Skip to main content

Telefonica S.A. ADR (NY: TEF )

4.270 +0.080 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.948 3.956 3.916 3.940 2,199,447 -0.07(-1.79%)
Aug 30, 2021 4.011 4.019 3.988 4.011 1,231,566 -0.01(-0.20%)
Aug 27, 2021 3.972 4.019 3.964 4.019 1,346,229 +0.06(+1.41%)
Aug 26, 2021 4.003 4.007 3.948 3.964 1,761,460 -0.06(-1.39%)
Aug 25, 2021 3.995 4.035 3.984 4.019 1,453,816 +0.04(+1.00%)
Aug 24, 2021 3.948 3.988 3.940 3.980 1,163,839 +0.01(+0.20%)
Aug 23, 2021 3.956 3.980 3.940 3.972 2,506,060 +0.02(+0.60%)
Aug 20, 2021 3.932 3.980 3.916 3.948 1,410,529 +0.00(+0.00%)
Aug 19, 2021 3.948 3.988 3.924 3.948 1,821,533 -0.05(-1.20%)
Aug 18, 2021 3.980 4.019 3.964 3.995 2,039,783 +0.03(+0.80%)
Aug 17, 2021 3.956 3.988 3.932 3.964 1,379,880 -0.03(-0.80%)
Aug 16, 2021 3.988 4.003 3.957 3.995 1,749,664 -0.03(-0.79%)
Aug 13, 2021 4.027 4.035 3.995 4.027 2,299,177 +0.03(+0.80%)
Aug 12, 2021 3.980 4.011 3.964 3.995 2,169,833 +0.02(+0.40%)
Aug 11, 2021 3.948 3.980 3.940 3.980 2,510,717 +0.07(+1.83%)
Aug 10, 2021 3.876 3.908 3.868 3.908 1,072,990 +0.03(+0.82%)
Aug 09, 2021 3.868 3.876 3.860 3.876 1,410,237 +0.06(+1.46%)
Aug 06, 2021 3.804 3.840 3.804 3.820 1,498,889 +0.00(+0.00%)
Aug 05, 2021 3.804 3.844 3.804 3.820 884,845 +0.01(+0.21%)
Aug 04, 2021 3.844 3.852 3.804 3.812 1,171,008 -0.03(-0.83%)
Aug 03, 2021 3.804 3.852 3.781 3.844 2,815,893 +0.13(+3.43%)
Aug 02, 2021 3.709 3.733 3.701 3.717 2,422,946 +0.06(+1.74%)
Jul 30, 2021 3.637 3.669 3.633 3.653 1,501,540 +0.07(+2.00%)
Jul 29, 2021 3.590 3.613 3.566 3.582 1,054,222 -0.02(-0.66%)
Jul 28, 2021 3.590 3.606 3.566 3.606 1,432,793 -0.01(-0.22%)
Jul 27, 2021 3.550 3.613 3.542 3.613 1,303,648 +0.02(+0.66%)
Jul 26, 2021 3.550 3.590 3.550 3.590 1,680,192 +0.06(+1.81%)
Jul 23, 2021 3.526 3.534 3.503 3.526 2,267,664 +0.05(+1.37%)
Jul 22, 2021 3.534 3.534 3.478 3.478 1,312,610 -0.03(-0.91%)
Jul 21, 2021 3.502 3.534 3.486 3.510 2,109,257 +0.10(+2.80%)
Jul 20, 2021 3.391 3.438 3.375 3.414 1,651,365 +0.01(+0.23%)
Jul 19, 2021 3.454 3.454 3.391 3.407 2,758,678 -0.10(-2.73%)
Jul 16, 2021 3.502 3.510 3.474 3.502 1,343,145 +0.01(+0.23%)
Jul 15, 2021 3.478 3.502 3.470 3.494 2,367,979 -0.04(-1.13%)
Jul 14, 2021 3.566 3.582 3.534 3.534 1,211,919 -0.01(-0.22%)
Jul 13, 2021 3.582 3.590 3.534 3.542 2,233,021 -0.06(-1.55%)
Jul 12, 2021 3.566 3.613 3.566 3.598 1,527,748 +0.02(+0.67%)
Jul 09, 2021 3.558 3.582 3.534 3.574 1,331,779 +0.05(+1.35%)
Jul 08, 2021 3.542 3.550 3.510 3.526 2,090,084 -0.06(-1.56%)
Jul 07, 2021 3.582 3.590 3.558 3.582 1,651,296 -0.02(-0.66%)
Jul 06, 2021 3.669 3.677 3.598 3.606 3,549,264 -0.13(-3.41%)
Jul 02, 2021 3.749 3.749 3.717 3.733 1,419,251 -0.01(-0.21%)
Jul 01, 2021 3.757 3.773 3.741 3.741 1,726,418 +0.00(+0.00%)
Jun 30, 2021 3.741 3.757 3.733 3.741 1,644,820 +0.02(+0.64%)
Jun 29, 2021 3.701 3.757 3.701 3.717 2,331,731 +0.02(+0.43%)
Jun 28, 2021 3.741 3.741 3.693 3.701 2,086,647 -0.07(-1.90%)
Jun 25, 2021 3.789 3.797 3.757 3.773 1,444,539 +0.00(+0.00%)
Jun 24, 2021 3.765 3.781 3.757 3.773 2,027,401 +0.03(+0.85%)
Jun 23, 2021 3.789 3.789 3.741 3.741 3,201,809 -0.07(-1.88%)
Jun 22, 2021 3.797 3.820 3.781 3.812 2,222,870 -0.02(-0.42%)
Jun 21, 2021 3.797 3.836 3.781 3.828 2,261,918 +0.06(+1.69%)
Jun 18, 2021 3.749 3.797 3.741 3.765 8,503,009 -0.10(-2.67%)
Jun 17, 2021 3.884 3.900 3.844 3.868 2,383,919 -0.04(-1.02%)
Jun 16, 2021 3.964 3.980 3.900 3.908 2,564,491 -0.08(-2.00%)
Jun 15, 2021 3.964 4.011 3.964 3.988 2,853,571 -0.04(-0.99%)
Jun 14, 2021 4.003 4.031 3.995 4.027 2,685,914 +0.04(+1.00%)
Jun 11, 2021 3.972 3.992 3.956 3.988 1,468,412 -0.04(-0.99%)
Jun 10, 2021 3.988 4.027 3.980 4.027 2,212,879 +0.13(+3.27%)
Jun 09, 2021 3.908 3.908 3.884 3.900 2,243,926 +0.02(+0.62%)
Jun 08, 2021 3.836 3.892 3.828 3.876 1,950,646 +0.04(+1.04%)
Jun 07, 2021 3.789 3.852 3.789 3.836 2,758,236 +0.07(+1.90%)
Jun 04, 2021 3.749 3.769 3.733 3.765 2,121,293 -0.03(-0.84%)
Jun 03, 2021 3.757 3.797 3.757 3.797 2,734,462 +0.01(+0.21%)
Jun 02, 2021 3.765 3.789 3.753 3.789 3,063,734 -0.02(-0.63%)
Jun 01, 2021 3.820 3.836 3.804 3.812 3,589,272 +0.03(+0.75%)
May 28, 2021 3.761 3.799 3.754 3.784 3,605,332 -0.03(-0.80%)
May 27, 2021 3.852 3.875 3.769 3.815 2,817,956 -0.06(-1.57%)
May 26, 2021 3.875 3.879 3.852 3.875 927,900 +0.01(+0.20%)
May 25, 2021 3.890 3.898 3.852 3.868 1,553,362 -0.04(-0.97%)
May 24, 2021 3.890 3.910 3.883 3.906 1,595,497 +0.00(+0.00%)
May 21, 2021 3.906 3.913 3.890 3.906 1,223,324 +0.03(+0.78%)
May 20, 2021 3.845 3.883 3.822 3.875 1,664,881 -0.04(-0.97%)
May 19, 2021 3.860 3.921 3.833 3.913 2,987,690 +0.04(+0.98%)
May 18, 2021 3.845 3.898 3.845 3.875 2,360,833 -0.01(-0.20%)
May 17, 2021 3.837 3.883 3.837 3.883 2,572,239 +0.11(+3.02%)
May 14, 2021 3.708 3.769 3.708 3.769 2,485,227 +0.11(+3.11%)
May 13, 2021 3.595 3.663 3.572 3.655 2,047,533 +0.04(+1.05%)
May 12, 2021 3.633 3.663 3.617 3.617 2,083,693 -0.08(-2.05%)
May 11, 2021 3.693 3.724 3.663 3.693 2,509,852 -0.08(-2.01%)
May 10, 2021 3.769 3.815 3.761 3.769 4,163,290 +0.11(+2.90%)
May 07, 2021 3.640 3.674 3.633 3.663 2,586,837 -0.02(-0.62%)
May 06, 2021 3.648 3.708 3.640 3.686 1,629,168 +0.06(+1.67%)
May 05, 2021 3.625 3.640 3.610 3.625 1,541,838 +0.01(+0.21%)
May 04, 2021 3.633 3.655 3.579 3.617 2,148,546 +0.04(+1.06%)
May 03, 2021 3.557 3.587 3.549 3.579 2,730,505 +0.02(+0.64%)
Apr 30, 2021 3.602 3.602 3.542 3.557 1,229,900 -0.05(-1.26%)
Apr 29, 2021 3.572 3.602 3.549 3.602 2,079,611 +0.04(+1.06%)
Apr 28, 2021 3.557 3.572 3.549 3.564 1,038,167 +0.04(+1.08%)
Apr 27, 2021 3.519 3.534 3.511 3.526 1,578,582 +0.04(+1.09%)
Apr 26, 2021 3.473 3.504 3.462 3.488 1,977,084 +0.08(+2.22%)
Apr 23, 2021 3.397 3.413 3.375 3.413 1,568,660 +0.03(+0.90%)
Apr 22, 2021 3.397 3.420 3.375 3.382 2,613,141 -0.05(-1.33%)
Apr 21, 2021 3.382 3.435 3.375 3.428 1,510,710 +0.01(+0.22%)
Apr 20, 2021 3.420 3.420 3.390 3.420 2,052,002 -0.05(-1.53%)
Apr 19, 2021 3.458 3.496 3.458 3.473 1,619,633 +0.01(+0.22%)
Apr 16, 2021 3.420 3.466 3.420 3.466 1,425,059 +0.08(+2.24%)
Apr 15, 2021 3.428 3.428 3.382 3.390 1,591,500 -0.05(-1.54%)
Apr 14, 2021 3.405 3.451 3.397 3.443 2,245,064 +0.01(+0.22%)
Apr 13, 2021 3.420 3.458 3.397 3.435 2,901,543 -0.04(-1.09%)
Apr 12, 2021 3.488 3.504 3.466 3.473 1,191,970 +0.01(+0.22%)
Apr 09, 2021 3.466 3.473 3.451 3.466 818,482 -0.02(-0.65%)
Apr 08, 2021 3.451 3.492 3.435 3.488 1,180,589 +0.01(+0.22%)
Apr 07, 2021 3.488 3.504 3.458 3.481 1,188,846 +0.03(+0.88%)
Apr 06, 2021 3.435 3.466 3.428 3.451 2,338,730 -0.04(-1.09%)
Apr 05, 2021 3.451 3.496 3.451 3.488 2,315,512 +0.05(+1.55%)
Apr 01, 2021 3.443 3.443 3.405 3.435 2,368,154 +0.00(+0.00%)
Mar 31, 2021 3.473 3.481 3.435 3.435 2,073,840 -0.02(-0.44%)
Mar 30, 2021 3.466 3.475 3.435 3.451 2,307,217 -0.06(-1.73%)
Mar 29, 2021 3.496 3.526 3.488 3.511 2,991,238 -0.14(-3.74%)
Mar 26, 2021 3.648 3.655 3.625 3.648 1,196,274 +0.04(+1.05%)
Mar 25, 2021 3.572 3.617 3.564 3.610 1,205,250 -0.01(-0.21%)
Mar 24, 2021 3.587 3.633 3.579 3.617 1,292,030 -0.03(-0.83%)
Mar 23, 2021 3.640 3.686 3.633 3.648 1,254,198 +0.02(+0.63%)
Mar 22, 2021 3.617 3.640 3.602 3.625 1,338,416 -0.05(-1.44%)
Mar 19, 2021 3.693 3.701 3.655 3.678 1,876,563 -0.05(-1.42%)
Mar 18, 2021 3.731 3.777 3.724 3.731 1,890,274 -0.03(-0.81%)
Mar 17, 2021 3.701 3.777 3.701 3.761 2,604,660 +0.02(+0.40%)
Mar 16, 2021 3.724 3.754 3.701 3.746 2,112,032 +0.02(+0.61%)
Mar 15, 2021 3.769 3.777 3.708 3.724 2,898,841 +0.02(+0.61%)
Mar 12, 2021 3.640 3.708 3.625 3.701 2,354,440 +0.05(+1.24%)
Mar 11, 2021 3.625 3.663 3.610 3.655 1,745,023 +0.04(+1.05%)
Mar 10, 2021 3.610 3.625 3.564 3.617 2,132,856 +0.14(+3.92%)
Mar 09, 2021 3.496 3.496 3.435 3.481 1,546,436 -0.05(-1.29%)
Mar 08, 2021 3.526 3.549 3.511 3.526 2,435,110 -0.05(-1.27%)
Mar 05, 2021 3.519 3.572 3.492 3.572 3,000,181 +0.10(+2.84%)
Mar 04, 2021 3.473 3.519 3.428 3.473 3,218,527 +0.07(+2.00%)
Mar 03, 2021 3.382 3.428 3.375 3.405 3,449,289 -0.03(-0.88%)
Mar 02, 2021 3.413 3.451 3.382 3.435 1,561,672 +0.06(+1.80%)
Mar 01, 2021 3.375 3.413 3.367 3.375 1,935,657 +0.08(+2.53%)
Feb 26, 2021 3.329 3.337 3.269 3.291 5,096,562 -0.09(-2.69%)
Feb 25, 2021 3.428 3.458 3.360 3.382 3,778,926 -0.11(-3.04%)
Feb 24, 2021 3.329 3.519 3.314 3.488 4,443,658 +0.10(+2.91%)
Feb 23, 2021 3.367 3.397 3.344 3.390 1,737,211 -0.02(-0.67%)
Feb 22, 2021 3.375 3.435 3.367 3.413 1,929,437 -0.03(-0.88%)
Feb 19, 2021 3.481 3.496 3.435 3.443 1,981,791 -0.03(-0.87%)
Feb 18, 2021 3.466 3.481 3.428 3.473 3,064,112 -0.02(-0.43%)
Feb 17, 2021 3.473 3.504 3.466 3.488 1,778,385 -0.04(-1.08%)
Feb 16, 2021 3.496 3.534 3.473 3.526 4,488,297 +0.05(+1.31%)
Feb 12, 2021 3.458 3.496 3.458 3.481 1,573,011 -0.03(-0.86%)
Feb 11, 2021 3.473 3.511 3.466 3.511 2,003,888 +0.00(+0.00%)
Feb 10, 2021 3.511 3.519 3.466 3.511 1,321,172 +0.05(+1.31%)
Feb 09, 2021 3.473 3.473 3.435 3.466 1,255,201 -0.05(-1.51%)
Feb 08, 2021 3.549 3.557 3.504 3.519 1,261,157 +0.01(+0.22%)
Feb 05, 2021 3.504 3.519 3.485 3.511 1,423,213 +0.07(+1.98%)
Feb 04, 2021 3.413 3.443 3.405 3.443 962,948 +0.03(+0.89%)
Feb 03, 2021 3.413 3.435 3.405 3.413 2,497,232 +0.10(+2.97%)
Feb 02, 2021 3.291 3.337 3.284 3.314 3,162,665 -0.01(-0.23%)
Feb 01, 2021 3.337 3.337 3.299 3.322 1,356,661 +0.03(+0.92%)
Jan 29, 2021 3.344 3.344 3.269 3.291 1,239,526 -0.04(-1.14%)
Jan 28, 2021 3.337 3.367 3.329 3.329 1,701,859 -0.05(-1.57%)
Jan 27, 2021 3.458 3.481 3.382 3.382 3,530,355 -0.05(-1.55%)
Jan 26, 2021 3.397 3.443 3.382 3.435 1,915,317 +0.08(+2.26%)
Jan 25, 2021 3.322 3.360 3.299 3.360 1,451,001 -0.02(-0.67%)
Jan 22, 2021 3.382 3.409 3.375 3.382 1,667,954 -0.05(-1.33%)
Jan 21, 2021 3.466 3.466 3.413 3.428 1,638,622 -0.06(-1.74%)
Jan 20, 2021 3.488 3.488 3.458 3.488 1,161,872 +0.01(+0.22%)
Jan 19, 2021 3.534 3.538 3.473 3.481 1,828,431 +0.02(+0.66%)
Jan 15, 2021 3.504 3.511 3.451 3.458 3,482,805 -0.12(-3.39%)
Jan 14, 2021 3.549 3.587 3.542 3.579 3,417,999 -0.09(-2.48%)
Jan 13, 2021 3.648 3.716 3.640 3.670 4,599,747 +0.30(+9.01%)
Jan 12, 2021 3.344 3.375 3.329 3.367 3,273,459 +0.04(+1.14%)
Jan 11, 2021 3.291 3.344 3.284 3.329 3,060,453 -0.02(-0.68%)
Jan 08, 2021 3.367 3.367 3.318 3.352 2,788,802 -0.02(-0.67%)
Jan 07, 2021 3.329 3.382 3.322 3.375 3,770,690 +0.08(+2.53%)
Jan 06, 2021 3.276 3.314 3.257 3.291 2,601,842 +0.17(+5.34%)
Jan 05, 2021 3.109 3.140 3.094 3.124 1,996,006 +0.05(+1.48%)
Jan 04, 2021 3.132 3.147 3.071 3.079 2,130,271 +0.02(+0.50%)
Dec 31, 2020 3.064 3.064 3.064 1,983,379 +0.01(+0.25%)
Dec 30, 2020 3.079 3.102 3.056 3.056 1,983,379 -0.03(-0.98%)
Dec 29, 2020 3.079 3.102 3.064 3.087 1,610,097 +0.03(+0.99%)
Dec 28, 2020 3.102 3.124 3.056 3.056 2,666,913 -0.07(-2.18%)
Dec 24, 2020 3.124 3.140 3.105 3.124 1,185,461 +0.05(+1.48%)
Dec 23, 2020 3.041 3.094 3.033 3.079 3,533,728 +0.10(+3.31%)
Dec 22, 2020 2.965 2.995 2.950 2.980 2,269,766 +0.00(+0.00%)
Dec 21, 2020 2.965 2.984 2.958 2.980 3,613,205 -0.14(-4.61%)
Dec 18, 2020 3.132 3.140 3.102 3.124 2,749,638 -0.03(-0.96%)
Dec 17, 2020 3.170 3.170 3.140 3.155 1,276,836 -0.04(-1.19%)
Dec 16, 2020 3.215 3.223 3.174 3.193 2,134,435 -0.05(-1.41%)
Dec 15, 2020 3.215 3.253 3.200 3.238 2,318,353 -0.01(-0.23%)
Dec 14, 2020 3.306 3.306 3.238 3.246 3,195,802 -0.05(-1.61%)
Dec 11, 2020 3.306 3.314 3.269 3.299 4,454,910 -0.13(-3.80%)
Dec 10, 2020 3.393 3.429 3.371 3.429 3,174,087 +0.04(+1.28%)
Dec 09, 2020 3.379 3.429 3.371 3.386 2,495,874 +0.07(+2.17%)
Dec 08, 2020 3.314 3.343 3.299 3.314 2,077,601 -0.07(-2.13%)
Dec 07, 2020 3.407 3.415 3.379 3.386 3,337,034 +0.03(+0.86%)
Dec 04, 2020 3.335 3.386 3.325 3.357 3,867,641 +0.10(+3.10%)
Dec 03, 2020 3.227 3.278 3.191 3.256 5,496,750 -0.02(-0.66%)
Dec 02, 2020 3.213 3.292 3.206 3.278 2,726,536 +0.05(+1.56%)
Dec 01, 2020 3.170 3.235 3.170 3.227 2,701,503 +0.06(+1.82%)
Nov 30, 2020 3.213 3.227 3.155 3.170 3,413,161 -0.07(-2.22%)
Nov 27, 2020 3.249 3.256 3.227 3.242 2,346,793 +0.04(+1.12%)
Nov 25, 2020 3.220 3.263 3.199 3.206 6,811,891 +0.05(+1.60%)
Nov 24, 2020 3.047 3.177 3.026 3.155 7,196,204 +0.30(+10.61%)
Nov 23, 2020 2.846 2.882 2.824 2.853 3,179,681 -0.08(-2.70%)
Nov 20, 2020 2.954 2.968 2.925 2.932 1,584,286 -0.06(-2.16%)
Nov 19, 2020 2.982 2.997 2.961 2.997 1,332,915 -0.04(-1.19%)
Nov 18, 2020 3.047 3.076 3.026 3.033 30,375,322 +0.00(+0.00%)
Nov 17, 2020 2.975 3.040 2.954 3.033 3,188,089 +0.03(+0.96%)
Nov 16, 2020 3.018 3.018 2.968 3.004 2,006,293 +0.09(+3.22%)
Nov 13, 2020 2.853 2.910 2.853 2.910 1,445,611 +0.07(+2.54%)
Nov 12, 2020 2.896 2.903 2.824 2.838 2,001,889 -0.01(-0.25%)
Nov 11, 2020 2.853 2.867 2.831 2.846 2,502,187 -0.08(-2.71%)
Nov 10, 2020 2.867 2.932 2.846 2.925 4,735,215 +0.20(+7.41%)
Nov 09, 2020 2.745 2.759 2.696 2.723 3,866,688 +0.30(+12.50%)
Nov 06, 2020 2.471 2.478 2.413 2.421 2,142,181 -0.07(-2.89%)
Nov 05, 2020 2.493 2.529 2.482 2.493 1,480,502 +0.05(+2.07%)
Nov 04, 2020 2.413 2.478 2.384 2.442 2,509,987 -0.04(-1.45%)
Nov 03, 2020 2.464 2.493 2.449 2.478 3,102,152 +0.03(+1.18%)
Nov 02, 2020 2.435 2.449 2.406 2.449 2,691,380 +0.06(+2.41%)
Oct 30, 2020 2.377 2.392 2.348 2.392 2,750,603 -0.03(-1.19%)
Oct 29, 2020 2.348 2.442 2.320 2.421 5,474,752 -0.09(-3.72%)
Oct 28, 2020 2.529 2.557 2.493 2.514 2,246,774 -0.06(-2.24%)
Oct 27, 2020 2.586 2.597 2.565 2.572 1,809,361 -0.08(-2.99%)
Oct 26, 2020 2.680 2.680 2.637 2.651 1,444,157 -0.02(-0.81%)
Oct 23, 2020 2.665 2.680 2.640 2.673 1,727,126 +0.06(+2.49%)
Oct 22, 2020 2.565 2.615 2.557 2.608 1,843,691 +0.01(+0.28%)
Oct 21, 2020 2.579 2.615 2.565 2.601 2,167,002 -0.02(-0.82%)
Oct 20, 2020 2.622 2.644 2.601 2.622 3,239,438 +0.04(+1.68%)
Oct 19, 2020 2.593 2.615 2.550 2.579 3,389,518 -0.03(-1.10%)
Oct 16, 2020 2.572 2.622 2.561 2.608 1,874,547 -0.03(-1.09%)
Oct 15, 2020 2.593 2.644 2.579 2.637 1,840,833 +0.01(+0.27%)
Oct 14, 2020 2.651 2.665 2.622 2.629 1,834,509 +0.01(+0.27%)
Oct 13, 2020 2.651 2.658 2.608 2.622 4,134,293 -0.09(-3.45%)
Oct 12, 2020 2.701 2.723 2.673 2.716 3,068,731 -0.06(-2.33%)
Oct 09, 2020 2.773 2.781 2.730 2.781 3,783,798 -0.01(-0.52%)
Oct 08, 2020 2.759 2.795 2.759 2.795 1,396,430 +0.09(+3.47%)
Oct 07, 2020 2.737 2.745 2.687 2.701 2,454,871 -0.06(-2.09%)
Oct 06, 2020 2.795 2.824 2.759 2.759 6,418,998 +0.04(+1.59%)
Oct 05, 2020 2.644 2.730 2.637 2.716 3,672,415 +0.21(+8.33%)
Oct 02, 2020 2.449 2.507 2.439 2.507 3,259,913 +0.02(+0.87%)
Oct 01, 2020 2.478 2.514 2.467 2.485 4,028,104 +0.01(+0.29%)
Sep 30, 2020 2.500 2.532 2.478 2.478 2,037,424 +0.02(+0.88%)
Sep 29, 2020 2.485 2.493 2.449 2.457 3,230,139 -0.08(-3.12%)
Sep 28, 2020 2.514 2.543 2.500 2.536 2,623,929 +0.03(+1.15%)
Sep 25, 2020 2.493 2.514 2.478 2.507 2,773,924 -0.01(-0.57%)
Sep 24, 2020 2.507 2.543 2.485 2.521 3,269,027 +0.05(+2.04%)
Sep 23, 2020 2.543 2.557 2.464 2.471 3,711,287 -0.09(-3.38%)
Sep 22, 2020 2.593 2.622 2.543 2.557 3,556,979 -0.01(-0.28%)
Sep 21, 2020 2.550 2.572 2.518 2.565 3,760,006 -0.09(-3.52%)
Sep 18, 2020 2.701 2.709 2.629 2.658 3,970,364 -0.09(-3.15%)
Sep 17, 2020 2.723 2.748 2.709 2.745 1,191,464 +0.01(+0.53%)
Sep 16, 2020 2.737 2.766 2.723 2.730 2,092,743 -0.04(-1.30%)
Sep 15, 2020 2.781 2.795 2.752 2.766 4,205,711 -0.01(-0.26%)
Sep 14, 2020 2.795 2.802 2.766 2.773 1,975,449 +0.03(+1.05%)
Sep 11, 2020 2.759 2.777 2.737 2.745 1,891,482 +0.00(+0.00%)
Sep 10, 2020 2.824 2.831 2.741 2.745 2,372,461 -0.08(-2.81%)
Sep 09, 2020 2.810 2.838 2.802 2.824 2,353,507 +0.06(+2.08%)
Sep 08, 2020 2.766 2.795 2.737 2.766 2,789,756 -0.06(-2.04%)
Sep 04, 2020 2.795 2.838 2.766 2.824 2,173,553 +0.01(+0.26%)
Sep 03, 2020 2.831 2.871 2.802 2.817 2,751,969 +0.04(+1.56%)
Sep 02, 2020 2.773 2.795 2.752 2.773 2,875,354 +0.00(+0.00%)
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.