Skip to main content

Hope Bancorp Inc (NQ: HOPE )

12.39 -0.13 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.80 13.11 12.73 12.76 924,137 -0.12(-0.96%)
Apr 29, 2021 13.08 13.20 12.86 12.88 807,401 +0.01(+0.10%)
Apr 28, 2021 13.11 13.30 12.77 12.87 998,682 -0.37(-2.82%)
Apr 27, 2021 13.22 13.28 13.06 13.24 824,861 +0.09(+0.71%)
Apr 26, 2021 13.32 13.52 13.13 13.15 673,916 -0.11(-0.83%)
Apr 23, 2021 12.75 13.37 12.71 13.26 879,542 +0.58(+4.56%)
Apr 22, 2021 12.83 12.93 12.66 12.68 547,704 -0.17(-1.32%)
Apr 21, 2021 12.50 12.88 12.47 12.85 719,993 +0.29(+2.30%)
Apr 20, 2021 12.93 12.94 12.47 12.56 1,249,943 -0.51(-3.90%)
Apr 19, 2021 13.11 13.21 12.96 13.07 670,307 -0.03(-0.26%)
Apr 16, 2021 13.28 13.30 12.98 13.11 730,814 +0.02(+0.13%)
Apr 15, 2021 13.03 13.11 12.84 13.09 702,018 +0.10(+0.79%)
Apr 14, 2021 12.85 13.19 12.85 12.99 688,285 +0.13(+1.03%)
Apr 13, 2021 13.04 13.14 12.71 12.85 777,981 -0.29(-2.23%)
Apr 12, 2021 13.00 13.17 13.00 13.15 587,329 +0.17(+1.31%)
Apr 09, 2021 12.99 13.06 12.88 12.98 564,907 +0.11(+0.86%)
Apr 08, 2021 12.86 13.05 12.54 12.87 892,054 +0.01(+0.07%)
Apr 07, 2021 13.00 13.00 12.75 12.86 752,142 -0.07(-0.53%)
Apr 06, 2021 12.98 13.08 12.80 12.93 698,635 -0.08(-0.59%)
Apr 05, 2021 13.14 13.21 12.87 13.00 820,437 -0.02(-0.16%)
Apr 01, 2021 12.85 13.04 12.68 13.02 854,126 +0.23(+1.76%)
Mar 31, 2021 13.01 13.07 12.74 12.80 1,187,216 -0.29(-2.21%)
Mar 30, 2021 12.88 13.16 12.85 13.09 1,010,347 +0.34(+2.67%)
Mar 29, 2021 12.99 13.19 12.65 12.75 1,086,882 -0.45(-3.41%)
Mar 26, 2021 13.16 13.27 12.99 13.20 945,199 +0.25(+1.90%)
Mar 25, 2021 12.53 13.02 12.41 12.95 1,094,611 +0.37(+2.90%)
Mar 24, 2021 12.69 13.19 12.58 12.59 919,860 +0.09(+0.68%)
Mar 23, 2021 12.77 12.84 12.42 12.50 1,099,457 -0.37(-2.90%)
Mar 22, 2021 13.30 13.30 12.80 12.88 843,957 -0.60(-4.48%)
Mar 19, 2021 13.28 13.57 13.11 13.48 2,642,509 +0.02(+0.13%)
Mar 18, 2021 13.79 14.12 13.36 13.46 1,354,672 -0.17(-1.25%)
Mar 17, 2021 13.66 13.84 13.50 13.63 1,705,636 +0.10(+0.75%)
Mar 16, 2021 13.30 13.54 13.21 13.53 1,046,636 +0.08(+0.57%)
Mar 15, 2021 13.78 13.81 13.23 13.45 1,765,226 -0.34(-2.46%)
Mar 12, 2021 13.45 13.81 13.39 13.79 1,539,758 +0.57(+4.31%)
Mar 11, 2021 12.85 13.24 12.85 13.22 1,207,098 +0.13(+0.97%)
Mar 10, 2021 12.63 13.13 12.55 13.10 1,435,094 +0.41(+3.25%)
Mar 09, 2021 12.88 12.90 12.48 12.68 1,428,109 -0.32(-2.45%)
Mar 08, 2021 12.73 13.11 12.55 13.00 1,191,182 +0.49(+3.94%)
Mar 05, 2021 12.23 12.57 12.12 12.51 1,248,185 +0.55(+4.58%)
Mar 04, 2021 11.84 12.15 11.76 11.96 1,206,409 +0.14(+1.19%)
Mar 03, 2021 11.60 12.19 11.51 11.82 1,110,216 +0.33(+2.88%)
Mar 02, 2021 11.61 11.68 11.41 11.49 885,675 -0.14(-1.24%)
Mar 01, 2021 11.59 11.66 11.40 11.63 945,851 +0.45(+4.03%)
Feb 26, 2021 11.24 11.46 10.96 11.18 1,542,228 -0.17(-1.50%)
Feb 25, 2021 11.74 11.74 11.34 11.35 1,295,802 -0.14(-1.26%)
Feb 24, 2021 11.13 11.54 11.13 11.50 966,605 +0.43(+3.92%)
Feb 23, 2021 10.95 11.20 10.91 11.07 1,119,905 +0.18(+1.64%)
Feb 22, 2021 10.58 11.02 10.58 10.89 943,508 +0.31(+2.89%)
Feb 19, 2021 10.37 10.59 10.37 10.58 912,959 +0.17(+1.63%)
Feb 18, 2021 10.42 10.51 10.33 10.41 618,091 -0.07(-0.65%)
Feb 17, 2021 10.44 10.58 10.36 10.48 665,482 +0.04(+0.41%)
Feb 16, 2021 10.35 10.56 10.35 10.44 1,540,251 +0.13(+1.24%)
Feb 12, 2021 10.28 10.37 10.18 10.31 412,178 +0.06(+0.58%)
Feb 11, 2021 10.50 10.50 10.13 10.25 798,384 -0.20(-1.95%)
Feb 10, 2021 10.54 10.60 10.41 10.45 519,081 +0.00(+0.00%)
Feb 09, 2021 9.928 10.49 9.799 10.45 620,156 +0.17(+1.65%)
Feb 08, 2021 10.14 10.28 10.02 10.28 712,486 +0.26(+2.63%)
Feb 05, 2021 10.13 10.13 9.842 10.02 583,263 -0.00(-0.04%)
Feb 04, 2021 9.808 10.10 9.808 10.02 787,339 +0.25(+2.57%)
Feb 03, 2021 9.740 9.832 9.597 9.774 818,784 +0.02(+0.17%)
Feb 02, 2021 9.799 9.908 9.656 9.757 495,563 +0.10(+1.04%)
Feb 01, 2021 9.438 9.715 9.278 9.656 631,248 +0.27(+2.86%)
Jan 29, 2021 9.681 9.765 9.295 9.387 1,264,571 -0.30(-3.12%)
Jan 28, 2021 9.841 9.883 9.572 9.690 1,048,484 +0.12(+1.23%)
Jan 27, 2021 9.614 10.05 9.467 9.572 1,094,976 -0.60(-5.94%)
Jan 26, 2021 10.52 10.52 10.16 10.18 672,540 -0.14(-1.38%)
Jan 25, 2021 10.27 10.34 10.06 10.32 896,639 -0.11(-1.05%)
Jan 22, 2021 10.14 10.47 10.13 10.43 746,261 +0.17(+1.64%)
Jan 21, 2021 10.39 10.44 10.21 10.26 797,111 -0.13(-1.29%)
Jan 20, 2021 10.44 10.50 10.31 10.39 661,339 -0.08(-0.72%)
Jan 19, 2021 10.50 10.51 10.29 10.47 706,458 +0.08(+0.81%)
Jan 15, 2021 10.36 10.50 10.29 10.39 726,134 -0.20(-1.86%)
Jan 14, 2021 10.57 10.70 10.32 10.58 678,968 +0.28(+2.73%)
Jan 13, 2021 10.33 10.38 10.20 10.30 658,708 -0.10(-0.97%)
Jan 12, 2021 10.27 10.41 10.10 10.40 885,649 +0.33(+3.25%)
Jan 11, 2021 9.975 10.16 9.799 10.08 863,998 +0.04(+0.42%)
Jan 08, 2021 10.32 10.39 9.832 10.03 799,497 -0.29(-2.77%)
Jan 07, 2021 10.31 10.45 10.25 10.32 696,863 +0.10(+0.99%)
Jan 06, 2021 9.622 10.47 9.383 10.22 1,736,574 +0.93(+10.04%)
Jan 05, 2021 9.177 9.471 9.177 9.287 889,656 +0.10(+1.10%)
Jan 04, 2021 9.253 9.320 8.942 9.186 1,137,758 +0.03(+0.27%)
Dec 31, 2020 9.161 9.161 9.161 438,557 +0.02(+0.18%)
Dec 30, 2020 9.043 9.194 9.043 9.144 438,557 +0.09(+1.02%)
Dec 29, 2020 9.312 9.312 9.026 9.051 685,188 -0.21(-2.27%)
Dec 28, 2020 9.135 9.392 9.068 9.261 995,836 +0.20(+2.22%)
Dec 24, 2020 9.093 9.093 8.913 9.060 559,160 -0.03(-0.28%)
Dec 23, 2020 8.690 9.093 8.657 9.085 839,268 +0.47(+5.46%)
Dec 22, 2020 8.682 8.787 8.556 8.615 812,236 -0.09(-1.06%)
Dec 21, 2020 8.682 8.884 8.569 8.707 874,645 -0.02(-0.19%)
Dec 18, 2020 8.976 9.077 8.690 8.724 2,580,712 -0.27(-2.99%)
Dec 17, 2020 8.925 9.123 8.800 8.993 1,107,504 +0.05(+0.56%)
Dec 16, 2020 9.093 9.110 8.925 8.942 936,757 -0.08(-0.93%)
Dec 15, 2020 8.959 9.077 8.808 9.026 658,571 +0.16(+1.80%)
Dec 14, 2020 9.110 9.211 8.854 8.867 941,390 -0.07(-0.75%)
Dec 11, 2020 8.934 9.140 8.905 8.934 767,579 -0.13(-1.44%)
Dec 10, 2020 8.892 9.110 8.791 9.064 984,078 +0.05(+0.51%)
Dec 09, 2020 9.043 9.194 8.938 9.018 1,156,828 +0.08(+0.94%)
Dec 08, 2020 8.741 8.946 8.674 8.934 724,788 +0.07(+0.76%)
Dec 07, 2020 8.707 8.892 8.615 8.867 839,739 +0.05(+0.57%)
Dec 04, 2020 8.573 8.833 8.514 8.816 1,194,661 +0.39(+4.69%)
Dec 03, 2020 8.329 8.489 8.191 8.422 890,864 +0.13(+1.62%)
Dec 02, 2020 8.044 8.321 8.003 8.287 511,461 +0.22(+2.71%)
Dec 01, 2020 8.111 8.313 8.061 8.069 852,685 +0.11(+1.37%)
Nov 30, 2020 8.338 8.384 7.931 7.960 825,512 -0.49(-5.77%)
Nov 27, 2020 8.480 8.514 8.262 8.447 478,888 -0.13(-1.47%)
Nov 25, 2020 8.581 8.800 8.447 8.573 687,665 -0.14(-1.64%)
Nov 24, 2020 8.338 8.774 8.296 8.716 1,381,877 +0.56(+6.90%)
Nov 23, 2020 8.111 8.262 7.926 8.153 1,157,771 +0.18(+2.32%)
Nov 20, 2020 7.935 7.977 7.834 7.968 612,753 -0.08(-1.04%)
Nov 19, 2020 7.977 8.069 7.884 8.052 742,897 -0.01(-0.10%)
Nov 18, 2020 8.287 8.355 8.061 8.061 723,241 -0.13(-1.64%)
Nov 17, 2020 8.119 8.233 7.998 8.195 1,278,491 -0.06(-0.76%)
Nov 16, 2020 8.187 8.321 7.960 8.258 1,070,786 +0.40(+5.07%)
Nov 13, 2020 7.767 7.935 7.746 7.859 680,281 +0.20(+2.58%)
Nov 12, 2020 7.691 7.716 7.523 7.662 1,236,762 -0.19(-2.41%)
Nov 11, 2020 8.212 8.212 7.750 7.851 734,780 -0.33(-4.00%)
Nov 10, 2020 7.817 8.212 7.800 8.178 1,487,105 +0.42(+5.41%)
Nov 09, 2020 7.229 8.061 7.146 7.758 2,319,585 +0.98(+14.50%)
Nov 06, 2020 6.986 7.028 6.751 6.776 762,935 -0.14(-2.06%)
Nov 05, 2020 6.600 6.944 6.591 6.919 1,562,427 +0.34(+5.24%)
Nov 04, 2020 7.028 7.036 6.574 6.574 1,725,899 -0.68(-9.38%)
Nov 03, 2020 7.103 7.313 7.053 7.255 989,061 +0.31(+4.47%)
Nov 02, 2020 6.885 6.961 6.768 6.944 748,158 +0.17(+2.48%)
Oct 30, 2020 6.650 6.784 6.566 6.776 1,110,102 +0.08(+1.25%)
Oct 29, 2020 6.449 6.717 6.398 6.692 1,193,063 +0.17(+2.57%)
Oct 28, 2020 6.557 6.697 6.491 6.524 1,009,603 -0.21(-3.18%)
Oct 27, 2020 7.019 7.027 6.730 6.739 813,248 -0.31(-4.33%)
Oct 26, 2020 7.011 7.068 6.924 7.044 743,190 -0.09(-1.21%)
Oct 23, 2020 7.134 7.258 6.994 7.130 917,323 +0.08(+1.11%)
Oct 22, 2020 6.706 7.068 6.689 7.052 958,581 +0.36(+5.43%)
Oct 21, 2020 7.011 7.011 6.648 6.689 774,096 +0.06(+0.87%)
Oct 20, 2020 6.631 6.767 6.475 6.631 1,233,014 +0.16(+2.42%)
Oct 19, 2020 6.664 6.664 6.466 6.475 692,199 -0.13(-2.00%)
Oct 16, 2020 6.582 6.685 6.503 6.607 700,662 -0.05(-0.68%)
Oct 15, 2020 6.334 6.706 6.301 6.652 980,502 +0.24(+3.66%)
Oct 14, 2020 6.516 6.644 6.409 6.417 1,156,081 -0.12(-1.89%)
Oct 13, 2020 6.689 6.722 6.516 6.541 908,301 -0.22(-3.29%)
Oct 12, 2020 6.640 6.772 6.532 6.763 838,691 +0.09(+1.36%)
Oct 09, 2020 6.871 6.895 6.640 6.673 895,742 -0.14(-2.06%)
Oct 08, 2020 6.763 6.862 6.714 6.813 479,721 +0.12(+1.72%)
Oct 07, 2020 6.681 6.838 6.619 6.697 1,026,039 +0.07(+1.12%)
Oct 06, 2020 6.706 6.912 6.615 6.623 1,099,728 +0.02(+0.37%)
Oct 05, 2020 6.491 6.631 6.466 6.598 698,168 +0.21(+3.36%)
Oct 02, 2020 6.103 6.409 6.103 6.384 950,786 +0.16(+2.65%)
Oct 01, 2020 6.219 6.301 6.079 6.219 914,818 -0.04(-0.59%)
Sep 30, 2020 6.252 6.376 6.145 6.256 1,154,970 +0.03(+0.46%)
Sep 29, 2020 6.268 6.310 6.112 6.227 680,856 -0.08(-1.31%)
Sep 28, 2020 6.161 6.347 6.161 6.310 1,067,618 +0.29(+4.87%)
Sep 25, 2020 5.897 6.062 5.897 6.017 984,370 +0.03(+0.48%)
Sep 24, 2020 5.873 6.165 5.802 5.988 1,092,672 +0.13(+2.18%)
Sep 23, 2020 6.029 6.326 5.856 5.860 1,326,732 -0.15(-2.54%)
Sep 22, 2020 6.103 6.227 5.980 6.013 1,079,772 -0.10(-1.62%)
Sep 21, 2020 6.318 6.409 6.029 6.112 1,272,405 -0.35(-5.48%)
Sep 18, 2020 6.598 6.598 6.409 6.466 2,730,147 -0.02(-0.38%)
Sep 17, 2020 6.450 6.524 6.421 6.491 1,019,376 -0.06(-0.88%)
Sep 16, 2020 6.541 6.697 6.437 6.549 1,108,254 +0.02(+0.25%)
Sep 15, 2020 6.689 6.706 6.524 6.532 726,141 -0.15(-2.28%)
Sep 14, 2020 6.673 6.743 6.607 6.685 785,282 +0.05(+0.68%)
Sep 11, 2020 6.640 6.681 6.565 6.640 774,499 -0.01(-0.12%)
Sep 10, 2020 6.755 6.796 6.640 6.648 1,071,265 -0.09(-1.35%)
Sep 09, 2020 6.838 6.895 6.693 6.739 1,115,749 -0.07(-0.97%)
Sep 08, 2020 7.110 7.225 6.796 6.805 1,040,376 -0.39(-5.39%)
Sep 04, 2020 7.209 7.283 7.011 7.192 927,871 +0.17(+2.47%)
Sep 03, 2020 7.035 7.341 6.994 7.019 1,105,321 +0.03(+0.47%)
Sep 02, 2020 6.978 7.051 6.912 6.986 583,269 +0.00(+0.06%)
Sep 01, 2020 6.904 7.012 6.857 6.982 626,471 +0.00(+0.06%)
Aug 31, 2020 7.035 7.176 6.945 6.978 809,225 -0.10(-1.40%)
Aug 28, 2020 7.151 7.151 6.986 7.077 566,810 -0.02(-0.23%)
Aug 27, 2020 6.945 7.184 6.945 7.093 531,201 +0.13(+1.90%)
Aug 26, 2020 7.093 7.200 6.916 6.961 786,634 -0.16(-2.26%)
Aug 25, 2020 7.143 7.242 7.056 7.122 1,134,398 -0.01(-0.17%)
Aug 24, 2020 6.912 7.143 6.788 7.134 1,402,582 +0.32(+4.72%)
Aug 21, 2020 6.846 6.982 6.780 6.813 2,937,836 -0.07(-1.08%)
Aug 20, 2020 6.895 6.945 6.821 6.887 1,607,033 -0.09(-1.30%)
Aug 19, 2020 7.002 7.081 6.912 6.978 831,397 +0.02(+0.36%)
Aug 18, 2020 7.159 7.159 6.945 6.953 1,165,919 -0.21(-2.99%)
Aug 17, 2020 7.299 7.316 7.143 7.167 688,550 -0.19(-2.63%)
Aug 14, 2020 7.176 7.423 7.134 7.361 925,446 +0.10(+1.42%)
Aug 13, 2020 7.440 7.464 7.221 7.258 858,874 -0.26(-3.51%)
Aug 12, 2020 7.720 7.720 7.407 7.522 1,169,832 +0.00(+0.00%)
Aug 11, 2020 7.613 7.745 7.489 7.522 910,814 +0.09(+1.22%)
Aug 10, 2020 7.275 7.610 7.275 7.431 1,119,977 +0.19(+2.62%)
Aug 07, 2020 6.879 7.258 6.821 7.242 1,547,786 +0.34(+4.90%)
Aug 06, 2020 7.001 7.106 6.895 6.904 1,050,192 -0.15(-2.07%)
Aug 05, 2020 6.944 7.090 6.855 7.050 1,578,693 +0.21(+3.08%)
Aug 04, 2020 6.749 6.855 6.676 6.839 983,108 +0.06(+0.96%)
Aug 03, 2020 6.822 6.920 6.717 6.774 1,258,463 -0.06(-0.95%)
Jul 31, 2020 6.603 6.839 6.530 6.839 1,789,522 +0.19(+2.93%)
Jul 30, 2020 6.709 6.757 6.482 6.644 1,097,009 -0.19(-2.85%)
Jul 29, 2020 6.684 6.839 6.559 6.839 1,015,861 +0.14(+2.06%)
Jul 28, 2020 6.806 6.895 6.693 6.701 786,742 -0.13(-1.90%)
Jul 27, 2020 6.960 6.960 6.749 6.830 868,810 -0.18(-2.60%)
Jul 24, 2020 7.050 7.220 6.912 7.013 924,777 -0.08(-1.09%)
Jul 23, 2020 6.806 7.110 6.806 7.090 1,639,400 +0.26(+3.74%)
Jul 22, 2020 6.993 7.098 6.762 6.835 1,180,869 -0.33(-4.64%)
Jul 21, 2020 6.725 7.171 6.725 7.167 1,665,838 +0.56(+8.40%)
Jul 20, 2020 6.863 6.912 6.579 6.611 964,845 -0.32(-4.68%)
Jul 17, 2020 7.236 7.317 6.883 6.936 1,335,146 -0.34(-4.68%)
Jul 16, 2020 7.212 7.409 7.131 7.277 749,694 +0.00(+0.00%)
Jul 15, 2020 7.098 7.325 7.074 7.277 1,241,455 +0.37(+5.34%)
Jul 14, 2020 6.912 7.058 6.757 6.908 1,124,803 -0.11(-1.62%)
Jul 13, 2020 7.041 7.196 6.879 7.021 1,465,464 +0.10(+1.47%)
Jul 10, 2020 6.620 6.968 6.620 6.920 1,011,806 +0.28(+4.28%)
Jul 09, 2020 6.952 7.090 6.595 6.636 1,360,942 -0.38(-5.43%)
Jul 08, 2020 6.936 7.066 6.798 7.017 2,002,399 +0.05(+0.70%)
Jul 07, 2020 7.009 7.212 6.904 6.968 2,195,782 -0.15(-2.05%)
Jul 06, 2020 7.252 7.342 7.058 7.114 917,969 +0.10(+1.39%)
Jul 02, 2020 7.301 7.443 6.968 7.017 1,090,330 -0.09(-1.26%)
Jul 01, 2020 7.512 7.585 7.090 7.106 884,348 -0.37(-4.99%)
Jun 30, 2020 7.269 7.524 7.236 7.479 986,816 +0.19(+2.67%)
Jun 29, 2020 7.009 7.346 6.944 7.285 1,131,533 +0.39(+5.65%)
Jun 26, 2020 7.017 7.017 6.701 6.895 2,154,034 -0.30(-4.23%)
Jun 25, 2020 6.895 7.204 6.839 7.200 1,031,088 +0.28(+4.11%)
Jun 24, 2020 7.236 7.236 6.895 6.916 965,236 -0.43(-5.91%)
Jun 23, 2020 7.609 7.658 7.325 7.350 1,093,302 -0.11(-1.41%)
Jun 22, 2020 7.382 7.552 7.301 7.455 715,927 -0.02(-0.33%)
Jun 19, 2020 7.512 7.573 7.285 7.479 3,031,599 +0.03(+0.44%)
Jun 18, 2020 7.333 7.650 7.333 7.447 1,203,404 +0.02(+0.22%)
Jun 17, 2020 7.836 7.869 7.415 7.431 925,851 -0.45(-5.76%)
Jun 16, 2020 7.877 8.015 7.634 7.885 1,063,225 +0.37(+4.97%)
Jun 15, 2020 7.220 7.601 7.058 7.512 1,377,541 +0.03(+0.38%)
Jun 12, 2020 7.674 7.674 7.220 7.484 1,174,401 +0.19(+2.61%)
Jun 11, 2020 7.642 7.690 7.260 7.293 1,373,095 -0.86(-10.55%)
Jun 10, 2020 8.664 8.672 8.137 8.153 1,162,639 -0.52(-5.94%)
Jun 09, 2020 8.550 8.850 8.502 8.668 1,397,632 -0.25(-2.78%)
Jun 08, 2020 9.205 9.205 8.493 8.915 1,627,513 +0.47(+5.62%)
Jun 05, 2020 8.477 8.794 8.412 8.441 1,820,340 +0.49(+6.17%)
Jun 04, 2020 7.780 8.019 7.658 7.950 2,004,082 +0.10(+1.24%)
Jun 03, 2020 7.772 7.982 7.772 7.853 1,441,710 +0.32(+4.31%)
Jun 02, 2020 7.707 7.788 7.463 7.528 704,279 -0.06(-0.85%)
Jun 01, 2020 7.666 7.869 7.593 7.593 704,666 -0.11(-1.42%)
May 29, 2020 7.804 7.820 7.552 7.703 861,170 -0.27(-3.41%)
May 28, 2020 8.664 8.664 7.926 7.974 941,292 -0.49(-5.80%)
May 27, 2020 8.169 8.514 8.055 8.465 906,836 +0.58(+7.36%)
May 26, 2020 7.384 7.958 7.384 7.885 1,151,477 +0.61(+8.36%)
May 22, 2020 7.398 7.488 7.155 7.277 542,884 -0.11(-1.43%)
May 21, 2020 7.342 7.536 7.317 7.382 658,951 +0.00(+0.00%)
May 20, 2020 7.058 7.431 6.952 7.382 1,178,369 +0.45(+6.50%)
May 19, 2020 7.317 7.358 6.928 6.932 843,626 -0.46(-6.20%)
May 18, 2020 6.895 7.488 6.895 7.390 1,494,435 +0.79(+12.05%)
May 15, 2020 6.571 6.676 6.474 6.595 1,109,437 +0.00(+0.00%)
May 14, 2020 6.384 6.684 6.141 6.595 988,132 +0.03(+0.49%)
May 13, 2020 6.717 6.741 6.356 6.563 999,669 -0.27(-3.92%)
May 12, 2020 7.260 7.358 6.802 6.830 1,134,555 -0.42(-5.82%)
May 11, 2020 7.471 7.528 7.236 7.252 1,093,910 -0.39(-5.15%)
May 08, 2020 7.333 7.670 7.228 7.646 1,029,804 +0.62(+8.83%)
May 07, 2020 7.090 7.228 6.993 7.025 689,966 +0.02(+0.35%)
May 06, 2020 7.200 7.272 6.945 7.001 1,179,642 -0.16(-2.23%)
May 05, 2020 7.424 7.536 7.121 7.160 782,034 -0.10(-1.43%)
May 04, 2020 7.320 7.408 7.137 7.264 873,005 -0.20(-2.67%)
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.