036 -1.46(-12.06%)
Mar 17, 2020 11.76 12.69 11.42 12.09 2,065,541 +0.60(+5.19%)
Mar 16, 2020 11.21 11.96 10.75 11.50 427,880 -1.24(-9.73%)
Mar 13, 2020 12.41 12.87 11.10 12.73 684,850 +1.80(+16.44%)
Mar 12, 2020 10.50 11.34 10.17 10.94 444,787 -1.12(-9.28%)
Mar 11, 2020 12.79 12.88 11.67 12.05 624,370 -1.19(-9.00%)
Mar 10, 2020 13.06 13.26 12.46 13.25 482,820 +0.75(+6.02%)
Mar 09, 2020 12.18 12.71 11.88 12.50 442,685 -1.32(-9.56%)
Mar 06, 2020 13.72 13.92 13.49 13.82 933,045 -0.31(-2.21%)
Mar 05, 2020 14.58 14.63 13.83 14.13 659,300 -0.83(-5.58%)
Mar 04, 2020 15.18 15.23 14.79 14.96 642,405 -0.06(-0.43%)
Mar 03, 2020 14.93 15.38 14.87 15.03 713,315 -0.25(-1.62%)
Mar 02, 2020 15.34 15.37 15.13 15.28 671,086 +0.37(+2.46%)
Feb 28, 2020 14.44 15.01 14.21 14.91 750,033 +0.06(+0.43%)
Feb 27, 2020 15.31 15.40 14.82 14.84 1,190,873 -1.02(-6.42%)
Feb 26, 2020 16.31 16.55 15.86 15.86 673,064 +0.01(+0.06%)
Feb 25, 2020 16.19 16.21 15.79 15.85 321,064 -0.06(-0.40%)
Feb 24, 2020 16.26 16.26 15.86 15.92 403,127 -0.80(-4.78%)
Feb 21, 2020 16.68 16.97 16.63 16.72 374,635 -0.20(-1.19%)
Feb 20, 2020 17.16 17.16 16.78 16.92 1,090,890 -1.63(-8.80%)
Feb 19, 2020 18.35 18.60 18.33 18.55 208,791 +0.23(+1.25%)
Feb 18, 2020 18.08 18.48 18.08 18.32 263,279 -0.01(-0.05%)
Feb 14, 2020 18.25 18.39 17.99 18.33 498,459 +0.08(+0.45%)
Feb 13, 2020 18.31 18.34 18.03 18.25 419,204 +0.10(+0.56%)
Feb 12, 2020 17.44 18.20 17.37 18.15 642,279 +0.65(+3.72%)
Feb 11, 2020 17.48 17.65 17.34 17.50 329,436 +0.32(+1.87%)
Feb 10, 2020 17.43 17.48 17.06 17.17 372,711 -0.27(-1.53%)
Feb 07, 2020 17.98 17.99 17.41 17.44 682,452 -0.67(-3.70%)
Feb 06, 2020 18.67 18.67 18.04 18.11 554,312 -0.41(-2.23%)
Feb 05, 2020 18.69 18.76 18.32 18.52 831,003 -0.07(-0.39%)
Feb 04, 2020 18.80 18.94 18.59 18.60 161,352 +0.11(+0.60%)
Feb 03, 2020 18.45 18.61 18.39 18.49 332,585 +0.25(+1.36%)
Jan 31, 2020 18.06 18.37 18.05 18.24 432,623 +0.02(+0.10%)
Jan 30, 2020 17.88 18.31 17.82 18.22 354,612 -0.34(-1.83%)
Jan 29, 2020 18.76 18.84 18.53 18.56 490,803 -0.30(-1.61%)
Jan 28, 2020 18.62 18.89 18.51 18.86 352,829 +0.50(+2.75%)
Jan 27, 2020 18.96 19.02 18.31 18.36 508,720 -1.17(-5.97%)
Jan 24, 2020 19.63 19.68 19.28 19.52 418,998 -0.14(-0.70%)
Jan 23, 2020 19.58 19.77 19.46 19.66 707,843 -0.03(-0.14%)
Jan 22, 2020 19.85 19.85 19.62 19.69 334,392 +0.09(+0.47%)
Jan 21, 2020 20.01 20.05 19.58 19.60 372,699 -0.22(-1.11%)
Jan 17, 2020 19.95 19.99 19.67 19.82 688,992 +0.05(+0.23%)
Jan 16, 2020 19.68 20.02 19.61 19.77 963,242 +0.35(+1.79%)
Jan 15, 2020 19.64 19.69 19.33 19.42 740,693 -0.60(-2.98%)
Jan 14, 2020 19.71 20.17 19.64 20.02 594,590 +0.16(+0.78%)
Jan 13, 2020 19.97 20.16 19.85 19.86 360,018 -0.34(-1.68%)
Jan 10, 2020 20.61 20.77 20.09 20.20 290,050 -0.33(-1.61%)
Jan 09, 2020 20.65 20.72 20.46 20.53 320,659 +0.15(+0.72%)
Jan 08, 2020 20.04 20.50 19.98 20.39 382,782 +0.36(+1.79%)
Jan 07, 2020 19.92 20.11 19.70 20.03 332,350 -0.13(-0.64%)
Jan 06, 2020 20.19 20.42 20.01 20.16 555,877 -0.17(-0.86%)
Jan 03, 2020 20.08 20.47 20.07 20.33 333,650 -0.04(-0.18%)
Jan 02, 2020 20.19 20.41 20.10 20.37 285,773 +0.30(+1.51%)
Dec 31, 2019 19.92 20.12 19.92 20.06 101,261 +0.11(+0.55%)
Dec 30, 2019 20.00 20.08 19.88 19.95 205,838 +0.05(+0.28%)
Dec 27, 2019 20.05 20.05 19.78 19.90 348,366 -0.50(-2.43%)
Dec 26, 2019 20.14 20.40 20.14 20.39 262,865 +0.25(+1.23%)
Dec 24, 2019 19.94 20.18 19.91 20.15 55,372 +0.17(+0.83%)
Dec 23, 2019 19.72 20.01 19.62 19.98 277,680 +0.45(+2.30%)
Dec 20, 2019 19.79 19.79 19.52 19.53 215,494 -0.19(-0.98%)
Dec 19, 2019 19.67 19.94 19.61 19.72 343,879 -0.19(-0.97%)
Dec 18, 2019 19.46 19.92 19.28 19.92 534,128 +0.89(+4.68%)
Dec 17, 2019 18.74 19.05 18.74 19.03 210,518 +0.09(+0.48%)
Dec 16, 2019 18.99 19.11 18.92 18.94 331,905 +0.25(+1.33%)
Dec 13, 2019 18.56 18.86 18.53 18.69 413,330 -0.80(-4.10%)
Dec 12, 2019 19.25 19.57 19.17 19.49 488,384 +0.70(+3.71%)
Dec 11, 2019 18.69 18.80 18.61 18.79 477,919 +0.44(+2.40%)
Dec 10, 2019 18.42 18.54 18.28 18.35 495,293 -0.18(-0.99%)
Dec 09, 2019 18.32 18.64 18.32 18.53 503,798 +0.13(+0.70%)
Dec 06, 2019 17.96 18.45 17.96 18.40 830,366 +0.64(+3.62%)
Dec 05, 2019 17.56 17.84 17.52 17.76 281,454 +0.21(+1.20%)
Dec 04, 2019 17.50 17.69 17.47 17.55 311,662 +0.23(+1.32%)
Dec 03, 2019 17.17 17.40 17.06 17.32 363,354 -0.03(-0.16%)
Dec 02, 2019 17.29 17.40 17.25 17.35 350,247 +0.11(+0.64%)
Nov 29, 2019 17.29 17.48 17.16 17.24 288,306 +0.24(+1.40%)
Nov 27, 2019 17.32 17.32 16.91 17.00 341,389 -0.32(-1.85%)
Nov 26, 2019 17.03 17.35 16.82 17.32 729,759 +0.11(+0.64%)
Nov 25, 2019 17.35 17.38 17.07 17.21 271,218 -0.04(-0.21%)
Nov 22, 2019 17.22 17.28 17.00 17.25 291,249 -0.02(-0.11%)
Nov 21, 2019 17.25 17.35 16.93 17.27 394,209 +0.06(+0.37%)
Nov 20, 2019 17.19 17.37 17.15 17.20 176,820 -0.04(-0.21%)
Nov 19, 2019 17.28 17.42 17.21 17.24 367,683 +0.05(+0.27%)
Nov 18, 2019 17.06 17.37 17.05 17.19 660,853 -0.22(-1.26%)
Nov 15, 2019 17.29 17.43 17.24 17.41 244,706 +0.24(+1.39%)
Nov 14, 2019 17.28 17.28 16.91 17.17 463,724 +0.02(+0.11%)
Nov 13, 2019 17.31 17.46 16.94 17.16 694,217 -0.44(-2.50%)
Nov 12, 2019 17.50 17.62 17.36 17.60 574,655 -0.35(-1.94%)
Nov 11, 2019 17.65 18.00 17.65 17.94 310,248 +0.08(+0.46%)
Nov 08, 2019 18.24 18.45 17.78 17.86 581,627 -1.05(-5.58%)
Nov 07, 2019 18.80 18.98 18.75 18.92 232,961 +0.04(+0.19%)
Nov 06, 2019 18.80 19.10 18.68 18.88 181,966 -0.28(-1.44%)
Nov 05, 2019 19.22 19.30 19.05 19.16 223,596 -0.01(-0.05%)
Nov 04, 2019 19.30 19.40 19.15 19.16 189,988 -0.29(-1.51%)
Nov 01, 2019 19.12 19.48 19.02 19.46 451,153 +0.54(+2.86%)
Oct 31, 2019 19.24 19.40 18.73 18.92 444,029 -0.13(-0.67%)
Oct 30, 2019 18.65 19.10 18.51 19.05 299,642 +0.36(+1.91%)
Oct 29, 2019 19.24 19.25 18.68 18.69 389,258 -0.65(-3.37%)
Oct 28, 2019 19.34 19.44 19.22 19.34 245,169 +0.12(+0.62%)
Oct 25, 2019 18.80 19.22 18.74 19.22 216,148 +0.48(+2.55%)
Oct 24, 2019 18.92 19.02 18.67 18.74 179,624 -0.15(-0.78%)
Oct 23, 2019 18.85 19.00 18.77 18.89 248,936 -0.20(-1.06%)
Oct 22, 2019 18.81 19.26 18.80 19.09 774,873 +0.34(+1.81%)
Oct 21, 2019 18.32 18.78 18.24 18.75 667,598 +0.43(+2.35%)
Oct 18, 2019 18.31 18.45 18.20 18.32 182,467 -0.04(-0.20%)
Oct 17, 2019 18.37 18.52 18.27 18.36 324,104 +0.12(+0.65%)
Oct 16, 2019 17.85 18.26 17.78 18.24 273,786 +0.23(+1.27%)
Oct 15, 2019 18.18 18.20 17.99 18.01 197,090 -0.01(-0.05%)
Oct 14, 2019 17.92 18.06 17.75 18.02 204,379 -0.07(-0.41%)
Oct 11, 2019 17.87 18.31 17.86 18.09 473,389 +0.43(+2.44%)
Oct 10, 2019 17.59 18.02 17.58 17.66 343,204 +0.01(+0.05%)
Oct 09, 2019 17.75 17.88 17.52 17.65 271,242 +0.06(+0.37%)
Oct 08, 2019 17.95 18.01 17.53 17.59 485,238 -0.19(-1.08%)
Oct 07, 2019 18.08 18.28 17.77 17.78 232,514 -0.47(-2.56%)
Oct 04, 2019 18.00 18.28 17.97 18.25 285,799 +0.35(+1.95%)
Oct 03, 2019 17.66 18.01 17.59 17.90 419,313 +0.42(+2.41%)
Oct 02, 2019 17.63 17.64 17.30 17.48 445,591 -0.28(-1.55%)
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.