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

Donnelley R.R. & Sons Company (NY: RRD )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 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 (%)
Dec 31, 2019 3.710 4.010 3.710 3.950 592,400 +0.24(+6.47%)
Dec 30, 2019 3.920 3.920 3.670 3.710 601,474 -0.22(-5.60%)
Dec 27, 2019 4.170 4.170 3.865 3.930 549,100 -0.24(-5.76%)
Dec 26, 2019 4.210 4.250 4.120 4.170 221,954 -0.05(-1.18%)
Dec 24, 2019 4.110 4.250 4.050 4.220 203,500 +0.10(+2.43%)
Dec 23, 2019 4.070 4.220 3.960 4.120 1,520,494 +0.04(+0.98%)
Dec 20, 2019 4.160 4.190 4.010 4.080 3,432,600 -0.03(-0.73%)
Dec 19, 2019 4.310 4.340 4.050 4.110 1,457,691 -0.18(-4.20%)
Dec 18, 2019 4.180 4.350 4.070 4.290 589,127 +0.14(+3.37%)
Dec 17, 2019 3.890 4.150 3.860 4.150 1,823,868 +0.28(+7.24%)
Dec 16, 2019 3.800 3.970 3.800 3.870 494,702 +0.11(+2.93%)
Dec 13, 2019 3.840 3.880 3.705 3.760 403,200 -0.08(-2.08%)
Dec 12, 2019 3.710 3.920 3.690 3.840 498,185 +0.15(+4.07%)
Dec 11, 2019 3.850 3.870 3.660 3.690 426,310 -0.17(-4.40%)
Dec 10, 2019 4.130 4.130 3.840 3.860 777,391 -0.28(-6.76%)
Dec 09, 2019 3.880 4.320 3.840 4.140 1,101,788 +0.25(+6.43%)
Dec 06, 2019 3.910 4.000 3.840 3.890 492,100 +0.03(+0.78%)
Dec 05, 2019 3.830 3.970 3.770 3.860 842,930 +0.07(+1.85%)
Dec 04, 2019 3.700 3.820 3.690 3.790 509,353 +0.14(+3.84%)
Dec 03, 2019 3.560 3.660 3.530 3.650 508,914 +0.02(+0.55%)
Dec 02, 2019 4.000 4.000 3.570 3.630 878,704 -0.34(-8.56%)
Nov 29, 2019 3.920 4.100 3.850 3.970 252,200 +0.02(+0.51%)
Nov 27, 2019 3.820 3.980 3.790 3.950 608,300 +0.16(+4.22%)
Nov 26, 2019 3.680 3.910 3.600 3.790 1,037,879 +0.12(+3.27%)
Nov 25, 2019 3.390 3.680 3.360 3.670 613,735 +0.29(+8.58%)
Nov 22, 2019 3.210 3.400 3.150 3.380 590,300 +0.20(+6.29%)
Nov 21, 2019 3.280 3.380 3.150 3.180 1,534,336 -0.08(-2.45%)
Nov 20, 2019 3.500 3.550 3.180 3.260 1,087,258 -0.25(-7.12%)
Nov 19, 2019 3.550 3.610 3.400 3.510 698,469 -0.09(-2.50%)
Nov 18, 2019 3.670 3.710 3.580 3.600 313,480 -0.13(-3.49%)
Nov 15, 2019 3.740 3.760 3.630 3.730 367,100 +0.00(+0.00%)
Nov 14, 2019 3.680 3.830 3.649 3.730 409,065 +0.02(+0.54%)
Nov 13, 2019 3.700 3.750 3.610 3.710 379,534 -0.02(-0.54%)
Nov 12, 2019 3.760 3.805 3.690 3.730 423,888 -0.02(-0.53%)
Nov 11, 2019 3.860 3.930 3.690 3.750 790,656 -0.16(-4.09%)
Nov 08, 2019 3.830 3.940 3.710 3.910 952,500 +0.08(+2.09%)
Nov 07, 2019 3.930 4.030 3.830 3.830 894,247 -0.08(-2.05%)
Nov 06, 2019 4.220 4.240 3.875 3.910 962,336 -0.32(-7.57%)
Nov 05, 2019 4.250 4.540 4.200 4.230 1,121,087 -0.04(-0.94%)
Nov 04, 2019 4.310 4.450 4.260 4.270 791,102 -0.07(-1.61%)
Nov 01, 2019 4.370 4.440 4.250 4.340 849,200 -0.02(-0.46%)
Oct 31, 2019 4.450 4.490 4.310 4.360 1,016,911 -0.12(-2.68%)
Oct 30, 2019 4.540 4.680 4.320 4.480 1,362,162 +0.05(+1.13%)
Oct 29, 2019 4.460 4.580 4.380 4.430 1,372,486 -0.10(-2.21%)
Oct 28, 2019 4.650 4.710 4.230 4.530 1,731,576 -0.12(-2.58%)
Oct 25, 2019 4.820 4.830 4.530 4.650 1,188,900 -0.14(-2.92%)
Oct 24, 2019 4.650 4.830 4.600 4.790 1,292,024 +0.17(+3.68%)
Oct 23, 2019 4.480 4.750 4.410 4.620 1,380,358 +0.15(+3.36%)
Oct 22, 2019 4.360 4.595 4.250 4.470 928,174 +0.12(+2.76%)
Oct 21, 2019 4.250 4.490 4.250 4.350 641,096 +0.15(+3.57%)
Oct 18, 2019 4.150 4.250 4.110 4.200 694,400 +0.02(+0.48%)
Oct 17, 2019 4.190 4.250 4.080 4.180 758,805 +0.03(+0.72%)
Oct 16, 2019 4.120 4.270 4.020 4.150 724,369 +0.03(+0.73%)
Oct 15, 2019 4.060 4.160 3.990 4.120 1,452,049 +0.06(+1.48%)
Oct 14, 2019 3.920 4.070 3.780 4.060 655,965 +0.14(+3.57%)
Oct 11, 2019 4.030 4.220 3.880 3.920 2,592,100 -0.03(-0.76%)
Oct 10, 2019 3.700 4.080 3.690 3.950 1,704,768 +0.24(+6.47%)
Oct 09, 2019 3.710 3.750 3.575 3.710 524,428 +0.04(+1.09%)
Oct 08, 2019 3.590 3.830 3.560 3.670 1,039,806 +0.04(+1.10%)
Oct 07, 2019 3.540 3.650 3.470 3.630 909,642 +0.09(+2.54%)
Oct 04, 2019 3.450 3.550 3.400 3.540 1,084,400 +0.06(+1.72%)
Oct 03, 2019 3.590 3.700 3.352 3.480 894,413 -0.17(-4.66%)
Oct 02, 2019 3.780 3.780 3.340 3.650 1,404,016 -0.14(-3.69%)
Oct 01, 2019 3.770 3.950 3.690 3.790 1,430,974 +0.02(+0.53%)
Sep 30, 2019 3.550 3.810 3.475 3.770 1,194,517 +0.26(+7.41%)
Sep 27, 2019 3.690 3.900 3.410 3.510 1,701,800 -0.15(-4.10%)
Sep 26, 2019 3.690 3.840 3.560 3.660 1,904,373 -0.05(-1.35%)
Sep 25, 2019 3.040 3.785 3.040 3.710 3,499,436 +0.67(+22.04%)
Sep 24, 2019 2.980 3.080 2.960 3.040 983,365 +0.07(+2.36%)
Sep 23, 2019 2.990 3.010 2.870 2.970 1,618,713 +0.00(+0.00%)
Sep 20, 2019 3.040 3.150 2.950 2.970 2,332,700 -0.08(-2.62%)
Sep 19, 2019 3.120 3.170 3.030 3.050 1,303,357 -0.07(-2.24%)
Sep 18, 2019 3.230 3.340 3.090 3.120 1,437,618 -0.11(-3.41%)
Sep 17, 2019 3.480 3.480 3.200 3.230 1,056,179 -0.30(-8.50%)
Sep 16, 2019 3.470 3.550 3.370 3.530 1,888,900 +0.02(+0.57%)
Sep 13, 2019 3.540 3.660 3.460 3.510 1,479,300 -0.03(-0.85%)
Sep 12, 2019 3.680 3.750 3.290 3.540 2,400,115 +0.05(+1.43%)
Sep 11, 2019 3.110 3.490 3.070 3.490 3,527,515 +0.41(+13.31%)
Sep 10, 2019 2.810 3.115 2.800 3.080 1,984,659 +0.28(+10.00%)
Sep 09, 2019 2.760 2.820 2.650 2.800 1,436,291 +0.06(+2.19%)
Sep 06, 2019 2.510 2.780 2.510 2.740 1,480,900 +0.25(+10.04%)
Sep 05, 2019 2.420 2.555 2.400 2.490 860,313 +0.11(+4.62%)
Sep 04, 2019 2.410 2.480 2.370 2.380 756,186 -0.01(-0.42%)
Sep 03, 2019 2.500 2.620 2.390 2.390 1,500,864 -0.03(-1.24%)
Aug 30, 2019 2.460 2.530 2.400 2.420 1,199,700 +0.09(+3.86%)
Aug 29, 2019 2.320 2.390 2.300 2.330 1,022,933 +0.10(+4.48%)
Aug 28, 2019 2.220 2.290 2.150 2.230 925,455 -0.01(-0.45%)
Aug 27, 2019 2.180 2.320 2.130 2.240 1,636,040 +0.12(+5.66%)
Aug 26, 2019 2.190 2.220 2.110 2.120 1,033,532 -0.05(-2.30%)
Aug 23, 2019 2.240 2.330 2.170 2.170 1,142,300 -0.06(-2.69%)
Aug 22, 2019 2.100 2.250 2.100 2.230 1,325,603 +0.13(+6.19%)
Aug 21, 2019 2.040 2.120 1.980 2.100 1,192,038 +0.07(+3.45%)
Aug 20, 2019 1.930 2.040 1.870 2.030 816,999 +0.09(+4.64%)
Aug 19, 2019 1.980 2.010 1.930 1.940 800,378 -0.01(-0.51%)
Aug 16, 2019 1.870 1.955 1.850 1.950 1,035,400 +0.09(+4.84%)
Aug 15, 2019 1.760 1.860 1.675 1.860 832,762 +0.12(+6.90%)
Aug 14, 2019 1.860 1.870 1.710 1.740 700,647 -0.19(-9.84%)
Aug 13, 2019 1.900 2.000 1.900 1.930 366,913 +0.00(+0.00%)
Aug 12, 2019 1.900 1.930 1.830 1.930 295,178 +0.02(+1.05%)
Aug 09, 2019 2.010 2.010 1.890 1.910 510,400 -0.09(-4.50%)
Aug 08, 2019 1.940 2.010 1.940 2.000 346,232 +0.06(+3.09%)
Aug 07, 2019 2.010 2.046 1.880 1.940 530,683 -0.11(-5.37%)
Aug 06, 2019 2.000 2.060 2.000 2.050 711,392 +0.05(+2.50%)
Aug 05, 2019 2.050 2.050 1.962 2.000 946,312 -0.08(-3.85%)
Aug 02, 2019 2.120 2.130 2.040 2.080 637,400 -0.04(-1.89%)
Aug 01, 2019 2.020 2.230 2.000 2.120 1,264,726 +0.10(+4.95%)
Jul 31, 2019 2.120 2.240 1.950 2.020 2,804,658 +0.21(+11.60%)
Jul 30, 2019 1.680 1.820 1.670 1.810 1,051,782 +0.12(+7.10%)
Jul 29, 2019 1.740 1.790 1.680 1.690 1,370,362 -0.06(-3.43%)
Jul 26, 2019 1.810 1.840 1.740 1.750 1,705,500 -0.05(-2.78%)
Jul 25, 2019 1.880 1.900 1.755 1.800 711,858 -0.08(-4.26%)
Jul 24, 2019 1.920 1.940 1.830 1.880 727,683 -0.04(-2.08%)
Jul 23, 2019 1.940 1.945 1.890 1.920 713,585 -0.01(-0.52%)
Jul 22, 2019 2.010 2.030 1.920 1.930 652,150 -0.07(-3.50%)
Jul 19, 2019 2.020 2.080 2.000 2.000 891,700 -0.02(-0.99%)
Jul 18, 2019 2.010 2.095 2.000 2.020 922,613 -0.01(-0.49%)
Jul 17, 2019 2.070 2.090 1.950 2.030 1,070,020 -0.06(-2.87%)
Jul 16, 2019 2.070 2.160 2.060 2.090 668,192 +0.02(+0.97%)
Jul 15, 2019 2.140 2.160 2.050 2.070 542,624 -0.07(-3.27%)
Jul 12, 2019 2.090 2.220 2.090 2.140 750,100 +0.05(+2.39%)
Jul 11, 2019 2.140 2.170 2.090 2.090 744,027 -0.05(-2.34%)
Jul 10, 2019 2.240 2.255 2.130 2.140 1,169,496 -0.06(-2.73%)
Jul 09, 2019 2.100 2.210 2.070 2.200 861,765 +0.10(+4.76%)
Jul 08, 2019 2.090 2.125 2.040 2.100 738,200 +0.00(+0.00%)
Jul 05, 2019 2.020 2.120 1.995 2.100 774,300 +0.05(+2.44%)
Jul 03, 2019 2.010 2.070 1.980 2.050 705,700 +0.04(+1.99%)
Jul 02, 2019 2.040 2.060 1.960 2.010 1,105,450 -0.05(-2.43%)
Jul 01, 2019 2.010 2.080 1.980 2.060 1,289,714 +0.09(+4.57%)
Jun 28, 2019 2.010 2.090 1.960 1.970 1,483,400 -0.05(-2.48%)
Jun 27, 2019 1.950 2.030 1.940 2.020 1,313,231 +0.06(+3.06%)
Jun 26, 2019 2.070 2.080 1.920 1.960 2,140,383 -0.09(-4.39%)
Jun 25, 2019 2.220 2.230 2.050 2.050 1,753,584 -0.15(-6.82%)
Jun 24, 2019 2.350 2.405 2.190 2.200 2,269,389 -0.16(-6.78%)
Jun 21, 2019 2.170 2.370 2.030 2.360 5,519,600 +0.17(+7.76%)
Jun 20, 2019 2.170 2.230 2.100 2.190 1,636,039 +0.06(+2.82%)
Jun 19, 2019 2.110 2.210 2.100 2.130 1,508,627 +0.02(+0.95%)
Jun 18, 2019 2.220 2.270 2.110 2.110 1,465,195 -0.08(-3.65%)
Jun 17, 2019 2.120 2.235 2.100 2.190 986,493 +0.07(+3.30%)
Jun 14, 2019 2.180 2.219 2.100 2.120 1,036,900 -0.06(-2.75%)
Jun 13, 2019 2.230 2.312 2.150 2.180 2,430,432 -0.04(-1.80%)
Jun 12, 2019 2.290 2.325 2.210 2.220 800,270 -0.07(-3.06%)
Jun 11, 2019 2.300 2.360 2.270 2.290 1,382,283 +0.02(+0.88%)
Jun 10, 2019 2.290 2.340 2.250 2.270 815,289 -0.01(-0.44%)
Jun 07, 2019 2.260 2.320 2.210 2.280 791,800 +0.03(+1.33%)
Jun 06, 2019 2.280 2.289 2.200 2.250 753,908 -0.04(-1.75%)
Jun 05, 2019 2.500 2.530 2.230 2.290 1,154,925 -0.19(-7.66%)
Jun 04, 2019 2.330 2.480 2.330 2.480 3,412,926 +0.18(+7.83%)
Jun 03, 2019 2.240 2.310 2.220 2.300 940,508 +0.08(+3.60%)
May 31, 2019 2.310 2.310 2.210 2.220 1,231,800 -0.13(-5.53%)
May 30, 2019 2.520 2.520 2.340 2.350 1,235,388 -0.17(-6.75%)
May 29, 2019 2.690 2.690 2.480 2.520 1,806,280 -0.17(-6.32%)
May 28, 2019 2.930 2.950 2.680 2.690 1,012,436 -0.24(-8.19%)
May 24, 2019 2.990 3.049 2.920 2.930 1,196,400 -0.04(-1.35%)
May 23, 2019 2.930 2.990 2.820 2.970 1,316,223 +0.01(+0.34%)
May 22, 2019 2.800 2.995 2.800 2.960 1,223,527 +0.15(+5.34%)
May 21, 2019 2.760 2.840 2.700 2.810 1,808,878 +0.06(+2.18%)
May 20, 2019 2.700 2.845 2.670 2.750 1,089,507 +0.00(+0.00%)
May 17, 2019 2.890 2.900 2.720 2.750 1,572,400 -0.15(-5.17%)
May 16, 2019 2.940 2.960 2.870 2.900 975,723 -0.06(-2.03%)
May 15, 2019 3.070 3.080 2.880 2.960 2,277,837 -0.15(-4.82%)
May 14, 2019 3.110 3.270 3.080 3.110 1,221,130 +0.00(+0.00%)
May 13, 2019 3.320 3.345 3.080 3.110 1,285,713 -0.24(-7.16%)
May 10, 2019 3.310 3.365 3.200 3.350 1,430,400 +0.04(+1.21%)
May 09, 2019 3.430 3.430 3.240 3.310 1,048,683 -0.14(-4.06%)
May 08, 2019 3.540 3.570 3.420 3.450 883,692 -0.09(-2.54%)
May 07, 2019 3.620 3.690 3.500 3.540 1,339,094 -0.11(-3.01%)
May 06, 2019 3.720 3.800 3.645 3.650 894,376 -0.17(-4.45%)
May 03, 2019 3.790 3.880 3.680 3.820 3,098,300 +0.03(+0.79%)
May 02, 2019 4.130 4.200 3.680 3.790 3,338,546 -0.42(-9.98%)
May 01, 2019 4.840 4.840 4.140 4.210 1,346,329 -0.41(-8.87%)
Apr 30, 2019 4.720 4.730 4.550 4.620 573,366 -0.10(-2.12%)
Apr 29, 2019 4.610 4.760 4.570 4.720 725,308 +0.11(+2.39%)
Apr 26, 2019 4.480 4.630 4.460 4.610 385,100 +0.13(+2.90%)
Apr 25, 2019 4.590 4.620 4.470 4.480 716,491 -0.17(-3.66%)
Apr 24, 2019 4.550 4.695 4.550 4.650 478,356 +0.08(+1.75%)
Apr 23, 2019 4.450 4.590 4.370 4.570 874,133 +0.12(+2.70%)
Apr 22, 2019 4.390 4.555 4.370 4.450 820,718 +0.04(+0.91%)
Apr 18, 2019 4.430 4.460 4.320 4.410 711,500 -0.04(-0.90%)
Apr 17, 2019 4.470 4.530 4.420 4.450 402,840 +0.00(+0.00%)
Apr 16, 2019 4.440 4.500 4.410 4.450 264,436 +0.05(+1.14%)
Apr 15, 2019 4.430 4.480 4.350 4.400 332,088 -0.03(-0.68%)
Apr 12, 2019 4.510 4.640 4.430 4.430 530,000 -0.06(-1.34%)
Apr 11, 2019 4.500 4.550 4.460 4.490 260,200 -0.01(-0.22%)
Apr 10, 2019 4.510 4.550 4.460 4.500 438,206 +0.02(+0.45%)
Apr 09, 2019 4.600 4.600 4.480 4.480 535,781 -0.14(-3.03%)
Apr 08, 2019 4.640 4.700 4.570 4.620 596,196 -0.08(-1.70%)
Apr 05, 2019 4.750 4.760 4.650 4.700 862,700 -0.02(-0.42%)
Apr 04, 2019 4.670 4.790 4.660 4.720 427,812 +0.04(+0.85%)
Apr 03, 2019 4.800 4.830 4.640 4.680 385,701 -0.06(-1.27%)
Apr 02, 2019 4.830 4.855 4.710 4.740 541,387 -0.11(-2.27%)
Apr 01, 2019 4.720 4.860 4.710 4.850 790,304 +0.13(+2.75%)
Mar 29, 2019 4.760 4.800 4.640 4.720 381,100 +0.01(+0.21%)
Mar 28, 2019 4.630 4.810 4.630 4.710 598,092 +0.08(+1.73%)
Mar 27, 2019 4.520 4.690 4.510 4.630 946,057 +0.11(+2.43%)
Mar 26, 2019 4.550 4.635 4.510 4.520 675,509 +0.02(+0.44%)
Mar 25, 2019 4.520 4.600 4.380 4.500 585,036 -0.01(-0.22%)
Mar 22, 2019 4.770 4.810 4.460 4.510 663,600 -0.29(-6.04%)
Mar 21, 2019 4.810 4.970 4.780 4.800 908,310 -0.01(-0.21%)
Mar 20, 2019 4.880 4.910 4.785 4.810 529,464 -0.09(-1.84%)
Mar 19, 2019 5.060 5.080 4.890 4.900 407,904 -0.11(-2.20%)
Mar 18, 2019 4.980 5.050 4.930 5.010 1,181,982 +0.06(+1.21%)
Mar 15, 2019 4.930 4.980 4.880 4.950 2,218,400 +0.02(+0.41%)
Mar 14, 2019 5.010 5.040 4.880 4.930 730,526 -0.09(-1.79%)
Mar 13, 2019 4.950 5.020 4.910 5.020 744,447 +0.09(+1.83%)
Mar 12, 2019 5.040 5.110 4.760 4.930 597,522 -0.10(-1.99%)
Mar 11, 2019 4.980 5.160 4.950 5.030 757,090 +0.09(+1.82%)
Mar 08, 2019 4.840 4.980 4.811 4.940 659,900 +0.06(+1.23%)
Mar 07, 2019 4.860 4.930 4.750 4.880 687,867 +0.00(+0.00%)
Mar 06, 2019 5.010 5.010 4.870 4.880 846,122 -0.14(-2.79%)
Mar 05, 2019 5.020 5.070 4.890 5.020 639,537 -0.01(-0.20%)
Mar 04, 2019 5.380 5.380 5.020 5.030 840,068 -0.33(-6.16%)
Mar 01, 2019 5.380 5.520 5.240 5.360 893,400 -0.02(-0.37%)
Feb 28, 2019 5.510 5.510 5.340 5.380 639,090 -0.14(-2.54%)
Feb 27, 2019 6.090 6.175 5.343 5.520 1,171,455 -0.75(-11.96%)
Feb 26, 2019 6.090 6.340 6.090 6.270 951,272 +0.13(+2.12%)
Feb 25, 2019 6.240 6.290 6.100 6.140 445,870 -0.04(-0.65%)
Feb 22, 2019 6.070 6.200 6.070 6.180 529,400 +0.13(+2.15%)
Feb 21, 2019 6.140 6.180 5.975 6.050 618,266 -0.07(-1.14%)
Feb 20, 2019 6.110 6.320 6.110 6.120 870,781 +0.01(+0.16%)
Feb 19, 2019 6.030 6.200 5.990 6.110 1,006,514 +0.02(+0.33%)
Feb 15, 2019 5.920 6.150 5.890 6.090 925,500 +0.22(+3.75%)
Feb 14, 2019 5.850 5.960 5.680 5.870 405,241 -0.04(-0.68%)
Feb 13, 2019 5.840 5.970 5.820 5.910 568,201 +0.10(+1.72%)
Feb 12, 2019 5.840 5.870 5.730 5.810 911,165 +0.05(+0.87%)
Feb 11, 2019 5.640 5.790 5.604 5.760 396,539 +0.15(+2.67%)
Feb 08, 2019 5.470 5.630 5.410 5.610 423,900 +0.08(+1.45%)
Feb 07, 2019 5.480 5.700 5.425 5.530 773,641 +0.00(+0.00%)
Feb 06, 2019 5.400 5.550 5.350 5.530 546,563 +0.13(+2.41%)
Feb 05, 2019 5.280 5.480 5.270 5.400 726,743 +0.14(+2.66%)
Feb 04, 2019 5.110 5.300 5.090 5.260 392,217 +0.12(+2.33%)
Feb 01, 2019 5.100 5.250 5.030 5.140 439,500 +0.04(+0.78%)
Jan 31, 2019 5.120 5.240 5.050 5.100 484,654 -0.04(-0.78%)
Jan 30, 2019 5.110 5.210 4.990 5.140 445,562 +0.05(+0.98%)
Jan 29, 2019 5.160 5.270 5.030 5.090 784,636 -0.07(-1.36%)
Jan 28, 2019 4.950 5.250 4.920 5.160 486,477 +0.15(+2.99%)
Jan 25, 2019 4.970 5.190 4.960 5.010 500,600 +0.10(+2.04%)
Jan 24, 2019 4.890 4.970 4.800 4.910 359,366 +0.03(+0.61%)
Jan 23, 2019 4.970 5.140 4.850 4.880 788,623 -0.06(-1.21%)
Jan 22, 2019 4.900 5.110 4.840 4.940 890,187 -0.01(-0.20%)
Jan 18, 2019 5.030 5.100 4.910 4.950 659,500 -0.06(-1.20%)
Jan 17, 2019 4.960 5.140 4.930 5.010 923,626 +0.01(+0.20%)
Jan 16, 2019 5.090 5.280 4.940 5.000 832,424 -0.06(-1.19%)
Jan 15, 2019 5.190 5.250 4.980 5.060 701,155 -0.14(-2.69%)
Jan 14, 2019 5.130 5.390 5.035 5.200 826,622 +0.01(+0.19%)
Jan 11, 2019 5.100 5.330 5.020 5.190 678,500 +0.05(+0.97%)
Jan 10, 2019 4.960 5.150 4.890 5.140 947,962 +0.13(+2.59%)
Jan 09, 2019 4.650 5.020 4.580 5.010 804,195 +0.40(+8.68%)
Jan 08, 2019 4.620 4.720 4.410 4.610 1,043,263 +0.15(+3.36%)
Jan 07, 2019 4.290 4.560 4.220 4.460 985,172 +0.14(+3.24%)
Jan 04, 2019 4.110 4.370 4.080 4.320 854,500 +0.28(+6.93%)
Jan 03, 2019 4.230 4.250 3.950 4.040 1,422,512 -0.23(-5.39%)
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.