Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xinyuan Real Estate Ltd ADR (NY: XIN )

3.930 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 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 (%)
Nov 30, 2018 35.86 36.29 35.27 35.44 70,657 -0.43(-1.19%)
Nov 29, 2018 35.95 36.54 35.78 35.86 15,880 -0.34(-0.94%)
Nov 28, 2018 36.12 36.63 35.78 36.20 17,891 +0.09(+0.24%)
Nov 27, 2018 36.37 36.54 35.10 36.12 13,593 -0.26(-0.70%)
Nov 26, 2018 36.29 36.63 35.44 36.37 23,713 +0.60(+1.67%)
Nov 23, 2018 36.71 36.71 35.52 35.78 10,248 -0.51(-1.41%)
Nov 21, 2018 36.29 36.29 36.29 0 +0.75(+2.11%)
Nov 20, 2018 35.96 36.79 35.46 35.54 17,670 -1.08(-2.95%)
Nov 19, 2018 36.95 37.20 35.87 36.62 16,356 -0.42(-1.12%)
Nov 16, 2018 37.20 38.12 36.62 37.04 18,778 -0.25(-0.67%)
Nov 15, 2018 37.04 38.04 37.04 37.29 12,993 +0.00(+0.00%)
Nov 14, 2018 36.79 37.79 36.23 37.29 27,926 +0.50(+1.36%)
Nov 13, 2018 36.21 37.37 36.21 36.79 26,346 +1.58(+4.49%)
Nov 12, 2018 35.62 35.62 34.87 35.21 7,786 -0.42(-1.17%)
Nov 09, 2018 35.96 35.96 34.62 35.62 13,107 -0.83(-2.28%)
Nov 08, 2018 36.37 36.71 35.89 36.46 9,306 -0.25(-0.68%)
Nov 07, 2018 36.54 37.37 36.29 36.71 10,973 +0.17(+0.46%)
Nov 06, 2018 36.21 37.04 36.21 36.54 10,840 +0.08(+0.23%)
Nov 05, 2018 35.04 37.12 35.04 36.46 14,019 +0.67(+1.86%)
Nov 02, 2018 36.62 36.79 35.62 35.79 16,087 -0.50(-1.38%)
Nov 01, 2018 34.37 36.87 34.21 36.29 17,547 +1.91(+5.57%)
Oct 31, 2018 34.54 35.71 34.12 34.37 19,045 +0.25(+0.73%)
Oct 30, 2018 32.71 34.54 32.54 34.12 21,716 +1.50(+4.59%)
Oct 29, 2018 32.71 34.29 32.29 32.63 21,040 +0.17(+0.51%)
Oct 26, 2018 30.71 32.71 30.63 32.46 16,123 +1.25(+4.00%)
Oct 25, 2018 30.88 31.54 30.80 31.21 8,268 +0.42(+1.35%)
Oct 24, 2018 31.46 31.79 30.80 30.80 14,233 -0.50(-1.60%)
Oct 23, 2018 31.46 31.79 30.80 31.30 21,165 -0.67(-2.08%)
Oct 22, 2018 32.38 32.79 31.79 31.96 12,105 -0.33(-1.03%)
Oct 19, 2018 31.71 32.46 31.63 32.29 11,642 +0.67(+2.11%)
Oct 18, 2018 32.21 32.96 31.63 31.63 9,691 -0.42(-1.30%)
Oct 17, 2018 32.54 33.46 31.88 32.04 13,968 -0.92(-2.78%)
Oct 16, 2018 32.54 33.59 32.13 32.96 11,918 +0.42(+1.28%)
Oct 15, 2018 31.63 33.38 31.63 32.54 15,421 +0.67(+2.09%)
Oct 12, 2018 31.13 32.63 30.88 31.88 20,484 +1.17(+3.79%)
Oct 11, 2018 30.80 31.30 29.96 30.71 42,664 -0.42(-1.34%)
Oct 10, 2018 31.88 32.88 31.13 31.13 33,575 -1.00(-3.11%)
Oct 09, 2018 32.96 33.38 31.96 32.13 23,712 -0.83(-2.53%)
Oct 08, 2018 33.29 33.71 32.88 32.96 23,455 -0.92(-2.70%)
Oct 05, 2018 35.46 35.54 33.71 33.88 29,664 -1.91(-5.35%)
Oct 04, 2018 35.96 36.12 35.62 35.79 9,806 -0.33(-0.92%)
Oct 03, 2018 35.46 36.29 35.46 36.12 9,984 +0.58(+1.64%)
Oct 02, 2018 35.96 36.37 35.46 35.54 12,920 -0.42(-1.16%)
Oct 01, 2018 37.54 37.79 35.87 35.96 13,794 -1.58(-4.21%)
Sep 28, 2018 37.45 38.87 37.37 37.54 24,281 +0.00(+0.00%)
Sep 27, 2018 37.45 38.12 37.45 37.54 17,568 -0.17(-0.44%)
Sep 26, 2018 37.79 38.37 37.54 37.70 12,352 +0.08(+0.22%)
Sep 25, 2018 38.37 38.54 37.45 37.62 23,088 -1.00(-2.59%)
Sep 24, 2018 39.53 39.53 38.29 38.62 18,808 -1.17(-2.93%)
Sep 21, 2018 39.37 40.70 39.12 39.78 32,367 +0.42(+1.06%)
Sep 20, 2018 39.04 39.87 38.95 39.37 20,281 +0.50(+1.28%)
Sep 19, 2018 38.45 39.53 38.45 38.87 22,629 +0.33(+0.86%)
Sep 18, 2018 38.62 39.20 37.87 38.54 27,065 -0.17(-0.43%)
Sep 17, 2018 38.70 39.20 37.95 38.70 27,754 -0.08(-0.21%)
Sep 14, 2018 39.04 39.87 38.62 38.79 24,005 -0.42(-1.06%)
Sep 13, 2018 38.79 39.95 38.54 39.20 65,880 +1.00(+2.61%)
Sep 12, 2018 38.29 38.70 37.29 38.20 21,967 -0.17(-0.43%)
Sep 11, 2018 37.37 38.70 37.29 38.37 36,031 +1.08(+2.90%)
Sep 10, 2018 37.04 37.87 36.95 37.29 21,865 +0.08(+0.22%)
Sep 07, 2018 37.04 37.79 36.79 37.20 16,351 +0.25(+0.68%)
Sep 06, 2018 36.71 37.79 36.12 36.95 24,273 +0.42(+1.14%)
Sep 05, 2018 36.79 37.04 36.04 36.54 23,551 -0.33(-0.90%)
Sep 04, 2018 39.12 39.20 36.62 36.87 35,605 -2.00(-5.14%)
Aug 31, 2018 38.87 38.87 38.87 0 +0.92(+2.41%)
Aug 30, 2018 37.79 38.24 36.87 37.95 18,941 +0.17(+0.44%)
Aug 29, 2018 37.62 39.45 36.87 37.79 73,963 +0.33(+0.89%)
Aug 28, 2018 37.45 38.12 36.95 37.45 40,515 -0.17(-0.44%)
Aug 27, 2018 35.96 37.70 35.62 37.62 60,567 +1.75(+4.87%)
Aug 24, 2018 36.37 36.54 35.54 35.87 22,527 -0.50(-1.37%)
Aug 23, 2018 36.45 37.35 35.80 36.37 73,821 +0.08(+0.22%)
Aug 22, 2018 36.05 37.23 35.72 36.29 34,858 +0.24(+0.68%)
Aug 21, 2018 35.80 36.29 35.07 36.05 18,293 +0.33(+0.91%)
Aug 20, 2018 34.01 35.80 34.01 35.72 34,883 +1.63(+4.77%)
Aug 17, 2018 34.09 35.15 33.69 34.09 18,667 -0.16(-0.47%)
Aug 16, 2018 32.47 34.50 32.47 34.26 30,188 +1.63(+4.99%)
Aug 15, 2018 30.68 33.77 30.68 32.63 77,087 +2.69(+8.97%)
Aug 14, 2018 31.90 31.97 29.54 29.94 68,837 -1.71(-5.40%)
Aug 13, 2018 33.12 33.20 31.49 31.65 43,092 -1.38(-4.19%)
Aug 10, 2018 33.85 33.85 32.87 33.04 21,469 -0.81(-2.40%)
Aug 09, 2018 33.85 34.26 33.44 33.85 14,851 +0.16(+0.48%)
Aug 08, 2018 34.01 34.09 33.44 33.69 13,361 -0.81(-2.36%)
Aug 07, 2018 33.93 35.31 33.85 34.50 27,936 +0.81(+2.42%)
Aug 06, 2018 33.77 33.93 33.38 33.69 16,967 -0.08(-0.24%)
Aug 03, 2018 34.83 34.99 33.04 33.77 26,963 -1.14(-3.26%)
Aug 02, 2018 34.91 35.96 34.58 34.91 17,713 -0.24(-0.69%)
Aug 01, 2018 38.16 38.33 34.99 35.15 30,046 -3.09(-8.08%)
Jul 31, 2018 35.48 38.57 34.99 38.24 43,732 +2.36(+6.58%)
Jul 30, 2018 35.72 36.43 35.72 35.88 15,692 +0.08(+0.23%)
Jul 27, 2018 36.29 37.27 35.80 35.80 18,434 -0.57(-1.57%)
Jul 26, 2018 37.76 37.91 36.29 36.37 27,406 -1.55(-4.08%)
Jul 25, 2018 37.59 38.16 37.27 37.92 13,523 +0.16(+0.43%)
Jul 24, 2018 37.92 38.41 37.51 37.76 12,094 +0.08(+0.22%)
Jul 23, 2018 37.19 39.06 36.70 37.67 19,012 +0.24(+0.65%)
Jul 20, 2018 38.81 38.81 36.78 37.43 28,534 -1.06(-2.75%)
Jul 19, 2018 38.73 39.21 38.41 38.49 10,950 -0.73(-1.87%)
Jul 18, 2018 39.55 39.87 38.65 39.22 25,074 -0.57(-1.43%)
Jul 17, 2018 40.36 40.44 39.55 39.79 19,468 -0.57(-1.41%)
Jul 16, 2018 39.79 41.13 39.79 40.36 35,037 +0.49(+1.22%)
Jul 13, 2018 39.30 40.44 39.06 39.87 24,982 +0.65(+1.66%)
Jul 12, 2018 39.22 40.03 38.89 39.22 17,169 +0.08(+0.21%)
Jul 11, 2018 38.65 39.27 37.51 39.14 34,220 +0.24(+0.63%)
Jul 10, 2018 38.33 39.46 38.00 38.89 33,077 +0.65(+1.70%)
Jul 09, 2018 37.76 38.49 37.76 38.24 24,883 +0.81(+2.17%)
Jul 06, 2018 37.02 37.88 36.62 37.43 30,188 +0.49(+1.32%)
Jul 05, 2018 35.56 37.03 35.31 36.94 35,448 +1.22(+3.42%)
Jul 03, 2018 35.72 35.72 35.72 0 +1.14(+3.29%)
Jul 02, 2018 35.88 35.88 34.42 34.58 44,559 -1.63(-4.49%)
Jun 29, 2018 38.41 38.65 35.31 36.21 102,375 -2.36(-6.12%)
Jun 28, 2018 39.22 39.22 38.24 38.57 34,874 -0.73(-1.86%)
Jun 27, 2018 39.87 40.12 39.22 39.30 24,627 -0.57(-1.43%)
Jun 26, 2018 39.95 40.15 39.46 39.87 22,018 +0.16(+0.41%)
Jun 25, 2018 39.71 40.36 39.55 39.71 28,159 -0.57(-1.41%)
Jun 22, 2018 39.79 40.28 39.22 40.28 24,456 +0.90(+2.27%)
Jun 21, 2018 40.12 40.60 39.38 39.38 26,620 -0.65(-1.63%)
Jun 20, 2018 39.30 40.52 39.22 40.03 38,558 +0.90(+2.29%)
Jun 19, 2018 38.24 40.03 38.08 39.14 39,364 +0.24(+0.63%)
Jun 18, 2018 38.65 39.33 38.65 38.89 19,678 -0.24(-0.62%)
Jun 15, 2018 40.20 38.33 39.14 72,095 -1.06(-2.63%)
Jun 14, 2018 40.28 40.60 40.03 40.20 24,920 -0.08(-0.20%)
Jun 13, 2018 40.77 40.93 40.12 40.28 27,963 -0.33(-0.80%)
Jun 12, 2018 41.09 41.34 40.44 40.60 29,547 -0.57(-1.38%)
Jun 11, 2018 40.77 42.23 40.36 41.17 64,773 -0.08(-0.20%)
Jun 08, 2018 42.72 43.13 40.93 41.25 62,112 -1.30(-3.06%)
Jun 07, 2018 43.12 43.59 42.32 42.56 42,303 -0.96(-2.20%)
Jun 06, 2018 44.23 43.27 43.51 27,208 +0.00(+0.00%)
Jun 05, 2018 43.20 43.79 43.12 43.51 20,857 +0.08(+0.18%)
Jun 04, 2018 43.27 43.75 42.96 43.43 25,625 +0.24(+0.55%)
Jun 01, 2018 43.35 43.35 42.80 43.20 31,273 +0.32(+0.74%)
May 31, 2018 44.87 44.87 42.88 42.88 60,917 -2.16(-4.79%)
May 30, 2018 42.32 45.35 40.56 45.03 72,185 +2.24(+5.22%)
May 29, 2018 42.48 43.51 42.32 42.80 34,172 -0.72(-1.65%)
May 25, 2018 43.51 43.51 43.51 0 +0.08(+0.18%)
May 24, 2018 43.27 43.83 42.96 43.43 16,217 +0.32(+0.74%)
May 23, 2018 43.43 43.43 42.64 43.12 17,275 -0.40(-0.92%)
May 22, 2018 43.83 43.83 42.88 43.51 16,858 -0.08(-0.18%)
May 21, 2018 44.07 44.31 43.27 43.59 15,384 +0.08(+0.18%)
May 18, 2018 44.71 44.71 43.51 43.51 17,091 -1.20(-2.68%)
May 17, 2018 43.83 44.71 43.83 44.71 20,944 +0.96(+2.19%)
May 16, 2018 42.88 43.99 42.40 43.75 16,280 +1.04(+2.43%)
May 15, 2018 42.80 43.43 42.56 42.72 16,136 -0.80(-1.83%)
May 14, 2018 43.35 43.91 43.12 43.51 18,369 +0.40(+0.93%)
May 11, 2018 42.96 43.12 42.32 43.12 14,487 +0.16(+0.37%)
May 10, 2018 42.64 43.12 42.08 42.96 23,999 +0.56(+1.32%)
May 09, 2018 42.32 42.64 41.84 42.40 11,074 +0.40(+0.95%)
May 08, 2018 41.84 42.56 41.84 42.00 13,849 +0.24(+0.57%)
May 07, 2018 41.60 42.00 41.04 41.76 11,591 +0.24(+0.58%)
May 04, 2018 40.64 41.52 40.48 41.52 12,099 +0.80(+1.96%)
May 03, 2018 41.36 41.49 40.48 40.72 12,163 -0.64(-1.54%)
May 02, 2018 40.56 41.84 40.48 41.36 15,821 +0.88(+2.17%)
May 01, 2018 40.16 41.12 40.08 40.48 18,555 +0.32(+0.80%)
Apr 30, 2018 40.56 41.20 40.08 40.16 21,516 -0.40(-0.98%)
Apr 27, 2018 41.20 41.20 40.16 40.56 16,643 -0.48(-1.17%)
Apr 26, 2018 40.64 41.28 40.08 41.04 24,411 +0.56(+1.38%)
Apr 25, 2018 41.20 41.20 40.11 40.48 30,114 -0.80(-1.93%)
Apr 24, 2018 42.08 42.80 40.56 41.28 26,124 -0.32(-0.77%)
Apr 23, 2018 42.72 42.72 41.12 41.60 24,354 -0.80(-1.88%)
Apr 20, 2018 42.88 42.88 42.00 42.40 26,374 -0.64(-1.48%)
Apr 19, 2018 44.55 44.55 42.56 43.04 25,301 -1.28(-2.88%)
Apr 18, 2018 42.88 45.19 42.72 44.31 57,391 +1.36(+3.16%)
Apr 17, 2018 42.56 43.67 42.32 42.96 31,408 +0.64(+1.51%)
Apr 16, 2018 42.48 42.72 41.92 42.32 19,192 -0.40(-0.93%)
Apr 13, 2018 43.27 43.91 42.08 42.72 45,289 -0.32(-0.74%)
Apr 12, 2018 42.24 44.15 41.92 43.04 50,341 +1.12(+2.67%)
Apr 11, 2018 42.40 42.72 41.68 41.92 19,651 -0.32(-0.76%)
Apr 10, 2018 42.16 42.88 42.00 42.24 17,443 +0.56(+1.34%)
Apr 09, 2018 42.72 42.80 41.52 41.68 28,268 -0.56(-1.32%)
Apr 06, 2018 43.27 43.53 42.16 42.24 17,493 -1.12(-2.58%)
Apr 05, 2018 42.72 44.23 42.72 43.35 37,856 +0.56(+1.31%)
Apr 04, 2018 41.44 42.80 41.12 42.80 26,292 +0.72(+1.71%)
Apr 03, 2018 42.00 43.04 41.36 42.08 29,167 +0.16(+0.38%)
Apr 02, 2018 42.00 42.40 41.44 41.92 23,278 -0.24(-0.57%)
Mar 29, 2018 42.16 42.16 42.16 0 +0.08(+0.19%)
Mar 28, 2018 43.43 44.15 41.76 42.08 59,092 -1.36(-3.12%)
Mar 27, 2018 44.71 46.31 43.27 43.43 50,928 -0.88(-1.98%)
Mar 26, 2018 42.80 46.31 42.80 44.31 78,837 +2.32(+5.51%)
Mar 23, 2018 47.27 48.94 41.76 42.00 186,758 -5.43(-11.45%)
Mar 22, 2018 48.07 49.42 47.11 47.43 57,729 -0.88(-1.82%)
Mar 21, 2018 47.99 48.70 47.91 48.30 15,713 +0.32(+0.67%)
Mar 20, 2018 48.86 49.10 47.99 47.99 20,178 -0.88(-1.80%)
Mar 19, 2018 49.82 50.86 48.70 48.86 26,374 -0.96(-1.92%)
Mar 16, 2018 48.70 50.70 48.46 49.82 77,032 +1.20(+2.46%)
Mar 15, 2018 48.78 48.94 48.38 48.62 17,514 +0.08(+0.16%)
Mar 14, 2018 49.34 49.42 48.34 48.54 16,005 -0.48(-0.98%)
Mar 13, 2018 49.42 49.57 48.62 49.02 26,986 -0.08(-0.16%)
Mar 12, 2018 48.70 49.66 48.54 49.10 36,578 +0.40(+0.82%)
Mar 09, 2018 48.94 49.66 48.62 48.70 89,460 +0.08(+0.16%)
Mar 08, 2018 48.54 49.26 48.54 48.62 58,211 +0.00(+0.00%)
Mar 07, 2018 48.78 48.62 37,318 +0.40(+0.83%)
Mar 06, 2018 48.62 48.78 47.83 48.23 23,961 -0.24(-0.49%)
Mar 05, 2018 48.86 48.86 48.23 48.46 15,892 -0.32(-0.65%)
Mar 02, 2018 47.91 48.94 47.35 48.78 53,469 +0.72(+1.50%)
Mar 01, 2018 47.99 48.78 47.59 48.07 26,160 +0.16(+0.33%)
Feb 28, 2018 48.54 48.54 47.35 47.91 39,340 +0.24(+0.50%)
Feb 27, 2018 48.86 48.90 47.35 47.67 29,312 -1.04(-2.13%)
Feb 26, 2018 48.55 48.70 47.21 48.70 41,013 +0.39(+0.81%)
Feb 23, 2018 48.08 48.39 46.43 48.31 47,152 +0.31(+0.65%)
Feb 22, 2018 49.25 49.25 47.55 48.00 28,803 -0.94(-1.93%)
Feb 21, 2018 48.94 49.57 48.70 48.94 22,958 +0.24(+0.48%)
Feb 20, 2018 48.86 49.49 48.23 48.70 37,236 -0.55(-1.12%)
Feb 16, 2018 49.25 49.25 49.25 0 -0.24(-0.48%)
Feb 15, 2018 50.90 50.90 48.00 49.49 57,617 -0.86(-1.72%)
Feb 14, 2018 50.67 52.44 50.12 50.35 35,668 -0.63(-1.23%)
Feb 13, 2018 52.40 52.79 50.28 50.98 51,102 -1.65(-3.13%)
Feb 12, 2018 53.50 53.73 51.77 52.63 59,486 +1.18(+2.29%)
Feb 09, 2018 51.06 54.44 49.10 51.45 130,243 +1.41(+2.83%)
Feb 08, 2018 51.69 52.07 50.43 50.04 48,148 -1.41(-2.75%)
Feb 07, 2018 51.53 52.55 51.14 51.45 35,569 -0.16(-0.30%)
Feb 06, 2018 51.06 54.12 51.06 51.61 75,239 -0.71(-1.35%)
Feb 05, 2018 53.97 55.30 51.61 52.32 55,012 -2.36(-4.31%)
Feb 02, 2018 56.48 56.87 54.83 54.67 67,174 -2.12(-3.73%)
Feb 01, 2018 57.35 57.99 56.56 56.80 40,404 -0.79(-1.36%)
Jan 31, 2018 59.39 59.39 57.03 57.58 50,098 -0.94(-1.61%)
Jan 30, 2018 60.49 60.49 60.09 58.52 45,551 -2.67(-4.36%)
Jan 29, 2018 61.90 61.99 60.57 61.19 22,723 -1.10(-1.77%)
Jan 26, 2018 61.59 63.08 61.35 62.29 35,177 +1.26(+2.06%)
Jan 25, 2018 61.90 61.90 60.64 61.04 25,983 -1.02(-1.65%)
Jan 24, 2018 61.43 62.26 60.64 62.06 37,249 +0.55(+0.89%)
Jan 23, 2018 61.35 62.29 61.04 61.51 28,576 +0.16(+0.26%)
Jan 22, 2018 61.27 61.98 60.84 61.35 34,598 +0.16(+0.26%)
Jan 19, 2018 61.27 62.48 60.96 61.19 48,368 +0.24(+0.39%)
Jan 18, 2018 62.14 62.22 60.17 60.96 52,197 -0.47(-0.77%)
Jan 17, 2018 61.82 62.06 60.02 61.43 95,691 -0.31(-0.51%)
Jan 16, 2018 62.84 65.12 60.49 61.74 113,098 -1.10(-1.75%)
Jan 12, 2018 62.84 62.84 62.84 0 +0.16(+0.25%)
Jan 11, 2018 62.77 63.87 61.98 62.69 50,883 -0.08(-0.13%)
Jan 10, 2018 64.81 62.77 94,395 +0.47(+0.76%)
Jan 09, 2018 62.77 62.77 61.36 62.29 52,254 +0.00(+0.00%)
Jan 08, 2018 61.12 63.24 59.39 62.29 128,261 +1.26(+2.06%)
Jan 05, 2018 59.94 64.26 59.70 61.04 227,273 +1.41(+2.37%)
Jan 04, 2018 57.74 60.88 57.66 59.62 88,029 +1.73(+2.99%)
Jan 03, 2018 61.12 61.27 56.56 57.90 107,245 -2.12(-3.53%)
Jan 02, 2018 54.20 60.09 53.50 60.02 191,397 +6.52(+12.19%)
Dec 29, 2017 53.50 53.50 53.50 0 +0.47(+0.89%)
Dec 28, 2017 52.08 54.60 51.85 53.02 111,250 +1.26(+2.43%)
Dec 27, 2017 53.81 54.44 50.83 51.77 42,337 -1.89(-3.51%)
Dec 26, 2017 50.83 53.89 50.76 53.65 69,889 +3.14(+6.22%)
Dec 22, 2017 53.02 53.73 50.35 50.51 76,246 -3.30(-6.13%)
Dec 21, 2017 51.92 54.99 50.59 53.81 221,224 +2.20(+4.26%)
Dec 20, 2017 54.75 56.95 48.94 51.61 524,126 +3.38(+7.00%)
Dec 19, 2017 46.66 52.16 46.58 48.23 443,036 +1.41(+3.02%)
Dec 18, 2017 44.38 47.53 44.31 46.82 60,599 +2.20(+4.93%)
Dec 15, 2017 44.54 45.48 44.31 44.62 20,477 +0.47(+1.07%)
Dec 14, 2017 44.46 45.01 44.12 44.15 12,655 -0.71(-1.58%)
Dec 13, 2017 44.78 45.56 44.15 44.85 15,697 +0.08(+0.18%)
Dec 12, 2017 43.36 44.89 43.36 44.78 25,134 +1.10(+2.52%)
Dec 11, 2017 42.73 43.73 42.73 43.68 19,794 +0.79(+1.83%)
Dec 08, 2017 42.81 43.44 42.42 42.89 16,529 +0.16(+0.37%)
Dec 07, 2017 41.87 43.21 41.71 42.73 18,292 +1.02(+2.45%)
Dec 06, 2017 44.62 45.01 41.64 41.71 76,361 -3.38(-7.49%)
Dec 05, 2017 44.93 46.27 44.55 45.09 26,557 +0.16(+0.35%)
Dec 04, 2017 45.95 45.95 44.85 44.93 28,762 -1.02(-2.22%)
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.