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

Xenia Hotels & Resorts Inc (NY: XHR )

14.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2021 18.24 18.59 17.91 18.39 1,099,783 -0.09(-0.51%)
Apr 29, 2021 18.35 18.80 18.19 18.48 965,341 +0.31(+1.72%)
Apr 28, 2021 17.90 18.39 17.75 18.17 1,076,433 +0.34(+1.91%)
Apr 27, 2021 17.56 17.98 17.30 17.83 518,903 +0.25(+1.40%)
Apr 26, 2021 17.86 18.11 17.51 17.59 492,390 -0.04(-0.22%)
Apr 23, 2021 17.23 17.78 17.10 17.62 484,437 +0.40(+2.31%)
Apr 22, 2021 17.68 17.76 17.12 17.23 743,844 -0.23(-1.30%)
Apr 21, 2021 16.87 17.66 16.74 17.45 1,593,051 +0.48(+2.84%)
Apr 20, 2021 17.28 17.42 16.74 16.97 856,546 -0.56(-3.19%)
Apr 19, 2021 17.48 17.84 17.28 17.53 980,491 -0.17(-0.96%)
Apr 16, 2021 18.08 18.08 17.69 17.70 487,184 -0.04(-0.21%)
Apr 15, 2021 18.02 18.02 17.60 17.74 823,035 -0.13(-0.74%)
Apr 14, 2021 17.86 18.52 17.79 17.87 521,802 +0.16(+0.91%)
Apr 13, 2021 17.66 17.82 17.39 17.71 652,381 -0.15(-0.85%)
Apr 12, 2021 17.95 17.97 17.48 17.86 675,131 -0.20(-1.10%)
Apr 09, 2021 18.35 18.35 17.86 18.06 532,933 -0.18(-0.99%)
Apr 08, 2021 18.47 18.47 17.94 18.24 360,833 -0.36(-1.93%)
Apr 07, 2021 18.83 19.03 18.20 18.60 371,780 -0.13(-0.71%)
Apr 06, 2021 18.92 19.14 18.59 18.73 290,821 -0.29(-1.54%)
Apr 05, 2021 19.18 19.35 18.66 19.02 412,644 +0.18(+0.95%)
Apr 01, 2021 18.72 18.87 18.51 18.84 486,444 +0.39(+2.10%)
Mar 31, 2021 18.64 18.89 18.17 18.46 1,005,579 -0.21(-1.12%)
Mar 30, 2021 18.33 19.00 18.33 18.66 341,982 +0.38(+2.07%)
Mar 29, 2021 18.88 19.41 18.29 18.29 437,180 -0.73(-3.83%)
Mar 26, 2021 18.77 19.09 18.53 19.01 383,851 +0.56(+3.03%)
Mar 25, 2021 17.84 18.65 17.46 18.46 584,302 +0.49(+2.74%)
Mar 24, 2021 18.00 18.88 17.96 17.96 549,003 +0.19(+1.07%)
Mar 23, 2021 18.34 18.58 17.68 17.77 433,309 -0.78(-4.18%)
Mar 22, 2021 19.45 19.45 18.49 18.55 473,617 -1.03(-5.27%)
Mar 19, 2021 19.74 19.74 18.83 19.58 1,918,308 -0.34(-1.71%)
Mar 18, 2021 20.06 20.25 19.73 19.92 817,261 -0.13(-0.66%)
Mar 17, 2021 19.55 20.19 19.47 20.06 627,179 +0.49(+2.52%)
Mar 16, 2021 19.78 19.78 19.10 19.56 438,062 -0.24(-1.19%)
Mar 15, 2021 19.71 20.00 19.36 19.80 721,412 +0.02(+0.10%)
Mar 12, 2021 19.66 19.88 19.20 19.78 610,380 +0.35(+1.80%)
Mar 11, 2021 19.16 19.44 18.63 19.43 578,687 +0.29(+1.53%)
Mar 10, 2021 18.75 19.36 18.63 19.14 698,066 +0.46(+2.48%)
Mar 09, 2021 18.66 19.00 18.05 18.67 681,333 +0.12(+0.66%)
Mar 08, 2021 18.06 18.87 17.77 18.55 676,648 +0.88(+4.98%)
Mar 05, 2021 18.33 18.52 17.21 17.67 915,200 -0.46(-2.56%)
Mar 04, 2021 18.27 18.40 17.54 18.13 1,064,943 -0.22(-1.19%)
Mar 03, 2021 17.68 18.49 17.53 18.35 676,211 +0.80(+4.53%)
Mar 02, 2021 17.78 18.14 17.43 17.56 838,342 -0.23(-1.28%)
Mar 01, 2021 19.40 19.40 17.78 17.78 1,079,981 -1.12(-5.91%)
Feb 26, 2021 18.48 19.60 17.79 18.90 790,631 +0.42(+2.25%)
Feb 25, 2021 19.23 19.23 18.26 18.48 584,013 -0.59(-3.08%)
Feb 24, 2021 18.62 19.25 18.36 19.07 709,958 +0.62(+3.39%)
Feb 23, 2021 17.85 18.54 17.68 18.45 454,788 +0.54(+3.01%)
Feb 22, 2021 17.09 18.17 17.00 17.91 849,121 +0.74(+4.30%)
Feb 19, 2021 16.88 17.39 16.81 17.17 546,774 +0.36(+2.14%)
Feb 18, 2021 16.12 16.87 15.85 16.81 712,679 +0.61(+3.74%)
Feb 17, 2021 16.00 16.21 15.56 16.20 522,970 +0.07(+0.41%)
Feb 16, 2021 15.41 16.14 15.41 16.14 776,477 +0.73(+4.73%)
Feb 12, 2021 14.94 15.53 14.91 15.41 766,118 +0.43(+2.84%)
Feb 11, 2021 14.85 15.09 14.66 14.98 713,477 +0.26(+1.73%)
Feb 10, 2021 14.69 15.06 14.66 14.73 411,449 +0.19(+1.30%)
Feb 09, 2021 15.34 15.34 14.52 14.54 632,607 -0.73(-4.77%)
Feb 08, 2021 14.83 15.28 14.70 15.27 664,460 +0.57(+3.86%)
Feb 05, 2021 14.96 15.05 14.65 14.70 350,252 -0.05(-0.32%)
Feb 04, 2021 14.42 14.82 14.31 14.75 261,157 +0.31(+2.16%)
Feb 03, 2021 14.40 14.67 14.08 14.43 289,470 -0.05(-0.33%)
Feb 02, 2021 14.40 14.64 14.11 14.48 275,649 +0.36(+2.55%)
Feb 01, 2021 13.79 14.17 13.59 14.12 331,509 +0.43(+3.11%)
Jan 29, 2021 14.26 14.26 13.44 13.70 719,524 -0.67(-4.68%)
Jan 28, 2021 13.89 15.00 13.83 14.37 560,594 +0.51(+3.69%)
Jan 27, 2021 13.60 14.11 13.39 13.86 720,369 -0.22(-1.55%)
Jan 26, 2021 14.71 14.79 14.05 14.07 374,447 -0.41(-2.81%)
Jan 25, 2021 14.73 15.02 14.27 14.48 399,172 -0.54(-3.59%)
Jan 22, 2021 14.85 15.04 14.48 15.02 418,718 -0.05(-0.31%)
Jan 21, 2021 15.47 15.47 14.89 15.07 519,089 -0.44(-2.81%)
Jan 20, 2021 15.25 15.83 15.06 15.50 835,914 -0.27(-1.74%)
Jan 19, 2021 15.74 15.78 15.31 15.78 744,713 +0.27(+1.77%)
Jan 15, 2021 15.32 15.65 15.04 15.50 633,413 -0.21(-1.33%)
Jan 14, 2021 15.79 16.09 15.60 15.71 498,642 +0.04(+0.24%)
Jan 13, 2021 15.16 15.74 15.15 15.67 461,586 +0.37(+2.41%)
Jan 12, 2021 15.27 15.49 14.88 15.30 650,300 +0.59(+3.99%)
Jan 11, 2021 14.77 14.99 14.46 14.72 452,575 -0.29(-1.95%)
Jan 08, 2021 15.28 15.28 14.66 15.01 554,910 -0.21(-1.37%)
Jan 07, 2021 15.41 15.52 14.96 15.22 554,915 -0.13(-0.86%)
Jan 06, 2021 14.80 15.74 14.72 15.35 1,090,892 +1.15(+8.13%)
Jan 05, 2021 13.86 14.35 13.86 14.20 659,281 +0.29(+2.11%)
Jan 04, 2021 14.50 14.69 13.76 13.90 508,256 -0.48(-3.36%)
Dec 31, 2020 14.39 14.39 14.39 348,157 +0.01(+0.07%)
Dec 30, 2020 14.20 14.80 14.20 14.38 348,157 +0.13(+0.93%)
Dec 29, 2020 14.62 14.85 14.23 14.24 346,084 -0.32(-2.21%)
Dec 28, 2020 14.28 14.75 14.25 14.57 643,496 +0.37(+2.60%)
Dec 24, 2020 14.16 14.23 13.91 14.20 184,794 +0.25(+1.76%)
Dec 23, 2020 13.75 14.06 13.49 13.95 513,397 +0.41(+3.01%)
Dec 22, 2020 13.52 13.74 13.19 13.54 525,661 +0.03(+0.21%)
Dec 21, 2020 13.45 13.86 13.13 13.52 542,676 -0.27(-1.92%)
Dec 18, 2020 14.09 14.27 13.75 13.78 1,342,794 -0.42(-2.93%)
Dec 17, 2020 14.40 14.41 13.85 14.20 1,171,487 -0.22(-1.51%)
Dec 16, 2020 14.28 14.62 14.06 14.41 1,027,284 +0.17(+1.20%)
Dec 15, 2020 13.66 14.28 13.57 14.24 1,286,550 +0.72(+5.32%)
Dec 14, 2020 14.16 14.41 13.52 13.52 1,620,365 -0.79(-5.49%)
Dec 11, 2020 14.16 14.73 14.16 14.31 1,580,311 -0.09(-0.66%)
Dec 10, 2020 14.46 14.53 14.07 14.41 1,204,741 +0.10(+0.73%)
Dec 09, 2020 14.56 14.69 14.21 14.30 1,398,028 -0.02(-0.13%)
Dec 08, 2020 13.99 14.50 13.99 14.32 693,578 +0.12(+0.87%)
Dec 07, 2020 14.74 14.85 14.15 14.20 1,055,782 -0.69(-4.64%)
Dec 04, 2020 14.46 15.00 14.41 14.89 515,289 +0.65(+4.59%)
Dec 03, 2020 14.22 14.48 14.08 14.23 699,169 +0.15(+1.08%)
Dec 02, 2020 13.54 14.20 13.51 14.08 670,227 +0.10(+0.74%)
Dec 01, 2020 13.67 14.26 13.67 13.98 978,693 +0.64(+4.83%)
Nov 30, 2020 13.77 14.04 13.22 13.34 1,222,447 -0.63(-4.54%)
Nov 27, 2020 14.02 14.12 13.79 13.97 193,563 -0.12(-0.87%)
Nov 25, 2020 13.83 14.14 13.60 14.09 716,460 -0.16(-1.13%)
Nov 24, 2020 13.71 14.42 13.58 14.25 1,526,793 +0.92(+6.88%)
Nov 23, 2020 13.25 13.79 13.13 13.34 1,507,616 +0.84(+6.74%)
Nov 20, 2020 12.73 12.96 12.46 12.49 814,298 -0.36(-2.80%)
Nov 19, 2020 12.36 12.90 12.20 12.85 830,213 +0.37(+2.96%)
Nov 18, 2020 12.59 12.92 12.39 12.48 1,489,677 -0.03(-0.23%)
Nov 17, 2020 11.58 12.54 11.58 12.51 980,314 +0.61(+5.09%)
Nov 16, 2020 11.70 12.19 11.50 11.91 1,310,682 +0.80(+7.25%)
Nov 13, 2020 10.33 11.30 10.33 11.10 1,146,695 +0.96(+9.42%)
Nov 12, 2020 10.34 10.52 9.900 10.15 1,059,067 -0.43(-4.03%)
Nov 11, 2020 11.37 11.37 10.26 10.57 708,010 -0.82(-7.23%)
Nov 10, 2020 11.15 11.66 10.97 11.40 2,317,040 +0.15(+1.35%)
Nov 09, 2020 10.26 11.67 10.01 11.24 2,903,102 +2.92(+35.15%)
Nov 06, 2020 8.594 8.698 8.234 8.319 552,691 -0.28(-3.30%)
Nov 05, 2020 8.319 8.679 8.319 8.603 466,795 +0.27(+3.30%)
Nov 04, 2020 8.679 8.693 8.329 8.329 413,642 -0.52(-5.88%)
Nov 03, 2020 8.480 8.954 8.471 8.849 784,979 +0.61(+7.35%)
Nov 02, 2020 7.865 8.263 7.846 8.244 687,901 +0.44(+5.70%)
Oct 30, 2020 8.395 8.655 7.638 7.799 1,248,020 -0.48(-5.83%)
Oct 29, 2020 7.875 8.310 7.780 8.282 1,300,206 +0.34(+4.29%)
Oct 28, 2020 8.130 8.158 7.856 7.941 608,556 -0.34(-4.11%)
Oct 27, 2020 8.670 8.679 8.211 8.282 699,998 -0.26(-3.10%)
Oct 26, 2020 8.726 8.774 8.452 8.547 881,069 -0.37(-4.14%)
Oct 23, 2020 8.887 9.228 8.797 8.916 1,035,861 +0.13(+1.51%)
Oct 22, 2020 8.376 8.878 8.329 8.783 691,560 +0.45(+5.45%)
Oct 21, 2020 8.348 8.376 8.187 8.329 292,253 -0.03(-0.34%)
Oct 20, 2020 8.177 8.556 8.116 8.357 490,367 +0.29(+3.64%)
Oct 19, 2020 8.206 8.291 8.017 8.064 550,153 -0.12(-1.50%)
Oct 16, 2020 8.329 8.364 8.045 8.187 417,556 -0.18(-2.15%)
Oct 15, 2020 7.856 8.414 7.808 8.367 586,389 +0.35(+4.37%)
Oct 14, 2020 8.215 8.481 7.946 8.017 687,805 -0.24(-2.87%)
Oct 13, 2020 8.859 8.878 8.211 8.253 684,005 -0.75(-8.31%)
Oct 12, 2020 8.972 9.086 8.783 9.001 384,281 -0.05(-0.52%)
Oct 09, 2020 9.285 9.304 8.925 9.048 511,274 -0.15(-1.65%)
Oct 08, 2020 8.906 9.209 8.793 9.200 424,671 +0.42(+4.74%)
Oct 07, 2020 8.868 8.868 8.499 8.783 1,010,577 +0.03(+0.32%)
Oct 06, 2020 8.660 9.124 8.518 8.755 978,772 +0.22(+2.55%)
Oct 05, 2020 8.660 8.755 8.376 8.537 301,645 -0.05(-0.55%)
Oct 02, 2020 8.329 8.641 8.178 8.584 486,867 +0.00(+0.00%)
Oct 01, 2020 8.300 8.603 8.263 8.584 452,411 +0.27(+3.30%)
Sep 30, 2020 8.405 8.707 8.239 8.310 1,033,974 -0.06(-0.68%)
Sep 29, 2020 8.707 8.726 8.291 8.367 940,170 -0.16(-1.89%)
Sep 28, 2020 8.253 8.641 8.253 8.528 747,254 +0.50(+6.25%)
Sep 25, 2020 7.610 8.050 7.581 8.026 574,140 +0.36(+4.69%)
Sep 24, 2020 7.780 7.884 7.548 7.666 592,335 -0.08(-0.98%)
Sep 23, 2020 7.903 8.206 7.742 7.742 919,760 -0.16(-2.04%)
Sep 22, 2020 7.979 8.177 7.818 7.903 810,744 -0.07(-0.83%)
Sep 21, 2020 8.575 8.575 7.931 7.969 1,407,921 -0.92(-10.33%)
Sep 18, 2020 9.077 9.156 8.783 8.887 3,128,925 -0.09(-0.95%)
Sep 17, 2020 8.906 9.129 8.774 8.972 807,718 -0.09(-1.04%)
Sep 16, 2020 9.105 9.204 8.821 9.067 788,219 +0.00(+0.00%)
Sep 15, 2020 8.849 9.219 8.726 9.067 854,062 +0.24(+2.68%)
Sep 14, 2020 8.244 8.878 8.168 8.830 1,211,193 +0.73(+9.00%)
Sep 11, 2020 8.452 8.452 8.045 8.102 658,137 -0.33(-3.93%)
Sep 10, 2020 8.442 8.594 8.386 8.433 700,090 -0.01(-0.11%)
Sep 09, 2020 8.679 8.679 8.442 8.442 620,807 -0.17(-1.98%)
Sep 08, 2020 8.830 8.830 8.354 8.613 682,679 -0.35(-3.91%)
Sep 04, 2020 8.774 8.963 8.594 8.963 528,390 +0.33(+3.84%)
Sep 03, 2020 8.565 8.925 8.447 8.632 607,060 +0.14(+1.67%)
Sep 02, 2020 8.395 8.499 8.310 8.490 559,860 +0.10(+1.24%)
Sep 01, 2020 8.405 8.603 8.329 8.386 475,327 -0.11(-1.34%)
Aug 31, 2020 8.935 9.020 8.490 8.499 675,827 -0.50(-5.57%)
Aug 28, 2020 8.935 9.001 8.726 9.001 498,489 +0.19(+2.15%)
Aug 27, 2020 8.584 8.972 8.584 8.812 585,154 +0.33(+3.91%)
Aug 26, 2020 8.688 8.745 8.376 8.480 701,098 -0.24(-2.71%)
Aug 25, 2020 8.688 8.783 8.499 8.717 570,468 +0.13(+1.54%)
Aug 24, 2020 8.187 8.594 7.979 8.584 445,001 +0.47(+5.83%)
Aug 21, 2020 8.263 8.362 8.045 8.111 499,968 -0.17(-2.06%)
Aug 20, 2020 8.121 8.414 8.054 8.282 390,453 +0.07(+0.81%)
Aug 19, 2020 8.140 8.367 8.073 8.215 517,301 -0.01(-0.12%)
Aug 18, 2020 8.433 8.490 8.171 8.225 436,408 -0.22(-2.58%)
Aug 17, 2020 8.707 8.707 8.348 8.442 375,627 -0.25(-2.83%)
Aug 14, 2020 8.537 8.906 8.476 8.688 409,526 +0.07(+0.77%)
Aug 13, 2020 8.830 9.105 8.594 8.622 590,415 -0.30(-3.39%)
Aug 12, 2020 9.077 9.143 8.698 8.925 558,812 +0.02(+0.21%)
Aug 11, 2020 9.048 9.360 8.830 8.906 1,363,861 -0.05(-0.53%)
Aug 10, 2020 8.745 9.124 8.726 8.954 1,087,527 +0.30(+3.50%)
Aug 07, 2020 7.931 8.651 7.912 8.651 752,594 +0.63(+7.91%)
Aug 06, 2020 7.827 8.083 7.733 8.017 564,270 +0.21(+2.67%)
Aug 05, 2020 7.789 7.855 7.572 7.808 428,487 +0.14(+1.85%)
Aug 04, 2020 7.155 7.761 7.155 7.666 866,351 +0.47(+6.58%)
Aug 03, 2020 7.486 7.543 7.155 7.193 1,221,004 -0.34(-4.52%)
Jul 31, 2020 7.515 7.638 7.288 7.534 1,028,042 -0.23(-2.93%)
Jul 30, 2020 7.761 7.827 7.373 7.761 1,041,759 -0.38(-4.65%)
Jul 29, 2020 7.988 8.140 7.685 8.140 557,038 +0.11(+1.42%)
Jul 28, 2020 7.695 8.130 7.581 8.026 689,758 +0.22(+2.79%)
Jul 27, 2020 7.988 8.045 7.704 7.808 677,422 -0.24(-2.94%)
Jul 24, 2020 8.092 8.177 7.856 8.045 975,002 -0.09(-1.16%)
Jul 23, 2020 7.969 8.187 7.922 8.140 609,583 +0.03(+0.35%)
Jul 22, 2020 8.140 8.357 8.045 8.111 460,154 -0.15(-1.83%)
Jul 21, 2020 8.187 8.433 8.111 8.263 381,043 +0.21(+2.59%)
Jul 20, 2020 8.215 8.300 7.922 8.054 384,342 -0.28(-3.41%)
Jul 17, 2020 8.528 8.603 8.206 8.338 825,392 -0.19(-2.22%)
Jul 16, 2020 8.622 8.660 8.319 8.528 562,214 -0.23(-2.59%)
Jul 15, 2020 8.518 8.906 8.423 8.755 794,937 +0.63(+7.81%)
Jul 14, 2020 8.215 8.490 8.026 8.121 1,194,586 -0.09(-1.04%)
Jul 13, 2020 8.329 8.670 8.017 8.206 1,390,918 -0.04(-0.46%)
Jul 10, 2020 8.073 8.329 8.007 8.244 1,179,026 +0.18(+2.23%)
Jul 09, 2020 8.045 8.130 7.818 8.064 870,204 -0.06(-0.70%)
Jul 08, 2020 8.206 8.291 7.827 8.121 703,202 -0.13(-1.61%)
Jul 07, 2020 8.537 8.537 8.187 8.253 683,332 -0.50(-5.73%)
Jul 06, 2020 9.001 9.209 8.490 8.755 565,065 +0.16(+1.87%)
Jul 02, 2020 9.029 9.256 8.551 8.594 740,549 -0.11(-1.30%)
Jul 01, 2020 8.849 9.578 8.670 8.707 1,482,777 -0.12(-1.39%)
Jun 30, 2020 8.783 9.237 8.584 8.830 1,195,058 -0.16(-1.79%)
Jun 29, 2020 8.537 9.067 8.423 8.991 775,287 +0.64(+7.71%)
Jun 26, 2020 8.442 8.499 8.215 8.348 1,499,906 -0.24(-2.76%)
Jun 25, 2020 8.603 8.906 8.386 8.584 1,008,510 -0.11(-1.31%)
Jun 24, 2020 8.679 8.759 8.229 8.698 1,099,408 -0.33(-3.67%)
Jun 23, 2020 9.039 9.228 8.726 9.029 1,055,992 +0.04(+0.42%)
Jun 22, 2020 8.972 9.185 8.622 8.991 1,172,278 -0.07(-0.73%)
Jun 19, 2020 9.805 9.805 8.982 9.058 3,103,145 -0.60(-6.18%)
Jun 18, 2020 9.881 10.11 9.540 9.654 1,165,551 -0.53(-5.20%)
Jun 17, 2020 10.87 10.93 10.02 10.18 1,333,778 -0.77(-7.00%)
Jun 16, 2020 11.35 11.37 10.74 10.95 1,306,593 +0.44(+4.14%)
Jun 15, 2020 10.05 10.88 9.985 10.52 1,139,211 -0.38(-3.47%)
Jun 12, 2020 11.04 11.23 10.39 10.89 1,483,107 +0.86(+8.58%)
Jun 11, 2020 10.18 10.70 9.947 10.03 1,276,301 -1.03(-9.32%)
Jun 10, 2020 12.40 12.66 10.87 11.06 1,109,623 -1.59(-12.57%)
Jun 09, 2020 13.12 13.21 12.51 12.65 1,551,325 -1.24(-8.92%)
Jun 08, 2020 12.46 13.96 12.42 13.89 3,734,305 +2.21(+18.96%)
Jun 05, 2020 11.13 12.81 11.13 11.68 2,488,010 +1.53(+15.11%)
Jun 04, 2020 9.086 10.16 8.868 10.15 1,832,454 +1.07(+11.78%)
Jun 03, 2020 8.887 9.417 8.887 9.077 924,603 +0.43(+4.92%)
Jun 02, 2020 8.906 9.048 8.603 8.651 673,732 -0.06(-0.65%)
Jun 01, 2020 8.603 8.963 8.518 8.707 908,572 +0.19(+2.22%)
May 29, 2020 8.594 8.797 8.442 8.518 985,779 -0.32(-3.64%)
May 28, 2020 9.408 9.512 8.537 8.840 1,024,513 -0.41(-4.40%)
May 27, 2020 8.897 9.256 8.660 9.247 1,966,933 +0.74(+8.68%)
May 26, 2020 8.083 8.556 8.035 8.509 1,611,199 +0.99(+13.22%)
May 22, 2020 7.950 7.979 7.430 7.515 1,107,813 -0.40(-5.02%)
May 21, 2020 7.780 8.111 7.780 7.912 1,003,843 +0.06(+0.72%)
May 20, 2020 8.035 8.300 7.714 7.856 800,495 +0.02(+0.24%)
May 19, 2020 7.752 8.291 7.382 7.837 1,121,887 -0.08(-0.96%)
May 18, 2020 7.420 8.092 7.401 7.912 2,213,703 +0.96(+13.74%)
May 15, 2020 6.843 7.032 6.559 6.956 2,204,110 +0.05(+0.68%)
May 14, 2020 6.161 6.956 5.816 6.909 1,832,501 +0.52(+8.15%)
May 13, 2020 6.739 6.739 6.105 6.389 1,664,374 -0.49(-7.15%)
May 12, 2020 7.354 7.572 6.833 6.881 2,036,151 -0.30(-4.22%)
May 11, 2020 8.310 8.310 7.165 7.184 1,951,601 -1.36(-15.95%)
May 08, 2020 8.338 8.688 8.253 8.547 1,118,696 +0.47(+5.86%)
May 07, 2020 7.837 8.234 7.837 8.073 1,171,978 +0.35(+4.53%)
May 06, 2020 7.988 8.140 7.685 7.723 746,497 -0.32(-4.00%)
May 05, 2020 8.963 9.162 8.007 8.045 675,560 -0.64(-7.41%)
May 04, 2020 8.405 8.764 8.244 8.688 682,999 -0.02(-0.22%)
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.