Ase Industrial Holding CO Ltd (NY: ASX )

7.350 USD +0.200 (+2.80%)
Official Closing Price Updated: 7:55 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.770 6.810 6.630 6.660 2,390,200 -0.23(-3.34%)
Jan 28, 2021 6.860 6.940 6.840 6.890 3,112,785 +0.05(+0.73%)
Jan 27, 2021 7.010 7.060 6.830 6.840 3,088,972 -0.31(-4.34%)
Jan 26, 2021 7.210 7.210 7.100 7.150 2,688,727 -0.20(-2.72%)
Jan 25, 2021 7.470 7.490 7.280 7.350 2,532,616 -0.17(-2.26%)
Jan 22, 2021 7.570 7.600 7.500 7.520 1,531,200 -0.14(-1.83%)
Jan 21, 2021 7.670 7.710 7.560 7.660 1,580,905 +0.16(+2.13%)
Jan 20, 2021 7.700 7.720 7.425 7.500 2,840,108 -0.17(-2.22%)
Jan 19, 2021 7.640 7.750 7.480 7.670 2,969,811 +0.56(+7.88%)
Jan 15, 2021 7.240 7.240 6.960 7.110 3,782,700 -0.35(-4.69%)
Jan 14, 2021 7.260 7.680 7.210 7.460 4,300,630 +0.33(+4.63%)
Jan 13, 2021 7.280 7.300 7.100 7.130 3,338,401 +0.38(+5.63%)
Jan 12, 2021 6.790 6.840 6.720 6.750 2,534,553 +0.03(+0.45%)
Jan 11, 2021 6.500 6.760 6.500 6.720 3,454,292 +0.24(+3.70%)
Jan 08, 2021 6.540 6.580 6.380 6.480 2,060,200 -0.09(-1.37%)
Jan 07, 2021 6.530 6.570 6.440 6.570 1,842,721 +0.14(+2.18%)
Jan 06, 2021 6.410 6.510 6.380 6.430 2,087,654 +0.11(+1.74%)
Jan 05, 2021 6.170 6.350 6.150 6.320 2,408,112 +0.35(+5.86%)
Jan 04, 2021 6.000 6.100 5.921 5.970 1,130,187 +0.13(+2.23%)
Dec 31, 2020 5.840 5.840 5.840 749,482 -0.05(-0.85%)
Dec 30, 2020 5.840 5.940 5.810 5.890 749,482 +0.15(+2.61%)
Dec 29, 2020 5.830 5.840 5.690 5.740 931,904 -0.17(-2.88%)
Dec 28, 2020 5.820 5.930 5.820 5.910 2,211,625 +0.17(+2.96%)
Dec 24, 2020 5.720 5.749 5.650 5.740 1,356,300 +0.24(+4.36%)
Dec 23, 2020 5.500 5.548 5.480 5.500 797,222 -0.03(-0.54%)
Dec 22, 2020 5.610 5.620 5.520 5.530 1,178,469 -0.11(-1.95%)
Dec 21, 2020 5.620 5.670 5.580 5.640 830,676 -0.02(-0.35%)
Dec 18, 2020 5.720 5.730 5.640 5.660 1,225,000 -0.08(-1.39%)
Dec 17, 2020 5.710 5.740 5.660 5.740 1,366,484 +0.05(+0.88%)
Dec 16, 2020 5.660 5.710 5.640 5.690 1,524,903 +0.06(+1.07%)
Dec 15, 2020 5.620 5.660 5.595 5.630 1,060,667 +0.08(+1.44%)
Dec 14, 2020 5.540 5.610 5.540 5.550 1,487,829 -0.03(-0.54%)
Dec 11, 2020 5.680 5.680 5.560 5.580 1,288,500 -0.20(-3.46%)
Dec 10, 2020 5.670 5.810 5.660 5.780 1,559,485 +0.17(+3.03%)
Dec 09, 2020 5.720 5.730 5.530 5.610 1,181,809 -0.05(-0.88%)
Dec 08, 2020 5.680 5.720 5.660 5.660 1,053,161 -0.01(-0.18%)
Dec 07, 2020 5.750 5.770 5.670 5.670 1,938,265 -0.07(-1.22%)
Dec 04, 2020 5.640 5.780 5.620 5.740 985,800 +0.19(+3.42%)
Dec 03, 2020 5.510 5.600 5.500 5.550 785,955 +0.10(+1.83%)
Dec 02, 2020 5.470 5.500 5.450 5.450 515,936 +0.00(+0.00%)
Dec 01, 2020 5.390 5.500 5.380 5.450 1,029,785 +0.13(+2.44%)
Nov 30, 2020 5.350 5.410 5.310 5.320 1,122,979 +0.06(+1.14%)
Nov 27, 2020 5.200 5.300 5.200 5.260 360,200 +0.13(+2.53%)
Nov 25, 2020 5.130 5.180 5.080 5.130 938,000 -0.10(-1.91%)
Nov 24, 2020 5.330 5.330 5.180 5.230 820,358 -0.08(-1.51%)
Nov 23, 2020 5.240 5.330 5.240 5.310 1,582,166 +0.16(+3.11%)
Nov 20, 2020 5.190 5.210 5.140 5.150 875,200 -0.02(-0.39%)
Nov 19, 2020 5.120 5.200 5.108 5.170 686,470 +0.05(+0.98%)
Nov 18, 2020 5.110 5.220 5.110 5.120 1,027,285 +0.09(+1.79%)
Nov 17, 2020 5.030 5.100 5.020 5.030 1,127,804 -0.06(-1.18%)
Nov 16, 2020 4.980 5.140 4.980 5.090 1,272,701 +0.21(+4.30%)
Nov 13, 2020 4.930 4.935 4.870 4.880 1,230,900 -0.08(-1.61%)
Nov 12, 2020 5.060 5.060 4.950 4.960 650,560 -0.10(-1.98%)
Nov 11, 2020 4.970 5.095 4.960 5.060 935,716 +0.10(+2.02%)
Nov 10, 2020 4.920 4.970 4.910 4.960 723,766 +0.02(+0.40%)
Nov 09, 2020 4.950 4.986 4.930 4.940 1,351,217 +0.13(+2.70%)
Nov 06, 2020 4.830 4.845 4.780 4.810 765,100 -0.04(-0.82%)
Nov 05, 2020 4.800 4.875 4.740 4.850 686,832 +0.06(+1.25%)
Nov 04, 2020 4.710 4.830 4.690 4.790 818,834 +0.11(+2.35%)
Nov 03, 2020 4.630 4.690 4.600 4.680 726,031 +0.05(+1.08%)
Nov 02, 2020 4.620 4.670 4.530 4.630 723,724 +0.06(+1.31%)
Oct 30, 2020 4.370 4.580 4.224 4.570 1,463,300 +0.19(+4.34%)
Oct 29, 2020 4.290 4.390 4.280 4.380 587,906 +0.11(+2.58%)
Oct 28, 2020 4.320 4.350 4.230 4.270 787,133 -0.15(-3.39%)
Oct 27, 2020 4.460 4.460 4.380 4.420 811,957 -0.10(-2.21%)
Oct 26, 2020 4.500 4.550 4.440 4.520 684,401 +0.04(+0.89%)
Oct 23, 2020 4.500 4.510 4.440 4.480 469,300 +0.03(+0.67%)
Oct 22, 2020 4.430 4.460 4.360 4.450 818,097 +0.04(+0.91%)
Oct 21, 2020 4.380 4.420 4.350 4.410 454,726 +0.13(+3.04%)
Oct 20, 2020 4.270 4.290 4.250 4.280 348,534 +0.06(+1.42%)
Oct 19, 2020 4.280 4.310 4.210 4.220 726,946 -0.02(-0.47%)
Oct 16, 2020 4.270 4.270 4.230 4.240 346,900 +0.00(+0.00%)
Oct 15, 2020 4.220 4.250 4.204 4.240 282,507 +0.03(+0.71%)
Oct 14, 2020 4.240 4.240 4.200 4.210 392,033 -0.07(-1.64%)
Oct 13, 2020 4.300 4.300 4.260 4.280 238,655 -0.05(-1.15%)
Oct 12, 2020 4.320 4.340 4.300 4.330 272,357 +0.00(+0.00%)
Oct 09, 2020 4.360 4.360 4.310 4.330 381,800 +0.00(+0.00%)
Oct 08, 2020 4.270 4.360 4.260 4.330 541,070 +0.14(+3.34%)
Oct 07, 2020 4.180 4.200 4.150 4.190 260,391 +0.10(+2.44%)
Oct 06, 2020 4.160 4.180 4.090 4.090 438,294 -0.05(-1.21%)
Oct 05, 2020 4.120 4.160 4.120 4.140 771,572 +0.11(+2.73%)
Oct 02, 2020 4.120 4.120 4.020 4.030 440,200 -0.12(-2.89%)
Oct 01, 2020 4.150 4.165 4.115 4.150 541,585 +0.07(+1.72%)
Sep 30, 2020 4.070 4.130 4.050 4.080 443,025 +0.06(+1.49%)
Sep 29, 2020 4.040 4.050 4.020 4.020 581,596 -0.14(-3.37%)
Sep 28, 2020 4.100 4.160 4.100 4.160 419,058 +0.12(+2.97%)
Sep 25, 2020 4.040 4.040 3.985 4.040 374,600 +0.03(+0.75%)
Sep 24, 2020 3.950 4.050 3.930 4.010 1,091,473 -0.01(-0.25%)
Sep 23, 2020 4.110 4.110 4.010 4.020 386,053 -0.13(-3.13%)
Sep 22, 2020 4.160 4.180 4.090 4.150 263,538 -0.06(-1.43%)
Sep 21, 2020 4.180 4.210 4.130 4.210 474,701 -0.01(-0.24%)
Sep 18, 2020 4.290 4.295 4.155 4.220 602,400 -0.03(-0.71%)
Sep 17, 2020 4.170 4.300 4.170 4.250 757,006 +0.01(+0.24%)
Sep 16, 2020 4.280 4.280 4.235 4.240 641,966 -0.02(-0.47%)
Sep 15, 2020 4.190 4.280 4.180 4.260 364,101 +0.13(+3.15%)
Sep 14, 2020 4.160 4.190 4.130 4.130 535,566 -0.02(-0.48%)
Sep 11, 2020 4.140 4.160 4.105 4.150 556,300 +0.04(+0.97%)
Sep 10, 2020 4.190 4.205 4.060 4.110 1,386,239 -0.09(-2.14%)
Sep 09, 2020 4.120 4.200 4.110 4.200 632,984 +0.14(+3.45%)
Sep 08, 2020 4.060 4.150 4.040 4.060 906,858 +0.09(+2.27%)
Sep 04, 2020 3.980 3.996 3.880 3.970 1,409,200 +0.02(+0.51%)
Sep 03, 2020 4.070 4.130 3.945 3.950 910,129 -0.18(-4.36%)
Sep 02, 2020 4.120 4.140 4.060 4.130 656,609 -0.04(-0.96%)
Sep 01, 2020 4.100 4.180 4.060 4.170 980,404 +0.06(+1.46%)
Aug 31, 2020 4.130 4.140 4.070 4.110 540,341 -0.06(-1.44%)
Aug 28, 2020 4.130 4.190 4.100 4.170 512,500 +0.06(+1.46%)
Aug 27, 2020 4.200 4.210 4.090 4.110 646,790 -0.12(-2.84%)
Aug 26, 2020 4.190 4.250 4.180 4.230 438,286 +0.05(+1.20%)
Aug 25, 2020 4.160 4.210 4.130 4.180 487,961 +0.04(+0.97%)
Aug 24, 2020 4.150 4.170 4.100 4.140 662,213 +0.00(+0.00%)
Aug 21, 2020 4.120 4.150 4.050 4.140 852,500 +0.04(+0.98%)
Aug 20, 2020 4.200 4.200 4.100 4.100 741,890 -0.22(-5.09%)
Aug 19, 2020 4.450 4.450 4.320 4.320 1,126,320 -0.23(-5.05%)
Aug 18, 2020 4.590 4.590 4.530 4.550 617,791 -0.04(-0.87%)
Aug 17, 2020 4.590 4.630 4.570 4.590 517,236 +0.06(+1.32%)
Aug 14, 2020 4.530 4.540 4.503 4.530 390,200 -0.05(-1.09%)
Aug 13, 2020 4.620 4.630 4.525 4.580 452,049 -0.19(-3.98%)
Aug 12, 2020 4.680 4.790 4.680 4.770 2,018,582 +0.08(+1.71%)
Aug 11, 2020 4.730 4.750 4.670 4.690 493,658 -0.04(-0.85%)
Aug 10, 2020 4.720 4.770 4.705 4.730 510,300 +0.00(+0.00%)
Aug 07, 2020 4.760 4.790 4.710 4.730 477,000 -0.06(-1.25%)
Aug 06, 2020 4.760 4.790 4.730 4.790 376,831 +0.07(+1.48%)
Aug 05, 2020 4.750 4.820 4.740 4.720 778,886 -0.04(-0.84%)
Aug 04, 2020 4.770 4.800 4.710 4.760 971,729 -0.05(-1.04%)
Aug 03, 2020 4.810 4.870 4.770 4.810 1,166,594 -0.20(-3.99%)
Jul 31, 2020 5.210 5.220 4.880 5.010 1,368,400 -0.11(-2.15%)
Jul 30, 2020 5.000 5.140 4.990 5.120 2,261,636 +0.15(+3.02%)
Jul 29, 2020 4.850 4.970 4.840 4.970 1,000,884 +0.25(+5.30%)
Jul 28, 2020 4.830 4.830 4.700 4.720 949,831 -0.25(-5.03%)
Jul 27, 2020 4.870 4.990 4.870 4.970 1,022,357 +0.28(+5.97%)
Jul 24, 2020 4.640 4.770 4.640 4.690 1,821,100 -0.03(-0.64%)
Jul 23, 2020 4.820 4.838 4.660 4.720 622,639 -0.09(-1.87%)
Jul 22, 2020 4.790 4.860 4.780 4.810 450,756 +0.02(+0.42%)
Jul 21, 2020 4.780 4.820 4.730 4.790 1,158,056 +0.08(+1.70%)
Jul 20, 2020 4.660 4.740 4.620 4.710 1,181,862 +0.09(+1.95%)
Jul 17, 2020 4.680 4.680 4.580 4.620 796,900 -0.06(-1.28%)
Jul 16, 2020 4.660 4.685 4.630 4.680 2,701,033 -0.04(-0.85%)
Jul 15, 2020 4.750 4.794 4.660 4.720 542,531 -0.04(-0.84%)
Jul 14, 2020 4.700 4.770 4.685 4.760 708,620 +0.00(+0.00%)
Jul 13, 2020 4.870 4.890 4.740 4.760 888,510 -0.05(-1.04%)
Jul 10, 2020 4.790 4.840 4.770 4.810 680,900 +0.07(+1.48%)
Jul 09, 2020 4.720 4.810 4.720 4.740 940,492 +0.07(+1.50%)
Jul 08, 2020 4.670 4.700 4.620 4.670 507,695 +0.02(+0.43%)
Jul 07, 2020 4.730 4.750 4.650 4.650 793,446 -0.18(-3.73%)
Jul 06, 2020 4.900 4.900 4.800 4.830 1,089,418 -0.05(-1.02%)
Jul 02, 2020 4.760 4.940 4.750 4.880 1,935,300 +0.34(+7.49%)
Jul 01, 2020 4.570 4.570 4.480 4.540 1,346,564 +0.00(+0.00%)
Jun 30, 2020 4.500 4.545 4.420 4.540 1,034,997 +0.02(+0.44%)
Jun 29, 2020 4.460 4.520 4.410 4.520 917,059 +0.10(+2.26%)
Jun 26, 2020 4.420 4.430 4.360 4.420 736,100 -0.06(-1.34%)
Jun 25, 2020 4.410 4.480 4.390 4.480 633,612 +0.08(+1.82%)
Jun 24, 2020 4.480 4.549 4.380 4.400 567,058 -0.10(-2.22%)
Jun 23, 2020 4.450 4.540 4.450 4.500 1,555,933 -0.06(-1.32%)
Jun 22, 2020 4.410 4.560 4.400 4.560 1,411,172 +0.11(+2.47%)
Jun 19, 2020 4.520 4.550 4.371 4.450 1,008,100 -0.01(-0.22%)
Jun 18, 2020 4.480 4.535 4.415 4.460 544,164 -0.08(-1.76%)
Jun 17, 2020 4.530 4.570 4.500 4.540 527,005 +0.06(+1.34%)
Jun 16, 2020 4.460 4.540 4.420 4.480 652,183 +0.03(+0.67%)
Jun 15, 2020 4.330 4.470 4.300 4.450 733,495 +0.01(+0.23%)
Jun 12, 2020 4.430 4.460 4.350 4.440 919,000 +0.13(+3.02%)
Jun 11, 2020 4.350 4.430 4.270 4.310 1,176,383 -0.23(-5.07%)
Jun 10, 2020 4.490 4.620 4.440 4.540 1,574,821 +0.18(+4.13%)
Jun 09, 2020 4.340 4.380 4.280 4.360 1,363,614 -0.09(-2.02%)
Jun 08, 2020 4.500 4.505 4.400 4.450 3,595,736 -0.04(-0.89%)
Jun 05, 2020 4.490 4.540 4.470 4.490 3,501,400 +0.14(+3.22%)
Jun 04, 2020 4.450 4.450 4.325 4.350 1,554,007 -0.06(-1.36%)
Jun 03, 2020 4.340 4.450 4.305 4.410 1,565,102 +0.17(+4.01%)
Jun 02, 2020 4.240 4.250 4.200 4.240 1,329,201 +0.09(+2.17%)
Jun 01, 2020 4.160 4.195 4.090 4.150 1,294,452 +0.07(+1.72%)
May 29, 2020 4.030 4.095 3.970 4.080 2,059,200 +0.05(+1.24%)
May 28, 2020 4.090 4.100 4.010 4.030 1,531,059 -0.03(-0.74%)
May 27, 2020 4.060 4.070 3.895 4.060 1,468,362 +0.04(+1.00%)
May 26, 2020 4.120 4.140 4.010 4.020 1,453,004 -0.04(-0.99%)
May 22, 2020 4.100 4.100 4.015 4.060 1,112,900 -0.09(-2.17%)
May 21, 2020 4.130 4.190 4.080 4.150 1,714,455 +0.08(+1.97%)
May 20, 2020 4.100 4.120 4.040 4.070 1,871,767 +0.01(+0.25%)
May 19, 2020 4.180 4.200 4.020 4.060 1,467,468 -0.21(-4.92%)
May 18, 2020 4.260 4.310 4.200 4.270 1,253,737 -0.08(-1.84%)
May 15, 2020 4.430 4.430 4.280 4.350 590,600 -0.09(-2.03%)
May 14, 2020 4.350 4.450 4.280 4.440 1,000,895 +0.05(+1.14%)
May 13, 2020 4.490 4.500 4.291 4.390 992,238 -0.03(-0.68%)
May 12, 2020 4.600 4.600 4.420 4.420 859,274 -0.16(-3.49%)
May 11, 2020 4.610 4.610 4.490 4.580 998,933 -0.03(-0.65%)
May 08, 2020 4.460 4.610 4.460 4.610 954,200 +0.18(+4.06%)
May 07, 2020 4.350 4.440 4.340 4.430 689,508 +0.14(+3.26%)
May 06, 2020 4.360 4.360 4.270 4.290 674,125 -0.03(-0.69%)
May 05, 2020 4.350 4.360 4.290 4.320 566,744 +0.03(+0.70%)
May 04, 2020 4.310 4.310 4.220 4.290 650,610 +0.04(+0.94%)
May 01, 2020 4.340 4.340 4.210 4.250 882,100 -0.10(-2.30%)
Apr 30, 2020 4.460 4.460 4.300 4.350 497,220 -0.10(-2.25%)
Apr 29, 2020 4.440 4.490 4.331 4.450 641,873 +0.22(+5.20%)
Apr 28, 2020 4.230 4.320 4.200 4.230 497,927 -0.12(-2.76%)
Apr 27, 2020 4.240 4.360 4.240 4.350 502,180 +0.16(+3.82%)
Apr 24, 2020 4.190 4.205 4.100 4.190 444,300 +0.01(+0.24%)
Apr 23, 2020 4.140 4.210 4.140 4.180 571,858 +0.02(+0.48%)
Apr 22, 2020 4.100 4.185 4.084 4.160 945,212 +0.19(+4.79%)
Apr 21, 2020 4.160 4.160 3.915 3.970 1,065,935 -0.27(-6.37%)
Apr 20, 2020 4.280 4.300 4.180 4.240 771,555 -0.10(-2.30%)
Apr 17, 2020 4.360 4.390 4.260 4.340 599,600 +0.06(+1.40%)
Apr 16, 2020 4.360 4.360 4.240 4.280 427,817 +0.06(+1.42%)
Apr 15, 2020 4.280 4.280 4.160 4.220 859,153 -0.13(-2.99%)
Apr 14, 2020 4.210 4.360 4.210 4.350 941,126 +0.28(+6.88%)
Apr 13, 2020 3.970 4.080 3.950 4.070 721,186 +0.10(+2.52%)
Apr 09, 2020 4.110 4.150 3.950 3.970 720,600 -0.14(-3.41%)
Apr 08, 2020 4.100 4.210 4.020 4.110 891,911 +0.08(+1.99%)
Apr 07, 2020 3.970 4.050 3.910 4.030 1,809,117 +0.19(+4.95%)
Apr 06, 2020 3.750 3.900 3.750 3.840 948,989 +0.26(+7.26%)
Apr 03, 2020 3.630 3.630 3.500 3.580 463,700 +0.00(+0.00%)
Apr 02, 2020 3.530 3.665 3.500 3.580 1,087,911 +0.05(+1.42%)
Apr 01, 2020 3.680 3.720 3.530 3.530 681,748 -0.21(-5.61%)
Mar 31, 2020 3.910 3.910 3.700 3.740 938,940 -0.14(-3.61%)
Mar 30, 2020 3.730 3.880 3.713 3.880 904,659 +0.30(+8.38%)
Mar 27, 2020 3.840 3.840 3.540 3.580 1,790,800 -0.39(-9.82%)
Mar 26, 2020 3.960 3.970 3.865 3.970 1,405,091 +0.12(+3.12%)
Mar 25, 2020 3.800 3.935 3.750 3.850 1,276,496 +0.19(+5.19%)
Mar 24, 2020 3.470 3.670 3.390 3.660 1,412,524 +0.45(+14.02%)
Mar 23, 2020 3.350 3.365 3.170 3.210 1,096,018 -0.19(-5.59%)
Mar 20, 2020 3.480 3.579 3.370 3.400 880,700 +0.08(+2.41%)
Mar 19, 2020 3.280 3.375 3.200 3.320 874,643 -0.05(-1.48%)
Mar 18, 2020 3.500 3.580 3.300 3.370 1,318,565 -0.42(-11.08%)
Mar 17, 2020 3.680 3.810 3.596 3.790 1,523,554 +0.18(+4.99%)
Mar 16, 2020 3.800 3.910 3.570 3.610 1,147,731 -0.51(-12.38%)
Mar 13, 2020 4.170 4.180 3.950 4.120 944,200 +0.23(+5.91%)
Mar 12, 2020 4.070 4.080 3.840 3.890 1,013,311 -0.48(-10.98%)
Mar 11, 2020 4.470 4.475 4.360 4.370 1,174,146 -0.25(-5.41%)
Mar 10, 2020 4.500 4.660 4.390 4.620 1,729,751 +0.23(+5.24%)
Mar 09, 2020 4.460 4.510 4.360 4.390 575,419 -0.25(-5.39%)
Mar 06, 2020 4.690 4.690 4.580 4.640 540,900 -0.13(-2.73%)
Mar 05, 2020 4.760 4.830 4.740 4.770 367,170 -0.07(-1.45%)
Mar 04, 2020 4.750 4.840 4.700 4.840 785,017 +0.13(+2.76%)
Mar 03, 2020 4.770 4.825 4.670 4.710 469,451 +0.01(+0.21%)
Mar 02, 2020 4.630 4.700 4.550 4.700 721,388 +0.10(+2.17%)
Feb 28, 2020 4.380 4.600 4.280 4.600 1,117,100 +0.04(+0.88%)
Feb 27, 2020 4.650 4.670 4.550 4.560 681,244 -0.15(-3.18%)
Feb 26, 2020 4.720 4.790 4.640 4.710 847,288 +0.04(+0.86%)
Feb 25, 2020 4.740 4.770 4.600 4.670 899,734 -0.02(-0.43%)
Feb 24, 2020 4.730 4.790 4.660 4.690 836,399 -0.13(-2.70%)
Feb 21, 2020 4.940 4.940 4.820 4.820 350,800 -0.09(-1.83%)
Feb 20, 2020 5.000 5.050 4.850 4.910 601,628 -0.15(-2.96%)
Feb 19, 2020 5.030 5.090 5.010 5.060 970,958 +0.10(+2.02%)
Feb 18, 2020 5.050 5.050 4.880 4.960 910,531 -0.15(-2.94%)
Feb 14, 2020 5.170 5.170 5.110 5.110 550,400 -0.06(-1.16%)
Feb 13, 2020 5.160 5.190 5.150 5.170 3,352,091 +0.03(+0.58%)
Feb 12, 2020 5.120 5.150 5.110 5.140 542,557 +0.06(+1.18%)
Feb 11, 2020 5.080 5.110 5.060 5.080 1,569,312 +0.05(+0.99%)
Feb 10, 2020 5.030 5.030 4.970 5.030 654,900 +0.10(+2.03%)
Feb 07, 2020 5.000 5.000 4.820 4.930 657,200 -0.14(-2.76%)
Feb 06, 2020 5.070 5.120 5.020 5.070 515,818 +0.07(+1.40%)
Feb 05, 2020 4.980 5.000 4.930 5.000 554,181 +0.10(+2.04%)
Feb 04, 2020 4.880 4.940 4.830 4.900 527,499 +0.18(+3.81%)
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.