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, 2020 3.490 3.710 3.420 3.560 1,158,863 +0.15(+4.40%)
Apr 29, 2020 3.380 3.490 3.340 3.410 572,650 +0.07(+2.10%)
Apr 28, 2020 3.400 3.450 3.325 3.340 1,080,500 -0.11(-3.19%)
Apr 27, 2020 3.400 3.500 3.382 3.450 504,518 +0.08(+2.37%)
Apr 24, 2020 3.360 3.400 3.280 3.370 274,900 +0.03(+0.90%)
Apr 23, 2020 3.330 3.500 3.300 3.340 580,011 +0.03(+0.91%)
Apr 22, 2020 3.350 3.410 3.270 3.310 350,484 -0.04(-1.19%)
Apr 21, 2020 3.340 3.400 3.220 3.350 666,527 -0.05(-1.47%)
Apr 20, 2020 3.350 3.470 3.350 3.400 344,292 -0.03(-0.87%)
Apr 17, 2020 3.390 3.520 3.360 3.430 631,400 +0.06(+1.78%)
Apr 16, 2020 3.340 3.370 3.280 3.370 366,951 +0.03(+0.90%)
Apr 15, 2020 3.350 3.370 3.270 3.340 381,850 -0.09(-2.62%)
Apr 14, 2020 3.420 3.550 3.400 3.430 599,059 -0.04(-1.15%)
Apr 13, 2020 3.510 3.540 3.330 3.470 708,391 -0.03(-0.86%)
Apr 09, 2020 3.360 3.570 3.360 3.500 855,400 +0.08(+2.34%)
Apr 08, 2020 3.430 3.450 3.320 3.420 868,913 +0.01(+0.29%)
Apr 07, 2020 3.400 3.525 3.380 3.410 752,935 +0.04(+1.19%)
Apr 06, 2020 3.350 3.420 3.340 3.370 479,392 +0.07(+2.12%)
Apr 03, 2020 3.300 3.380 3.260 3.300 376,600 -0.03(-0.90%)
Apr 02, 2020 3.280 3.420 3.260 3.330 496,308 +0.02(+0.60%)
Apr 01, 2020 3.260 3.380 3.260 3.310 642,411 -0.05(-1.49%)
Mar 31, 2020 3.320 3.500 3.300 3.360 421,324 +0.08(+2.44%)
Mar 30, 2020 3.250 3.350 3.170 3.280 361,742 +0.02(+0.61%)
Mar 27, 2020 3.300 3.330 3.217 3.260 701,600 -0.11(-3.26%)
Mar 26, 2020 3.400 3.530 3.350 3.370 841,289 -0.12(-3.44%)
Mar 25, 2020 3.360 3.500 3.330 3.490 785,460 +0.14(+4.18%)
Mar 24, 2020 3.450 3.540 3.310 3.350 848,506 +0.06(+1.82%)
Mar 23, 2020 3.320 3.360 3.160 3.290 785,230 -0.10(-2.95%)
Mar 20, 2020 3.360 3.440 3.210 3.390 1,176,000 +0.08(+2.42%)
Mar 19, 2020 3.050 3.350 3.050 3.310 825,301 +0.12(+3.76%)
Mar 18, 2020 3.410 3.480 3.000 3.190 1,487,994 -0.33(-9.38%)
Mar 17, 2020 3.600 3.645 3.250 3.520 1,349,379 +0.06(+1.73%)
Mar 16, 2020 3.700 3.760 3.450 3.460 1,070,302 -0.56(-13.93%)
Mar 13, 2020 4.050 4.080 3.760 4.020 1,438,500 +0.11(+2.81%)
Mar 12, 2020 3.740 3.960 3.530 3.910 1,799,562 -0.08(-2.01%)
Mar 11, 2020 3.900 4.065 3.860 3.990 1,830,266 -0.02(-0.50%)
Mar 10, 2020 4.100 4.110 3.890 4.010 1,492,336 +0.13(+3.35%)
Mar 09, 2020 3.900 4.430 3.800 3.880 4,827,365 +0.03(+0.78%)
Mar 06, 2020 3.900 3.940 3.800 3.850 845,500 -0.09(-2.28%)
Mar 05, 2020 4.050 4.050 3.930 3.940 478,730 -0.11(-2.72%)
Mar 04, 2020 4.020 4.060 3.970 4.050 474,375 +0.01(+0.25%)
Mar 03, 2020 4.020 4.120 3.940 4.040 923,819 -0.02(-0.49%)
Mar 02, 2020 4.270 4.280 3.950 4.060 915,769 -0.19(-4.47%)
Feb 28, 2020 3.880 4.410 3.880 4.250 3,805,800 +0.28(+7.05%)
Feb 27, 2020 4.000 4.130 3.820 3.970 1,487,746 -0.08(-1.98%)
Feb 26, 2020 3.900 4.050 3.900 4.050 1,099,921 +0.14(+3.58%)
Feb 25, 2020 4.040 4.100 3.910 3.910 843,210 -0.17(-4.17%)
Feb 24, 2020 4.020 4.080 3.995 4.080 791,337 -0.03(-0.73%)
Feb 21, 2020 4.190 4.200 4.070 4.110 686,400 -0.09(-2.14%)
Feb 20, 2020 4.210 4.300 4.185 4.200 461,948 -0.02(-0.47%)
Feb 19, 2020 4.280 4.360 4.190 4.220 1,099,767 -0.03(-0.71%)
Feb 18, 2020 4.230 4.280 4.160 4.250 682,658 -0.07(-1.62%)
Feb 14, 2020 4.400 4.420 4.270 4.320 544,100 -0.06(-1.37%)
Feb 13, 2020 4.430 4.460 4.320 4.380 744,787 -0.12(-2.67%)
Feb 12, 2020 4.500 4.520 4.450 4.500 916,293 +0.04(+0.90%)
Feb 11, 2020 4.430 4.510 4.389 4.460 847,881 +0.14(+3.24%)
Feb 10, 2020 4.290 4.390 4.280 4.320 569,910 +0.03(+0.70%)
Feb 07, 2020 4.330 4.360 4.220 4.290 1,509,900 -0.02(-0.46%)
Feb 06, 2020 4.350 4.390 4.160 4.310 1,346,061 -0.03(-0.69%)
Feb 05, 2020 4.420 4.460 4.300 4.340 1,184,671 -0.03(-0.69%)
Feb 04, 2020 4.430 4.490 4.350 4.370 1,248,721 +0.08(+1.86%)
Feb 03, 2020 4.110 4.390 4.110 4.290 1,717,547 +0.21(+5.15%)
Jan 31, 2020 4.220 4.260 4.080 4.080 2,292,900 -0.16(-3.77%)
Jan 30, 2020 4.380 4.470 4.190 4.240 2,171,718 -0.18(-4.07%)
Jan 29, 2020 4.680 4.690 4.390 4.420 1,595,385 -0.20(-4.33%)
Jan 28, 2020 4.700 4.770 4.600 4.620 1,519,700 -0.04(-0.86%)
Jan 27, 2020 4.720 4.770 4.600 4.660 2,276,984 -0.26(-5.28%)
Jan 24, 2020 5.180 5.205 4.860 4.920 1,111,200 -0.27(-5.20%)
Jan 23, 2020 5.200 5.260 5.070 5.190 829,828 -0.09(-1.70%)
Jan 22, 2020 5.400 5.405 5.220 5.280 1,213,194 -0.10(-1.86%)
Jan 21, 2020 5.380 5.420 5.290 5.380 1,359,551 -0.05(-0.92%)
Jan 17, 2020 5.360 5.485 5.270 5.430 1,306,500 +0.09(+1.69%)
Jan 16, 2020 5.380 5.380 5.290 5.340 975,311 +0.00(+0.00%)
Jan 15, 2020 5.440 5.520 5.270 5.340 1,637,242 -0.16(-2.91%)
Jan 14, 2020 5.300 5.580 5.270 5.500 2,317,025 +0.21(+3.97%)
Jan 13, 2020 5.050 5.360 5.030 5.290 3,179,238 +0.39(+7.96%)
Jan 10, 2020 4.980 5.000 4.880 4.900 901,200 -0.04(-0.81%)
Jan 09, 2020 4.840 5.010 4.820 4.940 1,395,358 +0.14(+2.92%)
Jan 08, 2020 4.670 4.850 4.670 4.800 543,307 +0.03(+0.63%)
Jan 07, 2020 4.720 4.780 4.690 4.770 394,134 +0.05(+1.06%)
Jan 06, 2020 4.680 4.730 4.650 4.720 546,824 +0.00(+0.00%)
Jan 03, 2020 4.660 4.855 4.650 4.720 915,300 -0.01(-0.21%)
Jan 02, 2020 4.550 4.790 4.550 4.730 1,155,970 +0.18(+3.96%)
Dec 31, 2019 4.600 4.680 4.550 4.550 952,300 -0.06(-1.30%)
Dec 30, 2019 4.810 4.810 4.530 4.610 1,141,163 -0.15(-3.15%)
Dec 27, 2019 4.880 4.900 4.680 4.760 1,192,300 -0.10(-2.06%)
Dec 26, 2019 4.940 5.000 4.850 4.860 911,327 -0.10(-2.02%)
Dec 24, 2019 4.950 5.000 4.930 4.960 405,000 -0.02(-0.40%)
Dec 23, 2019 5.020 5.050 4.940 4.980 919,063 -0.05(-0.99%)
Dec 20, 2019 5.080 5.110 5.030 5.030 811,900 -0.05(-0.98%)
Dec 19, 2019 4.970 5.110 4.970 5.080 1,076,555 +0.07(+1.40%)
Dec 18, 2019 4.930 5.050 4.910 5.010 1,185,807 +0.05(+1.01%)
Dec 17, 2019 5.000 5.050 4.940 4.960 1,274,846 -0.04(-0.80%)
Dec 16, 2019 4.970 5.010 4.930 5.000 1,118,323 +0.05(+1.01%)
Dec 13, 2019 5.000 5.020 4.950 4.950 1,087,500 -0.01(-0.20%)
Dec 12, 2019 4.910 5.020 4.910 4.960 1,013,869 +0.03(+0.61%)
Dec 11, 2019 4.860 5.010 4.840 4.930 895,815 +0.08(+1.65%)
Dec 10, 2019 4.870 4.950 4.800 4.850 710,400 +0.01(+0.21%)
Dec 09, 2019 4.950 5.010 4.830 4.840 702,853 -0.09(-1.83%)
Dec 06, 2019 4.980 5.030 4.930 4.930 555,000 -0.05(-1.00%)
Dec 05, 2019 4.910 5.010 4.890 4.980 905,659 +0.10(+2.05%)
Dec 04, 2019 4.970 5.000 4.870 4.880 933,403 -0.06(-1.21%)
Dec 03, 2019 4.880 5.015 4.860 4.940 1,321,547 +0.01(+0.20%)
Dec 02, 2019 4.910 4.970 4.890 4.930 789,673 +0.02(+0.41%)
Nov 29, 2019 4.920 4.950 4.770 4.910 684,500 -0.07(-1.41%)
Nov 27, 2019 4.950 5.030 4.950 4.980 478,900 -0.02(-0.40%)
Nov 26, 2019 5.010 5.040 4.960 5.000 834,605 -0.04(-0.79%)
Nov 25, 2019 4.990 5.150 4.990 5.040 519,583 +0.05(+1.00%)
Nov 22, 2019 5.010 5.031 4.950 4.990 462,400 -0.01(-0.20%)
Nov 21, 2019 5.000 5.070 4.960 5.000 627,789 -0.03(-0.60%)
Nov 20, 2019 5.000 5.070 4.950 5.030 722,286 +0.01(+0.20%)
Nov 19, 2019 5.080 5.090 5.000 5.020 564,653 -0.01(-0.20%)
Nov 18, 2019 5.150 5.180 5.000 5.030 1,055,221 -0.12(-2.33%)
Nov 15, 2019 5.300 5.300 5.050 5.150 1,204,100 -0.13(-2.46%)
Nov 14, 2019 5.460 5.510 5.180 5.280 1,335,118 -0.23(-4.17%)
Nov 13, 2019 5.520 5.550 5.350 5.510 656,533 -0.04(-0.72%)
Nov 12, 2019 5.500 5.615 5.500 5.550 360,854 -0.01(-0.18%)
Nov 11, 2019 5.630 5.640 5.370 5.560 863,465 -0.13(-2.28%)
Nov 08, 2019 5.610 5.800 5.560 5.690 1,827,100 +0.08(+1.43%)
Nov 07, 2019 5.360 5.680 5.350 5.610 1,517,486 +0.25(+4.66%)
Nov 06, 2019 5.170 5.410 5.100 5.360 1,170,576 +0.09(+1.71%)
Nov 05, 2019 5.250 5.380 5.240 5.270 1,386,133 +0.10(+1.93%)
Nov 04, 2019 5.330 5.540 5.090 5.170 2,752,723 -0.09(-1.71%)
Nov 01, 2019 5.220 5.380 5.180 5.260 1,831,700 +0.11(+2.14%)
Oct 31, 2019 5.110 5.180 5.010 5.150 768,481 +0.04(+0.78%)
Oct 30, 2019 5.150 5.210 5.045 5.110 748,694 -0.04(-0.78%)
Oct 29, 2019 5.130 5.190 5.060 5.150 726,496 +0.00(+0.00%)
Oct 28, 2019 5.010 5.200 5.000 5.150 1,237,353 +0.19(+3.83%)
Oct 25, 2019 4.920 5.110 4.900 4.960 839,100 +0.06(+1.22%)
Oct 24, 2019 4.830 4.950 4.805 4.900 1,300,953 +0.07(+1.45%)
Oct 23, 2019 4.870 5.010 4.830 4.830 936,723 -0.11(-2.23%)
Oct 22, 2019 4.990 5.080 4.850 4.940 1,305,630 -0.03(-0.60%)
Oct 21, 2019 5.000 5.165 4.965 4.970 1,123,146 -0.06(-1.19%)
Oct 18, 2019 5.310 5.320 4.900 5.030 2,648,300 -0.26(-4.91%)
Oct 17, 2019 5.330 5.400 5.153 5.290 1,247,250 -0.02(-0.38%)
Oct 16, 2019 5.190 5.450 5.160 5.310 1,253,853 +0.04(+0.76%)
Oct 15, 2019 5.160 5.355 5.160 5.270 1,013,366 +0.09(+1.74%)
Oct 14, 2019 5.200 5.315 5.090 5.180 1,234,059 +0.00(+0.00%)
Oct 11, 2019 5.230 5.400 5.100 5.180 1,307,100 +0.01(+0.19%)
Oct 10, 2019 5.340 5.340 5.014 5.170 1,590,385 -0.17(-3.18%)
Oct 09, 2019 5.410 5.440 5.310 5.340 564,640 +0.00(+0.00%)
Oct 08, 2019 5.390 5.390 5.190 5.340 817,887 -0.11(-2.02%)
Oct 07, 2019 5.210 5.530 5.210 5.450 1,650,879 +0.24(+4.61%)
Oct 04, 2019 5.130 5.280 5.110 5.210 932,200 +0.15(+2.96%)
Oct 03, 2019 5.020 5.130 4.970 5.060 701,238 +0.05(+1.00%)
Oct 02, 2019 4.940 5.060 4.860 5.010 585,363 +0.07(+1.42%)
Oct 01, 2019 4.940 5.035 4.890 4.940 728,956 +0.00(+0.00%)
Sep 30, 2019 4.980 5.060 4.860 4.940 957,433 +0.01(+0.20%)
Sep 27, 2019 5.000 5.180 4.760 4.930 1,339,700 -0.06(-1.20%)
Sep 26, 2019 4.970 5.065 4.950 4.990 496,940 +0.03(+0.60%)
Sep 25, 2019 4.780 5.050 4.780 4.960 744,119 +0.13(+2.69%)
Sep 24, 2019 4.970 5.010 4.755 4.830 848,533 -0.13(-2.62%)
Sep 23, 2019 5.000 5.010 4.850 4.960 696,629 -0.06(-1.20%)
Sep 20, 2019 5.100 5.120 4.955 5.020 980,500 -0.08(-1.57%)
Sep 19, 2019 5.150 5.260 5.090 5.100 381,725 -0.03(-0.58%)
Sep 18, 2019 5.140 5.220 5.090 5.130 459,367 -0.01(-0.19%)
Sep 17, 2019 5.030 5.240 5.010 5.140 514,206 +0.03(+0.59%)
Sep 16, 2019 5.090 5.200 5.050 5.110 786,094 -0.03(-0.58%)
Sep 13, 2019 5.300 5.380 5.050 5.140 1,112,000 -0.17(-3.20%)
Sep 12, 2019 5.350 5.370 5.200 5.310 875,045 -0.04(-0.75%)
Sep 11, 2019 5.360 5.400 4.880 5.350 2,327,548 -0.10(-1.83%)
Sep 10, 2019 4.640 5.500 4.640 5.450 3,955,771 +0.79(+16.95%)
Sep 09, 2019 4.650 4.840 4.560 4.660 1,624,295 +0.02(+0.43%)
Sep 06, 2019 4.470 4.710 4.420 4.640 1,059,300 +0.21(+4.74%)
Sep 05, 2019 4.410 4.490 4.400 4.430 837,966 +0.11(+2.55%)
Sep 04, 2019 4.450 4.500 4.310 4.320 767,011 -0.07(-1.59%)
Sep 03, 2019 4.330 4.440 4.290 4.390 895,702 +0.00(+0.00%)
Aug 30, 2019 4.300 4.440 4.270 4.390 717,300 +0.02(+0.46%)
Aug 29, 2019 4.310 4.440 4.260 4.370 997,014 +0.09(+2.10%)
Aug 28, 2019 4.170 4.360 4.070 4.280 730,451 +0.09(+2.15%)
Aug 27, 2019 4.040 4.250 4.000 4.190 953,824 +0.20(+5.01%)
Aug 26, 2019 4.220 4.250 3.900 3.990 1,504,732 -0.15(-3.62%)
Aug 23, 2019 4.070 4.240 4.030 4.140 832,800 +0.03(+0.73%)
Aug 22, 2019 4.110 4.190 4.100 4.110 649,165 -0.05(-1.20%)
Aug 21, 2019 4.300 4.300 4.130 4.160 654,336 -0.06(-1.42%)
Aug 20, 2019 4.280 4.320 4.170 4.220 859,898 -0.06(-1.40%)
Aug 19, 2019 4.150 4.500 4.146 4.280 1,414,432 +0.19(+4.65%)
Aug 16, 2019 4.060 4.130 4.050 4.090 546,500 +0.06(+1.49%)
Aug 15, 2019 4.040 4.080 4.000 4.030 741,036 -0.04(-0.98%)
Aug 14, 2019 3.950 4.122 3.920 4.070 797,411 +0.01(+0.25%)
Aug 13, 2019 3.900 4.155 3.900 4.060 688,924 +0.11(+2.78%)
Aug 12, 2019 3.950 4.040 3.880 3.950 322,945 -0.08(-1.99%)
Aug 09, 2019 3.940 4.080 3.880 4.030 614,700 +0.03(+0.75%)
Aug 08, 2019 4.060 4.080 3.880 4.000 812,006 -0.03(-0.74%)
Aug 07, 2019 3.760 4.215 3.730 4.030 2,404,477 +0.30(+8.04%)
Aug 06, 2019 3.540 3.740 3.500 3.730 1,221,530 +0.32(+9.38%)
Aug 05, 2019 3.900 3.900 3.250 3.410 2,308,694 -0.45(-11.66%)
Aug 02, 2019 3.890 4.045 3.820 3.860 856,300 -0.02(-0.52%)
Aug 01, 2019 3.790 3.990 3.790 3.880 1,460,576 +0.11(+2.92%)
Jul 31, 2019 3.830 3.850 3.730 3.770 569,861 -0.08(-2.08%)
Jul 30, 2019 3.810 3.850 3.780 3.850 375,886 -0.01(-0.26%)
Jul 29, 2019 3.790 3.890 3.760 3.860 372,885 +0.03(+0.78%)
Jul 26, 2019 3.930 3.950 3.820 3.830 401,400 -0.08(-2.05%)
Jul 25, 2019 3.930 3.950 3.855 3.910 398,252 -0.04(-1.01%)
Jul 24, 2019 3.840 3.960 3.840 3.950 446,283 +0.07(+1.80%)
Jul 23, 2019 3.800 3.890 3.760 3.880 395,581 +0.10(+2.65%)
Jul 22, 2019 3.830 3.855 3.730 3.780 563,940 -0.05(-1.31%)
Jul 19, 2019 3.860 3.900 3.820 3.830 585,600 +0.02(+0.52%)
Jul 18, 2019 3.860 3.880 3.780 3.810 497,961 -0.07(-1.80%)
Jul 17, 2019 3.900 3.970 3.850 3.880 503,021 -0.06(-1.52%)
Jul 16, 2019 3.840 3.980 3.840 3.940 484,771 +0.08(+2.07%)
Jul 15, 2019 3.900 3.910 3.800 3.860 476,078 -0.01(-0.26%)
Jul 12, 2019 3.880 3.940 3.850 3.870 573,000 -0.02(-0.51%)
Jul 11, 2019 3.920 3.970 3.830 3.890 499,886 -0.04(-1.02%)
Jul 10, 2019 4.010 4.030 3.910 3.930 682,975 -0.02(-0.51%)
Jul 09, 2019 3.980 4.050 3.930 3.950 890,487 -0.07(-1.74%)
Jul 08, 2019 4.060 4.130 3.985 4.020 468,628 -0.10(-2.43%)
Jul 05, 2019 4.080 4.120 4.050 4.120 279,200 -0.02(-0.48%)
Jul 03, 2019 4.130 4.160 4.080 4.140 288,100 -0.05(-1.19%)
Jul 02, 2019 4.120 4.200 4.110 4.190 456,686 +0.05(+1.21%)
Jul 01, 2019 4.190 4.240 4.090 4.140 744,046 +0.04(+0.98%)
Jun 28, 2019 4.080 4.190 4.020 4.100 977,900 -0.17(-3.98%)
Jun 27, 2019 4.250 4.270 4.200 4.270 920,951 +0.03(+0.71%)
Jun 26, 2019 4.200 4.280 4.180 4.240 359,013 +0.08(+1.92%)
Jun 25, 2019 4.170 4.260 4.120 4.160 598,262 -0.09(-2.12%)
Jun 24, 2019 4.200 4.290 4.200 4.250 248,121 +0.07(+1.67%)
Jun 21, 2019 4.230 4.250 4.180 4.180 1,165,800 -0.09(-2.11%)
Jun 20, 2019 4.300 4.340 4.210 4.270 499,958 +0.06(+1.43%)
Jun 19, 2019 4.120 4.280 4.120 4.210 653,390 +0.11(+2.68%)
Jun 18, 2019 4.230 4.360 4.070 4.100 1,000,404 -0.09(-2.15%)
Jun 17, 2019 4.060 4.230 4.060 4.190 272,099 +0.15(+3.71%)
Jun 14, 2019 4.160 4.215 4.040 4.040 567,400 -0.17(-4.04%)
Jun 13, 2019 4.120 4.240 4.070 4.210 395,512 +0.16(+3.95%)
Jun 12, 2019 4.060 4.140 4.030 4.050 297,574 -0.11(-2.64%)
Jun 11, 2019 4.120 4.300 4.051 4.160 355,014 +0.09(+2.21%)
Jun 10, 2019 3.940 4.180 3.910 4.070 697,306 +0.16(+4.09%)
Jun 07, 2019 3.910 4.000 3.850 3.910 628,500 +0.01(+0.26%)
Jun 06, 2019 3.960 3.985 3.890 3.900 526,902 -0.08(-2.01%)
Jun 05, 2019 4.160 4.200 3.900 3.980 1,245,933 -0.16(-3.86%)
Jun 04, 2019 4.170 4.220 4.110 4.140 1,001,192 -0.03(-0.72%)
Jun 03, 2019 4.160 4.230 4.100 4.170 463,139 +0.00(+0.00%)
May 31, 2019 4.240 4.280 4.140 4.170 1,438,300 -0.16(-3.70%)
May 30, 2019 4.430 4.470 4.290 4.330 880,600 -0.11(-2.48%)
May 29, 2019 4.340 4.550 4.290 4.440 1,158,273 +0.06(+1.37%)
May 28, 2019 4.360 4.420 3.900 4.380 1,579,646 -0.02(-0.45%)
May 24, 2019 4.390 4.500 4.350 4.400 595,800 +0.02(+0.46%)
May 23, 2019 4.490 4.500 4.325 4.380 888,490 -0.21(-4.58%)
May 22, 2019 4.670 4.710 4.560 4.590 538,240 -0.13(-2.75%)
May 21, 2019 4.700 4.820 4.480 4.720 1,259,246 +0.02(+0.43%)
May 20, 2019 4.810 4.820 4.680 4.700 919,491 -0.15(-3.09%)
May 17, 2019 5.140 5.140 4.581 4.850 2,153,200 -0.35(-6.73%)
May 16, 2019 5.170 5.300 5.105 5.200 659,202 +0.02(+0.39%)
May 15, 2019 5.180 5.260 5.096 5.180 644,551 -0.05(-0.96%)
May 14, 2019 5.340 5.360 5.180 5.230 625,106 -0.01(-0.19%)
May 13, 2019 5.260 5.330 5.190 5.240 537,701 -0.21(-3.85%)
May 10, 2019 5.500 5.520 5.410 5.450 431,800 -0.05(-0.91%)
May 09, 2019 5.400 5.550 5.314 5.500 688,947 +0.00(+0.00%)
May 08, 2019 5.500 5.545 5.420 5.500 496,171 -0.01(-0.18%)
May 07, 2019 5.570 5.640 5.480 5.510 610,823 -0.19(-3.33%)
May 06, 2019 5.460 5.710 5.450 5.700 694,154 -0.11(-1.89%)
May 03, 2019 5.680 5.900 5.630 5.810 973,000 +0.19(+3.38%)
May 02, 2019 5.500 5.690 5.470 5.620 954,380 +0.06(+1.08%)
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.