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

Wirecard Ag (OP: WCAGY )

0.0020 UNCHANGED
Last Price Updated: 10:52 AM EST, Mar 1, 2022 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 0.1950 0.2159 0.1950 0.2000 6,000 +0.00(+0.00%)
Apr 29, 2021 0.2190 0.2190 0.2000 0.2000 32,485 -0.01(-6.93%)
Apr 28, 2021 0.1900 0.2189 0.1888 0.2149 64,536 +0.01(+6.92%)
Apr 27, 2021 0.2085 0.2199 0.1800 0.2010 109,400 -0.01(-4.29%)
Apr 26, 2021 0.2180 0.2200 0.1990 0.2100 63,123 -0.02(-6.83%)
Apr 23, 2021 0.2192 0.2254 0.2097 0.2254 1,200 +0.01(+6.07%)
Apr 22, 2021 0.2150 0.2287 0.2100 0.2125 20,694 +0.00(+1.19%)
Apr 21, 2021 0.2000 0.2200 0.2000 0.2100 6,809 -0.00(-1.87%)
Apr 20, 2021 0.2200 0.2200 0.2080 0.2140 11,824 +0.01(+7.00%)
Apr 19, 2021 0.2389 0.2389 0.2000 0.2000 19,303 -0.02(-11.11%)
Apr 16, 2021 0.2198 0.2250 0.2007 0.2250 12,400 +0.00(+0.90%)
Apr 15, 2021 0.1900 0.2360 0.1900 0.2230 6,467 -0.00(-1.33%)
Apr 14, 2021 0.2389 0.2389 0.2103 0.2260 16,985 -0.01(-3.87%)
Apr 13, 2021 0.2389 0.2389 0.2200 0.2351 388,231 +0.01(+5.66%)
Apr 12, 2021 0.2137 0.2300 0.2137 0.2225 16,334 -0.00(-1.11%)
Apr 09, 2021 0.1800 0.2300 0.1800 0.2250 17,000 +0.01(+2.27%)
Apr 08, 2021 0.1905 0.2300 0.1905 0.2200 22,195 +0.00(+0.00%)
Apr 07, 2021 0.2100 0.2300 0.2100 0.2200 13,218 -0.00(-0.59%)
Apr 06, 2021 0.2400 0.2400 0.2125 0.2213 8,182 -0.00(-1.64%)
Apr 05, 2021 0.2260 0.2440 0.2000 0.2250 135,319 -0.01(-5.26%)
Apr 01, 2021 0.2255 0.2440 0.2255 0.2375 14,700 +0.00(+0.21%)
Mar 31, 2021 0.2300 0.2500 0.2100 0.2370 18,458 +0.00(+0.00%)
Mar 30, 2021 0.2150 0.2500 0.2135 0.2370 170,005 +0.00(+0.64%)
Mar 29, 2021 0.2493 0.2493 0.2310 0.2355 7,662 +0.00(+1.95%)
Mar 26, 2021 0.2405 0.2500 0.2310 0.2310 22,000 -0.02(-6.25%)
Mar 25, 2021 0.2400 0.2494 0.2310 0.2464 108,453 +0.01(+2.67%)
Mar 24, 2021 0.2515 0.2515 0.2299 0.2400 38,076 +0.01(+3.45%)
Mar 23, 2021 0.2300 0.2462 0.2000 0.2320 58,988 +0.00(+0.00%)
Mar 22, 2021 0.2482 0.2482 0.2000 0.2320 40,094 -0.01(-3.33%)
Mar 19, 2021 0.2305 0.2400 0.2225 0.2400 17,900 +0.01(+4.58%)
Mar 18, 2021 0.2400 0.2400 0.2168 0.2295 92,368 -0.01(-4.37%)
Mar 17, 2021 0.2359 0.2400 0.2147 0.2400 75,205 +0.00(+0.42%)
Mar 16, 2021 0.2000 0.2400 0.2000 0.2390 84,478 +0.02(+7.90%)
Mar 15, 2021 0.2210 0.2400 0.2200 0.2215 25,571 +0.00(+0.23%)
Mar 12, 2021 0.2000 0.2400 0.2000 0.2210 45,200 -0.02(-7.92%)
Mar 11, 2021 0.2200 0.2400 0.2200 0.2400 22,518 +0.01(+4.12%)
Mar 10, 2021 0.2255 0.2412 0.1905 0.2305 74,758 +0.01(+4.77%)
Mar 09, 2021 0.2258 0.2334 0.2010 0.2200 86,219 +0.00(+0.00%)
Mar 08, 2021 0.2002 0.2378 0.1710 0.2200 113,528 +0.01(+4.76%)
Mar 05, 2021 0.2194 0.2230 0.1889 0.2100 187,000 -0.02(-8.18%)
Mar 04, 2021 0.2168 0.2377 0.2057 0.2287 213,883 -0.02(-8.34%)
Mar 03, 2021 0.2423 0.2505 0.2137 0.2495 119,286 -0.00(-0.40%)
Mar 02, 2021 0.2223 0.2505 0.2223 0.2505 41,575 +0.00(+0.20%)
Mar 01, 2021 0.2489 0.2549 0.2400 0.2500 67,692 -0.01(-1.96%)
Feb 26, 2021 0.2600 0.2600 0.2477 0.2550 191,300 +0.01(+2.00%)
Feb 25, 2021 0.2650 0.2688 0.2500 0.2500 144,085 -0.02(-5.66%)
Feb 24, 2021 0.2625 0.2700 0.2500 0.2650 201,744 +0.01(+5.58%)
Feb 23, 2021 0.2692 0.2780 0.2500 0.2510 135,893 -0.02(-6.97%)
Feb 22, 2021 0.2530 0.2780 0.2520 0.2698 140,748 +0.01(+5.80%)
Feb 19, 2021 0.2500 0.2750 0.2500 0.2550 101,200 -0.01(-3.77%)
Feb 18, 2021 0.2864 0.2864 0.2632 0.2650 483,505 -0.01(-3.99%)
Feb 17, 2021 0.2800 0.2903 0.2510 0.2760 269,049 -0.00(-1.46%)
Feb 16, 2021 0.2885 0.2890 0.2508 0.2801 613,469 +0.00(+1.16%)
Feb 12, 2021 0.2651 0.2850 0.2610 0.2769 155,100 +0.00(+0.69%)
Feb 11, 2021 0.2956 0.2970 0.2625 0.2750 161,476 -0.01(-3.51%)
Feb 10, 2021 0.2769 0.2970 0.2600 0.2850 318,602 -0.01(-1.72%)
Feb 09, 2021 0.3150 0.3150 0.2600 0.2900 389,335 +0.01(+5.45%)
Feb 08, 2021 0.3000 0.3080 0.2520 0.2750 878,944 -0.02(-6.78%)
Feb 05, 2021 0.2490 0.3000 0.2400 0.2950 133,500 +0.00(+1.20%)
Feb 04, 2021 0.2909 0.3100 0.2674 0.2915 220,370 -0.03(-8.91%)
Feb 03, 2021 0.3130 0.3215 0.2896 0.3200 164,577 +0.02(+7.06%)
Feb 02, 2021 0.3146 0.3161 0.2621 0.2989 251,745 -0.01(-2.00%)
Feb 01, 2021 0.3600 0.3600 0.3000 0.3050 148,548 -0.01(-4.27%)
Jan 29, 2021 0.3138 0.3318 0.2820 0.3186 213,800 -0.02(-4.90%)
Jan 28, 2021 0.3360 0.3539 0.3000 0.3350 548,194 -0.02(-6.29%)
Jan 27, 2021 0.2950 0.3695 0.2850 0.3575 1,423,132 +0.06(+19.17%)
Jan 26, 2021 0.2761 0.3125 0.2700 0.3000 370,777 +0.02(+7.95%)
Jan 25, 2021 0.2843 0.2960 0.2711 0.2779 401,204 -0.02(-7.06%)
Jan 22, 2021 0.2890 0.3020 0.2710 0.2990 148,400 -0.00(-0.43%)
Jan 21, 2021 0.2886 0.3023 0.2750 0.3003 867,316 +0.02(+7.25%)
Jan 20, 2021 0.2920 0.3136 0.2700 0.2800 344,402 +0.01(+3.70%)
Jan 19, 2021 0.2886 0.3001 0.2600 0.2700 352,168 -0.04(-12.62%)
Jan 15, 2021 0.3117 0.3147 0.2800 0.3090 203,400 -0.00(-0.32%)
Jan 14, 2021 0.3127 0.3350 0.2779 0.3100 127,185 -0.01(-3.13%)
Jan 13, 2021 0.2491 0.3360 0.2491 0.3200 135,882 -0.02(-5.35%)
Jan 12, 2021 0.3000 0.3740 0.3000 0.3381 399,072 -0.00(-0.56%)
Jan 11, 2021 0.3025 0.3415 0.2500 0.3400 480,963 +0.09(+36.00%)
Jan 08, 2021 0.3200 0.3490 0.2500 0.2500 616,000 -0.13(-34.21%)
Jan 07, 2021 0.4400 0.4600 0.3600 0.3800 700,862 -0.27(-41.54%)
Jan 06, 2021 0.6700 0.7000 0.6000 0.6500 627,033 +0.11(+21.50%)
Jan 05, 2021 0.5900 0.6490 0.4500 0.5350 1,585,620 +0.28(+109.80%)
Jan 04, 2021 0.1969 0.2700 0.1810 0.2550 369,565 +0.07(+40.88%)
Dec 31, 2020 0.1810 0.1810 0.1810 264,228 -0.02(-9.95%)
Dec 30, 2020 0.1700 0.2150 0.1700 0.2010 264,228 +0.01(+5.24%)
Dec 29, 2020 0.1872 0.2109 0.1810 0.1910 174,200 -0.02(-11.16%)
Dec 28, 2020 0.2200 0.2350 0.1700 0.2150 289,744 -0.04(-14.00%)
Dec 24, 2020 0.2400 0.2600 0.2400 0.2500 36,100 +0.01(+4.17%)
Dec 23, 2020 0.2266 0.2500 0.2210 0.2400 132,563 +0.01(+2.92%)
Dec 22, 2020 0.2200 0.2535 0.2200 0.2332 249,378 -0.02(-8.48%)
Dec 21, 2020 0.2692 0.2692 0.2500 0.2548 470,913 -0.02(-7.68%)
Dec 18, 2020 0.2870 0.2870 0.2670 0.2760 257,600 -0.01(-3.83%)
Dec 17, 2020 0.2600 0.2912 0.2600 0.2870 63,880 +0.02(+8.10%)
Dec 16, 2020 0.2500 0.2750 0.2500 0.2655 238,153 -0.01(-2.03%)
Dec 15, 2020 0.2800 0.2900 0.2710 0.2710 76,127 -0.02(-6.55%)
Dec 14, 2020 0.2664 0.3015 0.2664 0.2900 55,095 +0.00(+0.00%)
Dec 11, 2020 0.2561 0.3118 0.2561 0.2900 107,600 -0.02(-6.15%)
Dec 10, 2020 0.2638 0.3190 0.2638 0.3090 125,238 -0.00(-0.48%)
Dec 09, 2020 0.3001 0.3250 0.2908 0.3105 144,943 -0.01(-2.05%)
Dec 08, 2020 0.2880 0.3350 0.2880 0.3170 84,536 -0.03(-8.12%)
Dec 07, 2020 0.3350 0.3470 0.2866 0.3450 177,714 +0.02(+7.81%)
Dec 04, 2020 0.3400 0.3400 0.2902 0.3200 106,600 +0.02(+4.92%)
Dec 03, 2020 0.2955 0.3100 0.2955 0.3050 81,483 +0.02(+8.89%)
Dec 02, 2020 0.2708 0.3100 0.2708 0.2801 107,728 -0.02(-6.63%)
Dec 01, 2020 0.2647 0.3049 0.2647 0.3000 109,291 +0.01(+1.69%)
Nov 30, 2020 0.2761 0.3200 0.2761 0.2950 97,750 -0.01(-1.67%)
Nov 27, 2020 0.3256 0.3266 0.2800 0.3000 55,500 -0.01(-2.60%)
Nov 25, 2020 0.3000 0.3158 0.2750 0.3080 89,800 -0.02(-6.35%)
Nov 24, 2020 0.3200 0.3299 0.2966 0.3289 388,743 -0.01(-3.97%)
Nov 23, 2020 0.3550 0.3550 0.3208 0.3425 116,577 -0.00(-0.44%)
Nov 20, 2020 0.3400 0.3550 0.3300 0.3440 89,300 +0.00(+1.18%)
Nov 19, 2020 0.3310 0.3500 0.3240 0.3400 241,893 -0.01(-2.49%)
Nov 18, 2020 0.3168 0.3650 0.3168 0.3487 329,397 -0.02(-5.76%)
Nov 17, 2020 0.3950 0.3950 0.3500 0.3700 146,063 +0.00(+0.00%)
Nov 16, 2020 0.3700 0.3700 0.3560 0.3700 255,999 +0.00(+1.23%)
Nov 13, 2020 0.3334 0.3700 0.3334 0.3655 119,200 +0.00(+0.83%)
Nov 12, 2020 0.3599 0.3625 0.3400 0.3625 228,093 +0.00(+0.69%)
Nov 11, 2020 0.3700 0.3750 0.3550 0.3600 127,112 -0.00(-0.28%)
Nov 10, 2020 0.3557 0.3796 0.3500 0.3610 124,829 -0.01(-2.43%)
Nov 09, 2020 0.3800 0.3800 0.3332 0.3700 97,124 -0.02(-5.06%)
Nov 06, 2020 0.3675 0.3897 0.3500 0.3897 76,400 +0.04(+11.03%)
Nov 05, 2020 0.3530 0.3531 0.3501 0.3510 90,886 +0.00(+0.00%)
Nov 04, 2020 0.3530 0.3570 0.3500 0.3510 212,988 -0.01(-1.68%)
Nov 03, 2020 0.3508 0.3780 0.3508 0.3570 32,674 -0.00(-1.24%)
Nov 02, 2020 0.3540 0.3700 0.3530 0.3615 49,831 +0.01(+2.38%)
Oct 30, 2020 0.3400 0.3700 0.3400 0.3531 92,000 +0.00(+0.66%)
Oct 29, 2020 0.3700 0.3700 0.3500 0.3508 71,572 -0.00(-0.06%)
Oct 28, 2020 0.3650 0.3750 0.3510 0.3510 144,594 -0.02(-5.70%)
Oct 27, 2020 0.3625 0.3800 0.3625 0.3722 77,351 -0.01(-1.66%)
Oct 26, 2020 0.3605 0.3850 0.3605 0.3785 233,105 -0.02(-4.44%)
Oct 23, 2020 0.3800 0.3999 0.3501 0.3961 24,000 +0.03(+7.05%)
Oct 22, 2020 0.3750 0.3840 0.3500 0.3700 165,105 -0.03(-6.80%)
Oct 21, 2020 0.3200 0.3981 0.3200 0.3970 60,561 +0.02(+6.58%)
Oct 20, 2020 0.3900 0.3900 0.3475 0.3725 56,475 -0.02(-4.59%)
Oct 19, 2020 0.3650 0.4050 0.3650 0.3904 92,401 -0.03(-7.51%)
Oct 16, 2020 0.3450 0.4400 0.3450 0.4221 138,400 +0.06(+16.76%)
Oct 15, 2020 0.3550 0.3710 0.3300 0.3615 248,458 -0.01(-3.60%)
Oct 14, 2020 0.3500 0.3800 0.3500 0.3750 133,243 -0.01(-1.32%)
Oct 13, 2020 0.3900 0.3900 0.3700 0.3800 146,778 -0.03(-6.40%)
Oct 12, 2020 0.3875 0.4150 0.3875 0.4060 179,017 -0.01(-3.33%)
Oct 09, 2020 0.3950 0.4300 0.3950 0.4200 93,400 +0.01(+2.07%)
Oct 08, 2020 0.4210 0.4350 0.4110 0.4115 54,965 -0.01(-2.02%)
Oct 07, 2020 0.4350 0.4350 0.4050 0.4200 37,823 +0.01(+1.82%)
Oct 06, 2020 0.4450 0.4450 0.3800 0.4125 60,885 -0.01(-2.25%)
Oct 05, 2020 0.4200 0.4500 0.4000 0.4220 79,620 -0.02(-4.09%)
Oct 02, 2020 0.4330 0.4500 0.4310 0.4400 106,900 -0.02(-4.35%)
Oct 01, 2020 0.4525 0.4655 0.4490 0.4600 41,478 -0.01(-1.08%)
Sep 30, 2020 0.4627 0.4698 0.4510 0.4650 27,429 -0.00(-0.11%)
Sep 29, 2020 0.4550 0.4850 0.4501 0.4655 56,315 +0.02(+3.40%)
Sep 28, 2020 0.4900 0.4900 0.4490 0.4502 51,136 -0.01(-2.66%)
Sep 25, 2020 0.4600 0.4750 0.4500 0.4625 32,600 -0.02(-3.63%)
Sep 24, 2020 0.4575 0.4900 0.4500 0.4799 54,282 +0.02(+4.33%)
Sep 23, 2020 0.4950 0.5000 0.4510 0.4600 37,707 -0.01(-3.16%)
Sep 22, 2020 0.4525 0.4850 0.4500 0.4750 40,755 -0.01(-2.06%)
Sep 21, 2020 0.4800 0.4850 0.4510 0.4850 53,147 -0.00(-0.61%)
Sep 18, 2020 0.5200 0.5200 0.4710 0.4880 79,300 -0.02(-4.31%)
Sep 17, 2020 0.4775 0.5200 0.4775 0.5100 127,586 +0.03(+7.14%)
Sep 16, 2020 0.4825 0.4900 0.4600 0.4760 56,954 +0.01(+1.28%)
Sep 15, 2020 0.5000 0.5300 0.4600 0.4700 85,119 -0.04(-7.84%)
Sep 14, 2020 0.5075 0.5300 0.4900 0.5100 39,549 -0.00(-0.39%)
Sep 11, 2020 0.5400 0.5700 0.5000 0.5120 47,100 +0.00(+0.39%)
Sep 10, 2020 0.5300 0.5300 0.5000 0.5100 137,403 -0.02(-3.77%)
Sep 09, 2020 0.5425 0.5750 0.5100 0.5300 140,521 -0.05(-9.40%)
Sep 08, 2020 0.6000 0.6333 0.5168 0.5850 70,005 -0.02(-2.52%)
Sep 04, 2020 0.6100 0.6750 0.5800 0.6001 94,200 -0.02(-3.21%)
Sep 03, 2020 0.6525 0.6900 0.5900 0.6200 164,464 -0.11(-15.07%)
Sep 02, 2020 0.6675 0.8200 0.6500 0.7300 820,755 +0.28(+62.22%)
Sep 01, 2020 0.4125 0.4700 0.4100 0.4500 503,490 +0.07(+18.42%)
Aug 31, 2020 0.4000 0.4000 0.3600 0.3800 564,680 -0.12(-24.00%)
Aug 28, 2020 0.5400 0.5400 0.4908 0.5000 320,600 -0.09(-15.31%)
Aug 27, 2020 0.6100 0.6300 0.5626 0.5904 162,544 -0.02(-3.21%)
Aug 26, 2020 0.6450 0.6450 0.6000 0.6100 270,525 -0.08(-11.47%)
Aug 25, 2020 0.7100 0.7200 0.6625 0.6890 194,760 -0.04(-5.62%)
Aug 24, 2020 0.7600 0.7700 0.7200 0.7300 198,463 -0.03(-3.95%)
Aug 21, 2020 0.8000 0.8000 0.7300 0.7600 136,100 -0.02(-2.56%)
Aug 20, 2020 0.7320 0.8050 0.7320 0.7800 196,369 +0.00(+0.23%)
Aug 19, 2020 0.8250 0.8440 0.7400 0.7782 121,142 -0.01(-0.99%)
Aug 18, 2020 0.8000 0.8850 0.7500 0.7860 283,120 +0.06(+7.67%)
Aug 17, 2020 0.7450 0.7580 0.7110 0.7300 712,102 -0.08(-10.43%)
Aug 14, 2020 0.7900 0.8150 0.7600 0.8150 481,300 -0.04(-4.83%)
Aug 13, 2020 0.8750 0.8800 0.8400 0.8564 410,040 -0.10(-10.79%)
Aug 12, 2020 0.9405 0.9650 0.9300 0.9600 55,565 +0.00(+0.04%)
Aug 11, 2020 0.9500 0.9800 0.9240 0.9596 148,123 -0.01(-0.56%)
Aug 10, 2020 0.9400 1.010 0.9400 0.9650 207,300 -0.07(-6.31%)
Aug 07, 2020 1.010 1.070 1.000 1.030 203,400 -0.01(-1.44%)
Aug 06, 2020 1.100 1.120 1.045 1.045 95,918 -0.08(-6.70%)
Aug 05, 2020 1.130 1.130 1.080 1.120 69,928 +0.02(+1.82%)
Aug 04, 2020 1.160 1.160 1.070 1.100 178,463 -0.07(-5.98%)
Aug 03, 2020 1.130 1.170 1.060 1.170 170,420 +0.04(+3.86%)
Jul 31, 2020 1.150 1.170 1.080 1.127 67,900 -0.01(-1.18%)
Jul 30, 2020 1.095 1.155 1.080 1.140 120,054 -0.05(-3.80%)
Jul 29, 2020 1.080 1.280 1.080 1.185 446,592 +0.09(+8.72%)
Jul 28, 2020 1.090 1.110 1.060 1.090 135,003 +0.01(+0.46%)
Jul 27, 2020 1.090 1.113 1.050 1.085 98,272 -0.04(-3.98%)
Jul 24, 2020 0.9500 1.180 0.9050 1.130 304,600 +0.17(+17.71%)
Jul 23, 2020 1.000 1.005 0.9600 0.9600 126,891 -0.04(-4.00%)
Jul 22, 2020 1.110 1.110 0.9500 1.000 251,448 -0.07(-6.54%)
Jul 21, 2020 1.030 1.096 0.9720 1.070 616,090 +0.19(+20.90%)
Jul 20, 2020 1.000 1.010 0.8800 0.8850 557,635 -0.20(-18.06%)
Jul 17, 2020 1.100 1.100 1.050 1.080 334,800 -0.07(-6.09%)
Jul 16, 2020 1.160 1.230 1.130 1.150 268,104 -0.16(-12.21%)
Jul 15, 2020 1.380 1.380 1.220 1.310 249,461 +0.01(+0.38%)
Jul 14, 2020 1.350 1.350 1.290 1.305 198,823 -0.03(-1.88%)
Jul 13, 2020 1.310 1.370 1.290 1.330 454,443 -0.10(-7.20%)
Jul 10, 2020 1.350 1.460 1.280 1.433 448,200 -0.01(-0.47%)
Jul 09, 2020 1.550 1.550 1.250 1.440 531,728 -0.13(-8.28%)
Jul 08, 2020 1.660 1.760 1.530 1.570 1,015,992 -0.24(-13.26%)
Jul 07, 2020 1.170 2.155 1.120 1.810 2,347,342 +0.43(+31.16%)
Jul 06, 2020 1.570 1.570 1.310 1.380 904,097 -0.31(-18.34%)
Jul 02, 2020 1.930 1.930 1.500 1.690 1,114,000 -0.61(-26.52%)
Jul 01, 2020 2.660 2.980 2.120 2.300 2,157,942 -1.43(-38.34%)
Jun 30, 2020 3.000 3.920 2.570 3.730 4,442,871 +1.72(+85.57%)
Jun 29, 2020 1.960 2.100 1.700 2.010 3,328,797 +1.22(+154.43%)
Jun 26, 2020 0.9580 0.9880 0.6101 0.7900 2,776,600 -0.95(-54.60%)
Jun 25, 2020 2.030 2.100 1.740 1.740 3,221,638 -5.11(-74.60%)
Jun 24, 2020 7.420 7.460 6.470 6.850 1,088,287 -3.21(-31.91%)
Jun 23, 2020 9.720 10.06 9.200 10.06 868,929 +2.66(+35.95%)
Jun 22, 2020 8.350 8.600 7.230 7.400 811,061 -6.35(-46.18%)
Jun 19, 2020 16.55 16.85 13.38 13.75 659,800 -6.45(-31.93%)
Jun 18, 2020 19.05 24.50 16.68 20.20 653,135 -38.30(-65.47%)
Jun 17, 2020 57.12 58.82 56.90 58.50 13,574 +2.93(+5.27%)
Jun 16, 2020 56.55 56.55 55.08 55.57 32,615 +0.82(+1.51%)
Jun 15, 2020 53.40 56.06 53.40 54.75 6,296 +2.95(+5.69%)
Jun 12, 2020 52.28 52.42 51.80 51.80 2,200 +1.27(+2.51%)
Jun 11, 2020 51.63 52.35 49.73 50.53 15,139 -2.27(-4.30%)
Jun 10, 2020 53.41 54.09 52.78 52.80 22,557 -0.89(-1.66%)
Jun 09, 2020 53.70 54.17 53.66 53.69 8,952 -0.26(-0.48%)
Jun 08, 2020 53.60 54.75 53.22 53.95 26,083 +4.15(+8.33%)
Jun 05, 2020 54.14 54.20 47.00 49.80 51,500 -4.35(-8.03%)
Jun 04, 2020 53.51 54.23 53.51 54.15 11,955 +1.65(+3.14%)
Jun 03, 2020 52.88 53.21 52.48 52.50 17,689 +1.51(+2.96%)
Jun 02, 2020 53.45 53.47 50.00 50.99 23,023 -2.00(-3.77%)
Jun 01, 2020 52.19 53.25 50.88 52.99 6,348 +1.31(+2.53%)
May 29, 2020 51.00 52.99 50.81 51.68 13,900 +0.49(+0.96%)
May 28, 2020 51.29 52.64 51.18 51.19 9,703 +2.19(+4.47%)
May 27, 2020 49.24 49.37 48.46 49.00 27,434 +1.80(+3.81%)
May 26, 2020 47.58 47.58 46.78 47.20 16,624 +1.49(+3.26%)
May 22, 2020 45.39 45.94 45.01 45.71 6,800 -0.59(-1.27%)
May 21, 2020 46.48 46.59 45.58 46.30 9,811 -0.87(-1.84%)
May 20, 2020 46.33 47.82 46.29 47.17 23,568 +2.57(+5.76%)
May 19, 2020 45.29 45.48 44.40 44.60 40,158 -1.35(-2.94%)
May 18, 2020 44.20 46.15 43.97 45.95 22,479 +4.50(+10.86%)
May 15, 2020 43.56 43.56 39.96 41.45 31,800 -4.36(-9.52%)
May 14, 2020 45.02 45.81 44.67 45.81 11,778 -0.92(-1.97%)
May 13, 2020 45.91 46.78 45.20 46.73 18,787 +0.61(+1.32%)
May 12, 2020 47.89 47.89 46.12 46.12 30,170 -3.38(-6.83%)
May 11, 2020 49.14 50.00 48.72 49.50 31,918 -1.41(-2.77%)
May 08, 2020 46.17 51.35 45.37 50.91 61,000 +6.16(+13.77%)
May 07, 2020 45.40 46.12 44.41 44.75 21,967 +0.54(+1.22%)
May 06, 2020 46.25 46.25 44.10 44.21 40,167 -3.03(-6.41%)
May 05, 2020 47.35 47.67 46.60 47.24 47,345 -0.55(-1.16%)
May 04, 2020 47.45 48.50 47.27 47.80 17,835 -1.16(-2.36%)
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.