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

L'Oreal Company ADR (OP: LRLCY )

97.61 -0.34 (-0.35%)
Streaming Delayed Price Updated: 3:59 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, 2021 77.23 77.23 76.54 76.64 40,379 -0.33(-0.43%)
Mar 30, 2021 76.53 77.05 76.53 76.97 55,832 -0.03(-0.04%)
Mar 29, 2021 76.54 77.24 76.54 77.00 74,584 +0.30(+0.39%)
Mar 26, 2021 76.28 76.70 75.82 76.70 133,500 +0.60(+0.79%)
Mar 25, 2021 76.56 76.56 75.46 76.10 51,249 +1.15(+1.53%)
Mar 24, 2021 75.27 75.40 74.95 74.95 55,773 -1.02(-1.34%)
Mar 23, 2021 76.09 76.70 75.82 75.97 120,384 -0.79(-1.03%)
Mar 22, 2021 76.36 77.00 76.16 76.76 43,877 +0.66(+0.87%)
Mar 19, 2021 76.56 76.75 76.02 76.10 47,900 +0.03(+0.05%)
Mar 18, 2021 76.54 77.16 76.06 76.06 70,039 -2.12(-2.71%)
Mar 17, 2021 77.29 78.24 77.27 78.18 87,150 +1.14(+1.48%)
Mar 16, 2021 76.25 77.22 76.25 77.04 78,831 +0.30(+0.39%)
Mar 15, 2021 77.04 77.04 76.37 76.74 58,008 -0.75(-0.97%)
Mar 12, 2021 76.79 77.53 76.35 77.49 52,000 +0.56(+0.73%)
Mar 11, 2021 75.97 77.16 75.97 76.93 67,981 +0.81(+1.06%)
Mar 10, 2021 75.21 76.22 75.19 76.12 94,221 +1.92(+2.59%)
Mar 09, 2021 74.35 74.48 73.72 74.20 71,384 +1.00(+1.36%)
Mar 08, 2021 72.87 73.52 72.86 73.20 87,507 -1.19(-1.59%)
Mar 05, 2021 73.74 74.39 73.48 74.39 212,200 +0.16(+0.22%)
Mar 04, 2021 74.51 75.09 73.71 74.23 315,499 +0.08(+0.11%)
Mar 03, 2021 74.29 74.40 73.74 74.15 109,883 -0.87(-1.16%)
Mar 02, 2021 74.96 75.02 74.47 75.02 66,721 +1.23(+1.67%)
Mar 01, 2021 73.48 73.97 73.11 73.79 196,160 +0.53(+0.72%)
Feb 26, 2021 74.26 74.26 73.12 73.26 66,400 -1.00(-1.35%)
Feb 25, 2021 75.06 75.45 74.15 74.27 81,697 -0.61(-0.82%)
Feb 24, 2021 74.40 74.97 74.02 74.88 46,031 -1.02(-1.34%)
Feb 23, 2021 75.12 75.98 75.06 75.90 76,010 +0.40(+0.53%)
Feb 22, 2021 76.09 76.16 75.43 75.50 55,533 -1.01(-1.32%)
Feb 19, 2021 77.29 77.29 76.18 76.51 165,300 -0.37(-0.48%)
Feb 18, 2021 76.38 76.88 76.37 76.88 59,520 +0.33(+0.43%)
Feb 17, 2021 75.80 76.57 75.78 76.55 58,730 +0.68(+0.90%)
Feb 16, 2021 75.39 76.05 75.29 75.87 74,193 -1.36(-1.77%)
Feb 12, 2021 76.49 77.59 76.31 77.23 75,300 +0.89(+1.16%)
Feb 11, 2021 75.52 77.47 74.81 76.35 89,613 +0.83(+1.10%)
Feb 10, 2021 75.64 75.72 75.17 75.52 142,361 -0.16(-0.21%)
Feb 09, 2021 74.80 75.83 74.74 75.68 120,066 +1.23(+1.65%)
Feb 08, 2021 73.95 74.56 73.93 74.45 70,419 +0.69(+0.94%)
Feb 05, 2021 73.37 73.76 72.81 73.76 75,400 +2.49(+3.49%)
Feb 04, 2021 71.06 71.49 70.83 71.27 64,774 -0.14(-0.20%)
Feb 03, 2021 71.67 71.67 70.73 71.41 77,640 -0.55(-0.76%)
Feb 02, 2021 71.94 72.19 71.63 71.96 62,003 +0.17(+0.24%)
Feb 01, 2021 71.72 71.80 71.30 71.79 100,713 +1.27(+1.80%)
Jan 29, 2021 70.75 71.08 70.12 70.52 102,600 -1.75(-2.42%)
Jan 28, 2021 72.13 72.42 71.81 72.27 141,342 +0.52(+0.72%)
Jan 27, 2021 71.56 72.12 71.54 71.75 133,539 -1.73(-2.35%)
Jan 26, 2021 73.07 73.61 72.77 73.48 114,632 +0.83(+1.14%)
Jan 25, 2021 71.71 72.74 71.60 72.65 114,232 +0.31(+0.43%)
Jan 22, 2021 71.98 72.36 71.72 72.34 109,200 +0.41(+0.57%)
Jan 21, 2021 71.45 71.95 71.26 71.93 86,835 +0.54(+0.76%)
Jan 20, 2021 71.17 71.39 70.77 71.39 79,179 -0.87(-1.20%)
Jan 19, 2021 72.16 72.31 71.80 72.26 80,573 +0.48(+0.67%)
Jan 15, 2021 71.77 72.38 71.39 71.78 90,700 -0.45(-0.62%)
Jan 14, 2021 72.63 72.63 72.14 72.23 98,426 -1.20(-1.63%)
Jan 13, 2021 73.19 73.52 72.86 73.43 65,228 -0.09(-0.12%)
Jan 12, 2021 72.55 73.55 72.55 73.52 94,188 -0.88(-1.18%)
Jan 11, 2021 73.92 74.44 73.92 74.40 65,398 -0.48(-0.64%)
Jan 08, 2021 74.35 75.24 74.11 74.88 61,100 -0.75(-0.99%)
Jan 07, 2021 75.16 75.69 75.16 75.63 147,010 -0.29(-0.38%)
Jan 06, 2021 74.83 76.35 74.83 75.92 117,535 -0.26(-0.35%)
Jan 05, 2021 75.82 76.21 75.22 76.18 66,559 -0.11(-0.14%)
Jan 04, 2021 77.09 77.45 75.93 76.29 65,466 +0.14(+0.18%)
Dec 31, 2020 76.15 76.15 76.15 48,999 -0.69(-0.90%)
Dec 30, 2020 76.72 77.06 76.67 76.84 48,999 +0.69(+0.91%)
Dec 29, 2020 76.18 76.71 75.92 76.15 53,813 +0.75(+0.99%)
Dec 28, 2020 75.23 75.65 75.13 75.40 52,802 +1.56(+2.11%)
Dec 24, 2020 74.25 75.00 73.47 73.84 33,600 -0.27(-0.36%)
Dec 23, 2020 73.84 74.45 73.82 74.11 77,909 +0.60(+0.82%)
Dec 22, 2020 74.08 74.08 73.17 73.51 75,782 +0.69(+0.95%)
Dec 21, 2020 72.48 73.13 71.88 72.82 65,349 -1.97(-2.63%)
Dec 18, 2020 74.64 74.84 74.21 74.79 64,600 +0.09(+0.12%)
Dec 17, 2020 75.09 75.24 74.46 74.70 70,746 -0.85(-1.12%)
Dec 16, 2020 74.47 75.68 74.39 75.55 144,973 +1.62(+2.19%)
Dec 15, 2020 73.69 73.97 73.46 73.93 77,158 +0.50(+0.67%)
Dec 14, 2020 74.03 74.18 73.37 73.44 65,008 -0.10(-0.14%)
Dec 11, 2020 73.05 73.54 72.93 73.54 45,300 +0.25(+0.35%)
Dec 10, 2020 73.34 73.89 72.87 73.28 45,246 +0.30(+0.42%)
Dec 09, 2020 73.41 73.41 72.72 72.98 57,652 -0.98(-1.33%)
Dec 08, 2020 73.64 74.07 73.52 73.96 78,427 +0.11(+0.15%)
Dec 07, 2020 73.87 73.93 73.49 73.85 99,166 -0.63(-0.85%)
Dec 04, 2020 74.01 74.50 73.44 74.48 51,300 +0.68(+0.92%)
Dec 03, 2020 74.34 74.59 73.79 73.80 75,351 -0.33(-0.45%)
Dec 02, 2020 74.03 74.36 73.52 74.13 37,711 +0.01(+0.01%)
Dec 01, 2020 73.43 74.13 73.43 74.12 46,065 +1.01(+1.38%)
Nov 30, 2020 73.97 74.14 73.11 73.11 41,164 -0.92(-1.24%)
Nov 27, 2020 73.33 74.18 73.33 74.03 46,700 +1.40(+1.93%)
Nov 25, 2020 71.38 72.78 71.38 72.63 96,600 +1.97(+2.79%)
Nov 24, 2020 70.94 71.29 70.31 70.66 79,195 -1.84(-2.54%)
Nov 23, 2020 73.82 73.82 72.36 72.50 73,580 -1.76(-2.36%)
Nov 20, 2020 74.05 74.26 73.66 74.26 54,500 +0.08(+0.11%)
Nov 19, 2020 73.61 74.21 73.52 74.18 47,310 -0.11(-0.15%)
Nov 18, 2020 74.58 74.78 74.20 74.29 70,086 -0.92(-1.23%)
Nov 17, 2020 75.19 75.49 75.03 75.22 99,089 -0.11(-0.15%)
Nov 16, 2020 75.36 75.92 75.10 75.33 119,300 +0.54(+0.72%)
Nov 13, 2020 74.43 74.79 74.19 74.79 53,300 -0.05(-0.07%)
Nov 12, 2020 75.47 75.53 74.50 74.84 59,882 -0.41(-0.54%)
Nov 11, 2020 74.99 75.40 74.73 75.25 144,016 +0.45(+0.60%)
Nov 10, 2020 73.71 74.85 73.71 74.80 131,484 +1.67(+2.28%)
Nov 09, 2020 75.34 75.36 72.94 73.13 155,759 +2.45(+3.46%)
Nov 06, 2020 70.25 70.78 69.78 70.68 100,100 +0.33(+0.47%)
Nov 05, 2020 70.46 70.82 70.01 70.35 86,604 +0.65(+0.93%)
Nov 04, 2020 68.81 70.39 68.81 69.70 61,068 +1.22(+1.78%)
Nov 03, 2020 67.18 68.48 67.18 68.48 87,632 +2.42(+3.67%)
Nov 02, 2020 65.74 66.36 65.64 66.06 67,722 +1.42(+2.19%)
Oct 30, 2020 64.59 64.86 64.28 64.64 78,900 -0.77(-1.18%)
Oct 29, 2020 65.00 65.58 64.66 65.41 131,423 +0.37(+0.57%)
Oct 28, 2020 64.94 65.76 64.68 65.04 72,627 -2.54(-3.76%)
Oct 27, 2020 67.82 68.03 67.49 67.58 114,887 +0.07(+0.10%)
Oct 26, 2020 67.55 67.78 67.03 67.51 45,779 -1.16(-1.69%)
Oct 23, 2020 68.51 69.07 67.81 68.67 118,300 +0.06(+0.09%)
Oct 22, 2020 67.70 70.00 66.90 68.61 135,557 +0.71(+1.05%)
Oct 21, 2020 67.86 68.52 67.86 67.90 116,320 -0.83(-1.21%)
Oct 20, 2020 68.85 69.00 68.67 68.73 103,323 +0.35(+0.51%)
Oct 19, 2020 68.08 68.78 68.08 68.38 160,132 +0.07(+0.10%)
Oct 16, 2020 68.10 68.75 68.06 68.31 249,700 +1.25(+1.86%)
Oct 15, 2020 66.31 67.06 66.30 67.06 257,194 -0.87(-1.28%)
Oct 14, 2020 68.19 68.29 67.73 67.93 106,898 +0.70(+1.04%)
Oct 13, 2020 67.21 67.47 67.03 67.23 92,776 -0.87(-1.28%)
Oct 12, 2020 67.03 68.33 67.03 68.10 52,132 +1.49(+2.24%)
Oct 09, 2020 65.69 66.79 65.69 66.61 39,900 +0.93(+1.42%)
Oct 08, 2020 65.22 65.77 65.22 65.68 47,995 +0.31(+0.47%)
Oct 07, 2020 65.28 65.60 65.13 65.37 43,179 +0.42(+0.65%)
Oct 06, 2020 65.96 66.10 64.95 64.95 104,664 -1.37(-2.07%)
Oct 05, 2020 65.81 66.32 65.79 66.32 65,827 +0.51(+0.77%)
Oct 02, 2020 65.34 66.05 65.14 65.81 53,900 -0.67(-1.01%)
Oct 01, 2020 66.09 66.48 65.70 66.48 67,019 +1.33(+2.04%)
Sep 30, 2020 65.48 65.69 64.06 65.15 84,370 -1.02(-1.53%)
Sep 29, 2020 66.14 66.32 65.63 66.17 88,400 +1.09(+1.67%)
Sep 28, 2020 65.10 65.14 64.73 65.08 60,577 +1.85(+2.93%)
Sep 25, 2020 62.90 63.51 62.62 63.23 53,100 -0.83(-1.30%)
Sep 24, 2020 64.04 64.42 63.42 64.06 53,772 -0.35(-0.54%)
Sep 23, 2020 64.92 65.11 64.10 64.41 52,491 -0.17(-0.26%)
Sep 22, 2020 64.69 64.76 64.09 64.58 91,042 +0.52(+0.81%)
Sep 21, 2020 63.88 64.24 63.32 64.06 50,223 -1.38(-2.11%)
Sep 18, 2020 66.02 66.02 65.19 65.44 35,400 -0.89(-1.35%)
Sep 17, 2020 65.86 66.45 65.72 66.33 46,608 +0.30(+0.46%)
Sep 16, 2020 66.35 67.02 66.03 66.03 95,932 -0.91(-1.36%)
Sep 15, 2020 66.75 67.25 66.75 66.94 75,448 +0.24(+0.36%)
Sep 14, 2020 66.78 66.97 66.54 66.70 51,606 -0.08(-0.12%)
Sep 11, 2020 66.34 67.01 66.13 66.78 45,100 +0.51(+0.77%)
Sep 10, 2020 67.25 67.38 66.05 66.27 51,972 -0.50(-0.75%)
Sep 09, 2020 66.58 67.11 66.17 66.77 43,759 +1.87(+2.88%)
Sep 08, 2020 64.87 65.35 64.44 64.90 99,411 -0.29(-0.44%)
Sep 04, 2020 65.81 65.81 64.24 65.19 56,500 -0.36(-0.55%)
Sep 03, 2020 66.68 66.92 65.37 65.55 64,628 -1.53(-2.29%)
Sep 02, 2020 66.47 67.09 66.28 67.08 50,562 +1.11(+1.69%)
Sep 01, 2020 66.04 66.39 65.82 65.97 97,193 -0.16(-0.24%)
Aug 31, 2020 66.11 67.03 65.93 66.13 52,173 +0.01(+0.02%)
Aug 28, 2020 66.37 66.37 65.71 66.12 40,100 -0.15(-0.23%)
Aug 27, 2020 66.67 67.03 65.80 66.27 58,960 -0.47(-0.70%)
Aug 26, 2020 66.28 66.81 66.11 66.74 54,409 +0.47(+0.71%)
Aug 25, 2020 66.48 66.55 65.72 66.27 56,322 +0.51(+0.78%)
Aug 24, 2020 66.53 66.53 65.53 65.76 77,954 +0.99(+1.53%)
Aug 21, 2020 64.39 64.84 64.27 64.77 45,600 -1.62(-2.44%)
Aug 20, 2020 66.08 66.46 65.56 66.39 255,642 -0.51(-0.76%)
Aug 19, 2020 67.05 67.49 66.85 66.90 68,574 +0.26(+0.39%)
Aug 18, 2020 66.98 67.00 66.36 66.64 34,539 +0.34(+0.51%)
Aug 17, 2020 65.90 66.36 65.90 66.30 54,709 +0.40(+0.61%)
Aug 14, 2020 65.54 66.05 65.54 65.90 52,400 -0.86(-1.29%)
Aug 13, 2020 66.60 66.92 66.51 66.76 36,241 +0.26(+0.39%)
Aug 12, 2020 65.68 66.71 65.68 66.50 45,754 +1.74(+2.69%)
Aug 11, 2020 65.43 65.43 64.47 64.76 53,308 -0.37(-0.57%)
Aug 10, 2020 65.19 65.19 64.77 65.13 75,900 -0.42(-0.64%)
Aug 07, 2020 65.55 65.64 65.06 65.55 42,400 -0.89(-1.34%)
Aug 06, 2020 66.28 66.68 65.95 66.44 83,018 -0.54(-0.80%)
Aug 05, 2020 67.75 67.75 66.80 66.98 46,874 +0.55(+0.82%)
Aug 04, 2020 65.64 66.49 65.28 66.44 38,639 +0.89(+1.35%)
Aug 03, 2020 66.02 66.45 65.16 65.55 254,063 -0.62(-0.94%)
Jul 31, 2020 67.89 68.08 66.07 66.17 150,100 -0.16(-0.23%)
Jul 30, 2020 66.49 67.22 65.61 66.33 131,882 -1.86(-2.72%)
Jul 29, 2020 67.91 68.23 67.60 68.18 46,255 +1.24(+1.85%)
Jul 28, 2020 66.75 67.36 66.67 66.94 35,742 +0.05(+0.07%)
Jul 27, 2020 67.07 67.45 66.81 66.89 135,152 +0.94(+1.43%)
Jul 24, 2020 66.53 66.53 65.77 65.95 131,400 -1.13(-1.68%)
Jul 23, 2020 66.88 67.71 66.85 67.08 60,932 +0.51(+0.77%)
Jul 22, 2020 66.49 66.74 66.15 66.57 267,953 +0.20(+0.30%)
Jul 21, 2020 66.18 66.87 66.16 66.37 51,051 -0.19(-0.29%)
Jul 20, 2020 66.08 66.57 65.91 66.56 60,311 +0.14(+0.21%)
Jul 17, 2020 66.29 66.57 65.81 66.42 63,100 +1.07(+1.64%)
Jul 16, 2020 65.74 66.14 65.05 65.35 75,603 -0.81(-1.22%)
Jul 15, 2020 66.79 67.28 66.02 66.16 85,169 +1.09(+1.68%)
Jul 14, 2020 64.08 65.24 64.08 65.07 84,610 +0.51(+0.79%)
Jul 13, 2020 65.34 65.40 64.44 64.56 96,670 -0.75(-1.15%)
Jul 10, 2020 65.03 65.41 64.81 65.31 46,400 +0.61(+0.94%)
Jul 09, 2020 65.12 65.30 64.36 64.70 48,566 -0.09(-0.14%)
Jul 08, 2020 64.70 64.94 64.33 64.79 45,439 +0.17(+0.26%)
Jul 07, 2020 65.18 65.25 64.62 64.62 66,124 -1.10(-1.67%)
Jul 06, 2020 66.23 66.50 65.50 65.72 121,898 +0.09(+0.14%)
Jul 02, 2020 65.79 66.19 65.35 65.63 86,400 +1.72(+2.69%)
Jul 01, 2020 63.25 64.47 63.25 63.91 52,201 -0.80(-1.24%)
Jun 30, 2020 63.79 64.94 63.74 64.71 127,030 +0.77(+1.20%)
Jun 29, 2020 63.47 64.42 63.47 63.94 48,791 +0.16(+0.25%)
Jun 26, 2020 63.63 64.20 63.60 63.78 51,800 +0.16(+0.25%)
Jun 25, 2020 62.79 63.62 62.69 63.62 45,408 +0.83(+1.32%)
Jun 24, 2020 63.74 63.77 62.63 62.79 55,193 -0.47(-0.74%)
Jun 23, 2020 63.20 63.99 63.08 63.26 60,155 +0.74(+1.18%)
Jun 22, 2020 62.15 62.52 62.00 62.52 62,722 +0.57(+0.92%)
Jun 19, 2020 63.13 63.18 61.71 61.95 91,400 -0.05(-0.08%)
Jun 18, 2020 61.84 62.17 61.46 62.00 79,661 +0.12(+0.19%)
Jun 17, 2020 61.55 62.17 61.55 61.88 80,933 +0.80(+1.31%)
Jun 16, 2020 60.72 61.47 60.35 61.08 65,255 +1.70(+2.86%)
Jun 15, 2020 58.46 59.70 58.46 59.38 63,009 -0.21(-0.35%)
Jun 12, 2020 60.26 60.29 58.78 59.59 75,700 +0.39(+0.66%)
Jun 11, 2020 60.78 61.00 59.20 59.20 67,274 -1.49(-2.46%)
Jun 10, 2020 60.91 61.25 60.36 60.69 90,873 +0.41(+0.68%)
Jun 09, 2020 59.86 60.70 59.66 60.28 54,261 +0.10(+0.17%)
Jun 08, 2020 59.58 60.18 59.56 60.18 55,051 -0.31(-0.52%)
Jun 05, 2020 60.20 60.99 60.20 60.49 250,900 +0.59(+0.99%)
Jun 04, 2020 60.03 60.54 59.69 59.90 487,279 -0.98(-1.61%)
Jun 03, 2020 59.94 60.98 59.75 60.88 54,860 +2.38(+4.06%)
Jun 02, 2020 58.17 58.58 57.80 58.50 77,558 +0.54(+0.94%)
Jun 01, 2020 57.78 57.99 57.22 57.96 86,797 -0.39(-0.67%)
May 29, 2020 58.35 58.49 57.73 58.35 160,000 +0.94(+1.64%)
May 28, 2020 56.82 57.83 56.20 57.41 89,926 +2.06(+3.72%)
May 27, 2020 54.52 55.50 54.27 55.35 94,671 +0.97(+1.78%)
May 26, 2020 54.36 54.82 54.17 54.38 76,079 +0.09(+0.16%)
May 22, 2020 53.74 54.37 53.65 54.29 60,300 -0.08(-0.14%)
May 21, 2020 54.80 55.07 54.25 54.37 70,737 -1.19(-2.14%)
May 20, 2020 55.01 55.82 54.78 55.56 87,173 +1.39(+2.57%)
May 19, 2020 54.34 54.57 53.98 54.17 96,161 -0.99(-1.79%)
May 18, 2020 54.14 55.24 53.90 55.16 184,308 +2.71(+5.16%)
May 15, 2020 52.33 52.93 52.25 52.45 82,300 +0.15(+0.29%)
May 14, 2020 51.83 52.51 51.52 52.30 103,728 -0.41(-0.78%)
May 13, 2020 53.80 53.80 52.40 52.71 76,895 -2.13(-3.89%)
May 12, 2020 54.76 55.38 54.53 54.84 73,492 -0.63(-1.14%)
May 11, 2020 54.64 55.63 54.64 55.48 65,043 +0.48(+0.86%)
May 08, 2020 54.69 55.49 54.46 55.00 87,800 +1.19(+2.21%)
May 07, 2020 53.86 53.94 52.89 53.81 130,069 +1.68(+3.22%)
May 06, 2020 53.17 53.29 52.08 52.13 99,300 -1.21(-2.27%)
May 05, 2020 53.95 54.07 53.29 53.34 64,842 -1.75(-3.18%)
May 04, 2020 54.23 55.12 53.89 55.09 119,816 -2.09(-3.66%)
May 01, 2020 57.73 58.20 57.00 57.18 63,700 -0.62(-1.07%)
Apr 30, 2020 56.96 58.23 56.36 57.80 86,263 +2.11(+3.79%)
Apr 29, 2020 55.31 56.10 55.23 55.69 66,406 +1.24(+2.28%)
Apr 28, 2020 55.12 55.28 54.23 54.45 178,821 +1.05(+1.97%)
Apr 27, 2020 52.78 53.55 52.57 53.40 130,070 +0.45(+0.85%)
Apr 24, 2020 52.71 53.26 52.28 52.95 68,500 +0.24(+0.46%)
Apr 23, 2020 52.93 53.92 52.51 52.71 157,674 -1.35(-2.50%)
Apr 22, 2020 53.92 54.07 53.38 54.06 90,155 +0.35(+0.65%)
Apr 21, 2020 53.80 54.29 53.16 53.71 181,131 -1.44(-2.61%)
Apr 20, 2020 54.37 55.73 54.25 55.15 96,509 +0.90(+1.66%)
Apr 17, 2020 54.30 54.34 53.26 54.25 161,900 +1.14(+2.15%)
Apr 16, 2020 52.37 57.00 51.76 53.11 191,901 -0.24(-0.45%)
Apr 15, 2020 54.03 54.14 53.35 53.35 135,992 -1.62(-2.95%)
Apr 14, 2020 55.06 56.01 54.63 54.97 211,644 +1.49(+2.79%)
Apr 13, 2020 52.37 54.78 51.56 53.48 109,467 -0.74(-1.36%)
Apr 09, 2020 54.12 54.41 53.01 54.22 97,400 +1.50(+2.85%)
Apr 08, 2020 52.14 52.98 51.84 52.72 245,012 +1.33(+2.59%)
Apr 07, 2020 52.03 52.97 50.91 51.39 144,289 -0.17(-0.33%)
Apr 06, 2020 51.04 51.56 50.53 51.56 191,131 +0.74(+1.46%)
Apr 03, 2020 51.17 51.42 50.39 50.82 99,400 -0.96(-1.85%)
Apr 02, 2020 50.40 52.67 50.40 51.78 108,201 +1.58(+3.15%)
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.