Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.05 12.25 9.900 11.90 584,748 +1.95(+19.60%)
Nov 27, 2020 9.900 10.18 9.900 9.950 60,100 -0.05(-0.50%)
Nov 25, 2020 9.900 10.30 9.850 10.00 82,640 +0.15(+1.52%)
Nov 24, 2020 10.30 10.40 9.650 9.850 169,852 -0.35(-3.43%)
Nov 23, 2020 9.950 10.30 9.750 10.20 136,740 +0.50(+5.15%)
Nov 20, 2020 9.750 9.800 9.600 9.700 43,940 +0.00(+0.00%)
Nov 19, 2020 9.600 9.800 9.400 9.700 71,400 +0.10(+1.04%)
Nov 18, 2020 9.900 10.00 9.500 9.600 88,915 -0.15(-1.54%)
Nov 17, 2020 9.700 9.850 9.650 9.750 26,036 +0.05(+0.52%)
Nov 16, 2020 9.700 10.00 9.700 9.700 36,726 +0.00(+0.00%)
Nov 13, 2020 10.05 10.18 9.550 9.700 66,880 -0.15(-1.52%)
Nov 12, 2020 10.15 10.40 9.650 9.850 61,624 -0.30(-2.96%)
Nov 11, 2020 10.35 10.55 10.05 10.15 60,137 -0.35(-3.33%)
Nov 10, 2020 9.900 10.55 9.900 10.50 93,993 +0.65(+6.60%)
Nov 09, 2020 9.950 10.00 9.750 9.850 44,901 +0.15(+1.55%)
Nov 06, 2020 9.850 9.900 9.550 9.700 25,400 -0.10(-1.02%)
Nov 05, 2020 9.700 9.800 9.450 9.800 49,543 +0.30(+3.16%)
Nov 04, 2020 9.550 9.750 9.450 9.500 10,574 -0.05(-0.52%)
Nov 03, 2020 9.350 9.700 9.350 9.550 14,688 +0.20(+2.14%)
Nov 02, 2020 9.500 9.700 9.350 9.350 21,638 -0.20(-2.09%)
Oct 30, 2020 9.700 9.739 9.400 9.550 18,040 -0.20(-2.05%)
Oct 29, 2020 9.600 9.750 9.350 9.750 20,440 +0.20(+2.09%)
Oct 28, 2020 9.500 9.650 9.350 9.550 34,391 +0.00(+0.00%)
Oct 27, 2020 9.700 9.800 9.550 9.550 31,046 -0.10(-1.04%)
Oct 26, 2020 9.900 10.00 9.550 9.650 21,223 -0.20(-2.03%)
Oct 23, 2020 9.900 10.05 9.800 9.850 16,260 -0.05(-0.51%)
Oct 22, 2020 10.10 10.10 9.750 9.900 18,593 -0.10(-1.00%)
Oct 21, 2020 10.20 10.45 9.700 10.00 46,237 -0.15(-1.48%)
Oct 20, 2020 9.650 10.15 9.650 10.15 34,361 +0.50(+5.18%)
Oct 19, 2020 9.600 9.850 9.500 9.650 23,234 -0.05(-0.52%)
Oct 16, 2020 9.900 9.900 9.650 9.700 15,360 -0.05(-0.51%)
Oct 15, 2020 10.05 10.15 9.550 9.750 31,250 -0.45(-4.41%)
Oct 14, 2020 10.20 10.20 9.900 10.20 31,351 +0.15(+1.49%)
Oct 13, 2020 9.950 10.10 9.750 10.05 23,174 +0.15(+1.52%)
Oct 12, 2020 10.20 10.25 9.800 9.900 16,895 -0.20(-1.98%)
Oct 09, 2020 9.950 10.20 9.950 10.10 17,320 +0.10(+1.00%)
Oct 08, 2020 10.00 10.15 9.800 10.00 13,553 +0.10(+1.01%)
Oct 07, 2020 9.850 10.10 9.800 9.900 10,204 +0.05(+0.51%)
Oct 06, 2020 9.850 10.25 9.700 9.850 19,860 +0.10(+1.03%)
Oct 05, 2020 10.10 10.35 9.750 9.750 29,135 -0.35(-3.47%)
Oct 02, 2020 10.00 10.36 9.850 10.10 38,740 -0.15(-1.46%)
Oct 01, 2020 10.40 10.65 10.00 10.25 35,988 -0.05(-0.49%)
Sep 30, 2020 9.550 10.55 9.550 10.30 97,638 +0.85(+8.99%)
Sep 29, 2020 9.600 9.650 9.450 9.450 23,662 -0.15(-1.56%)
Sep 28, 2020 9.250 9.700 9.250 9.600 11,544 +0.30(+3.23%)
Sep 25, 2020 9.500 9.550 9.200 9.300 14,800 -0.20(-2.11%)
Sep 24, 2020 9.650 9.725 9.250 9.500 33,807 +0.05(+0.53%)
Sep 23, 2020 9.650 9.700 9.400 9.450 31,216 -0.20(-2.07%)
Sep 22, 2020 9.900 9.950 9.650 9.650 18,513 -0.15(-1.53%)
Sep 21, 2020 10.30 10.30 9.600 9.800 35,768 -0.70(-6.67%)
Sep 18, 2020 10.00 10.60 10.00 10.50 103,340 +0.30(+2.94%)
Sep 17, 2020 9.700 10.30 9.500 10.20 78,674 +0.50(+5.15%)
Sep 16, 2020 9.550 9.800 9.550 9.700 13,832 +0.15(+1.57%)
Sep 15, 2020 9.700 9.750 9.300 9.550 40,834 -0.15(-1.55%)
Sep 14, 2020 9.900 9.900 9.600 9.700 17,726 -0.05(-0.51%)
Sep 11, 2020 9.500 9.875 9.399 9.750 30,360 +0.40(+4.28%)
Sep 10, 2020 9.600 9.691 9.200 9.350 36,483 -0.20(-2.09%)
Sep 09, 2020 9.550 9.850 9.500 9.550 28,566 +0.05(+0.53%)
Sep 08, 2020 10.00 10.00 9.500 9.500 32,678 -0.45(-4.52%)
Sep 04, 2020 9.600 10.05 9.400 9.950 29,920 +0.25(+2.58%)
Sep 03, 2020 9.900 9.900 9.500 9.700 80,237 -0.30(-3.00%)
Sep 02, 2020 10.00 10.15 9.850 10.00 47,874 -0.05(-0.50%)
Sep 01, 2020 9.750 10.20 9.650 10.05 52,812 +0.35(+3.61%)
Aug 31, 2020 10.30 10.35 9.500 9.700 154,819 -0.65(-6.28%)
Aug 28, 2020 10.40 10.65 10.35 10.35 47,640 -0.05(-0.48%)
Aug 27, 2020 11.00 11.00 10.40 10.40 41,511 -0.45(-4.15%)
Aug 26, 2020 10.40 10.93 10.40 10.85 91,334 +0.40(+3.83%)
Aug 25, 2020 10.55 10.70 10.40 10.45 59,419 -0.15(-1.42%)
Aug 24, 2020 11.00 11.05 10.60 10.60 71,084 -0.35(-3.20%)
Aug 21, 2020 11.15 11.35 10.90 10.95 34,780 -0.30(-2.67%)
Aug 20, 2020 10.90 11.45 10.90 11.25 52,151 +0.05(+0.45%)
Aug 19, 2020 11.65 11.65 10.70 11.20 82,337 -0.40(-3.45%)
Aug 18, 2020 12.50 12.70 11.25 11.60 222,544 +0.00(+0.00%)
Aug 17, 2020 11.30 11.68 11.15 11.60 80,856 +0.45(+4.04%)
Aug 14, 2020 11.35 11.35 10.78 11.15 46,900 -0.20(-1.76%)
Aug 13, 2020 11.20 11.40 11.10 11.35 40,316 +0.15(+1.34%)
Aug 12, 2020 11.25 11.40 10.85 11.20 67,892 +0.15(+1.36%)
Aug 11, 2020 11.80 11.80 10.60 11.05 151,155 -0.45(-3.91%)
Aug 10, 2020 11.75 11.90 11.45 11.50 105,740 -0.45(-3.77%)
Aug 07, 2020 12.25 12.52 11.70 11.95 131,640 -0.95(-7.36%)
Aug 06, 2020 12.90 13.00 12.30 12.90 49,866 +0.00(+0.00%)
Aug 05, 2020 12.40 12.90 12.20 12.90 96,164 +0.55(+4.45%)
Aug 04, 2020 12.20 12.35 12.00 12.35 67,892 +0.10(+0.82%)
Aug 03, 2020 12.40 12.44 11.90 12.25 78,503 -0.15(-1.21%)
Jul 31, 2020 12.20 12.45 11.80 12.40 76,160 +0.20(+1.64%)
Jul 30, 2020 12.35 12.35 11.75 12.20 54,321 -0.10(-0.81%)
Jul 29, 2020 11.90 12.75 11.90 12.30 57,597 +0.30(+2.50%)
Jul 28, 2020 12.00 12.55 12.00 12.00 88,013 -0.10(-0.83%)
Jul 27, 2020 11.50 12.10 11.30 12.10 75,164 +0.55(+4.76%)
Jul 24, 2020 11.50 11.95 11.30 11.55 58,560 -0.05(-0.43%)
Jul 23, 2020 12.00 12.20 11.50 11.60 53,194 -0.40(-3.33%)
Jul 22, 2020 12.00 12.39 12.00 12.00 72,579 -0.30(-2.44%)
Jul 21, 2020 12.20 12.35 12.00 12.30 66,316 +0.30(+2.50%)
Jul 20, 2020 12.50 12.60 11.95 12.00 70,129 -0.20(-1.64%)
Jul 17, 2020 11.95 12.75 11.95 12.20 68,500 +0.15(+1.24%)
Jul 16, 2020 12.25 12.35 11.80 12.05 128,529 -0.45(-3.60%)
Jul 15, 2020 12.25 12.95 12.25 12.50 146,565 +0.30(+2.46%)
Jul 14, 2020 12.90 12.95 12.00 12.20 196,955 -0.80(-6.15%)
Jul 13, 2020 13.95 14.90 12.62 13.00 476,401 -0.80(-5.80%)
Jul 10, 2020 11.50 14.15 11.15 13.80 1,057,300 +2.30(+20.00%)
Jul 09, 2020 12.15 13.60 11.05 11.50 825,611 -0.40(-3.36%)
Jul 08, 2020 9.200 13.10 9.200 11.90 1,489,585 +2.80(+30.77%)
Jul 07, 2020 9.250 9.250 8.650 9.100 97,065 +0.05(+0.55%)
Jul 06, 2020 8.700 9.250 8.700 9.050 158,170 +0.45(+5.23%)
Jul 02, 2020 8.550 8.700 8.500 8.600 65,660 +0.05(+0.58%)
Jul 01, 2020 8.600 8.950 8.500 8.550 87,857 -0.05(-0.58%)
Jun 30, 2020 8.400 8.700 8.400 8.600 66,102 +0.20(+2.38%)
Jun 29, 2020 8.750 8.757 8.300 8.400 106,578 -0.10(-1.18%)
Jun 26, 2020 9.150 9.500 8.200 8.500 427,300 -0.65(-7.10%)
Jun 25, 2020 9.000 9.650 8.900 9.150 142,535 +0.10(+1.10%)
Jun 24, 2020 9.550 9.600 9.050 9.050 199,838 -0.75(-7.65%)
Jun 23, 2020 10.65 10.70 9.700 9.800 341,623 -1.00(-9.26%)
Jun 22, 2020 12.00 12.50 10.45 10.80 679,293 +0.30(+2.86%)
Jun 19, 2020 10.86 11.09 10.17 10.50 729,610 +0.15(+1.43%)
Jun 18, 2020 10.06 10.44 10.03 10.35 371,233 +0.39(+3.87%)
Jun 17, 2020 9.432 10.14 9.314 9.966 309,116 +0.71(+7.69%)
Jun 16, 2020 9.314 9.551 8.987 9.254 191,716 +0.12(+1.30%)
Jun 15, 2020 8.631 9.314 8.501 9.136 210,296 +0.27(+3.01%)
Jun 12, 2020 9.225 9.581 8.542 8.869 370,823 -0.33(-3.55%)
Jun 11, 2020 9.195 9.612 8.869 9.195 295,418 -0.27(-2.82%)
Jun 10, 2020 9.877 9.936 9.195 9.462 252,372 -0.47(-4.78%)
Jun 09, 2020 10.29 10.38 9.669 9.936 216,535 -0.33(-3.18%)
Jun 08, 2020 9.195 10.32 9.076 10.26 523,999 +1.16(+12.70%)
Jun 05, 2020 9.195 9.195 8.691 9.106 192,643 +0.12(+1.32%)
Jun 04, 2020 8.661 9.314 8.505 8.987 381,752 +0.33(+3.77%)
Jun 03, 2020 8.572 8.720 8.305 8.661 134,077 +0.12(+1.39%)
Jun 02, 2020 8.305 8.542 8.216 8.542 99,155 +0.30(+3.60%)
Jun 01, 2020 8.513 8.513 8.038 8.246 113,996 +0.12(+1.46%)
May 29, 2020 8.364 8.364 8.053 8.127 253,902 -0.27(-3.18%)
May 28, 2020 8.750 8.750 8.305 8.394 136,880 -0.47(-5.35%)
May 27, 2020 8.661 8.869 8.186 8.869 225,275 +0.33(+3.82%)
May 26, 2020 8.928 8.928 8.127 8.542 238,391 +0.00(+0.00%)
May 22, 2020 8.275 10.93 7.860 8.542 738,342 -0.06(-0.69%)
May 21, 2020 8.661 8.735 8.186 8.602 462,993 -0.44(-4.92%)
May 20, 2020 6.763 9.729 6.763 9.047 2,813,986 +2.91(+47.34%)
May 19, 2020 6.407 6.407 6.110 6.140 51,286 -0.24(-3.72%)
May 18, 2020 6.140 6.496 6.036 6.377 200,407 +0.33(+5.39%)
May 15, 2020 5.814 6.051 5.784 6.051 77,880 +0.12(+2.00%)
May 14, 2020 5.903 6.081 5.636 5.932 208,566 +0.33(+5.82%)
May 13, 2020 5.903 5.903 5.576 5.606 135,960 -0.21(-3.57%)
May 12, 2020 5.725 5.873 5.725 5.814 46,290 +0.12(+2.08%)
May 11, 2020 5.843 5.932 5.665 5.695 85,120 -0.18(-3.03%)
May 08, 2020 5.962 5.962 5.784 5.873 43,626 -0.09(-1.49%)
May 07, 2020 5.754 5.962 5.754 5.962 46,789 +0.18(+3.08%)
May 06, 2020 5.843 5.843 5.695 5.784 21,182 +0.03(+0.52%)
May 05, 2020 5.665 5.932 5.665 5.754 70,098 +0.03(+0.52%)
May 04, 2020 5.784 5.843 5.636 5.725 29,688 -0.06(-1.03%)
May 01, 2020 6.199 6.266 5.754 5.784 81,217 -0.30(-4.88%)
Apr 30, 2020 5.903 6.199 5.695 6.081 79,024 +0.18(+3.02%)
Apr 29, 2020 5.843 5.932 5.606 5.903 109,372 +0.36(+6.42%)
Apr 28, 2020 5.784 5.814 5.517 5.547 102,057 -0.21(-3.61%)
Apr 27, 2020 5.606 5.784 5.576 5.754 63,831 +0.15(+2.65%)
Apr 24, 2020 5.636 5.754 5.547 5.606 66,686 -0.03(-0.53%)
Apr 23, 2020 5.754 5.843 5.487 5.636 117,435 -0.15(-2.56%)
Apr 22, 2020 5.843 5.921 5.725 5.784 77,763 -0.03(-0.51%)
Apr 21, 2020 5.814 5.903 5.814 5.814 58,235 -0.15(-2.49%)
Apr 20, 2020 5.814 6.051 5.814 5.962 135,785 -0.03(-0.50%)
Apr 17, 2020 5.814 6.081 5.814 5.992 105,829 +0.21(+3.59%)
Apr 16, 2020 5.992 6.081 5.754 5.784 161,762 -0.21(-3.47%)
Apr 15, 2020 6.140 6.199 5.932 5.992 58,783 -0.21(-3.35%)
Apr 14, 2020 6.318 6.525 6.199 6.199 47,881 -0.09(-1.42%)
Apr 13, 2020 6.258 6.377 6.199 6.288 53,725 +0.06(+0.95%)
Apr 09, 2020 6.496 6.496 6.051 6.229 90,961 -0.15(-2.33%)
Apr 08, 2020 5.932 6.436 5.932 6.377 91,048 +0.36(+5.91%)
Apr 07, 2020 5.932 6.229 5.932 6.021 70,652 +0.09(+1.50%)
Apr 06, 2020 6.051 6.140 5.903 5.932 110,226 +0.03(+0.50%)
Apr 03, 2020 5.873 6.169 5.814 5.903 79,464 -0.12(-1.97%)
Apr 02, 2020 5.873 6.169 5.835 6.021 114,734 +0.00(+0.00%)
Apr 01, 2020 6.140 6.199 5.992 6.021 46,806 -0.18(-2.87%)
Mar 31, 2020 6.288 6.674 6.140 6.199 81,811 -0.18(-2.79%)
Mar 30, 2020 5.992 6.467 5.992 6.377 155,782 +0.39(+6.44%)
Mar 27, 2020 6.110 6.258 5.992 5.992 120,966 -0.33(-5.16%)
Mar 26, 2020 6.021 6.585 6.021 6.318 151,589 +0.06(+0.95%)
Mar 25, 2020 5.843 6.436 5.843 6.258 205,940 +0.21(+3.43%)
Mar 24, 2020 5.725 6.318 5.636 6.051 371,814 -0.21(-3.32%)
Mar 23, 2020 5.932 6.347 5.932 6.258 158,891 -0.09(-1.40%)
Mar 20, 2020 6.169 6.407 5.992 6.347 126,968 +0.30(+4.90%)
Mar 19, 2020 5.932 6.169 5.636 6.051 101,192 +0.36(+6.25%)
Mar 18, 2020 6.110 6.466 5.606 5.695 223,720 -0.65(-10.28%)
Mar 17, 2020 6.288 6.525 5.962 6.347 109,016 +0.39(+6.47%)
Mar 16, 2020 6.169 6.585 5.932 5.962 186,475 -1.16(-16.25%)
Mar 13, 2020 7.178 7.326 6.555 7.119 134,048 +0.27(+3.90%)
Mar 12, 2020 7.593 7.682 6.822 6.852 322,925 -1.04(-13.16%)
Mar 11, 2020 8.246 8.442 7.860 7.890 121,566 -0.33(-3.97%)
Mar 10, 2020 8.246 8.364 8.097 8.216 104,435 +0.12(+1.47%)
Mar 09, 2020 8.305 8.394 8.038 8.097 148,709 -0.59(-6.83%)
Mar 06, 2020 8.750 8.750 8.542 8.691 84,589 -0.12(-1.35%)
Mar 05, 2020 8.720 8.898 8.691 8.809 106,838 +0.00(+0.00%)
Mar 04, 2020 9.017 9.017 8.602 8.809 63,506 +0.12(+1.37%)
Mar 03, 2020 8.958 9.136 8.602 8.691 93,334 -0.27(-2.98%)
Mar 02, 2020 8.602 9.047 8.602 8.958 113,024 +0.33(+3.78%)
Feb 28, 2020 8.780 8.839 8.453 8.631 219,142 -0.33(-3.64%)
Feb 27, 2020 8.928 9.165 8.780 8.958 118,761 +0.03(+0.33%)
Feb 26, 2020 9.136 9.225 8.924 8.928 172,784 -0.15(-1.63%)
Feb 25, 2020 8.869 9.165 8.809 9.076 153,591 +0.33(+3.73%)
Feb 24, 2020 8.542 9.373 8.483 8.750 443,796 -0.12(-1.34%)
Feb 21, 2020 9.847 9.996 8.602 8.869 657,866 -1.81(-16.94%)
Feb 20, 2020 11.09 11.54 10.11 10.68 427,474 -0.44(-4.00%)
Feb 19, 2020 10.08 11.33 10.08 11.12 295,036 +1.16(+11.61%)
Feb 18, 2020 10.47 10.68 9.936 9.966 119,801 -0.50(-4.82%)
Feb 14, 2020 10.44 10.68 10.29 10.47 51,684 +0.00(+0.00%)
Feb 13, 2020 10.68 10.77 10.41 10.47 37,950 -0.24(-2.22%)
Feb 12, 2020 10.74 10.97 10.65 10.71 54,174 +0.06(+0.56%)
Feb 11, 2020 10.32 10.68 10.23 10.65 72,126 +0.44(+4.36%)
Feb 10, 2020 10.03 10.23 10.03 10.20 42,606 +0.24(+2.38%)
Feb 07, 2020 10.20 10.23 9.936 9.966 53,133 -0.21(-2.04%)
Feb 06, 2020 10.11 10.20 9.966 10.17 37,845 +0.09(+0.88%)
Feb 05, 2020 10.26 10.29 10.01 10.08 52,742 -0.09(-0.87%)
Feb 04, 2020 10.38 10.56 10.17 10.17 62,115 +0.03(+0.29%)
Feb 03, 2020 10.23 10.56 10.11 10.14 57,229 -0.12(-1.16%)
Jan 31, 2020 10.32 10.35 10.06 10.26 43,053 -0.09(-0.86%)
Jan 30, 2020 10.47 10.59 10.08 10.35 67,393 -0.27(-2.51%)
Jan 29, 2020 10.68 10.77 10.56 10.62 35,261 -0.06(-0.56%)
Jan 28, 2020 10.62 10.80 10.59 10.68 29,353 +0.15(+1.41%)
Jan 27, 2020 10.26 10.83 10.26 10.53 101,089 -0.50(-4.57%)
Jan 24, 2020 11.33 11.48 10.92 11.03 77,273 -0.21(-1.85%)
Jan 23, 2020 11.12 11.48 10.97 11.24 207,901 -0.06(-0.52%)
Jan 22, 2020 11.06 11.54 11.06 11.30 112,175 +0.33(+2.97%)
Jan 21, 2020 11.24 11.24 10.89 10.97 138,308 -0.50(-4.39%)
Jan 17, 2020 11.66 11.83 11.12 11.48 119,685 -0.15(-1.28%)
Jan 16, 2020 12.25 12.58 11.51 11.63 135,187 -0.44(-3.69%)
Jan 15, 2020 11.89 12.28 11.78 12.07 94,764 +0.24(+2.01%)
Jan 14, 2020 11.75 11.89 11.69 11.83 58,423 +0.03(+0.25%)
Jan 13, 2020 11.33 11.89 11.33 11.81 124,590 +0.53(+4.74%)
Jan 10, 2020 11.24 11.29 11.03 11.27 63,214 +0.15(+1.33%)
Jan 09, 2020 11.21 11.24 10.92 11.12 63,880 +0.09(+0.81%)
Jan 08, 2020 10.92 11.09 10.74 11.03 93,064 -0.03(-0.27%)
Jan 07, 2020 11.03 11.18 10.92 11.06 48,285 +0.03(+0.27%)
Jan 06, 2020 10.77 11.08 10.77 11.03 69,113 +0.12(+1.09%)
Jan 03, 2020 10.77 11.03 10.77 10.92 55,527 -0.09(-0.81%)
Jan 02, 2020 10.94 11.06 10.83 11.00 50,946 +0.24(+2.20%)
Dec 31, 2019 10.97 10.97 10.68 10.77 51,279 -0.21(-1.89%)
Dec 30, 2019 10.44 11.00 10.41 10.97 87,553 +0.47(+4.52%)
Dec 27, 2019 10.68 10.80 10.38 10.50 58,426 -0.27(-2.48%)
Dec 26, 2019 10.38 10.83 10.38 10.77 41,717 +0.21(+1.97%)
Dec 24, 2019 10.41 10.68 10.41 10.56 34,287 +0.00(+0.00%)
Dec 23, 2019 10.86 10.86 10.08 10.56 102,424 -0.30(-2.73%)
Dec 20, 2019 10.74 10.94 10.74 10.86 99,254 +0.15(+1.38%)
Dec 19, 2019 10.47 10.71 10.41 10.71 64,838 +0.09(+0.84%)
Dec 18, 2019 10.26 10.62 10.26 10.62 62,033 +0.30(+2.87%)
Dec 17, 2019 10.14 10.35 10.03 10.32 95,286 +0.15(+1.46%)
Dec 16, 2019 9.640 10.17 9.640 10.17 89,837 +0.53(+5.54%)
Dec 13, 2019 9.847 10.23 9.581 9.640 100,906 -0.18(-1.81%)
Dec 12, 2019 9.729 10.01 9.669 9.818 50,504 +0.00(+0.00%)
Dec 11, 2019 9.847 9.907 9.788 9.818 37,868 -0.12(-1.19%)
Dec 10, 2019 9.936 10.06 9.699 9.936 92,961 +0.15(+1.52%)
Dec 09, 2019 9.818 10.03 9.758 9.788 58,536 -0.12(-1.20%)
Dec 06, 2019 9.788 10.06 9.788 9.907 54,010 +0.06(+0.60%)
Dec 05, 2019 9.551 9.907 9.551 9.847 54,595 +0.33(+3.43%)
Dec 04, 2019 9.462 9.758 9.462 9.521 57,595 -0.09(-0.93%)
Dec 03, 2019 9.551 9.788 9.492 9.610 71,075 -0.09(-0.92%)
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.