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

Sogou Inc ADR (NY: SOGO )

N/A UNCHANGED
Last Price Updated: 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, 2019 5.500 5.740 5.430 5.690 1,309,131 +0.21(+3.83%)
Apr 29, 2019 5.680 6.050 5.410 5.480 2,682,821 +0.01(+0.18%)
Apr 26, 2019 5.400 5.500 5.340 5.470 689,900 +0.07(+1.30%)
Apr 25, 2019 5.330 5.470 5.280 5.400 465,121 +0.01(+0.19%)
Apr 24, 2019 5.400 5.530 5.340 5.390 612,907 -0.01(-0.19%)
Apr 23, 2019 5.400 5.420 5.260 5.400 573,504 -0.01(-0.18%)
Apr 22, 2019 5.330 5.430 5.300 5.410 536,382 -0.01(-0.18%)
Apr 18, 2019 5.370 5.489 5.220 5.420 718,800 +0.09(+1.69%)
Apr 17, 2019 5.350 5.433 5.330 5.330 633,596 +0.02(+0.38%)
Apr 16, 2019 5.580 5.580 5.220 5.310 1,657,882 -0.20(-3.63%)
Apr 15, 2019 5.710 5.753 5.500 5.510 780,737 -0.23(-4.01%)
Apr 12, 2019 5.860 5.890 5.680 5.740 684,800 -0.02(-0.35%)
Apr 11, 2019 5.850 5.930 5.735 5.760 614,705 -0.16(-2.70%)
Apr 10, 2019 6.050 6.061 5.810 5.920 674,026 -0.14(-2.31%)
Apr 09, 2019 6.100 6.150 6.055 6.060 729,206 -0.03(-0.49%)
Apr 08, 2019 6.050 6.160 6.020 6.090 679,531 +0.04(+0.66%)
Apr 05, 2019 5.950 6.100 5.920 6.050 445,100 +0.11(+1.85%)
Apr 04, 2019 5.970 5.987 5.850 5.940 524,620 -0.02(-0.34%)
Apr 03, 2019 5.970 6.020 5.900 5.960 902,486 +0.08(+1.36%)
Apr 02, 2019 5.970 6.040 5.870 5.880 463,738 -0.12(-2.00%)
Apr 01, 2019 6.050 6.090 5.825 6.000 1,112,332 +0.06(+1.01%)
Mar 29, 2019 5.910 6.010 5.820 5.940 730,600 +0.16(+2.77%)
Mar 28, 2019 5.750 5.810 5.639 5.780 530,381 +0.03(+0.52%)
Mar 27, 2019 5.730 5.830 5.700 5.750 462,991 +0.01(+0.17%)
Mar 26, 2019 5.740 5.793 5.710 5.740 447,060 +0.02(+0.35%)
Mar 25, 2019 5.520 5.780 5.510 5.720 804,794 +0.18(+3.25%)
Mar 22, 2019 5.810 5.810 5.510 5.540 1,693,600 -0.28(-4.81%)
Mar 21, 2019 5.900 5.990 5.800 5.820 1,020,289 -0.14(-2.35%)
Mar 20, 2019 6.060 6.100 5.900 5.960 1,109,606 -0.15(-2.45%)
Mar 19, 2019 6.280 6.305 6.070 6.110 1,125,842 -0.13(-2.08%)
Mar 18, 2019 6.320 6.400 6.180 6.240 532,286 -0.02(-0.32%)
Mar 15, 2019 6.210 6.380 6.210 6.260 577,600 +0.07(+1.13%)
Mar 14, 2019 6.180 6.230 6.070 6.190 570,787 -0.06(-0.96%)
Mar 13, 2019 6.270 6.310 6.190 6.250 410,618 -0.05(-0.79%)
Mar 12, 2019 6.420 6.440 6.100 6.300 916,629 -0.04(-0.63%)
Mar 11, 2019 6.260 6.500 6.220 6.340 685,259 +0.17(+2.76%)
Mar 08, 2019 6.080 6.180 6.040 6.170 1,056,800 -0.03(-0.48%)
Mar 07, 2019 6.610 6.630 6.180 6.200 2,090,500 -0.52(-7.74%)
Mar 06, 2019 6.850 7.123 6.660 6.720 2,252,586 -0.26(-3.72%)
Mar 05, 2019 6.230 7.010 6.160 6.980 3,571,607 +0.82(+13.31%)
Mar 04, 2019 6.250 6.330 6.030 6.160 1,528,984 -0.05(-0.81%)
Mar 01, 2019 6.320 6.360 6.170 6.210 877,700 -0.02(-0.32%)
Feb 28, 2019 6.370 6.450 6.160 6.230 955,286 -0.12(-1.89%)
Feb 27, 2019 6.400 6.530 6.220 6.350 1,166,705 -0.05(-0.78%)
Feb 26, 2019 6.500 6.530 6.300 6.400 1,105,032 -0.18(-2.74%)
Feb 25, 2019 6.750 6.920 6.500 6.580 1,312,792 +0.10(+1.54%)
Feb 22, 2019 6.060 6.500 6.050 6.480 1,772,100 +0.50(+8.36%)
Feb 21, 2019 6.130 6.180 5.940 5.980 750,586 -0.14(-2.29%)
Feb 20, 2019 6.140 6.320 6.090 6.120 819,927 -0.01(-0.16%)
Feb 19, 2019 5.950 6.230 5.950 6.130 625,758 +0.16(+2.68%)
Feb 15, 2019 6.040 6.090 5.970 5.970 486,700 -0.09(-1.49%)
Feb 14, 2019 6.060 6.080 5.950 6.060 411,716 -0.02(-0.33%)
Feb 13, 2019 5.980 6.150 5.970 6.080 794,760 +0.15(+2.53%)
Feb 12, 2019 5.880 6.050 5.880 5.930 704,340 +0.01(+0.17%)
Feb 11, 2019 6.030 6.050 5.820 5.920 858,888 -0.15(-2.47%)
Feb 08, 2019 5.940 6.090 5.920 6.070 578,400 +0.07(+1.17%)
Feb 07, 2019 6.060 6.130 5.950 6.000 763,022 -0.14(-2.28%)
Feb 06, 2019 6.180 6.300 5.990 6.140 1,918,016 -0.08(-1.29%)
Feb 05, 2019 6.200 6.310 6.160 6.220 619,331 +0.05(+0.81%)
Feb 04, 2019 6.140 6.240 6.020 6.170 688,837 +0.07(+1.15%)
Feb 01, 2019 6.470 6.600 5.970 6.100 2,632,100 -0.30(-4.69%)
Jan 31, 2019 6.300 6.580 6.290 6.400 1,367,600 +0.13(+2.07%)
Jan 30, 2019 6.250 6.310 6.110 6.270 810,202 +0.02(+0.32%)
Jan 29, 2019 6.400 6.410 6.210 6.250 848,467 -0.17(-2.65%)
Jan 28, 2019 6.470 6.530 6.290 6.420 1,060,495 -0.17(-2.58%)
Jan 25, 2019 6.200 6.650 6.150 6.590 1,447,700 +0.47(+7.68%)
Jan 24, 2019 5.970 6.170 5.960 6.120 435,779 +0.17(+2.86%)
Jan 23, 2019 6.060 6.250 5.930 5.950 643,377 -0.05(-0.83%)
Jan 22, 2019 6.000 6.070 5.810 6.000 1,278,205 -0.11(-1.80%)
Jan 18, 2019 5.950 6.280 5.920 6.110 938,700 +0.22(+3.74%)
Jan 17, 2019 5.880 5.940 5.780 5.890 448,189 -0.04(-0.67%)
Jan 16, 2019 5.860 6.000 5.860 5.930 382,549 +0.11(+1.89%)
Jan 15, 2019 5.830 6.030 5.800 5.820 588,479 +0.07(+1.22%)
Jan 14, 2019 5.750 5.870 5.580 5.750 601,522 -0.12(-2.04%)
Jan 11, 2019 6.090 6.120 5.750 5.870 1,302,800 -0.23(-3.77%)
Jan 10, 2019 5.960 6.120 5.900 6.100 520,494 +0.08(+1.33%)
Jan 09, 2019 5.890 6.120 5.840 6.020 846,492 +0.14(+2.38%)
Jan 08, 2019 5.780 5.880 5.590 5.880 587,074 +0.14(+2.44%)
Jan 07, 2019 5.550 5.800 5.550 5.740 557,259 +0.17(+3.05%)
Jan 04, 2019 5.390 5.635 5.270 5.570 1,157,700 +0.38(+7.32%)
Jan 03, 2019 5.500 5.540 5.080 5.190 2,341,224 -0.34(-6.15%)
Jan 02, 2019 5.110 5.550 5.040 5.530 1,072,645 +0.28(+5.33%)
Dec 31, 2018 5.500 5.690 5.155 5.250 1,164,900 -0.24(-4.37%)
Dec 28, 2018 5.530 5.530 5.350 5.490 957,200 -0.08(-1.44%)
Dec 27, 2018 5.460 5.580 5.330 5.570 1,134,357 -0.05(-0.89%)
Dec 26, 2018 5.190 5.670 5.140 5.620 1,993,396 +0.39(+7.46%)
Dec 24, 2018 5.330 5.380 4.800 5.230 1,526,700 -0.03(-0.57%)
Dec 21, 2018 5.420 5.430 5.190 5.260 1,523,200 -0.08(-1.50%)
Dec 20, 2018 5.390 5.530 5.300 5.340 913,547 -0.11(-2.02%)
Dec 19, 2018 5.540 5.710 5.310 5.450 1,807,219 -0.04(-0.73%)
Dec 18, 2018 5.460 5.910 5.460 5.490 1,236,809 +0.08(+1.48%)
Dec 17, 2018 5.820 6.000 5.370 5.410 1,989,746 -0.41(-7.04%)
Dec 14, 2018 6.000 6.010 5.680 5.820 1,334,500 -0.29(-4.75%)
Dec 13, 2018 6.200 6.260 6.060 6.110 889,621 +0.03(+0.49%)
Dec 12, 2018 6.030 6.190 5.760 6.080 1,213,277 +0.13(+2.18%)
Dec 11, 2018 6.030 6.090 5.860 5.950 787,885 +0.01(+0.17%)
Dec 10, 2018 5.900 6.050 5.780 5.940 895,459 -0.02(-0.34%)
Dec 07, 2018 6.070 6.200 5.950 5.960 351,700 -0.14(-2.30%)
Dec 06, 2018 5.990 6.130 5.880 6.100 661,257 -0.07(-1.13%)
Dec 04, 2018 6.350 6.400 6.150 6.170 696,500 -0.16(-2.53%)
Dec 03, 2018 6.510 6.510 6.260 6.330 1,047,056 +0.12(+1.93%)
Nov 30, 2018 6.160 6.260 6.090 6.210 896,800 +0.05(+0.81%)
Nov 29, 2018 6.180 6.270 6.040 6.160 569,104 -0.09(-1.44%)
Nov 28, 2018 6.080 6.290 6.020 6.250 934,316 +0.22(+3.65%)
Nov 27, 2018 5.940 6.060 5.865 6.030 631,531 +0.04(+0.67%)
Nov 26, 2018 6.070 6.080 5.870 5.990 938,925 +0.00(+0.00%)
Nov 23, 2018 6.000 6.070 5.870 5.990 713,600 -0.16(-2.60%)
Nov 21, 2018 6.150 6.150 6.150 0 +0.13(+2.16%)
Nov 20, 2018 6.040 6.150 5.930 6.020 858,866 -0.21(-3.37%)
Nov 19, 2018 6.250 6.490 6.160 6.230 1,459,048 -0.08(-1.27%)
Nov 16, 2018 6.350 6.350 5.960 6.310 1,876,800 -0.13(-2.02%)
Nov 15, 2018 6.330 6.450 6.280 6.440 870,515 +0.18(+2.88%)
Nov 14, 2018 6.200 6.340 6.050 6.260 1,554,367 +0.14(+2.29%)
Nov 13, 2018 6.090 6.460 6.000 6.120 2,089,671 +0.08(+1.32%)
Nov 12, 2018 5.720 6.110 5.550 6.040 1,281,022 +0.29(+5.04%)
Nov 09, 2018 5.960 5.960 5.640 5.750 1,586,900 -0.36(-5.89%)
Nov 08, 2018 6.100 6.200 6.000 6.110 1,401,228 -0.10(-1.61%)
Nov 07, 2018 6.300 6.360 5.940 6.210 1,591,082 -0.09(-1.43%)
Nov 06, 2018 6.380 6.600 6.290 6.300 975,978 -0.05(-0.79%)
Nov 05, 2018 6.070 6.580 5.655 6.350 3,616,977 +0.04(+0.63%)
Nov 02, 2018 6.850 6.860 6.070 6.310 3,473,100 -0.31(-4.68%)
Nov 01, 2018 5.940 6.740 5.890 6.620 4,102,643 +0.81(+13.94%)
Oct 31, 2018 5.500 5.870 5.500 5.810 4,002,637 +0.31(+5.64%)
Oct 30, 2018 5.570 5.840 5.380 5.500 2,660,228 -0.08(-1.43%)
Oct 29, 2018 5.850 5.990 5.510 5.580 1,174,440 -0.16(-2.79%)
Oct 26, 2018 5.570 5.840 5.500 5.740 1,587,200 -0.01(-0.17%)
Oct 25, 2018 5.760 5.870 5.640 5.750 1,418,133 +0.06(+1.05%)
Oct 24, 2018 5.930 6.120 5.680 5.690 1,194,098 -0.24(-4.05%)
Oct 23, 2018 5.750 6.070 5.750 5.930 1,427,817 -0.03(-0.50%)
Oct 22, 2018 6.110 6.240 5.940 5.960 1,354,193 +0.15(+2.58%)
Oct 19, 2018 6.191 6.275 5.710 5.810 1,986,600 -0.26(-4.28%)
Oct 18, 2018 6.480 6.490 6.010 6.070 1,972,698 -0.28(-4.41%)
Oct 17, 2018 6.470 6.520 6.295 6.350 551,475 -0.18(-2.76%)
Oct 16, 2018 6.470 6.615 6.280 6.530 1,380,892 +0.13(+2.03%)
Oct 15, 2018 6.310 6.500 6.270 6.400 1,264,312 +0.00(+0.00%)
Oct 12, 2018 6.360 6.500 6.360 6.400 1,505,500 +0.16(+2.56%)
Oct 11, 2018 5.870 6.350 5.870 6.240 2,713,232 +0.14(+2.30%)
Oct 10, 2018 6.340 6.340 5.960 6.100 2,631,200 -0.26(-4.09%)
Oct 09, 2018 6.740 6.750 6.315 6.360 2,219,522 -0.46(-6.74%)
Oct 08, 2018 6.510 6.910 6.500 6.820 1,311,216 +0.10(+1.49%)
Oct 05, 2018 6.970 7.050 6.650 6.720 1,521,300 -0.27(-3.86%)
Oct 04, 2018 7.100 7.160 6.850 6.990 1,391,780 -0.24(-3.32%)
Oct 03, 2018 7.180 7.340 7.090 7.230 801,846 +0.04(+0.56%)
Oct 02, 2018 7.350 7.400 7.010 7.190 2,120,618 -0.31(-4.13%)
Oct 01, 2018 7.450 7.560 7.350 7.500 809,282 +0.07(+0.94%)
Sep 28, 2018 7.620 7.730 7.350 7.430 1,454,000 -0.27(-3.51%)
Sep 27, 2018 7.600 7.740 7.470 7.700 906,898 +0.09(+1.18%)
Sep 26, 2018 7.650 7.750 7.550 7.610 830,818 -0.01(-0.13%)
Sep 25, 2018 7.780 7.820 7.520 7.620 1,097,125 -0.17(-2.18%)
Sep 24, 2018 7.760 7.960 7.631 7.790 803,227 -0.14(-1.77%)
Sep 21, 2018 8.130 8.130 7.830 7.930 1,360,200 -0.07(-0.88%)
Sep 20, 2018 7.850 8.210 7.820 8.000 1,363,181 +0.25(+3.23%)
Sep 19, 2018 7.560 7.860 7.560 7.750 965,832 +0.21(+2.79%)
Sep 18, 2018 7.400 7.630 7.390 7.540 847,317 +0.14(+1.89%)
Sep 17, 2018 7.440 7.530 7.350 7.400 949,842 -0.15(-1.99%)
Sep 14, 2018 7.750 7.970 7.450 7.550 1,956,600 -0.17(-2.20%)
Sep 13, 2018 7.800 8.100 7.710 7.720 2,434,902 +0.19(+2.52%)
Sep 12, 2018 7.550 7.650 7.260 7.530 1,817,052 +0.06(+0.80%)
Sep 11, 2018 7.510 7.570 7.210 7.470 2,187,613 -0.10(-1.32%)
Sep 10, 2018 7.870 8.030 7.530 7.570 1,858,372 -0.19(-2.45%)
Sep 07, 2018 7.770 8.240 7.700 7.760 1,659,900 -0.10(-1.27%)
Sep 06, 2018 7.680 7.940 7.650 7.860 2,074,890 +0.14(+1.81%)
Sep 05, 2018 7.880 7.880 7.510 7.720 2,230,962 -0.25(-3.14%)
Sep 04, 2018 8.190 8.215 7.935 7.970 1,967,886 -0.26(-3.16%)
Aug 31, 2018 8.230 8.230 8.230 0 -0.11(-1.32%)
Aug 30, 2018 8.600 8.700 8.310 8.340 1,774,034 -0.36(-4.14%)
Aug 29, 2018 8.680 8.940 8.600 8.700 1,576,816 -0.05(-0.57%)
Aug 28, 2018 9.070 9.290 8.680 8.750 2,431,293 -0.20(-2.23%)
Aug 27, 2018 8.680 9.140 8.670 8.950 2,391,730 +0.36(+4.19%)
Aug 24, 2018 8.500 8.780 8.470 8.590 2,037,100 +0.09(+1.06%)
Aug 23, 2018 8.900 9.010 8.480 8.500 2,027,588 -0.33(-3.74%)
Aug 22, 2018 8.880 8.920 8.660 8.830 1,566,440 -0.07(-0.79%)
Aug 21, 2018 8.800 9.080 8.690 8.900 2,306,990 +0.22(+2.53%)
Aug 20, 2018 9.100 9.120 8.650 8.680 2,468,625 -0.41(-4.51%)
Aug 17, 2018 8.900 9.110 8.720 9.090 1,974,600 +0.07(+0.78%)
Aug 16, 2018 8.500 9.060 8.500 9.020 3,151,169 +0.66(+7.89%)
Aug 15, 2018 8.150 8.455 8.140 8.360 3,388,429 -0.20(-2.34%)
Aug 14, 2018 8.790 8.790 8.390 8.560 2,993,735 -0.24(-2.73%)
Aug 13, 2018 8.930 9.080 8.650 8.800 2,663,132 -0.16(-1.79%)
Aug 10, 2018 9.050 9.120 8.950 8.960 1,806,900 -0.06(-0.67%)
Aug 09, 2018 9.070 9.170 9.010 9.020 1,279,471 +0.02(+0.22%)
Aug 08, 2018 9.280 9.310 8.980 9.000 2,515,080 -0.30(-3.23%)
Aug 07, 2018 9.240 9.400 9.120 9.300 1,440,863 +0.06(+0.65%)
Aug 06, 2018 9.300 9.490 9.160 9.240 1,971,924 -0.13(-1.39%)
Aug 03, 2018 9.110 9.390 9.080 9.370 2,079,500 +0.28(+3.08%)
Aug 02, 2018 9.240 9.310 8.980 9.090 4,062,284 -0.36(-3.81%)
Aug 01, 2018 8.940 9.500 8.931 9.450 4,622,818 +0.24(+2.61%)
Jul 31, 2018 9.280 9.680 9.090 9.210 4,599,400 -0.34(-3.56%)
Jul 30, 2018 9.200 9.720 8.880 9.550 9,984,005 -0.78(-7.55%)
Jul 27, 2018 10.86 11.02 10.25 10.33 4,142,600 -0.44(-4.09%)
Jul 26, 2018 10.63 10.92 10.52 10.77 1,780,096 -0.17(-1.55%)
Jul 25, 2018 10.64 11.03 10.61 10.94 1,819,418 +0.33(+3.11%)
Jul 24, 2018 11.46 11.46 10.45 10.61 4,408,238 -0.62(-5.52%)
Jul 23, 2018 11.39 11.49 11.11 11.23 1,432,609 -0.15(-1.32%)
Jul 20, 2018 11.35 11.66 11.33 11.38 1,857,824 +0.09(+0.80%)
Jul 19, 2018 11.59 11.81 11.15 11.29 2,830,117 -0.44(-3.75%)
Jul 18, 2018 11.85 12.38 11.64 11.73 3,691,156 -0.29(-2.41%)
Jul 17, 2018 10.92 12.20 10.90 12.02 7,648,912 +0.89(+8.00%)
Jul 16, 2018 10.77 11.19 10.69 11.13 2,191,385 +0.35(+3.25%)
Jul 13, 2018 11.00 11.19 10.63 10.78 2,490,544 -0.29(-2.62%)
Jul 12, 2018 10.62 11.29 10.52 11.07 4,190,897 +0.66(+6.34%)
Jul 11, 2018 10.04 10.52 10.00 10.41 3,190,874 -0.20(-1.89%)
Jul 10, 2018 11.06 11.08 10.50 10.61 3,600,832 -0.45(-4.07%)
Jul 09, 2018 10.97 11.36 10.88 11.06 4,219,861 +0.30(+2.79%)
Jul 06, 2018 10.26 10.84 10.10 10.76 2,182,659 +0.32(+3.07%)
Jul 05, 2018 10.80 10.90 10.21 10.44 3,338,329 -0.41(-3.78%)
Jul 03, 2018 10.85 10.85 10.85 0 -0.14(-1.27%)
Jul 02, 2018 10.88 11.22 10.75 10.99 3,029,593 -0.44(-3.85%)
Jun 29, 2018 11.55 11.73 11.36 11.43 1,471,522 +0.07(+0.62%)
Jun 28, 2018 10.82 11.42 10.59 11.36 2,936,161 +0.08(+0.71%)
Jun 27, 2018 11.90 12.26 11.15 11.28 4,513,359 -0.44(-3.75%)
Jun 26, 2018 11.89 12.17 11.43 11.72 5,375,756 +0.14(+1.21%)
Jun 25, 2018 10.93 11.88 10.75 11.58 8,860,239 -0.15(-1.28%)
Jun 22, 2018 12.64 12.67 11.64 11.73 8,093,796 -0.80(-6.38%)
Jun 21, 2018 13.68 13.68 12.25 12.53 9,424,299 -1.49(-10.63%)
Jun 20, 2018 14.97 14.97 13.62 14.02 10,458,426 +0.09(+0.65%)
Jun 19, 2018 15.22 15.25 13.73 13.93 16,555,088 -1.50(-9.72%)
Jun 18, 2018 14.13 15.50 14.01 15.43 17,379,536 +1.58(+11.41%)
Jun 15, 2018 15.27 13.38 13.85 22,071,888 +0.47(+3.51%)
Jun 14, 2018 12.98 13.43 12.76 13.38 9,866,152 +0.91(+7.30%)
Jun 13, 2018 13.02 13.21 12.25 12.47 5,832,759 -0.28(-2.20%)
Jun 12, 2018 12.86 13.25 12.38 12.75 7,450,193 +0.50(+4.08%)
Jun 11, 2018 11.50 12.50 11.35 12.25 7,818,100 +0.92(+8.12%)
Jun 08, 2018 11.08 11.40 10.45 11.33 4,558,185 +0.36(+3.28%)
Jun 07, 2018 11.36 11.40 10.83 10.97 3,134,712 -0.36(-3.18%)
Jun 06, 2018 11.13 11.33 4,260,518 +0.14(+1.25%)
Jun 05, 2018 11.53 11.79 11.01 11.19 7,234,670 +0.31(+2.85%)
Jun 04, 2018 9.760 11.07 9.720 10.88 7,991,066 +1.27(+13.22%)
Jun 01, 2018 9.610 9.710 9.450 9.610 2,883,492 +0.08(+0.84%)
May 31, 2018 9.480 9.560 9.420 9.530 1,614,330 +0.03(+0.32%)
May 30, 2018 9.580 9.600 9.470 9.500 998,308 -0.10(-1.04%)
May 29, 2018 9.610 9.760 9.505 9.600 1,319,829 -0.18(-1.84%)
May 25, 2018 9.780 9.780 9.780 0 +0.07(+0.72%)
May 24, 2018 9.680 9.830 9.617 9.710 757,878 +0.05(+0.52%)
May 23, 2018 9.540 9.740 9.500 9.660 560,471 -0.02(-0.21%)
May 22, 2018 9.900 9.900 9.450 9.680 1,218,443 -0.17(-1.73%)
May 21, 2018 9.750 9.940 9.630 9.850 1,683,181 +0.22(+2.28%)
May 18, 2018 9.480 9.690 9.440 9.630 682,914 +0.15(+1.58%)
May 17, 2018 9.490 9.740 9.460 9.480 1,081,187 +0.08(+0.85%)
May 16, 2018 9.470 9.500 9.310 9.400 1,070,959 -0.10(-1.05%)
May 15, 2018 9.500 9.570 9.340 9.500 938,274 -0.15(-1.55%)
May 14, 2018 9.460 9.740 9.420 9.650 1,862,347 +0.16(+1.69%)
May 11, 2018 9.620 9.650 9.370 9.490 1,139,443 +0.02(+0.21%)
May 10, 2018 9.270 9.500 9.240 9.470 1,355,927 +0.21(+2.27%)
May 09, 2018 8.740 9.345 8.740 9.260 2,386,123 +0.49(+5.59%)
May 08, 2018 8.610 8.800 8.610 8.770 874,953 +0.10(+1.15%)
May 07, 2018 8.500 8.780 8.500 8.670 1,137,889 +0.17(+2.00%)
May 04, 2018 8.500 8.540 8.370 8.500 708,727 -0.11(-1.28%)
May 03, 2018 8.490 8.660 8.480 8.610 900,752 +0.11(+1.29%)
May 02, 2018 8.500 8.610 8.450 8.500 1,061,097 +0.01(+0.12%)
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.