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

C3.ai, Inc. (NY: AI )

20.60 +0.10 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2020 2.210 2.390 2.150 2.190 536,604 -0.01(-0.45%)
Mar 30, 2020 2.630 2.650 2.160 2.200 691,416 -0.46(-17.29%)
Mar 27, 2020 3.060 3.130 2.470 2.660 1,169,500 -0.74(-21.76%)
Mar 26, 2020 2.750 3.530 2.710 3.400 1,659,914 +0.85(+33.33%)
Mar 25, 2020 2.100 2.705 2.010 2.550 1,275,952 +0.53(+26.24%)
Mar 24, 2020 2.120 2.190 1.970 2.020 486,092 +0.00(+0.00%)
Mar 23, 2020 2.130 2.180 1.880 2.020 1,032,675 -0.16(-7.34%)
Mar 20, 2020 2.330 2.510 2.060 2.180 1,587,200 +0.05(+2.35%)
Mar 19, 2020 1.980 2.470 1.700 2.130 1,317,789 +0.43(+25.29%)
Mar 18, 2020 3.050 3.130 1.400 1.700 1,277,297 -1.68(-49.70%)
Mar 17, 2020 3.170 3.470 2.870 3.380 869,982 +0.28(+9.03%)
Mar 16, 2020 3.190 3.610 3.100 3.100 1,203,201 -0.24(-7.19%)
Mar 13, 2020 3.550 3.670 3.160 3.340 670,200 +0.18(+5.70%)
Mar 12, 2020 3.860 3.860 3.120 3.160 888,410 -1.28(-28.83%)
Mar 11, 2020 4.810 4.820 4.420 4.440 659,859 -0.50(-10.12%)
Mar 10, 2020 5.210 5.222 4.850 4.940 349,124 -0.03(-0.60%)
Mar 09, 2020 5.310 5.310 4.960 4.970 527,304 -0.65(-11.57%)
Mar 06, 2020 5.690 5.720 5.485 5.620 647,600 -0.20(-3.44%)
Mar 05, 2020 5.940 5.942 5.710 5.820 378,001 -0.22(-3.64%)
Mar 04, 2020 6.100 6.100 5.895 6.040 252,205 +0.04(+0.67%)
Mar 03, 2020 5.990 6.180 5.930 6.000 469,900 +0.07(+1.18%)
Mar 02, 2020 5.700 5.960 5.670 5.930 478,404 +0.27(+4.77%)
Feb 28, 2020 5.800 5.800 5.590 5.660 883,800 -0.24(-4.07%)
Feb 27, 2020 5.970 6.110 5.660 5.900 1,220,856 -0.38(-6.05%)
Feb 26, 2020 6.240 6.380 6.220 6.280 710,294 +0.04(+0.64%)
Feb 25, 2020 6.610 6.610 6.180 6.240 517,037 -0.34(-5.17%)
Feb 24, 2020 6.580 6.600 6.500 6.580 465,222 -0.07(-1.05%)
Feb 21, 2020 6.700 6.770 6.621 6.650 472,700 -0.04(-0.60%)
Feb 20, 2020 6.630 6.760 6.620 6.690 563,619 +0.09(+1.36%)
Feb 19, 2020 6.420 6.650 6.420 6.600 1,124,907 +0.21(+3.29%)
Feb 18, 2020 5.950 6.410 5.950 6.390 1,276,040 +0.54(+9.23%)
Feb 14, 2020 5.880 5.980 5.850 5.850 518,300 -0.05(-0.85%)
Feb 13, 2020 5.830 5.900 5.830 5.900 196,548 +0.07(+1.20%)
Feb 12, 2020 5.840 5.930 5.810 5.830 335,023 -0.03(-0.51%)
Feb 11, 2020 5.730 5.890 5.730 5.860 798,351 +0.14(+2.45%)
Feb 10, 2020 5.750 5.760 5.700 5.720 271,246 -0.04(-0.69%)
Feb 07, 2020 5.770 5.790 5.750 5.760 343,900 -0.02(-0.35%)
Feb 06, 2020 5.750 5.815 5.730 5.780 277,716 +0.04(+0.70%)
Feb 05, 2020 5.680 5.760 5.670 5.740 511,864 +0.06(+1.06%)
Feb 04, 2020 5.660 5.690 5.650 5.680 306,259 +0.03(+0.53%)
Feb 03, 2020 5.700 5.730 5.600 5.650 381,169 -0.03(-0.53%)
Jan 31, 2020 5.710 5.720 5.650 5.680 352,100 -0.03(-0.53%)
Jan 30, 2020 5.730 5.795 5.680 5.710 234,145 -0.05(-0.87%)
Jan 29, 2020 5.760 5.810 5.730 5.760 238,425 -0.01(-0.17%)
Jan 28, 2020 5.760 5.790 5.740 5.770 264,639 +0.01(+0.17%)
Jan 27, 2020 5.770 5.800 5.720 5.760 277,931 -0.03(-0.52%)
Jan 24, 2020 5.790 5.840 5.765 5.790 302,300 +0.00(+0.00%)
Jan 23, 2020 5.800 5.850 5.780 5.790 406,487 -0.04(-0.69%)
Jan 22, 2020 5.750 5.840 5.750 5.830 697,191 +0.09(+1.57%)
Jan 21, 2020 5.730 5.760 5.720 5.740 647,805 +0.02(+0.35%)
Jan 17, 2020 5.740 5.754 5.700 5.720 337,100 -0.02(-0.35%)
Jan 16, 2020 5.780 5.800 5.700 5.740 348,814 +0.00(+0.00%)
Jan 15, 2020 5.660 5.780 5.650 5.740 316,532 +0.07(+1.23%)
Jan 14, 2020 5.700 5.720 5.650 5.670 406,437 +0.04(+0.71%)
Jan 13, 2020 5.610 5.640 5.600 5.630 193,714 +0.02(+0.36%)
Jan 10, 2020 5.590 5.640 5.590 5.610 176,200 +0.03(+0.54%)
Jan 09, 2020 5.630 5.650 5.580 5.580 307,577 -0.06(-1.06%)
Jan 08, 2020 5.650 5.700 5.620 5.640 258,408 -0.03(-0.53%)
Jan 07, 2020 5.630 5.680 5.626 5.670 262,580 +0.05(+0.89%)
Jan 06, 2020 5.500 5.630 5.500 5.620 397,207 +0.10(+1.81%)
Jan 03, 2020 5.480 5.570 5.480 5.520 347,100 -0.02(-0.36%)
Jan 02, 2020 5.580 5.610 5.530 5.540 595,319 -0.03(-0.54%)
Dec 31, 2019 5.620 5.650 5.570 5.570 528,200 -0.04(-0.71%)
Dec 30, 2019 5.640 5.700 5.590 5.610 597,695 -0.27(-4.59%)
Dec 27, 2019 5.980 5.990 5.860 5.880 778,800 -0.06(-1.01%)
Dec 26, 2019 5.950 5.990 5.910 5.940 397,935 +0.01(+0.17%)
Dec 24, 2019 5.900 5.930 5.840 5.930 346,900 +0.07(+1.19%)
Dec 23, 2019 5.730 5.870 5.700 5.860 543,964 +0.19(+3.35%)
Dec 20, 2019 5.710 5.800 5.640 5.670 3,091,200 -0.02(-0.35%)
Dec 19, 2019 5.730 5.750 5.655 5.690 582,759 -0.01(-0.18%)
Dec 18, 2019 5.560 5.710 5.560 5.700 439,646 +0.20(+3.64%)
Dec 17, 2019 5.520 5.610 5.490 5.500 935,179 -0.03(-0.54%)
Dec 16, 2019 5.820 5.830 5.450 5.530 1,566,620 -0.31(-5.31%)
Dec 13, 2019 5.830 5.880 5.820 5.840 204,700 +0.00(+0.00%)
Dec 12, 2019 5.860 5.920 5.810 5.840 313,443 -0.01(-0.17%)
Dec 11, 2019 5.850 5.890 5.840 5.850 206,291 +0.00(+0.00%)
Dec 10, 2019 5.910 5.920 5.830 5.850 190,339 -0.04(-0.68%)
Dec 09, 2019 5.920 5.970 5.860 5.890 366,920 -0.03(-0.51%)
Dec 06, 2019 5.850 5.920 5.849 5.920 407,500 +0.08(+1.37%)
Dec 05, 2019 5.850 5.880 5.810 5.840 210,725 -0.01(-0.17%)
Dec 04, 2019 5.830 5.855 5.810 5.850 231,559 +0.02(+0.34%)
Dec 03, 2019 5.790 5.840 5.775 5.830 249,747 -0.01(-0.17%)
Dec 02, 2019 5.850 5.850 5.780 5.840 352,964 -0.01(-0.17%)
Nov 29, 2019 5.750 5.850 5.750 5.850 161,500 +0.06(+1.04%)
Nov 27, 2019 5.720 5.790 5.670 5.790 361,000 +0.09(+1.58%)
Nov 26, 2019 5.660 5.765 5.660 5.700 810,903 +0.00(+0.00%)
Nov 25, 2019 5.660 5.750 5.660 5.700 299,287 +0.00(+0.00%)
Nov 22, 2019 5.680 5.750 5.660 5.700 166,800 +0.01(+0.18%)
Nov 21, 2019 5.670 5.720 5.659 5.690 231,063 +0.02(+0.35%)
Nov 20, 2019 5.680 5.770 5.660 5.670 262,580 -0.03(-0.53%)
Nov 19, 2019 5.720 5.770 5.700 5.700 235,170 -0.03(-0.52%)
Nov 18, 2019 5.640 5.750 5.570 5.730 249,464 +0.06(+1.06%)
Nov 15, 2019 5.700 5.730 5.640 5.670 287,600 -0.03(-0.53%)
Nov 14, 2019 5.770 5.830 5.690 5.700 202,012 -0.10(-1.72%)
Nov 13, 2019 5.790 5.830 5.680 5.800 572,225 -0.05(-0.85%)
Nov 12, 2019 5.810 5.870 5.750 5.850 317,440 +0.01(+0.17%)
Nov 11, 2019 5.770 5.860 5.721 5.840 243,420 +0.06(+1.04%)
Nov 08, 2019 5.720 5.890 5.390 5.780 570,000 +0.02(+0.35%)
Nov 07, 2019 5.830 5.840 5.760 5.760 277,134 -0.03(-0.52%)
Nov 06, 2019 5.820 5.850 5.760 5.790 180,371 -0.02(-0.34%)
Nov 05, 2019 5.850 5.930 5.800 5.810 284,863 -0.04(-0.68%)
Nov 04, 2019 5.860 5.910 5.830 5.850 266,689 +0.00(+0.00%)
Nov 01, 2019 5.790 5.950 5.790 5.850 346,600 +0.07(+1.21%)
Oct 31, 2019 5.820 5.820 5.700 5.780 272,090 -0.02(-0.34%)
Oct 30, 2019 5.800 5.830 5.750 5.800 186,009 +0.00(+0.00%)
Oct 29, 2019 5.680 5.829 5.660 5.800 325,483 +0.12(+2.11%)
Oct 28, 2019 5.740 5.780 5.660 5.680 186,352 -0.05(-0.87%)
Oct 25, 2019 5.720 5.780 5.680 5.730 192,500 +0.00(+0.00%)
Oct 24, 2019 5.880 5.880 5.720 5.730 241,523 -0.13(-2.22%)
Oct 23, 2019 5.880 5.890 5.785 5.860 246,907 -0.01(-0.17%)
Oct 22, 2019 5.690 5.870 5.640 5.870 392,694 +0.16(+2.80%)
Oct 21, 2019 5.680 5.730 5.645 5.710 403,132 +0.08(+1.42%)
Oct 18, 2019 5.540 5.670 5.535 5.630 436,900 +0.09(+1.62%)
Oct 17, 2019 5.500 5.610 5.500 5.540 634,301 +0.04(+0.73%)
Oct 16, 2019 5.460 5.530 5.440 5.500 131,756 +0.04(+0.73%)
Oct 15, 2019 5.500 5.567 5.450 5.460 235,177 -0.06(-1.09%)
Oct 14, 2019 5.480 5.540 5.440 5.520 202,150 +0.03(+0.55%)
Oct 11, 2019 5.450 5.560 5.450 5.490 345,900 +0.08(+1.48%)
Oct 10, 2019 5.360 5.420 5.340 5.410 271,578 +0.07(+1.31%)
Oct 09, 2019 5.320 5.370 5.280 5.340 245,956 +0.06(+1.14%)
Oct 08, 2019 5.370 5.380 5.270 5.280 296,136 -0.11(-2.04%)
Oct 07, 2019 5.290 5.420 5.280 5.390 285,603 +0.06(+1.13%)
Oct 04, 2019 5.280 5.330 5.240 5.330 253,600 +0.03(+0.57%)
Oct 03, 2019 5.300 5.335 5.230 5.300 244,487 +0.00(+0.00%)
Oct 02, 2019 5.350 5.380 5.260 5.300 358,492 -0.08(-1.49%)
Oct 01, 2019 5.490 5.550 5.310 5.380 331,443 -0.11(-2.00%)
Sep 30, 2019 5.430 5.520 5.420 5.490 532,574 +0.04(+0.73%)
Sep 27, 2019 5.510 5.520 5.425 5.450 540,600 -0.08(-1.54%)
Sep 26, 2019 5.554 5.569 5.458 5.535 617,527 -0.02(-0.35%)
Sep 25, 2019 5.468 5.583 5.410 5.554 613,318 +0.09(+1.58%)
Sep 24, 2019 5.468 5.497 5.420 5.468 556,310 +0.02(+0.35%)
Sep 23, 2019 5.362 5.477 5.343 5.449 509,302 +0.08(+1.43%)
Sep 20, 2019 5.333 5.420 5.276 5.372 936,481 +0.03(+0.54%)
Sep 19, 2019 5.381 5.420 5.314 5.343 265,504 -0.02(-0.36%)
Sep 18, 2019 5.237 5.391 5.237 5.362 287,469 +0.14(+2.76%)
Sep 17, 2019 5.314 5.314 5.141 5.218 377,786 -0.10(-1.81%)
Sep 16, 2019 5.343 5.362 5.256 5.314 324,088 -0.06(-1.07%)
Sep 13, 2019 5.343 5.439 5.333 5.372 270,256 +0.04(+0.72%)
Sep 12, 2019 5.410 5.429 5.298 5.333 302,482 -0.07(-1.25%)
Sep 11, 2019 5.237 5.400 5.196 5.400 396,346 +0.18(+3.50%)
Sep 10, 2019 5.016 5.271 5.006 5.218 446,289 +0.22(+4.42%)
Sep 09, 2019 4.872 5.006 4.872 4.997 285,247 +0.12(+2.56%)
Sep 06, 2019 4.872 4.901 4.843 4.872 198,243 -0.01(-0.20%)
Sep 05, 2019 4.853 4.958 4.853 4.882 408,025 +0.04(+0.79%)
Sep 04, 2019 4.785 4.930 4.785 4.843 528,597 +0.11(+2.23%)
Sep 03, 2019 4.680 4.757 4.632 4.737 461,083 -0.01(-0.20%)
Aug 30, 2019 4.766 4.795 4.603 4.747 678,816 -0.02(-0.40%)
Aug 29, 2019 4.872 4.910 4.766 4.766 442,163 -0.11(-2.17%)
Aug 28, 2019 4.939 5.035 4.858 4.872 373,287 -0.10(-1.93%)
Aug 27, 2019 5.026 5.045 4.968 4.968 441,280 -0.04(-0.77%)
Aug 26, 2019 5.016 5.064 4.997 5.006 217,794 +0.01(+0.19%)
Aug 23, 2019 5.055 5.103 4.968 4.997 635,733 -0.04(-0.76%)
Aug 22, 2019 5.064 5.112 5.026 5.035 504,926 -0.06(-1.13%)
Aug 21, 2019 5.237 5.276 4.997 5.093 798,071 -0.15(-2.93%)
Aug 20, 2019 5.381 5.381 5.247 5.247 278,261 -0.13(-2.50%)
Aug 19, 2019 5.420 5.450 5.381 5.381 212,107 +0.00(+0.00%)
Aug 16, 2019 5.381 5.449 5.372 5.381 297,313 +0.02(+0.36%)
Aug 15, 2019 5.343 5.400 5.343 5.362 438,823 +0.00(+0.00%)
Aug 14, 2019 5.487 5.525 5.285 5.362 916,161 -0.18(-3.29%)
Aug 13, 2019 5.545 5.641 5.535 5.545 342,664 -0.03(-0.52%)
Aug 12, 2019 5.718 5.727 5.516 5.573 404,799 -0.14(-2.52%)
Aug 09, 2019 5.718 5.756 5.689 5.718 349,450 -0.03(-0.50%)
Aug 08, 2019 5.670 5.766 5.554 5.746 485,198 +0.09(+1.53%)
Aug 07, 2019 5.939 5.958 5.660 5.660 649,160 -0.30(-5.00%)
Aug 06, 2019 5.967 6.006 5.919 5.958 324,620 +0.02(+0.32%)
Aug 05, 2019 6.054 6.064 5.910 5.939 422,185 -0.17(-2.83%)
Aug 02, 2019 6.140 6.169 6.059 6.112 295,024 -0.05(-0.78%)
Aug 01, 2019 6.285 6.323 6.131 6.160 473,338 -0.16(-2.58%)
Jul 31, 2019 6.457 6.477 6.256 6.323 479,075 -0.12(-1.79%)
Jul 30, 2019 6.400 6.453 6.391 6.438 268,016 +0.02(+0.30%)
Jul 29, 2019 6.333 6.448 6.333 6.419 244,448 +0.07(+1.06%)
Jul 26, 2019 6.323 6.390 6.323 6.352 221,762 +0.04(+0.61%)
Jul 25, 2019 6.419 6.457 6.275 6.313 359,964 -0.08(-1.20%)
Jul 24, 2019 6.419 6.472 6.337 6.390 396,337 -0.05(-0.75%)
Jul 23, 2019 6.352 6.457 6.352 6.438 540,006 +0.06(+0.90%)
Jul 22, 2019 6.333 6.390 6.265 6.381 371,268 +0.12(+2.00%)
Jul 19, 2019 6.304 6.371 6.256 6.256 423,544 -0.05(-0.76%)
Jul 18, 2019 6.361 6.400 6.294 6.304 532,852 -0.07(-1.06%)
Jul 17, 2019 6.409 6.419 6.304 6.371 409,349 -0.03(-0.45%)
Jul 16, 2019 6.323 6.443 6.323 6.400 688,881 +0.08(+1.22%)
Jul 15, 2019 6.236 6.352 6.203 6.323 627,357 +0.10(+1.54%)
Jul 12, 2019 6.217 6.275 6.217 6.227 331,655 +0.02(+0.31%)
Jul 11, 2019 6.140 6.285 6.140 6.208 468,670 +0.10(+1.57%)
Jul 10, 2019 6.054 6.121 5.996 6.112 576,029 +0.06(+0.95%)
Jul 09, 2019 6.035 6.073 5.958 6.054 770,204 -0.03(-0.47%)
Jul 08, 2019 6.150 6.203 6.015 6.083 742,810 -0.11(-1.71%)
Jul 05, 2019 6.179 6.227 6.116 6.188 392,741 +0.01(+0.16%)
Jul 03, 2019 6.246 6.256 6.131 6.179 509,398 -0.09(-1.46%)
Jul 02, 2019 6.335 6.363 6.177 6.270 1,000,491 -0.07(-1.17%)
Jul 01, 2019 6.465 6.493 6.326 6.344 682,280 -0.05(-0.73%)
Jun 28, 2019 6.289 6.433 6.289 6.391 1,568,080 +0.11(+1.78%)
Jun 27, 2019 6.196 6.325 6.177 6.279 556,846 +0.08(+1.35%)
Jun 26, 2019 6.038 6.256 6.038 6.196 940,394 +0.16(+2.62%)
Jun 25, 2019 6.205 6.214 5.908 6.038 1,197,765 -0.32(-4.97%)
Jun 24, 2019 6.567 6.567 6.326 6.354 670,734 -0.12(-1.87%)
Jun 21, 2019 6.484 6.544 6.431 6.474 873,500 -0.04(-0.57%)
Jun 20, 2019 6.577 6.577 6.465 6.512 442,025 +0.03(+0.43%)
Jun 19, 2019 6.502 6.502 6.419 6.484 299,798 +0.02(+0.29%)
Jun 18, 2019 6.465 6.526 6.354 6.465 531,206 +0.03(+0.43%)
Jun 17, 2019 6.465 6.567 6.428 6.437 401,362 +0.01(+0.14%)
Jun 14, 2019 6.493 6.493 6.428 6.428 280,222 -0.05(-0.72%)
Jun 13, 2019 6.409 6.493 6.400 6.474 300,249 +0.09(+1.46%)
Jun 12, 2019 6.400 6.428 6.368 6.382 230,678 -0.02(-0.29%)
Jun 11, 2019 6.419 6.465 6.358 6.400 281,359 -0.01(-0.14%)
Jun 10, 2019 6.298 6.437 6.279 6.409 312,616 +0.12(+1.92%)
Jun 07, 2019 6.270 6.307 6.187 6.289 472,275 +0.02(+0.30%)
Jun 06, 2019 6.372 6.437 6.252 6.270 380,493 -0.12(-1.89%)
Jun 05, 2019 6.400 6.447 6.358 6.391 317,784 -0.02(-0.29%)
Jun 04, 2019 6.335 6.409 6.289 6.409 311,198 +0.13(+2.07%)
Jun 03, 2019 6.214 6.335 6.177 6.279 380,727 +0.07(+1.05%)
May 31, 2019 6.298 6.335 6.173 6.214 429,968 -0.15(-2.34%)
May 30, 2019 6.428 6.456 6.326 6.363 406,760 -0.05(-0.72%)
May 29, 2019 6.502 6.512 6.363 6.409 501,314 -0.10(-1.57%)
May 28, 2019 6.605 6.642 6.502 6.512 316,310 -0.08(-1.27%)
May 24, 2019 6.577 6.605 6.502 6.595 263,212 +0.05(+0.71%)
May 23, 2019 6.577 6.605 6.507 6.549 309,307 -0.07(-0.98%)
May 22, 2019 6.688 6.730 6.567 6.614 374,227 -0.08(-1.25%)
May 21, 2019 6.725 6.790 6.695 6.697 290,958 -0.01(-0.14%)
May 20, 2019 6.846 6.846 6.688 6.707 472,171 -0.14(-2.04%)
May 17, 2019 7.004 7.004 6.818 6.846 649,042 -0.20(-2.77%)
May 16, 2019 7.060 7.097 7.013 7.041 200,477 -0.03(-0.39%)
May 15, 2019 7.032 7.097 6.971 7.069 209,964 +0.00(+0.00%)
May 14, 2019 7.013 7.106 6.985 7.069 193,644 +0.08(+1.20%)
May 13, 2019 7.032 7.069 6.967 6.985 312,613 -0.10(-1.44%)
May 10, 2019 7.050 7.097 6.985 7.088 312,948 +0.04(+0.53%)
May 09, 2019 7.078 7.078 6.967 7.050 403,641 -0.03(-0.39%)
May 08, 2019 7.069 7.134 7.060 7.078 270,596 -0.03(-0.39%)
May 07, 2019 7.153 7.208 7.069 7.106 355,202 -0.07(-0.91%)
May 06, 2019 7.088 7.236 7.088 7.171 442,727 +0.02(+0.26%)
May 03, 2019 7.050 7.180 7.050 7.153 451,068 +0.09(+1.32%)
May 02, 2019 7.199 7.255 7.060 7.060 886,477 -0.30(-4.04%)
May 01, 2019 7.348 7.431 7.310 7.357 521,401 +0.07(+0.89%)
Apr 30, 2019 7.329 7.329 7.194 7.292 313,514 -0.04(-0.51%)
Apr 29, 2019 7.310 7.385 7.301 7.329 257,570 +0.02(+0.25%)
Apr 26, 2019 7.208 7.338 7.208 7.310 253,631 +0.09(+1.29%)
Apr 25, 2019 7.357 7.357 7.180 7.218 450,340 -0.14(-1.89%)
Apr 24, 2019 7.190 7.366 7.180 7.357 255,276 +0.16(+2.19%)
Apr 23, 2019 7.153 7.236 7.143 7.199 441,017 +0.06(+0.78%)
Apr 22, 2019 7.050 7.143 7.013 7.143 431,062 +0.10(+1.45%)
Apr 18, 2019 7.050 7.069 7.023 7.041 185,809 -0.01(-0.13%)
Apr 17, 2019 7.060 7.060 6.990 7.050 282,812 -0.01(-0.13%)
Apr 16, 2019 6.985 7.088 6.985 7.060 318,003 +0.08(+1.20%)
Apr 15, 2019 7.069 7.088 6.948 6.976 514,424 -0.07(-0.92%)
Apr 12, 2019 7.199 7.217 7.013 7.041 664,329 -0.12(-1.69%)
Apr 11, 2019 7.320 7.329 7.140 7.162 709,055 -0.17(-2.28%)
Apr 10, 2019 7.357 7.385 7.301 7.329 327,733 -0.04(-0.50%)
Apr 09, 2019 7.394 7.431 7.348 7.366 284,199 -0.04(-0.50%)
Apr 08, 2019 7.338 7.422 7.329 7.403 385,236 +0.04(+0.50%)
Apr 05, 2019 7.301 7.376 7.301 7.366 266,873 +0.09(+1.28%)
Apr 04, 2019 7.273 7.338 7.264 7.273 322,443 +0.00(+0.00%)
Apr 03, 2019 7.338 7.347 7.236 7.273 536,233 -0.03(-0.38%)
Apr 02, 2019 7.394 7.394 7.292 7.301 552,276 -0.08(-1.13%)
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.