Brf-Brasil Foods S.A. ADR (NY: BRFS )

4.500 USD -0.060 (-1.32%)
Streaming Delayed Price Updated: 12:39 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.000 4.080 3.910 3.930 2,964,700 -0.07(-1.75%)
Jan 28, 2021 3.920 4.050 3.920 4.000 3,217,119 +0.09(+2.30%)
Jan 27, 2021 3.880 3.990 3.830 3.910 4,867,399 +0.06(+1.56%)
Jan 26, 2021 3.800 3.910 3.800 3.850 4,183,686 +0.12(+3.22%)
Jan 25, 2021 3.810 3.830 3.700 3.730 1,559,235 -0.09(-2.36%)
Jan 22, 2021 3.730 3.820 3.710 3.820 5,440,300 +0.04(+1.06%)
Jan 21, 2021 3.830 3.850 3.710 3.780 2,981,016 -0.09(-2.33%)
Jan 20, 2021 3.870 3.890 3.810 3.870 2,541,099 +0.03(+0.78%)
Jan 19, 2021 3.900 3.900 3.830 3.840 4,620,370 -0.15(-3.76%)
Jan 15, 2021 4.000 4.040 3.940 3.990 8,077,700 -0.12(-2.92%)
Jan 14, 2021 4.060 4.160 4.020 4.110 2,634,953 +0.09(+2.24%)
Jan 13, 2021 4.040 4.080 3.960 4.020 3,740,691 -0.01(-0.25%)
Jan 12, 2021 3.980 4.110 3.980 4.030 5,389,028 +0.07(+1.77%)
Jan 11, 2021 3.940 3.975 3.920 3.960 7,593,067 -0.11(-2.70%)
Jan 08, 2021 4.150 4.150 4.030 4.070 1,645,600 -0.02(-0.49%)
Jan 07, 2021 4.030 4.110 3.990 4.090 8,373,164 +0.05(+1.24%)
Jan 06, 2021 4.020 4.110 3.980 4.040 5,221,917 -0.03(-0.74%)
Jan 05, 2021 4.010 4.100 3.990 4.070 2,882,107 -0.01(-0.25%)
Jan 04, 2021 4.290 4.320 4.060 4.080 5,315,235 -0.12(-2.86%)
Dec 31, 2020 4.200 4.200 4.200 1,579,709 -0.07(-1.64%)
Dec 30, 2020 4.330 4.360 4.260 4.270 1,579,709 -0.08(-1.84%)
Dec 29, 2020 4.360 4.400 4.320 4.350 1,880,584 +0.02(+0.46%)
Dec 28, 2020 4.300 4.330 4.260 4.330 3,814,562 +0.01(+0.23%)
Dec 24, 2020 4.310 4.320 4.225 4.320 666,500 -0.02(-0.46%)
Dec 23, 2020 4.320 4.360 4.270 4.340 1,425,323 +0.04(+0.93%)
Dec 22, 2020 4.370 4.390 4.290 4.300 1,478,490 -0.01(-0.23%)
Dec 21, 2020 4.280 4.380 4.210 4.310 3,666,204 -0.06(-1.37%)
Dec 18, 2020 4.420 4.450 4.335 4.370 2,179,500 +0.05(+1.16%)
Dec 17, 2020 4.380 4.390 4.290 4.320 2,243,446 -0.06(-1.37%)
Dec 16, 2020 4.330 4.400 4.280 4.380 1,759,578 +0.06(+1.39%)
Dec 15, 2020 4.250 4.330 4.220 4.320 1,879,327 +0.02(+0.47%)
Dec 14, 2020 4.330 4.340 4.270 4.300 3,160,106 -0.08(-1.83%)
Dec 11, 2020 4.310 4.422 4.275 4.380 1,550,000 -0.03(-0.68%)
Dec 10, 2020 4.370 4.495 4.355 4.410 2,932,449 +0.01(+0.23%)
Dec 09, 2020 4.500 4.520 4.400 4.400 2,444,694 -0.12(-2.65%)
Dec 08, 2020 4.590 4.740 4.490 4.520 4,621,966 +0.34(+8.13%)
Dec 07, 2020 4.110 4.320 4.090 4.180 2,491,995 +0.02(+0.48%)
Dec 04, 2020 4.240 4.250 4.150 4.160 3,617,200 -0.05(-1.19%)
Dec 03, 2020 4.120 4.270 4.110 4.210 5,487,687 +0.06(+1.45%)
Dec 02, 2020 4.170 4.220 4.100 4.150 4,551,672 -0.02(-0.48%)
Dec 01, 2020 4.210 4.210 4.110 4.170 3,360,666 +0.06(+1.46%)
Nov 30, 2020 4.130 4.180 4.090 4.110 3,324,472 -0.02(-0.48%)
Nov 27, 2020 4.150 4.170 4.110 4.130 780,600 -0.07(-1.67%)
Nov 25, 2020 4.200 4.285 4.185 4.200 1,629,700 +0.02(+0.48%)
Nov 24, 2020 4.100 4.200 4.070 4.180 2,353,475 +0.09(+2.20%)
Nov 23, 2020 4.050 4.100 3.992 4.090 3,031,209 +0.21(+5.41%)
Nov 20, 2020 3.900 3.947 3.880 3.880 4,187,000 -0.06(-1.52%)
Nov 19, 2020 3.960 4.000 3.900 3.940 2,640,843 -0.06(-1.50%)
Nov 18, 2020 4.060 4.110 3.990 4.000 2,751,050 +0.08(+2.04%)
Nov 17, 2020 3.710 3.950 3.700 3.920 3,986,951 +0.21(+5.66%)
Nov 16, 2020 3.690 3.740 3.620 3.710 2,928,080 +0.01(+0.27%)
Nov 13, 2020 3.570 3.700 3.540 3.700 2,316,300 +0.17(+4.82%)
Nov 12, 2020 3.620 3.700 3.515 3.530 2,479,668 -0.06(-1.67%)
Nov 11, 2020 3.640 3.670 3.560 3.590 2,290,129 -0.07(-1.91%)
Nov 10, 2020 3.710 3.730 3.540 3.660 3,005,027 +0.19(+5.48%)
Nov 09, 2020 3.480 3.520 3.410 3.470 3,516,608 +0.12(+3.58%)
Nov 06, 2020 3.220 3.350 3.190 3.350 2,197,200 +0.11(+3.40%)
Nov 05, 2020 3.110 3.245 3.085 3.240 1,690,572 +0.18(+5.88%)
Nov 04, 2020 3.050 3.110 3.005 3.060 1,996,538 +0.00(+0.00%)
Nov 03, 2020 2.990 3.060 2.960 3.060 6,731,190 +0.03(+0.99%)
Nov 02, 2020 2.970 3.040 2.960 3.030 1,599,017 +0.07(+2.36%)
Oct 30, 2020 2.980 3.040 2.940 2.960 9,700,300 -0.01(-0.34%)
Oct 29, 2020 2.900 2.980 2.853 2.970 5,117,084 -0.01(-0.34%)
Oct 28, 2020 2.970 3.040 2.960 2.980 6,356,904 -0.08(-2.61%)
Oct 27, 2020 3.120 3.170 3.060 3.060 7,544,959 -0.19(-5.85%)
Oct 26, 2020 3.190 3.250 3.160 3.250 8,218,410 -0.02(-0.61%)
Oct 23, 2020 3.340 3.340 3.240 3.270 1,447,700 -0.10(-2.97%)
Oct 22, 2020 3.260 3.390 3.250 3.370 1,832,683 +0.11(+3.37%)
Oct 21, 2020 3.300 3.325 3.245 3.260 1,422,360 -0.07(-2.10%)
Oct 20, 2020 3.310 3.330 3.240 3.330 1,828,046 +0.10(+3.10%)
Oct 19, 2020 3.320 3.350 3.230 3.230 1,858,918 -0.08(-2.42%)
Oct 16, 2020 3.320 3.390 3.305 3.310 2,578,300 -0.01(-0.30%)
Oct 15, 2020 3.300 3.365 3.285 3.320 1,826,192 +0.01(+0.30%)
Oct 14, 2020 3.310 3.415 3.290 3.310 2,519,742 +0.06(+1.85%)
Oct 13, 2020 3.190 3.280 3.130 3.250 2,005,725 +0.06(+1.88%)
Oct 12, 2020 3.210 3.234 3.170 3.190 955,056 +0.02(+0.63%)
Oct 09, 2020 3.200 3.245 3.155 3.170 2,883,500 -0.08(-2.46%)
Oct 08, 2020 3.140 3.250 3.125 3.250 2,115,011 +0.09(+2.85%)
Oct 07, 2020 3.200 3.230 3.130 3.160 1,760,202 -0.06(-1.86%)
Oct 06, 2020 3.300 3.325 3.185 3.220 3,518,352 -0.03(-0.92%)
Oct 05, 2020 3.200 3.260 3.180 3.250 1,590,413 +0.04(+1.25%)
Oct 02, 2020 3.260 3.325 3.190 3.210 1,941,000 -0.06(-1.83%)
Oct 01, 2020 3.230 3.290 3.180 3.270 2,994,472 -0.01(-0.30%)
Sep 30, 2020 3.260 3.300 3.210 3.280 2,927,721 +0.05(+1.55%)
Sep 29, 2020 3.300 3.410 3.220 3.230 2,384,593 -0.12(-3.58%)
Sep 28, 2020 3.550 3.570 3.290 3.350 4,546,528 -0.17(-4.83%)
Sep 25, 2020 3.530 3.570 3.465 3.520 1,719,500 -0.09(-2.49%)
Sep 24, 2020 3.520 3.660 3.475 3.610 3,117,142 +0.08(+2.27%)
Sep 23, 2020 3.700 3.710 3.530 3.530 2,545,228 -0.24(-6.37%)
Sep 22, 2020 3.810 3.865 3.740 3.770 1,244,165 -0.02(-0.53%)
Sep 21, 2020 3.800 3.830 3.710 3.790 1,685,336 -0.09(-2.32%)
Sep 18, 2020 4.070 4.170 3.880 3.880 2,419,600 -0.24(-5.83%)
Sep 17, 2020 4.080 4.190 4.030 4.120 3,522,391 +0.05(+1.23%)
Sep 16, 2020 4.080 4.155 4.070 4.070 1,462,024 -0.04(-0.97%)
Sep 15, 2020 3.990 4.150 3.930 4.110 4,322,905 +0.18(+4.58%)
Sep 14, 2020 3.850 3.980 3.815 3.930 2,682,421 +0.14(+3.69%)
Sep 11, 2020 3.880 3.910 3.765 3.790 1,985,300 -0.08(-2.07%)
Sep 10, 2020 3.800 4.005 3.780 3.870 4,437,033 +0.10(+2.65%)
Sep 09, 2020 3.770 3.860 3.730 3.770 3,205,910 +0.08(+2.17%)
Sep 08, 2020 3.670 3.820 3.630 3.690 3,298,269 -0.09(-2.38%)
Sep 04, 2020 3.780 3.815 3.680 3.780 2,095,800 -0.01(-0.26%)
Sep 03, 2020 3.860 3.930 3.745 3.790 5,990,981 -0.06(-1.56%)
Sep 02, 2020 3.730 3.860 3.710 3.850 7,946,212 +0.13(+3.49%)
Sep 01, 2020 3.640 3.740 3.630 3.720 8,797,458 +0.12(+3.33%)
Aug 31, 2020 3.660 3.710 3.590 3.600 3,092,073 -0.11(-2.96%)
Aug 28, 2020 3.620 3.740 3.610 3.710 3,529,100 +0.16(+4.51%)
Aug 27, 2020 3.600 3.625 3.500 3.550 3,043,558 +0.06(+1.72%)
Aug 26, 2020 3.600 3.600 3.410 3.490 6,083,367 -0.15(-4.12%)
Aug 25, 2020 3.620 3.640 3.560 3.640 2,848,997 -0.03(-0.82%)
Aug 24, 2020 3.700 3.740 3.600 3.670 1,902,233 -0.01(-0.27%)
Aug 21, 2020 3.690 3.690 3.610 3.680 1,296,700 -0.04(-1.08%)
Aug 20, 2020 3.730 3.740 3.610 3.720 3,002,634 -0.04(-1.06%)
Aug 19, 2020 3.890 3.920 3.760 3.760 2,297,571 -0.11(-2.84%)
Aug 18, 2020 3.900 3.930 3.830 3.870 1,688,708 +0.05(+1.31%)
Aug 17, 2020 3.810 3.905 3.805 3.820 2,236,108 +0.00(+0.00%)
Aug 14, 2020 3.900 3.930 3.800 3.820 2,151,400 -0.08(-2.05%)
Aug 13, 2020 4.020 4.110 3.880 3.900 3,531,317 -0.27(-6.47%)
Aug 12, 2020 4.160 4.200 4.000 4.170 2,053,844 +0.00(+0.00%)
Aug 11, 2020 4.110 4.270 4.070 4.170 2,026,888 +0.16(+3.99%)
Aug 10, 2020 4.200 4.220 3.970 4.010 2,427,700 -0.13(-3.14%)
Aug 07, 2020 4.020 4.240 3.980 4.140 3,199,400 +0.05(+1.22%)
Aug 06, 2020 4.000 4.170 4.000 4.090 3,001,137 +0.17(+4.34%)
Aug 05, 2020 3.890 3.940 3.830 3.920 1,572,780 +0.05(+1.29%)
Aug 04, 2020 3.870 3.930 3.770 3.870 1,967,549 -0.02(-0.51%)
Aug 03, 2020 3.870 3.970 3.850 3.890 1,584,073 -0.09(-2.26%)
Jul 31, 2020 4.080 4.085 3.970 3.980 1,761,100 -0.16(-3.86%)
Jul 30, 2020 4.230 4.260 4.100 4.140 2,399,667 -0.11(-2.59%)
Jul 29, 2020 4.230 4.345 4.210 4.250 2,298,773 +0.10(+2.41%)
Jul 28, 2020 3.920 4.220 3.900 4.150 2,691,950 +0.23(+5.87%)
Jul 27, 2020 3.890 3.950 3.850 3.920 1,617,228 -0.01(-0.25%)
Jul 24, 2020 3.910 3.995 3.840 3.930 1,362,400 +0.00(+0.00%)
Jul 23, 2020 4.020 4.060 3.900 3.930 2,081,008 -0.11(-2.72%)
Jul 22, 2020 4.020 4.120 4.000 4.040 2,081,967 +0.00(+0.00%)
Jul 21, 2020 4.070 4.080 4.010 4.040 1,865,487 +0.05(+1.25%)
Jul 20, 2020 3.910 4.025 3.890 3.990 2,952,184 +0.14(+3.64%)
Jul 17, 2020 3.800 3.940 3.790 3.850 2,173,400 +0.04(+1.05%)
Jul 16, 2020 3.820 3.855 3.750 3.810 2,034,192 +0.01(+0.26%)
Jul 15, 2020 3.850 3.870 3.760 3.800 1,815,747 +0.00(+0.00%)
Jul 14, 2020 3.710 3.830 3.660 3.800 2,213,926 +0.04(+1.06%)
Jul 13, 2020 3.870 3.905 3.755 3.760 2,804,863 -0.12(-3.09%)
Jul 10, 2020 3.850 3.900 3.830 3.880 2,138,000 +0.00(+0.00%)
Jul 09, 2020 3.970 4.042 3.880 3.880 2,309,350 -0.06(-1.52%)
Jul 08, 2020 3.930 3.995 3.905 3.940 2,085,042 +0.10(+2.60%)
Jul 07, 2020 4.030 4.055 3.830 3.840 2,167,482 -0.15(-3.76%)
Jul 06, 2020 3.900 4.010 3.900 3.990 3,358,215 +0.18(+4.72%)
Jul 02, 2020 3.900 3.930 3.790 3.810 2,795,300 -0.10(-2.56%)
Jul 01, 2020 3.950 4.040 3.870 3.910 2,662,006 -0.06(-1.51%)
Jun 30, 2020 3.860 4.000 3.830 3.970 3,127,164 +0.09(+2.32%)
Jun 29, 2020 4.020 4.040 3.760 3.880 3,740,896 -0.08(-2.02%)
Jun 26, 2020 4.110 4.150 3.935 3.960 2,369,800 -0.20(-4.81%)
Jun 25, 2020 4.120 4.180 4.080 4.160 1,320,023 +0.04(+0.97%)
Jun 24, 2020 4.190 4.220 4.035 4.120 2,193,870 -0.21(-4.85%)
Jun 23, 2020 4.310 4.410 4.280 4.330 1,403,174 +0.11(+2.61%)
Jun 22, 2020 4.260 4.300 4.180 4.220 1,469,178 -0.04(-0.94%)
Jun 19, 2020 4.230 4.320 4.195 4.260 3,294,800 +0.06(+1.43%)
Jun 18, 2020 4.200 4.295 4.150 4.200 1,787,446 -0.10(-2.33%)
Jun 17, 2020 4.310 4.430 4.280 4.300 1,825,064 +0.04(+0.94%)
Jun 16, 2020 4.300 4.380 4.170 4.260 3,679,789 +0.09(+2.16%)
Jun 15, 2020 4.150 4.260 4.090 4.170 3,870,786 -0.11(-2.57%)
Jun 12, 2020 4.290 4.390 4.170 4.280 3,839,900 +0.11(+2.64%)
Jun 11, 2020 4.370 4.400 4.100 4.170 2,944,230 -0.40(-8.75%)
Jun 10, 2020 4.730 4.760 4.570 4.570 3,444,328 -0.13(-2.77%)
Jun 09, 2020 4.800 4.830 4.640 4.700 4,773,431 -0.11(-2.29%)
Jun 08, 2020 4.650 4.840 4.620 4.810 4,680,911 +0.21(+4.57%)
Jun 05, 2020 4.730 4.780 4.550 4.600 3,454,700 +0.01(+0.22%)
Jun 04, 2020 4.530 4.620 4.505 4.590 2,492,788 +0.12(+2.68%)
Jun 03, 2020 4.770 4.780 4.440 4.470 3,674,767 -0.05(-1.11%)
Jun 02, 2020 4.450 4.580 4.430 4.520 3,661,304 +0.12(+2.73%)
Jun 01, 2020 4.340 4.505 4.300 4.400 2,903,835 +0.12(+2.80%)
May 29, 2020 4.300 4.360 4.140 4.280 4,444,800 +0.01(+0.23%)
May 28, 2020 4.350 4.390 4.260 4.270 2,596,735 -0.14(-3.17%)
May 27, 2020 4.420 4.440 4.300 4.410 2,909,282 +0.18(+4.26%)
May 26, 2020 4.150 4.420 4.150 4.230 3,711,109 +0.32(+8.18%)
May 22, 2020 3.960 4.000 3.880 3.910 3,048,900 -0.01(-0.26%)
May 21, 2020 3.990 4.050 3.885 3.920 3,309,630 -0.05(-1.26%)
May 20, 2020 3.900 3.995 3.860 3.970 3,462,301 +0.14(+3.66%)
May 19, 2020 3.880 4.010 3.820 3.830 3,548,142 -0.02(-0.52%)
May 18, 2020 4.020 4.080 3.830 3.850 4,786,531 -0.04(-1.03%)
May 15, 2020 3.940 4.005 3.772 3.890 3,104,400 -0.08(-2.02%)
May 14, 2020 3.820 3.970 3.680 3.970 6,215,521 +0.10(+2.58%)
May 13, 2020 3.550 3.870 3.490 3.870 5,716,573 +0.37(+10.57%)
May 12, 2020 3.600 3.690 3.490 3.500 4,143,369 -0.06(-1.69%)
May 11, 2020 3.510 3.740 3.490 3.560 5,367,871 +0.24(+7.23%)
May 08, 2020 3.210 3.320 3.160 3.320 4,662,300 +0.15(+4.73%)
May 07, 2020 3.250 3.350 3.140 3.170 3,757,606 -0.05(-1.55%)
May 06, 2020 3.310 3.330 3.180 3.220 3,031,124 -0.09(-2.72%)
May 05, 2020 3.470 3.520 3.280 3.310 2,113,547 -0.02(-0.60%)
May 04, 2020 3.400 3.420 3.270 3.330 2,565,062 -0.11(-3.20%)
May 01, 2020 3.510 3.610 3.375 3.440 1,565,600 -0.14(-3.91%)
Apr 30, 2020 3.660 3.670 3.541 3.580 4,222,592 -0.25(-6.53%)
Apr 29, 2020 3.680 3.880 3.665 3.830 4,309,784 +0.14(+3.79%)
Apr 28, 2020 3.750 3.780 3.605 3.690 4,146,875 +0.08(+2.22%)
Apr 27, 2020 3.410 3.620 3.330 3.610 3,445,791 +0.31(+9.39%)
Apr 24, 2020 3.380 3.405 3.075 3.300 5,427,200 -0.23(-6.52%)
Apr 23, 2020 3.670 3.710 3.430 3.530 2,383,705 -0.07(-1.94%)
Apr 22, 2020 3.580 3.665 3.540 3.600 2,288,511 +0.14(+4.05%)
Apr 21, 2020 3.500 3.545 3.380 3.460 1,500,689 -0.13(-3.62%)
Apr 20, 2020 3.540 3.630 3.480 3.590 2,360,389 -0.03(-0.83%)
Apr 17, 2020 3.760 3.780 3.550 3.620 3,263,400 -0.05(-1.36%)
Apr 16, 2020 3.600 3.720 3.570 3.670 3,240,885 +0.05(+1.38%)
Apr 15, 2020 3.540 3.710 3.480 3.620 3,114,778 -0.01(-0.28%)
Apr 14, 2020 3.520 3.670 3.470 3.630 3,591,450 +0.17(+4.91%)
Apr 13, 2020 3.490 3.490 3.340 3.460 2,910,153 -0.10(-2.81%)
Apr 09, 2020 3.460 3.720 3.440 3.560 3,584,000 +0.21(+6.27%)
Apr 08, 2020 3.320 3.435 3.260 3.350 4,656,436 -0.01(-0.30%)
Apr 07, 2020 3.780 3.810 3.300 3.360 5,557,545 +0.05(+1.51%)
Apr 06, 2020 3.080 3.370 3.060 3.310 5,824,260 +0.45(+15.73%)
Apr 03, 2020 3.120 3.145 2.810 2.860 4,920,400 -0.23(-7.44%)
Apr 02, 2020 3.030 3.150 3.000 3.090 4,565,999 +0.13(+4.39%)
Apr 01, 2020 2.730 3.045 2.720 2.960 5,288,642 +0.06(+2.07%)
Mar 31, 2020 2.830 3.030 2.790 2.900 5,407,591 +0.07(+2.47%)
Mar 30, 2020 2.950 2.985 2.800 2.830 4,624,248 -0.14(-4.71%)
Mar 27, 2020 2.970 3.015 2.900 2.970 4,924,200 -0.22(-6.90%)
Mar 26, 2020 3.370 3.430 3.050 3.190 6,543,148 +0.03(+0.95%)
Mar 25, 2020 2.950 3.305 2.870 3.160 7,884,398 +0.16(+5.33%)
Mar 24, 2020 3.060 3.120 2.885 3.000 5,733,424 +0.15(+5.26%)
Mar 23, 2020 2.700 2.890 2.630 2.850 8,586,433 +0.09(+3.26%)
Mar 20, 2020 3.100 3.150 2.760 2.760 8,932,700 -0.13(-4.50%)
Mar 19, 2020 2.470 3.120 2.335 2.890 5,323,390 +0.32(+12.45%)
Mar 18, 2020 2.580 2.690 2.270 2.570 5,682,593 -0.44(-14.62%)
Mar 17, 2020 2.800 3.120 2.590 3.010 9,769,479 +0.32(+11.90%)
Mar 16, 2020 3.020 3.090 2.680 2.690 4,827,288 -0.78(-22.48%)
Mar 13, 2020 3.850 3.850 3.130 3.470 8,435,800 +0.20(+6.12%)
Mar 12, 2020 3.320 3.540 3.130 3.270 6,825,188 -0.68(-17.22%)
Mar 11, 2020 4.320 4.350 3.860 3.950 7,691,420 -0.55(-12.22%)
Mar 10, 2020 4.410 4.500 4.235 4.500 4,998,302 +0.26(+6.13%)
Mar 09, 2020 4.430 5.050 4.170 4.240 6,356,471 -0.81(-16.04%)
Mar 06, 2020 5.190 5.345 4.940 5.050 6,909,800 -0.48(-8.68%)
Mar 05, 2020 5.610 5.710 5.380 5.530 11,413,958 -0.33(-5.63%)
Mar 04, 2020 5.910 5.950 5.720 5.860 5,019,144 +0.03(+0.51%)
Mar 03, 2020 6.020 6.140 5.810 5.830 5,099,687 -0.45(-7.17%)
Mar 02, 2020 6.070 6.320 6.030 6.280 3,282,312 +0.26(+4.32%)
Feb 28, 2020 5.880 6.050 5.755 6.020 5,046,800 -0.16(-2.59%)
Feb 27, 2020 6.220 6.430 6.150 6.180 4,491,660 -0.21(-3.29%)
Feb 26, 2020 6.580 6.630 6.320 6.390 3,374,564 -0.18(-2.74%)
Feb 25, 2020 6.680 6.700 6.505 6.570 1,174,916 -0.13(-1.94%)
Feb 24, 2020 6.730 6.800 6.640 6.700 1,503,781 -0.22(-3.18%)
Feb 21, 2020 6.890 7.000 6.860 6.920 1,784,800 -0.07(-1.00%)
Feb 20, 2020 7.080 7.120 6.910 6.990 1,848,938 -0.16(-2.24%)
Feb 19, 2020 7.000 7.180 6.980 7.150 2,110,194 +0.13(+1.85%)
Feb 18, 2020 6.990 7.080 6.980 7.020 2,682,641 -0.15(-2.09%)
Feb 14, 2020 7.190 7.225 7.110 7.170 1,224,900 -0.02(-0.28%)
Feb 13, 2020 7.130 7.225 7.080 7.190 1,163,815 +0.01(+0.14%)
Feb 12, 2020 7.220 7.315 7.145 7.180 1,673,536 +0.04(+0.56%)
Feb 11, 2020 7.220 7.275 7.080 7.140 2,137,352 +0.01(+0.14%)
Feb 10, 2020 7.100 7.200 7.050 7.130 2,596,180 -0.16(-2.19%)
Feb 07, 2020 7.250 7.346 7.130 7.290 2,810,900 -0.12(-1.62%)
Feb 06, 2020 7.630 7.640 7.410 7.410 2,083,158 -0.12(-1.59%)
Feb 05, 2020 7.640 7.670 7.470 7.530 3,294,982 +0.03(+0.40%)
Feb 04, 2020 7.520 7.690 7.480 7.500 1,726,478 +0.07(+0.94%)
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.