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

Pagseguro Digital Ltd Cl A (NY: PAGS )

12.60 -0.07 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 20.19 20.29 19.66 20.05 3,555,812 +0.02(+0.10%)
Mar 30, 2022 20.76 21.55 19.86 20.03 5,613,487 -0.42(-2.05%)
Mar 29, 2022 20.56 20.77 19.72 20.45 16,560,558 +0.69(+3.49%)
Mar 28, 2022 19.91 20.17 19.02 19.76 6,768,600 +0.04(+0.20%)
Mar 25, 2022 21.39 21.62 19.08 19.72 8,603,398 -1.93(-8.91%)
Mar 24, 2022 20.20 22.28 19.86 21.65 7,642,454 +1.45(+7.18%)
Mar 23, 2022 18.18 20.91 17.83 20.20 9,375,076 +1.59(+8.54%)
Mar 22, 2022 17.01 18.86 17.01 18.61 5,945,745 +1.56(+9.15%)
Mar 21, 2022 17.52 17.79 16.84 17.05 4,953,129 -0.80(-4.48%)
Mar 18, 2022 15.17 18.09 15.12 17.85 12,120,444 +3.28(+22.51%)
Mar 17, 2022 14.18 14.72 13.77 14.57 3,504,976 +0.08(+0.55%)
Mar 16, 2022 12.83 14.57 12.83 14.49 4,789,719 +1.98(+15.83%)
Mar 15, 2022 11.85 12.61 11.85 12.51 2,491,042 +0.61(+5.13%)
Mar 14, 2022 12.40 12.87 11.76 11.90 1,795,100 -0.71(-5.63%)
Mar 11, 2022 13.29 13.65 12.55 12.61 2,065,306 -0.34(-2.63%)
Mar 10, 2022 13.09 12.61 12.95 1,971,398 -0.49(-3.65%)
Mar 09, 2022 13.01 13.73 13.01 13.44 2,140,901 +0.83(+6.58%)
Mar 08, 2022 12.34 13.06 11.81 12.61 3,267,129 +0.27(+2.19%)
Mar 07, 2022 13.48 13.75 12.31 12.34 1,994,976 -1.07(-7.98%)
Mar 04, 2022 14.14 14.42 13.23 13.41 2,366,432 -0.85(-5.96%)
Mar 03, 2022 15.54 15.54 14.22 14.26 2,328,875 -1.04(-6.80%)
Mar 02, 2022 15.57 15.71 14.78 15.30 2,605,628 -0.22(-1.42%)
Mar 01, 2022 15.96 16.35 15.37 15.52 2,482,632 -0.42(-2.63%)
Feb 28, 2022 15.65 16.28 15.42 15.94 1,808,723 +0.03(+0.19%)
Feb 25, 2022 15.68 15.93 15.48 15.91 1,837,710 +0.24(+1.53%)
Feb 24, 2022 14.19 15.78 14.01 15.67 2,448,274 +0.61(+4.05%)
Feb 23, 2022 15.45 15.75 15.04 15.06 2,807,604 -0.20(-1.31%)
Feb 22, 2022 15.34 15.79 14.96 15.26 4,283,802 -0.47(-2.99%)
Feb 18, 2022 15.73 0 -0.60(-3.67%)
Feb 17, 2022 17.65 17.80 16.13 16.33 8,074,700 -1.33(-7.53%)
Feb 16, 2022 18.17 18.25 17.44 17.66 5,506,674 -0.89(-4.80%)
Feb 15, 2022 17.61 18.56 17.56 18.55 3,357,817 +1.29(+7.47%)
Feb 14, 2022 17.16 17.77 17.02 17.26 1,757,308 -0.05(-0.29%)
Feb 11, 2022 18.06 18.68 17.05 17.31 2,485,230 -0.44(-2.48%)
Feb 10, 2022 17.88 19.01 17.63 17.75 3,809,928 -0.56(-3.06%)
Feb 09, 2022 17.74 18.40 17.66 18.31 3,519,082 +1.11(+6.45%)
Feb 08, 2022 17.28 17.49 17.04 17.20 3,249,070 -0.25(-1.43%)
Feb 07, 2022 17.84 18.36 17.28 17.45 4,178,648 -0.44(-2.46%)
Feb 04, 2022 17.55 18.23 16.62 17.89 5,067,460 +0.53(+3.05%)
Feb 03, 2022 19.50 17.10 17.36 10,657,137 -2.77(-13.76%)
Feb 02, 2022 22.49 22.61 20.13 20.13 4,254,734 -2.72(-11.90%)
Feb 01, 2022 22.33 23.29 22.25 22.85 3,829,632 +0.23(+1.02%)
Jan 31, 2022 20.57 22.68 22.62 3,101,715 +1.75(+8.39%)
Jan 28, 2022 20.18 20.99 19.96 20.87 2,613,998 +0.87(+4.35%)
Jan 27, 2022 20.42 20.77 19.62 20.00 2,672,761 -0.68(-3.29%)
Jan 26, 2022 21.65 22.50 20.51 20.68 2,303,388 -0.02(-0.10%)
Jan 25, 2022 20.64 21.42 19.97 20.70 3,052,825 -0.57(-2.68%)
Jan 24, 2022 19.94 21.41 19.05 21.27 3,081,668 +0.53(+2.56%)
Jan 21, 2022 20.99 22.07 20.73 20.74 2,408,007 -0.53(-2.49%)
Jan 20, 2022 21.39 22.63 21.20 21.27 3,373,293 +0.31(+1.48%)
Jan 19, 2022 20.93 22.04 20.82 20.96 2,411,342 +0.24(+1.16%)
Jan 18, 2022 21.89 22.26 20.64 20.72 2,060,810 -1.73(-7.71%)
Jan 14, 2022 22.45 0 -1.10(-4.67%)
Jan 13, 2022 24.92 25.23 23.46 23.55 1,537,221 -1.10(-4.46%)
Jan 12, 2022 24.67 25.23 24.39 24.65 1,387,349 +0.21(+0.86%)
Jan 11, 2022 23.17 25.05 22.78 24.44 2,003,224 +1.27(+5.48%)
Jan 10, 2022 23.24 23.24 22.02 23.17 2,207,007 -0.53(-2.24%)
Jan 07, 2022 23.64 24.99 23.58 23.70 1,399,300 -0.13(-0.55%)
Jan 06, 2022 23.65 24.13 22.75 23.83 3,286,388 +0.24(+1.02%)
Jan 05, 2022 25.29 26.00 23.53 23.59 2,867,996 -2.09(-8.14%)
Jan 04, 2022 27.16 27.92 24.62 25.68 6,749,739 -2.92(-10.21%)
Jan 03, 2022 26.48 28.68 26.25 28.60 2,564,071 +2.38(+9.08%)
Dec 31, 2021 26.63 27.24 26.18 26.22 982,175 -0.69(-2.56%)
Dec 30, 2021 25.40 27.43 25.35 26.91 1,944,947 +1.29(+5.04%)
Dec 29, 2021 26.45 26.45 25.54 25.62 947,188 -0.66(-2.51%)
Dec 28, 2021 26.75 26.98 26.02 26.28 1,891,878 -0.51(-1.90%)
Dec 27, 2021 26.46 26.91 26.18 26.79 1,512,379 +0.08(+0.30%)
Dec 23, 2021 25.44 27.34 25.01 26.71 2,893,511 +1.11(+4.34%)
Dec 22, 2021 25.39 25.99 25.14 25.60 1,565,868 +0.02(+0.08%)
Dec 21, 2021 24.38 26.13 24.38 25.58 2,404,294 +1.43(+5.92%)
Dec 20, 2021 24.51 24.95 24.13 24.15 2,076,608 -1.02(-4.05%)
Dec 17, 2021 24.71 25.93 24.54 25.17 6,076,431 -0.04(-0.16%)
Dec 16, 2021 27.34 27.42 25.05 25.21 2,591,422 -2.31(-8.39%)
Dec 15, 2021 26.52 27.54 25.46 27.52 1,820,738 +1.05(+3.97%)
Dec 14, 2021 26.81 27.30 26.37 26.47 1,769,161 -0.89(-3.25%)
Dec 13, 2021 27.60 28.73 26.56 27.36 1,739,467 -0.68(-2.43%)
Dec 10, 2021 28.32 29.20 27.73 28.04 4,613,702 -0.02(-0.07%)
Dec 09, 2021 28.42 29.28 27.94 28.06 2,806,828 -0.78(-2.70%)
Dec 08, 2021 28.03 29.14 27.79 28.84 2,437,153 +0.83(+2.96%)
Dec 07, 2021 27.34 28.55 27.02 28.01 4,450,433 +1.90(+7.28%)
Dec 06, 2021 24.80 26.35 24.14 26.11 3,101,627 +1.31(+5.28%)
Dec 03, 2021 26.46 26.55 24.57 24.80 4,968,986 -1.52(-5.78%)
Dec 02, 2021 24.84 26.50 24.84 26.32 2,425,631 +1.49(+6.00%)
Dec 01, 2021 26.44 27.30 24.74 24.83 4,197,595 -0.73(-2.86%)
Nov 30, 2021 25.85 26.53 24.73 25.56 4,525,926 -0.58(-2.22%)
Nov 29, 2021 27.21 27.66 25.74 26.14 3,100,991 -0.71(-2.64%)
Nov 26, 2021 26.89 28.10 26.61 26.85 1,745,185 -0.90(-3.24%)
Nov 24, 2021 26.45 27.92 26.28 27.75 2,651,405 +0.92(+3.43%)
Nov 23, 2021 27.73 28.22 26.05 26.83 4,541,164 -0.80(-2.90%)
Nov 22, 2021 28.81 29.25 27.35 27.63 5,498,541 -2.09(-7.03%)
Nov 19, 2021 30.81 31.26 29.64 29.72 5,058,634 -1.00(-3.26%)
Nov 18, 2021 32.84 32.91 30.58 30.72 4,325,022 -1.83(-5.62%)
Nov 17, 2021 35.14 35.34 31.82 32.55 5,538,485 -3.43(-9.53%)
Nov 16, 2021 36.90 36.90 35.05 35.98 2,403,517 -1.19(-3.20%)
Nov 15, 2021 35.17 37.64 35.06 37.17 2,364,070 +1.88(+5.33%)
Nov 12, 2021 36.06 36.75 35.19 35.29 5,184,039 +1.26(+3.70%)
Nov 11, 2021 33.63 34.20 33.35 34.03 1,765,572 +0.59(+1.76%)
Nov 10, 2021 33.80 33.44 1,632,571 -0.51(-1.50%)
Nov 09, 2021 34.58 34.60 33.55 33.95 1,907,905 -0.68(-1.96%)
Nov 08, 2021 34.59 34.96 34.38 34.63 988,877 +0.17(+0.49%)
Nov 05, 2021 34.11 34.97 33.91 34.46 1,127,094 +0.71(+2.10%)
Nov 04, 2021 34.54 35.00 33.30 33.75 1,718,866 -0.70(-2.03%)
Nov 03, 2021 35.07 35.53 34.23 34.45 2,845,057 -0.64(-1.82%)
Nov 02, 2021 36.51 36.51 34.56 35.09 1,530,411 -1.39(-3.81%)
Nov 01, 2021 36.31 36.90 35.81 36.48 2,135,159 +0.28(+0.77%)
Oct 29, 2021 36.63 37.37 35.93 36.20 2,080,610 -0.43(-1.17%)
Oct 28, 2021 36.60 37.67 36.26 36.63 2,147,854 +0.52(+1.44%)
Oct 27, 2021 38.73 38.70 35.20 36.11 8,403,104 -2.61(-6.74%)
Oct 26, 2021 39.32 38.72 2,503,490 -0.23(-0.59%)
Oct 25, 2021 38.01 38.99 38.00 38.95 1,653,609 +1.25(+3.32%)
Oct 22, 2021 38.86 39.00 36.34 37.70 2,308,615 -1.40(-3.58%)
Oct 21, 2021 39.11 39.56 39.11 39.10 2,797,435 -0.30(-0.76%)
Oct 20, 2021 37.90 39.91 37.90 39.40 4,076,216 +1.68(+4.45%)
Oct 19, 2021 36.80 37.73 36.20 37.72 3,951,227 +1.15(+3.14%)
Oct 18, 2021 37.20 37.34 36.00 36.57 2,561,611 -0.72(-1.93%)
Oct 15, 2021 37.03 38.12 35.66 37.29 5,280,105 +2.14(+6.09%)
Oct 14, 2021 35.28 36.42 34.29 35.15 4,529,586 +0.33(+0.95%)
Oct 13, 2021 36.95 37.22 34.58 34.82 8,090,660 -2.14(-5.79%)
Oct 12, 2021 34.04 37.09 33.60 36.96 9,922,807 +4.59(+14.18%)
Oct 11, 2021 35.62 36.51 31.11 32.37 23,677,210 -4.20(-11.48%)
Oct 08, 2021 44.70 45.00 36.33 36.57 17,449,236 -8.59(-19.02%)
Oct 07, 2021 45.98 47.41 44.25 45.16 10,782,037 +0.14(+0.31%)
Oct 06, 2021 45.04 45.76 44.41 45.02 3,237,032 -1.20(-2.60%)
Oct 05, 2021 49.47 49.77 45.87 46.22 4,434,416 -3.21(-6.49%)
Oct 04, 2021 52.20 52.20 49.16 49.43 1,673,896 -3.36(-6.36%)
Oct 01, 2021 52.34 53.05 51.66 52.79 581,948 +1.07(+2.07%)
Sep 30, 2021 51.99 52.55 51.50 51.72 792,941 -0.21(-0.40%)
Sep 29, 2021 53.23 53.77 51.41 51.93 1,093,918 -1.20(-2.26%)
Sep 28, 2021 55.28 55.44 52.40 53.13 1,599,211 -3.21(-5.70%)
Sep 27, 2021 56.36 56.74 55.09 56.34 1,075,377 -0.42(-0.74%)
Sep 24, 2021 57.09 57.20 56.16 56.76 408,352 -0.56(-0.98%)
Sep 23, 2021 57.30 57.87 56.52 57.32 1,324,596 +0.59(+1.04%)
Sep 22, 2021 55.24 57.35 55.03 56.73 559,575 +1.19(+2.14%)
Sep 21, 2021 56.12 56.35 54.65 55.54 525,885 -0.04(-0.07%)
Sep 20, 2021 54.91 56.09 53.85 55.58 1,525,413 -0.91(-1.61%)
Sep 17, 2021 55.64 56.74 55.34 56.49 1,644,330 +0.77(+1.38%)
Sep 16, 2021 54.61 55.72 53.91 55.72 900,140 +0.80(+1.46%)
Sep 15, 2021 54.48 55.12 53.75 54.92 837,931 +0.37(+0.68%)
Sep 14, 2021 56.31 56.35 53.86 54.55 1,111,184 -1.37(-2.45%)
Sep 13, 2021 56.39 56.55 54.92 55.92 623,739 -0.06(-0.11%)
Sep 10, 2021 56.68 57.67 55.93 55.98 1,337,588 -0.41(-0.73%)
Sep 09, 2021 55.63 56.88 55.50 56.39 1,279,483 +0.64(+1.15%)
Sep 08, 2021 57.86 57.86 55.73 55.75 2,055,034 -2.24(-3.86%)
Sep 07, 2021 58.78 58.78 57.51 57.99 1,239,411 -0.48(-0.82%)
Sep 03, 2021 58.81 59.57 58.11 58.47 1,221,797 -0.66(-1.12%)
Sep 02, 2021 60.47 60.47 58.91 59.13 918,363 -1.35(-2.23%)
Sep 01, 2021 60.59 61.52 60.01 60.48 1,151,021 +1.01(+1.70%)
Aug 31, 2021 59.99 60.60 58.78 59.47 976,342 -0.83(-1.38%)
Aug 30, 2021 61.08 61.65 59.96 60.30 843,907 -0.63(-1.03%)
Aug 27, 2021 58.50 61.00 58.35 60.93 1,200,416 +3.15(+5.45%)
Aug 26, 2021 58.96 59.16 57.58 57.78 329,393 -1.47(-2.48%)
Aug 25, 2021 58.38 59.36 57.40 59.25 842,160 +1.08(+1.86%)
Aug 24, 2021 57.77 58.69 57.22 58.17 1,164,201 +0.77(+1.34%)
Aug 23, 2021 57.37 58.15 56.59 57.40 1,209,536 +0.53(+0.93%)
Aug 20, 2021 55.93 56.91 55.86 56.87 695,576 +0.76(+1.35%)
Aug 19, 2021 56.24 56.76 55.78 56.11 755,473 -0.78(-1.37%)
Aug 18, 2021 56.00 57.89 55.28 56.89 1,846,273 +0.83(+1.48%)
Aug 17, 2021 55.68 56.50 54.31 56.06 1,875,255 -0.51(-0.90%)
Aug 16, 2021 57.84 58.52 55.54 56.57 1,357,571 -2.25(-3.83%)
Aug 13, 2021 59.00 60.87 57.95 58.82 3,488,675 +1.73(+3.03%)
Aug 12, 2021 57.77 57.92 55.69 57.09 1,994,256 -1.03(-1.77%)
Aug 11, 2021 57.63 58.49 56.44 58.12 1,468,264 +0.32(+0.55%)
Aug 10, 2021 57.89 58.30 57.10 57.80 1,901,439 +0.23(+0.40%)
Aug 09, 2021 57.11 58.19 56.50 57.57 1,406,702 +0.86(+1.52%)
Aug 06, 2021 56.00 57.01 55.81 56.71 918,104 +0.73(+1.30%)
Aug 05, 2021 55.20 56.73 54.87 55.98 707,332 +0.76(+1.38%)
Aug 04, 2021 55.90 56.77 55.03 55.22 705,963 -0.64(-1.15%)
Aug 03, 2021 56.92 57.11 54.67 55.86 794,492 -1.33(-2.33%)
Aug 02, 2021 56.86 57.61 56.28 57.19 1,216,243 +1.75(+3.16%)
Jul 30, 2021 56.22 56.79 55.29 55.44 936,714 -1.20(-2.12%)
Jul 29, 2021 54.98 57.17 54.84 56.64 1,029,971 +1.69(+3.08%)
Jul 28, 2021 53.97 55.70 53.79 54.95 1,461,851 +1.46(+2.73%)
Jul 27, 2021 55.56 56.05 52.67 53.49 2,614,515 -2.78(-4.94%)
Jul 26, 2021 57.58 57.88 55.97 56.27 1,322,347 -1.91(-3.28%)
Jul 23, 2021 58.17 58.66 57.62 58.18 1,093,244 +0.52(+0.90%)
Jul 22, 2021 57.37 58.07 57.12 57.66 1,033,798 +0.53(+0.93%)
Jul 21, 2021 55.52 57.37 55.31 57.13 2,037,074 +1.82(+3.29%)
Jul 20, 2021 51.47 55.80 50.73 55.31 2,730,227 +4.34(+8.51%)
Jul 19, 2021 50.28 51.59 49.58 50.97 1,459,166 -0.53(-1.03%)
Jul 16, 2021 51.24 51.65 50.02 51.50 995,323 +0.73(+1.44%)
Jul 15, 2021 51.35 51.99 50.09 50.77 1,521,202 -0.89(-1.72%)
Jul 14, 2021 53.00 53.40 51.40 51.66 1,448,330 -0.36(-0.69%)
Jul 13, 2021 51.75 52.49 51.22 52.02 737,707 +0.25(+0.48%)
Jul 12, 2021 53.54 53.94 51.16 51.77 1,272,841 -1.82(-3.40%)
Jul 09, 2021 51.60 53.67 50.20 53.59 2,648,453 +1.98(+3.84%)
Jul 08, 2021 54.84 54.96 45.57 51.61 13,483,508 -4.45(-7.94%)
Jul 07, 2021 57.02 57.46 55.78 56.06 856,806 -0.66(-1.16%)
Jul 06, 2021 57.50 58.48 56.56 56.72 945,417 -1.13(-1.95%)
Jul 02, 2021 57.08 58.07 57.07 57.85 1,187,975 +0.82(+1.44%)
Jul 01, 2021 55.74 57.20 55.45 57.03 2,099,173 +1.11(+1.98%)
Jun 30, 2021 55.94 56.08 54.76 55.92 2,450,247 -0.44(-0.78%)
Jun 29, 2021 55.23 56.53 54.76 56.36 1,474,865 +0.83(+1.49%)
Jun 28, 2021 56.91 56.95 54.78 55.53 1,280,499 -0.90(-1.59%)
Jun 25, 2021 56.46 56.86 55.47 56.43 1,070,644 +0.07(+0.12%)
Jun 24, 2021 55.67 56.92 55.37 56.36 4,352,144 +1.20(+2.18%)
Jun 23, 2021 55.22 55.76 54.50 55.16 2,111,957 +0.11(+0.20%)
Jun 22, 2021 54.88 55.17 54.16 55.05 869,207 +0.69(+1.27%)
Jun 21, 2021 54.62 54.71 53.05 54.36 1,423,012 -0.74(-1.34%)
Jun 18, 2021 53.63 55.11 53.46 55.10 3,479,805 +1.51(+2.82%)
Jun 17, 2021 52.16 54.83 52.07 53.59 2,273,570 +1.28(+2.45%)
Jun 16, 2021 51.53 52.47 50.47 52.31 1,647,674 +0.78(+1.51%)
Jun 15, 2021 52.78 52.83 51.14 51.53 1,406,606 -1.60(-3.01%)
Jun 14, 2021 52.67 53.34 52.41 53.13 985,580 +0.62(+1.18%)
Jun 11, 2021 52.23 53.15 52.12 52.51 1,666,146 +0.20(+0.38%)
Jun 10, 2021 51.32 52.35 50.92 52.31 907,124 +0.84(+1.63%)
Jun 09, 2021 51.97 52.52 51.32 51.47 974,292 -0.20(-0.39%)
Jun 08, 2021 52.45 52.76 50.36 51.67 3,222,190 -0.30(-0.58%)
Jun 07, 2021 52.32 52.49 51.30 51.97 2,096,065 +0.08(+0.15%)
Jun 04, 2021 53.01 53.39 51.82 51.89 3,190,674 -0.84(-1.59%)
Jun 03, 2021 50.73 54.15 49.60 52.73 4,627,800 +1.83(+3.60%)
Jun 02, 2021 48.57 50.94 48.05 50.90 3,445,600 +2.24(+4.60%)
Jun 01, 2021 49.75 50.83 48.18 48.66 2,428,106 -0.45(-0.92%)
May 28, 2021 49.31 49.73 48.46 49.11 1,554,902 +0.10(+0.20%)
May 27, 2021 47.89 50.19 47.01 49.01 3,452,461 +0.77(+1.60%)
May 26, 2021 47.50 48.50 47.26 48.24 1,980,565 +1.47(+3.14%)
May 25, 2021 45.70 47.37 45.58 46.77 1,447,860 +1.26(+2.77%)
May 24, 2021 46.78 46.99 45.36 45.51 2,443,334 -0.49(-1.07%)
May 21, 2021 45.73 46.74 45.68 46.00 2,623,146 +0.72(+1.59%)
May 20, 2021 43.72 46.22 43.55 45.28 4,524,124 +2.17(+5.03%)
May 19, 2021 40.91 43.61 40.60 43.11 2,544,489 +1.11(+2.64%)
May 18, 2021 41.71 42.60 41.21 42.00 2,128,838 +0.54(+1.30%)
May 17, 2021 40.51 41.61 40.07 41.46 1,897,168 +0.48(+1.17%)
May 14, 2021 39.57 41.05 39.08 40.98 2,869,675 +2.44(+6.33%)
May 13, 2021 40.25 40.42 37.83 38.54 3,560,479 -1.08(-2.73%)
May 12, 2021 40.81 41.33 39.34 39.62 1,746,488 -2.16(-5.17%)
May 11, 2021 40.51 42.25 40.01 41.78 4,012,272 -0.57(-1.35%)
May 10, 2021 42.86 43.10 41.92 42.35 4,852,892 -0.99(-2.28%)
May 07, 2021 43.03 44.19 42.59 43.34 1,324,558 +1.32(+3.14%)
May 06, 2021 42.89 43.58 40.90 42.02 3,357,501 -1.05(-2.44%)
May 05, 2021 43.99 44.13 42.90 43.07 1,022,180 -0.16(-0.37%)
May 04, 2021 44.03 44.30 42.77 43.23 1,860,177 -1.63(-3.63%)
May 03, 2021 46.02 46.34 44.35 44.86 1,658,370 -0.88(-1.92%)
Apr 30, 2021 45.72 46.25 45.34 45.74 1,440,600 -0.73(-1.57%)
Apr 29, 2021 48.85 48.94 45.75 46.47 1,630,586 -1.83(-3.79%)
Apr 28, 2021 48.17 48.85 47.62 48.30 2,287,950 -0.08(-0.17%)
Apr 27, 2021 48.06 48.69 47.21 48.38 2,002,801 +0.81(+1.70%)
Apr 26, 2021 45.83 47.57 45.83 47.57 1,761,281 +1.86(+4.07%)
Apr 23, 2021 45.20 46.29 44.94 45.71 2,755,900 +0.51(+1.13%)
Apr 22, 2021 45.19 45.95 44.29 45.20 1,562,584 +0.21(+0.47%)
Apr 21, 2021 43.52 45.02 43.23 44.99 4,309,228 +1.29(+2.95%)
Apr 20, 2021 44.35 44.86 43.18 43.70 1,907,301 -0.90(-2.02%)
Apr 19, 2021 46.02 46.29 44.17 44.60 1,896,347 -1.71(-3.69%)
Apr 16, 2021 46.42 46.72 45.55 46.31 1,380,200 -0.09(-0.19%)
Apr 15, 2021 46.90 46.90 45.95 46.40 1,032,969 +0.50(+1.09%)
Apr 14, 2021 46.78 47.87 45.57 45.90 1,375,322 -1.20(-2.55%)
Apr 13, 2021 46.17 47.45 45.72 47.10 1,558,208 +0.56(+1.20%)
Apr 12, 2021 47.51 47.51 46.23 46.54 1,637,817 -1.38(-2.88%)
Apr 09, 2021 48.06 48.65 47.11 47.92 1,387,400 -0.30(-0.62%)
Apr 08, 2021 47.45 48.55 47.26 48.22 1,386,000 +1.35(+2.88%)
Apr 07, 2021 48.07 48.56 46.71 46.87 867,843 -1.43(-2.96%)
Apr 06, 2021 47.66 48.54 47.16 48.30 2,132,044 +0.66(+1.39%)
Apr 05, 2021 49.00 49.32 46.71 47.64 1,240,789 -0.89(-1.83%)
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.