Chemours Company (NY: CC )

29.43 USD +0.24 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.26 13.67 13.11 13.11 2,138,300 -0.49(-3.60%)
May 28, 2020 14.30 14.32 13.52 13.60 1,600,278 -0.53(-3.75%)
May 27, 2020 13.84 14.23 13.61 14.13 2,344,477 +0.76(+5.68%)
May 26, 2020 13.28 13.66 13.00 13.37 2,031,065 +0.92(+7.39%)
May 22, 2020 12.43 12.51 12.11 12.45 1,457,200 -0.06(-0.48%)
May 21, 2020 12.74 12.88 12.39 12.51 1,565,084 -0.33(-2.57%)
May 20, 2020 12.75 13.01 12.71 12.84 1,464,217 +0.54(+4.39%)
May 19, 2020 12.48 12.84 12.17 12.30 2,016,989 -0.37(-2.92%)
May 18, 2020 12.10 12.84 11.98 12.67 2,859,875 +1.58(+14.25%)
May 15, 2020 11.22 11.74 11.01 11.09 1,767,200 -0.46(-3.98%)
May 14, 2020 10.85 11.84 10.62 11.55 2,413,436 +0.05(+0.43%)
May 13, 2020 11.80 11.89 11.11 11.50 2,230,605 -0.46(-3.85%)
May 12, 2020 12.63 12.86 11.95 11.96 1,587,839 -0.65(-5.15%)
May 11, 2020 12.89 12.89 12.13 12.61 2,452,711 -0.30(-2.32%)
May 08, 2020 12.12 12.98 11.92 12.91 3,030,100 +1.30(+11.20%)
May 07, 2020 12.66 12.81 11.50 11.61 2,873,855 -0.71(-5.76%)
May 06, 2020 12.92 13.85 12.28 12.32 4,044,823 +0.14(+1.15%)
May 05, 2020 11.48 12.49 11.37 12.18 4,061,646 +1.27(+11.64%)
May 04, 2020 10.59 10.94 10.29 10.91 2,438,612 -0.02(-0.18%)
May 01, 2020 11.39 11.50 10.69 10.93 2,597,900 -0.80(-6.82%)
Apr 30, 2020 12.04 12.09 11.46 11.73 3,023,315 -0.73(-5.86%)
Apr 29, 2020 11.98 12.65 11.83 12.46 2,869,392 +1.15(+10.17%)
Apr 28, 2020 11.50 11.70 11.08 11.31 2,020,735 +0.16(+1.43%)
Apr 27, 2020 10.82 11.44 10.76 11.15 1,847,988 +0.41(+3.82%)
Apr 24, 2020 10.74 10.80 10.31 10.74 1,250,200 +0.27(+2.58%)
Apr 23, 2020 10.34 10.84 10.28 10.47 1,579,437 +0.30(+2.95%)
Apr 22, 2020 10.51 10.76 10.02 10.17 1,544,121 -0.01(-0.10%)
Apr 21, 2020 9.990 10.31 9.760 10.18 2,373,532 -0.23(-2.21%)
Apr 20, 2020 10.10 10.82 9.800 10.41 2,355,198 -0.19(-1.79%)
Apr 17, 2020 10.03 10.79 9.940 10.60 4,607,600 +0.60(+6.00%)
Apr 16, 2020 9.560 9.610 8.830 10.00 2,646,998 +0.40(+4.17%)
Apr 15, 2020 10.01 10.16 9.520 9.600 2,618,035 -1.08(-10.11%)
Apr 14, 2020 11.00 11.31 10.24 10.68 3,006,881 +0.14(+1.33%)
Apr 13, 2020 11.16 11.21 9.900 10.54 3,355,644 -0.45(-4.09%)
Apr 09, 2020 9.940 11.30 9.810 10.99 4,181,100 +1.47(+15.44%)
Apr 08, 2020 8.680 9.640 8.550 9.520 3,141,134 +0.89(+10.31%)
Apr 07, 2020 9.080 9.450 8.465 8.630 4,451,742 +0.28(+3.35%)
Apr 06, 2020 7.960 8.440 7.670 8.350 4,833,445 +1.09(+15.01%)
Apr 03, 2020 7.640 7.940 7.020 7.260 4,317,400 -0.25(-3.33%)
Apr 02, 2020 7.560 8.150 7.400 7.510 2,594,166 -0.03(-0.40%)
Apr 01, 2020 8.360 8.488 7.370 7.540 4,077,119 -1.33(-14.99%)
Mar 31, 2020 9.590 9.780 8.610 8.870 6,229,614 -0.82(-8.46%)
Mar 30, 2020 9.540 10.50 9.190 9.690 3,475,398 +0.18(+1.89%)
Mar 27, 2020 10.38 10.39 9.190 9.510 4,277,600 -1.31(-12.11%)
Mar 26, 2020 10.96 11.65 10.36 10.82 4,819,567 -0.07(-0.64%)
Mar 25, 2020 9.750 11.51 9.170 10.89 6,769,213 +1.33(+13.91%)
Mar 24, 2020 9.030 9.765 8.300 9.560 4,088,437 +1.35(+16.44%)
Mar 23, 2020 9.000 9.400 8.145 8.210 3,119,545 -0.92(-10.08%)
Mar 20, 2020 10.50 10.61 9.130 9.130 3,739,000 -1.05(-10.31%)
Mar 19, 2020 9.310 10.84 8.900 10.18 2,486,494 +0.51(+5.27%)
Mar 18, 2020 9.930 11.16 8.800 9.670 3,606,688 -1.12(-10.38%)
Mar 17, 2020 9.390 10.90 8.820 10.79 4,662,850 +1.65(+18.05%)
Mar 16, 2020 8.400 9.940 8.010 9.140 3,903,740 -1.16(-11.26%)
Mar 13, 2020 10.15 10.30 8.680 10.30 4,333,000 +1.01(+10.87%)
Mar 12, 2020 9.850 9.850 8.900 9.290 4,756,775 -1.37(-12.85%)
Mar 11, 2020 11.06 11.09 10.30 10.66 5,019,680 -0.88(-7.63%)
Mar 10, 2020 11.08 11.76 10.14 11.54 4,140,814 +1.14(+10.96%)
Mar 09, 2020 11.72 12.25 10.39 10.40 6,164,470 -3.07(-22.79%)
Mar 06, 2020 14.35 14.67 13.39 13.47 4,323,400 -1.50(-10.02%)
Mar 05, 2020 14.93 15.35 14.46 14.97 2,801,901 -0.08(-0.53%)
Mar 04, 2020 14.96 15.17 14.09 15.05 3,323,940 +0.46(+3.15%)
Mar 03, 2020 14.53 15.55 14.21 14.59 5,443,445 +0.16(+1.11%)
Mar 02, 2020 14.95 15.00 13.57 14.43 5,075,460 -0.43(-2.89%)
Feb 28, 2020 13.56 14.99 13.42 14.86 4,242,300 +0.73(+5.17%)
Feb 27, 2020 15.00 15.31 14.11 14.13 4,841,988 -1.42(-9.13%)
Feb 26, 2020 16.19 16.51 15.40 15.55 3,826,434 -0.91(-5.53%)
Feb 25, 2020 18.76 18.83 16.41 16.46 4,429,108 -2.17(-11.65%)
Feb 24, 2020 18.21 18.70 17.91 18.63 3,229,670 -0.81(-4.17%)
Feb 21, 2020 19.31 19.69 19.07 19.44 3,040,200 -0.26(-1.32%)
Feb 20, 2020 19.15 20.19 19.05 19.70 4,259,481 +0.64(+3.36%)
Feb 19, 2020 18.68 19.30 18.55 19.06 3,665,909 +0.50(+2.69%)
Feb 18, 2020 19.26 19.87 18.02 18.56 4,507,224 -0.81(-4.18%)
Feb 14, 2020 16.73 19.41 16.66 19.37 12,649,399 +3.69(+23.53%)
Feb 13, 2020 15.47 15.91 15.03 15.68 3,682,927 +0.09(+0.58%)
Feb 12, 2020 15.39 16.05 15.25 15.59 3,352,406 +0.65(+4.35%)
Feb 11, 2020 14.28 15.13 14.11 14.94 1,880,056 +0.84(+5.96%)
Feb 10, 2020 14.04 14.42 13.90 14.10 1,992,842 +0.06(+0.43%)
Feb 07, 2020 14.41 14.54 13.87 14.04 2,175,300 -0.62(-4.23%)
Feb 06, 2020 14.98 15.10 14.40 14.66 2,152,489 -0.17(-1.15%)
Feb 05, 2020 14.75 15.19 14.40 14.83 3,437,331 +0.54(+3.78%)
Feb 04, 2020 14.69 14.88 14.25 14.29 3,345,098 -0.05(-0.35%)
Feb 03, 2020 13.92 14.43 13.84 14.34 2,935,408 +0.47(+3.39%)
Jan 31, 2020 14.16 14.31 13.53 13.87 3,283,000 -0.60(-4.15%)
Jan 30, 2020 14.29 14.55 13.88 14.47 2,312,032 -0.07(-0.48%)
Jan 29, 2020 14.56 14.79 14.25 14.54 2,608,595 +0.07(+0.48%)
Jan 28, 2020 14.70 14.88 14.23 14.47 2,715,034 -0.09(-0.62%)
Jan 27, 2020 15.00 15.09 14.38 14.56 4,152,332 -1.03(-6.61%)
Jan 24, 2020 16.34 16.37 15.38 15.59 2,771,100 -0.59(-3.65%)
Jan 23, 2020 16.09 16.36 15.34 16.18 2,884,867 -0.06(-0.37%)
Jan 22, 2020 16.71 16.73 16.04 16.24 1,939,065 -0.42(-2.52%)
Jan 21, 2020 17.41 17.44 16.53 16.66 2,320,300 -0.80(-4.58%)
Jan 17, 2020 18.11 18.33 17.39 17.46 2,803,900 -0.59(-3.27%)
Jan 16, 2020 17.82 18.23 17.81 18.05 1,861,884 +0.30(+1.69%)
Jan 15, 2020 18.02 18.32 17.60 17.75 1,772,091 -0.45(-2.47%)
Jan 14, 2020 16.92 18.21 16.80 18.20 5,113,565 +1.31(+7.76%)
Jan 13, 2020 16.49 17.33 16.38 16.89 2,500,126 +0.46(+2.80%)
Jan 10, 2020 16.74 16.96 16.34 16.43 3,314,000 -0.31(-1.85%)
Jan 09, 2020 17.15 17.17 16.53 16.74 2,668,965 -0.45(-2.62%)
Jan 08, 2020 17.28 17.45 16.84 17.19 2,045,327 +0.13(+0.76%)
Jan 07, 2020 17.01 17.38 16.90 17.06 1,825,199 -0.14(-0.81%)
Jan 06, 2020 16.78 17.49 16.58 17.20 1,850,495 +0.30(+1.78%)
Jan 03, 2020 17.72 17.73 16.70 16.90 3,322,500 -1.21(-6.68%)
Jan 02, 2020 18.43 18.43 17.58 18.11 2,301,024 +0.02(+0.11%)
Dec 31, 2019 17.55 18.23 17.43 18.09 1,440,700 +0.49(+2.78%)
Dec 30, 2019 17.63 17.98 17.58 17.60 1,843,849 -0.02(-0.11%)
Dec 27, 2019 18.50 18.60 17.57 17.62 1,348,900 -0.79(-4.29%)
Dec 26, 2019 18.45 18.67 18.26 18.41 991,687 +0.01(+0.05%)
Dec 24, 2019 18.69 18.82 18.31 18.40 770,600 -0.20(-1.08%)
Dec 23, 2019 18.00 18.83 17.87 18.60 1,891,402 +0.61(+3.39%)
Dec 20, 2019 18.94 19.00 17.81 17.99 7,899,200 -0.93(-4.92%)
Dec 19, 2019 17.67 19.15 17.67 18.92 3,818,674 +1.29(+7.32%)
Dec 18, 2019 17.63 17.75 16.88 17.63 3,225,901 -0.02(-0.11%)
Dec 17, 2019 17.51 18.02 17.41 17.65 2,228,273 +0.22(+1.26%)
Dec 16, 2019 17.23 17.92 17.15 17.43 2,815,387 +0.46(+2.71%)
Dec 13, 2019 17.90 18.21 16.86 16.97 3,114,500 -0.79(-4.45%)
Dec 12, 2019 16.64 17.91 16.51 17.76 3,051,017 +0.99(+5.90%)
Dec 11, 2019 16.27 16.62 16.13 16.77 1,897,336 +0.58(+3.58%)
Dec 10, 2019 16.63 16.68 15.85 16.19 1,850,923 -0.46(-2.76%)
Dec 09, 2019 16.65 16.76 16.24 16.65 1,775,161 -0.03(-0.18%)
Dec 06, 2019 15.40 17.65 15.40 16.68 5,922,100 +1.62(+10.76%)
Dec 05, 2019 15.48 15.49 14.35 15.06 4,511,225 -0.37(-2.40%)
Dec 04, 2019 15.61 15.87 15.32 15.43 3,238,730 +0.04(+0.26%)
Dec 03, 2019 15.38 15.51 14.93 15.39 3,248,681 -0.32(-2.04%)
Dec 02, 2019 15.99 16.37 15.60 15.71 1,645,103 -0.08(-0.51%)
Nov 29, 2019 16.09 16.16 15.76 15.79 707,900 -0.35(-2.17%)
Nov 27, 2019 15.82 16.21 15.64 16.14 1,432,300 +0.38(+2.41%)
Nov 26, 2019 16.57 16.61 15.73 15.76 2,088,036 -0.84(-5.06%)
Nov 25, 2019 16.13 16.66 15.98 16.60 1,556,910 +0.54(+3.36%)
Nov 22, 2019 16.34 16.75 16.00 16.06 2,296,900 -0.18(-1.11%)
Nov 21, 2019 17.15 17.20 16.20 16.24 2,420,863 -0.81(-4.75%)
Nov 20, 2019 17.09 17.48 16.86 17.05 1,857,831 -0.17(-0.99%)
Nov 19, 2019 16.95 17.36 16.76 17.22 1,881,879 +0.24(+1.41%)
Nov 18, 2019 18.42 18.42 16.71 16.98 3,229,288 -1.45(-7.87%)
Nov 15, 2019 18.69 19.03 18.37 18.43 2,263,800 -0.11(-0.59%)
Nov 14, 2019 18.50 18.89 18.35 18.54 2,239,987 -0.29(-1.54%)
Nov 13, 2019 19.30 20.17 18.67 18.83 5,207,764 -0.88(-4.46%)
Nov 12, 2019 19.64 20.21 19.50 19.71 3,039,830 +0.27(+1.39%)
Nov 11, 2019 19.39 19.63 19.16 19.44 1,417,355 -0.25(-1.27%)
Nov 08, 2019 19.65 20.00 19.05 19.69 1,888,000 +0.04(+0.20%)
Nov 07, 2019 19.29 19.67 19.01 19.65 2,482,785 +0.86(+4.58%)
Nov 06, 2019 19.70 19.78 18.78 18.79 3,137,195 -0.99(-5.01%)
Nov 05, 2019 18.30 20.23 18.17 19.78 4,129,855 +1.63(+8.98%)
Nov 04, 2019 17.71 18.07 17.51 18.15 2,456,337 +0.79(+4.55%)
Nov 01, 2019 16.64 17.40 16.53 17.36 2,263,100 +0.95(+5.79%)
Oct 31, 2019 16.44 16.50 15.76 16.41 2,645,675 -0.17(-1.03%)
Oct 30, 2019 16.49 16.62 15.89 16.58 2,248,692 -0.05(-0.30%)
Oct 29, 2019 16.90 16.90 16.44 16.63 1,596,988 -0.36(-2.12%)
Oct 28, 2019 16.81 17.36 16.78 16.99 2,022,371 +0.24(+1.43%)
Oct 25, 2019 16.18 16.91 15.97 16.75 1,912,300 +0.43(+2.63%)
Oct 24, 2019 16.88 17.03 15.90 16.32 2,180,751 -0.47(-2.80%)
Oct 23, 2019 16.25 17.54 16.18 16.79 4,718,021 +0.72(+4.48%)
Oct 22, 2019 15.61 16.13 15.03 16.07 2,356,440 +0.35(+2.23%)
Oct 21, 2019 15.32 15.93 15.23 15.72 1,682,962 +0.57(+3.76%)
Oct 18, 2019 15.05 15.36 14.75 15.15 2,362,000 +0.02(+0.13%)
Oct 17, 2019 15.37 15.45 14.95 15.13 2,197,784 -0.15(-0.98%)
Oct 16, 2019 14.73 15.67 14.73 15.28 2,079,909 +0.53(+3.59%)
Oct 15, 2019 14.62 15.07 14.39 14.75 1,685,108 +0.09(+0.61%)
Oct 14, 2019 14.75 14.79 14.35 14.66 2,117,120 -0.18(-1.21%)
Oct 11, 2019 14.20 14.97 14.16 14.84 2,789,800 +0.98(+7.07%)
Oct 10, 2019 13.51 13.96 13.41 13.86 1,808,548 +0.46(+3.43%)
Oct 09, 2019 13.26 13.50 13.08 13.40 1,439,799 +0.28(+2.13%)
Oct 08, 2019 13.19 13.33 12.94 13.12 1,696,104 -0.23(-1.72%)
Oct 07, 2019 13.25 13.85 13.16 13.35 2,274,503 +0.08(+0.60%)
Oct 04, 2019 13.60 13.90 12.90 13.27 2,186,800 -0.38(-2.78%)
Oct 03, 2019 13.42 13.66 13.07 13.65 1,460,158 +0.12(+0.89%)
Oct 02, 2019 13.72 13.81 13.22 13.53 2,218,441 -0.45(-3.22%)
Oct 01, 2019 15.03 15.41 13.93 13.98 2,677,640 -0.96(-6.43%)
Sep 30, 2019 14.61 14.99 14.15 14.94 2,769,127 +0.43(+2.96%)
Sep 27, 2019 14.39 14.91 14.27 14.51 5,089,800 +0.11(+0.76%)
Sep 26, 2019 14.73 14.74 14.13 14.40 2,028,316 -0.34(-2.31%)
Sep 25, 2019 14.28 14.90 14.21 14.74 2,582,679 +0.33(+2.29%)
Sep 24, 2019 16.16 16.36 14.30 14.41 2,995,403 -1.83(-11.27%)
Sep 23, 2019 15.95 16.34 15.79 16.24 1,618,223 +0.05(+0.31%)
Sep 20, 2019 16.43 16.47 15.78 16.19 3,761,200 -0.21(-1.28%)
Sep 19, 2019 16.24 16.75 16.17 16.40 2,073,020 +0.20(+1.23%)
Sep 18, 2019 16.57 16.61 15.99 16.20 3,652,904 -0.42(-2.53%)
Sep 17, 2019 16.84 16.84 16.16 16.62 2,692,948 -0.46(-2.69%)
Sep 16, 2019 16.91 17.24 16.80 17.08 4,273,097 +0.73(+4.46%)
Sep 13, 2019 16.85 16.97 16.07 16.35 2,330,000 +0.00(+0.00%)
Sep 12, 2019 16.43 16.75 15.83 16.35 2,822,284 -0.16(-0.97%)
Sep 11, 2019 16.51 16.72 15.60 16.51 4,417,022 +0.10(+0.61%)
Sep 10, 2019 16.03 16.58 15.37 16.41 4,652,672 +0.57(+3.60%)
Sep 09, 2019 14.52 15.97 14.49 15.84 4,018,095 +1.18(+8.05%)
Sep 06, 2019 14.65 14.74 14.25 14.66 3,038,600 +0.20(+1.38%)
Sep 05, 2019 13.80 14.61 13.78 14.46 2,974,180 +0.98(+7.27%)
Sep 04, 2019 13.60 13.77 13.23 13.48 2,414,338 +0.13(+0.97%)
Sep 03, 2019 13.91 14.00 13.10 13.35 2,500,712 -0.82(-5.79%)
Aug 30, 2019 14.00 14.39 13.93 14.17 3,171,900 +0.32(+2.31%)
Aug 29, 2019 13.21 13.99 13.18 13.85 2,957,142 +0.86(+6.62%)
Aug 28, 2019 12.36 13.17 12.18 12.99 2,835,907 +0.63(+5.10%)
Aug 27, 2019 12.83 12.83 12.15 12.36 10,183,416 -0.39(-3.06%)
Aug 26, 2019 13.31 13.32 12.60 12.75 2,853,350 -0.25(-1.92%)
Aug 23, 2019 13.01 13.40 12.80 13.00 3,531,200 -0.25(-1.89%)
Aug 22, 2019 14.20 14.48 13.16 13.25 4,662,300 -0.86(-6.09%)
Aug 21, 2019 13.24 14.13 13.01 14.11 7,989,189 +1.05(+8.04%)
Aug 20, 2019 13.34 13.46 12.76 13.06 3,065,518 +0.11(+0.85%)
Aug 19, 2019 13.20 13.20 12.47 12.95 3,771,034 +0.29(+2.29%)
Aug 16, 2019 11.86 12.74 11.86 12.66 3,954,100 +0.73(+6.12%)
Aug 15, 2019 11.93 12.04 11.71 11.93 2,760,402 -0.11(-0.91%)
Aug 14, 2019 12.14 12.21 11.80 12.04 3,223,379 -0.56(-4.44%)
Aug 13, 2019 12.46 13.14 12.33 12.60 4,894,008 +0.09(+0.72%)
Aug 12, 2019 13.23 13.26 12.45 12.51 3,235,444 -0.85(-6.36%)
Aug 09, 2019 14.23 14.25 13.22 13.36 4,859,700 -1.16(-7.99%)
Aug 08, 2019 14.35 15.14 14.23 14.52 5,636,716 +0.36(+2.54%)
Aug 07, 2019 13.96 14.52 13.76 14.16 4,005,603 +0.15(+1.07%)
Aug 06, 2019 13.77 14.15 13.38 14.01 4,361,263 +0.23(+1.67%)
Aug 05, 2019 14.56 14.97 13.63 13.78 7,014,536 -0.91(-6.19%)
Aug 02, 2019 15.59 15.88 14.02 14.69 14,138,400 -3.47(-19.11%)
Aug 01, 2019 19.10 19.29 18.08 18.16 4,058,779 -0.91(-4.77%)
Jul 31, 2019 19.32 19.62 19.01 19.07 2,827,741 -0.25(-1.29%)
Jul 30, 2019 19.06 19.32 18.66 19.32 2,124,884 +0.00(+0.00%)
Jul 29, 2019 19.51 20.01 19.18 19.32 2,629,216 -0.17(-0.87%)
Jul 26, 2019 19.15 19.67 18.89 19.49 2,074,000 +0.45(+2.36%)
Jul 25, 2019 19.16 20.25 18.14 19.04 5,406,150 -0.24(-1.24%)
Jul 24, 2019 19.08 19.51 18.81 19.28 2,235,021 +0.17(+0.89%)
Jul 23, 2019 18.67 19.34 18.67 19.11 2,052,655 +0.49(+2.63%)
Jul 22, 2019 18.91 19.08 18.38 18.62 2,390,484 -0.19(-1.01%)
Jul 19, 2019 19.11 19.27 18.76 18.81 2,397,000 -0.34(-1.78%)
Jul 18, 2019 19.38 19.70 18.90 19.15 1,776,964 -0.29(-1.49%)
Jul 17, 2019 20.25 20.25 19.35 19.44 2,277,547 -0.97(-4.75%)
Jul 16, 2019 19.45 20.73 19.38 20.41 2,321,069 +1.06(+5.48%)
Jul 15, 2019 19.69 19.77 19.20 19.35 3,304,110 -0.39(-1.98%)
Jul 12, 2019 18.85 20.17 18.78 19.74 2,407,700 +0.58(+3.03%)
Jul 11, 2019 19.67 19.67 18.74 19.16 2,536,290 -0.48(-2.44%)
Jul 10, 2019 20.11 20.16 19.48 19.64 1,871,944 -0.21(-1.06%)
Jul 09, 2019 19.56 20.09 19.18 19.85 3,201,554 +0.10(+0.51%)
Jul 08, 2019 20.99 21.10 19.66 19.75 3,853,718 -1.50(-7.06%)
Jul 05, 2019 21.46 21.71 20.95 21.25 1,529,300 -0.28(-1.30%)
Jul 03, 2019 21.05 21.65 20.45 21.53 2,277,000 +0.36(+1.70%)
Jul 02, 2019 22.47 22.47 20.62 21.17 5,474,343 -1.36(-6.04%)
Jul 01, 2019 24.47 24.73 22.46 22.53 4,714,048 -1.47(-6.12%)
Jun 28, 2019 25.00 25.14 23.89 24.00 7,789,800 -0.90(-3.61%)
Jun 27, 2019 25.00 25.23 24.72 24.90 3,858,245 -0.17(-0.68%)
Jun 26, 2019 24.70 25.16 24.58 25.07 1,073,212 +0.57(+2.33%)
Jun 25, 2019 24.02 24.68 23.90 24.50 1,554,272 +0.21(+0.86%)
Jun 24, 2019 24.81 24.95 24.29 24.29 1,710,805 -0.57(-2.29%)
Jun 21, 2019 24.31 25.35 24.23 24.86 3,446,300 +0.51(+2.09%)
Jun 20, 2019 24.81 24.94 24.11 24.35 1,413,177 +0.14(+0.58%)
Jun 19, 2019 24.46 24.51 24.11 24.21 1,678,747 -0.14(-0.57%)
Jun 18, 2019 23.81 24.60 23.60 24.35 1,911,228 +0.82(+3.48%)
Jun 17, 2019 23.85 23.92 23.45 23.53 1,673,886 -0.31(-1.30%)
Jun 14, 2019 24.08 24.08 23.55 23.84 1,417,800 -0.43(-1.77%)
Jun 13, 2019 23.74 24.29 23.58 24.27 1,214,654 +0.69(+2.93%)
Jun 12, 2019 23.72 23.90 23.41 23.58 1,694,255 -0.27(-1.13%)
Jun 11, 2019 23.92 24.73 23.80 23.85 3,812,303 +0.88(+3.83%)
Jun 10, 2019 22.69 23.36 22.69 22.97 2,494,920 +0.39(+1.73%)
Jun 07, 2019 22.72 22.88 22.36 22.58 1,767,500 -0.09(-0.40%)
Jun 06, 2019 22.43 22.80 22.00 22.67 2,002,625 +0.25(+1.12%)
Jun 05, 2019 23.39 23.50 22.07 22.42 3,315,469 -0.65(-2.82%)
Jun 04, 2019 22.49 23.26 22.39 23.07 3,168,950 +1.11(+5.05%)
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.