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

Suzano Papel E Celul ADR (NY: SUZ )

9.510 -0.330 (-3.35%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 29, 2022 9.826 9.863 9.383 9.415 1,455,955 -0.28(-2.88%)
Apr 28, 2022 9.397 9.695 9.236 9.695 1,489,785 +0.21(+2.16%)
Apr 27, 2022 9.509 9.667 9.490 9.490 1,288,302 -0.01(-0.10%)
Apr 26, 2022 9.928 9.965 9.499 9.499 1,204,489 -0.40(-4.05%)
Apr 25, 2022 9.835 10.01 9.611 9.900 1,549,341 -0.10(-1.02%)
Apr 22, 2022 10.22 10.25 9.970 10.00 1,406,248 -0.22(-2.19%)
Apr 21, 2022 10.61 10.76 10.17 10.23 691,998 -0.33(-3.09%)
Apr 20, 2022 10.51 10.60 10.47 10.55 803,437 +0.07(+0.62%)
Apr 19, 2022 10.41 10.52 10.38 10.49 890,343 +0.02(+0.18%)
Apr 18, 2022 10.55 10.58 10.39 10.47 1,219,373 -0.16(-1.49%)
Apr 14, 2022 10.71 10.74 10.55 10.63 822,393 -0.12(-1.13%)
Apr 13, 2022 10.65 10.80 10.65 10.75 1,589,995 +0.05(+0.44%)
Apr 12, 2022 10.85 10.94 10.66 10.70 771,031 -0.07(-0.69%)
Apr 11, 2022 10.88 10.92 10.73 10.78 702,830 -0.04(-0.34%)
Apr 08, 2022 10.63 10.91 10.62 10.81 791,302 +0.04(+0.35%)
Apr 07, 2022 10.89 10.93 10.66 10.78 964,863 -0.14(-1.28%)
Apr 06, 2022 10.82 11.05 10.81 10.92 1,560,902 +0.07(+0.69%)
Apr 05, 2022 10.94 11.12 10.78 10.84 1,780,264 -0.12(-1.11%)
Apr 04, 2022 11.01 11.09 10.92 10.96 627,768 +0.06(+0.51%)
Apr 01, 2022 10.93 10.95 10.70 10.91 1,284,012 +0.07(+0.69%)
Mar 31, 2022 11.18 11.22 10.83 10.83 1,001,827 -0.34(-3.09%)
Mar 30, 2022 11.20 11.23 11.00 11.18 785,554 +0.01(+0.08%)
Mar 29, 2022 11.23 11.42 11.13 11.17 932,636 -0.08(-0.75%)
Mar 28, 2022 11.11 11.28 11.03 11.25 1,329,249 +0.04(+0.33%)
Mar 25, 2022 11.37 11.49 11.12 11.21 2,323,942 -0.44(-3.76%)
Mar 24, 2022 11.68 11.91 11.53 11.65 1,504,395 +0.16(+1.38%)
Mar 23, 2022 11.54 11.66 11.44 11.49 957,787 -0.05(-0.40%)
Mar 22, 2022 11.70 11.70 11.48 11.54 892,890 -0.09(-0.80%)
Mar 21, 2022 11.81 11.90 11.60 11.63 1,149,190 -0.32(-2.65%)
Mar 18, 2022 11.35 11.96 11.32 11.95 3,176,964 +0.60(+5.25%)
Mar 17, 2022 11.31 11.38 11.17 11.35 1,790,282 +0.26(+2.35%)
Mar 16, 2022 10.82 11.16 10.81 11.09 1,428,040 +0.52(+4.94%)
Mar 15, 2022 10.67 10.72 10.42 10.57 1,343,838 -0.28(-2.58%)
Mar 14, 2022 11.13 11.21 10.80 10.85 1,580,325 -0.38(-3.40%)
Mar 11, 2022 11.38 11.45 11.08 11.23 1,683,441 -0.06(-0.50%)
Mar 10, 2022 10.82 11.31 10.82 11.29 1,337,893 +0.29(+2.63%)
Mar 09, 2022 10.55 11.12 10.46 11.00 2,874,401 +0.34(+3.24%)
Mar 08, 2022 10.78 10.80 10.53 10.66 1,528,683 +0.13(+1.24%)
Mar 07, 2022 10.69 10.80 10.52 10.52 1,898,761 +0.02(+0.18%)
Mar 04, 2022 9.947 10.51 9.937 10.51 2,514,804 +0.57(+5.72%)
Mar 03, 2022 9.900 9.965 9.672 9.937 1,858,694 -0.10(-1.02%)
Mar 02, 2022 9.910 10.07 9.751 10.04 1,405,290 +0.08(+0.84%)
Mar 01, 2022 9.975 10.09 9.872 9.956 704,774 -0.01(-0.09%)
Feb 28, 2022 9.844 9.965 9.788 9.965 1,027,640 +0.05(+0.47%)
Feb 25, 2022 9.639 9.928 9.588 9.919 1,948,222 +0.13(+1.33%)
Feb 24, 2022 9.742 9.826 9.644 9.788 2,180,158 -0.19(-1.87%)
Feb 23, 2022 10.13 10.18 9.826 9.975 2,737,499 -0.47(-4.46%)
Feb 22, 2022 10.48 10.62 10.42 10.44 1,919,660 +0.12(+1.17%)
Feb 18, 2022 10.32 0 -0.08(-0.81%)
Feb 17, 2022 10.36 10.48 10.29 10.40 1,308,441 -0.02(-0.18%)
Feb 16, 2022 10.34 10.51 10.34 10.42 888,746 +0.07(+0.63%)
Feb 15, 2022 10.50 10.50 10.29 10.36 924,690 -0.07(-0.72%)
Feb 14, 2022 10.38 10.52 10.32 10.43 1,463,543 +0.22(+2.19%)
Feb 11, 2022 10.38 10.41 10.16 10.21 1,490,170 -0.18(-1.71%)
Feb 10, 2022 10.54 10.60 10.31 10.38 914,680 -0.36(-3.38%)
Feb 09, 2022 10.78 10.92 10.73 10.75 984,095 +0.05(+0.44%)
Feb 08, 2022 10.62 10.79 10.60 10.70 765,472 -0.02(-0.17%)
Feb 07, 2022 10.67 10.76 10.58 10.72 622,989 +0.14(+1.32%)
Feb 04, 2022 10.28 10.64 10.22 10.58 1,165,997 +0.20(+1.88%)
Feb 03, 2022 10.49 10.36 10.38 588,899 -0.15(-1.42%)
Feb 02, 2022 10.57 10.64 10.45 10.53 759,228 +0.00(+0.00%)
Feb 01, 2022 10.44 10.69 10.44 10.53 1,189,269 +0.10(+0.98%)
Jan 31, 2022 10.42 10.30 10.43 688,557 +0.16(+1.54%)
Jan 28, 2022 9.956 10.30 9.868 10.27 1,145,576 +0.17(+1.66%)
Jan 27, 2022 9.872 10.12 9.807 10.11 1,304,969 +0.55(+5.76%)
Jan 26, 2022 9.704 9.732 9.490 9.555 893,889 -0.18(-1.82%)
Jan 25, 2022 9.574 9.756 9.485 9.732 1,115,759 -0.13(-1.32%)
Jan 24, 2022 10.02 10.04 9.774 9.863 1,229,640 -0.30(-2.94%)
Jan 21, 2022 10.42 10.44 10.16 10.16 789,956 -0.20(-1.89%)
Jan 20, 2022 10.63 10.64 10.32 10.36 856,185 -0.22(-2.11%)
Jan 19, 2022 10.61 10.66 10.52 10.58 558,190 +0.21(+2.04%)
Jan 18, 2022 10.41 10.43 10.24 10.37 537,707 -0.12(-1.14%)
Jan 14, 2022 10.49 0 +0.03(+0.26%)
Jan 13, 2022 10.33 10.52 10.33 10.46 1,803,180 +0.13(+1.25%)
Jan 12, 2022 10.07 10.33 10.07 10.33 1,106,393 +0.45(+4.57%)
Jan 11, 2022 9.669 9.978 9.642 9.881 693,281 +0.25(+2.58%)
Jan 10, 2022 9.697 9.701 9.471 9.632 1,042,834 -0.07(-0.76%)
Jan 07, 2022 9.660 9.761 9.614 9.706 669,580 +0.03(+0.29%)
Jan 06, 2022 9.743 9.780 9.651 9.678 790,102 -0.02(-0.19%)
Jan 05, 2022 9.927 9.955 9.678 9.697 703,718 -0.16(-1.59%)
Jan 04, 2022 9.780 9.947 9.724 9.853 610,695 +0.17(+1.71%)
Jan 03, 2022 9.798 9.798 9.651 9.688 662,354 -0.26(-2.59%)
Dec 31, 2021 9.918 10.05 9.844 9.945 192,356 -0.01(-0.09%)
Dec 30, 2021 9.780 10.01 9.780 9.955 507,105 +0.36(+3.74%)
Dec 29, 2021 9.724 9.752 9.568 9.595 421,760 -0.16(-1.61%)
Dec 28, 2021 9.816 9.849 9.734 9.752 318,942 -0.14(-1.40%)
Dec 27, 2021 9.890 9.964 9.816 9.890 429,888 +0.11(+1.13%)
Dec 23, 2021 9.734 9.789 9.646 9.780 486,036 +0.07(+0.76%)
Dec 22, 2021 9.614 9.720 9.490 9.706 523,421 +0.07(+0.76%)
Dec 21, 2021 9.632 9.701 9.586 9.632 833,847 +0.03(+0.29%)
Dec 20, 2021 9.706 9.747 9.595 9.605 849,982 -0.37(-3.69%)
Dec 17, 2021 9.872 10.06 9.816 9.973 1,100,720 +0.20(+2.07%)
Dec 16, 2021 9.586 9.798 9.531 9.770 761,709 +0.24(+2.51%)
Dec 15, 2021 9.467 9.540 9.356 9.531 864,318 +0.17(+1.77%)
Dec 14, 2021 9.669 9.747 9.342 9.365 964,765 -0.04(-0.39%)
Dec 13, 2021 9.568 9.609 9.402 9.402 732,273 -0.23(-2.39%)
Dec 10, 2021 9.494 9.706 9.494 9.632 789,035 +0.04(+0.38%)
Dec 09, 2021 9.614 9.660 9.471 9.595 570,551 -0.21(-2.16%)
Dec 08, 2021 9.651 9.844 9.614 9.807 575,303 +0.16(+1.62%)
Dec 07, 2021 9.485 9.651 9.421 9.651 1,014,463 +0.20(+2.14%)
Dec 06, 2021 9.439 9.609 9.356 9.448 1,825,466 +0.17(+1.89%)
Dec 03, 2021 9.356 9.430 9.126 9.273 1,636,439 -0.24(-2.52%)
Dec 02, 2021 9.227 9.513 9.107 9.513 1,307,660 +0.09(+0.98%)
Dec 01, 2021 9.568 9.766 9.347 9.421 1,283,556 +0.25(+2.71%)
Nov 30, 2021 9.117 9.402 8.896 9.172 2,767,652 +0.01(+0.10%)
Nov 29, 2021 9.374 9.389 9.135 9.163 880,061 +0.09(+1.02%)
Nov 26, 2021 9.209 9.282 9.034 9.071 1,096,391 +0.06(+0.72%)
Nov 24, 2021 8.794 9.066 8.776 9.006 900,017 +0.24(+2.73%)
Nov 23, 2021 8.702 8.850 8.592 8.767 1,121,734 +0.09(+1.06%)
Nov 22, 2021 8.730 8.776 8.564 8.675 949,966 -0.16(-1.77%)
Nov 19, 2021 8.886 9.144 8.776 8.831 1,427,481 +0.17(+1.91%)
Nov 18, 2021 8.711 8.688 8.619 8.665 613,955 -0.07(-0.84%)
Nov 17, 2021 8.905 8.960 8.693 8.739 632,057 -0.19(-2.16%)
Nov 16, 2021 8.822 8.969 8.799 8.932 982,296 +0.25(+2.86%)
Nov 15, 2021 8.767 8.804 8.665 8.684 223,101 -0.03(-0.32%)
Nov 12, 2021 8.693 8.960 8.675 8.711 698,403 +0.04(+0.42%)
Nov 11, 2021 8.601 8.804 8.555 8.675 841,752 +0.50(+6.08%)
Nov 10, 2021 8.352 8.177 539,286 -0.07(-0.89%)
Nov 09, 2021 8.279 8.362 8.159 8.251 517,610 -0.03(-0.33%)
Nov 08, 2021 8.251 8.425 8.242 8.279 671,270 +0.04(+0.45%)
Nov 05, 2021 8.076 8.380 8.048 8.242 740,176 +0.16(+1.94%)
Nov 04, 2021 8.196 8.260 8.002 8.085 694,140 -0.15(-1.79%)
Nov 03, 2021 8.030 8.269 8.002 8.233 811,640 +0.28(+3.47%)
Nov 02, 2021 8.104 8.104 7.864 7.956 667,671 -0.06(-0.69%)
Nov 01, 2021 8.067 7.938 7.791 8.012 1,162,797 -0.06(-0.80%)
Oct 29, 2021 8.279 8.325 8.039 8.076 1,345,023 +0.02(+0.23%)
Oct 28, 2021 8.085 8.159 7.984 8.058 775,435 +0.01(+0.11%)
Oct 27, 2021 8.251 8.279 7.956 8.048 1,217,211 -0.29(-3.53%)
Oct 26, 2021 8.454 8.343 8.343 815,040 -0.21(-2.48%)
Oct 25, 2021 8.509 8.647 8.444 8.555 716,406 -0.01(-0.11%)
Oct 22, 2021 8.315 8.702 8.279 8.564 1,892,352 +0.52(+6.53%)
Oct 21, 2021 7.910 8.067 7.708 8.039 2,104,615 -0.04(-0.46%)
Oct 20, 2021 8.058 8.260 7.966 8.076 1,179,565 +0.02(+0.23%)
Oct 19, 2021 8.297 8.352 7.947 8.058 1,315,909 -0.29(-3.53%)
Oct 18, 2021 8.417 8.417 8.260 8.352 678,265 -0.25(-2.89%)
Oct 15, 2021 8.592 8.873 8.564 8.601 941,128 +0.29(+3.43%)
Oct 14, 2021 8.490 8.490 8.256 8.315 888,088 -0.20(-2.38%)
Oct 13, 2021 8.352 8.610 8.352 8.518 819,854 +0.18(+2.21%)
Oct 12, 2021 8.389 8.472 8.306 8.334 316,009 -0.06(-0.66%)
Oct 11, 2021 8.223 8.532 8.223 8.389 705,068 +0.15(+1.79%)
Oct 08, 2021 8.362 8.398 8.223 8.242 972,455 -0.07(-0.89%)
Oct 07, 2021 8.362 8.362 8.196 8.315 1,084,605 -0.07(-0.88%)
Oct 06, 2021 8.315 8.481 8.297 8.389 741,913 -0.07(-0.87%)
Oct 05, 2021 8.619 8.629 8.454 8.463 914,697 -0.21(-2.44%)
Oct 04, 2021 8.831 8.886 8.675 8.675 853,599 -0.33(-3.68%)
Oct 01, 2021 9.080 9.144 8.928 9.006 1,717,175 -0.20(-2.20%)
Sep 30, 2021 9.282 9.457 9.167 9.209 1,382,366 +0.05(+0.50%)
Sep 29, 2021 9.117 9.319 9.061 9.163 1,173,418 +0.10(+1.12%)
Sep 28, 2021 9.264 9.282 9.015 9.061 1,145,303 -0.39(-4.09%)
Sep 27, 2021 9.439 9.540 9.356 9.448 728,181 -0.12(-1.25%)
Sep 24, 2021 9.559 9.724 9.499 9.568 566,640 -0.12(-1.24%)
Sep 23, 2021 9.467 9.757 9.430 9.688 1,050,796 +0.29(+3.04%)
Sep 22, 2021 9.223 9.605 9.223 9.402 1,936,969 +0.30(+3.34%)
Sep 21, 2021 8.896 9.135 8.767 9.098 1,430,162 +0.25(+2.81%)
Sep 20, 2021 8.932 8.988 8.656 8.850 2,025,978 -0.42(-4.57%)
Sep 17, 2021 9.282 9.363 9.144 9.273 1,888,199 -0.32(-3.36%)
Sep 16, 2021 10.03 10.04 9.582 9.595 1,253,159 -0.64(-6.21%)
Sep 15, 2021 10.31 10.34 10.10 10.23 921,539 -0.31(-2.97%)
Sep 14, 2021 10.56 10.75 10.46 10.54 511,048 +0.01(+0.09%)
Sep 13, 2021 10.63 10.68 10.47 10.53 677,795 -0.08(-0.78%)
Sep 10, 2021 10.65 10.92 10.59 10.62 703,618 -0.35(-3.19%)
Sep 09, 2021 10.98 11.26 10.88 10.97 1,679,362 +0.13(+1.19%)
Sep 08, 2021 10.95 11.04 10.63 10.84 1,704,426 -0.28(-2.48%)
Sep 07, 2021 10.98 11.13 10.95 11.11 907,870 +0.14(+1.26%)
Sep 03, 2021 10.83 11.06 10.75 10.98 754,401 +0.21(+1.97%)
Sep 02, 2021 11.06 11.10 10.75 10.77 909,672 -0.14(-1.27%)
Sep 01, 2021 10.79 11.05 10.78 10.90 1,866,323 +0.18(+1.72%)
Aug 31, 2021 11.02 11.03 10.65 10.72 8,898,618 -0.23(-2.10%)
Aug 30, 2021 10.91 11.04 10.82 10.95 1,652,524 -0.07(-0.67%)
Aug 27, 2021 10.88 11.11 10.85 11.02 2,061,603 +0.17(+1.53%)
Aug 26, 2021 11.00 11.01 10.81 10.86 1,472,448 -0.17(-1.50%)
Aug 25, 2021 10.30 11.03 10.24 11.02 2,072,315 +0.71(+6.87%)
Aug 24, 2021 10.18 10.34 10.01 10.31 730,079 +0.46(+4.67%)
Aug 23, 2021 9.863 9.922 9.734 9.853 985,000 +0.17(+1.71%)
Aug 20, 2021 9.522 9.752 9.476 9.688 1,069,353 +0.22(+2.33%)
Aug 19, 2021 9.439 9.513 9.255 9.467 870,237 -0.13(-1.34%)
Aug 18, 2021 9.918 9.991 9.586 9.595 568,055 -0.41(-4.05%)
Aug 17, 2021 10.16 10.21 9.899 10.00 1,444,702 +0.06(+0.65%)
Aug 16, 2021 9.982 10.17 9.936 9.936 676,424 -0.06(-0.55%)
Aug 13, 2021 9.715 10.12 9.651 9.991 680,073 +0.28(+2.84%)
Aug 12, 2021 9.853 9.922 9.660 9.715 365,622 -0.26(-2.59%)
Aug 11, 2021 9.991 10.06 9.853 9.973 465,973 -0.07(-0.73%)
Aug 10, 2021 9.945 10.18 9.872 10.05 425,330 +0.15(+1.49%)
Aug 09, 2021 9.651 10.02 9.605 9.899 601,253 +0.32(+3.37%)
Aug 06, 2021 9.752 9.761 9.531 9.577 338,088 -0.04(-0.38%)
Aug 05, 2021 9.826 9.886 9.568 9.614 424,791 -0.19(-1.97%)
Aug 04, 2021 10.02 10.03 9.678 9.807 386,573 +0.05(+0.47%)
Aug 03, 2021 9.586 9.798 9.457 9.761 479,973 +0.00(+0.00%)
Aug 02, 2021 9.844 10.01 9.734 9.761 379,157 +0.16(+1.63%)
Jul 30, 2021 10.05 10.09 9.605 9.605 897,530 -0.50(-4.92%)
Jul 29, 2021 10.12 10.18 10.09 10.10 330,861 +0.05(+0.46%)
Jul 28, 2021 10.05 10.13 9.876 10.06 551,108 +0.08(+0.83%)
Jul 27, 2021 10.00 10.03 9.807 9.973 361,281 -0.10(-1.01%)
Jul 26, 2021 9.932 10.15 9.899 10.07 424,686 +0.15(+1.48%)
Jul 23, 2021 10.05 10.09 9.881 9.927 353,467 -0.10(-1.01%)
Jul 22, 2021 10.16 10.16 10.03 10.03 407,659 -0.06(-0.64%)
Jul 21, 2021 10.01 10.09 9.890 10.09 423,209 +0.11(+1.11%)
Jul 20, 2021 9.780 10.10 9.706 9.982 435,580 +0.22(+2.26%)
Jul 19, 2021 9.826 9.987 9.743 9.761 818,839 -0.36(-3.55%)
Jul 16, 2021 10.27 10.55 10.10 10.12 751,968 -0.19(-1.88%)
Jul 15, 2021 10.64 10.68 10.23 10.31 408,751 -0.36(-3.36%)
Jul 14, 2021 10.60 10.77 10.54 10.67 671,745 +0.15(+1.40%)
Jul 13, 2021 10.79 10.80 10.53 10.53 350,039 -0.28(-2.56%)
Jul 12, 2021 10.76 10.86 10.66 10.80 677,860 +0.04(+0.34%)
Jul 09, 2021 10.76 10.77 10.64 10.77 215,169 +0.08(+0.78%)
Jul 08, 2021 10.61 10.81 10.54 10.68 657,319 -0.08(-0.77%)
Jul 07, 2021 10.49 10.82 10.44 10.77 631,565 +0.23(+2.19%)
Jul 06, 2021 10.71 10.72 10.46 10.53 539,971 -0.29(-2.64%)
Jul 02, 2021 10.79 10.91 10.73 10.82 1,612,971 -0.19(-1.76%)
Jul 01, 2021 11.05 11.12 10.98 11.01 1,225,260 -0.07(-0.66%)
Jun 30, 2021 11.15 11.19 10.89 11.09 949,524 -0.12(-1.07%)
Jun 29, 2021 11.18 11.41 11.15 11.21 771,120 +0.10(+0.91%)
Jun 28, 2021 10.95 11.19 10.95 11.11 710,890 +0.18(+1.69%)
Jun 25, 2021 11.22 11.40 10.73 10.92 682,954 -0.27(-2.39%)
Jun 24, 2021 10.86 11.23 10.85 11.19 588,588 +0.45(+4.20%)
Jun 23, 2021 10.89 10.94 10.69 10.74 422,823 -0.16(-1.44%)
Jun 22, 2021 10.56 10.99 10.55 10.89 932,924 +0.17(+1.54%)
Jun 21, 2021 10.37 10.81 10.33 10.73 784,695 +0.38(+3.65%)
Jun 18, 2021 10.32 10.40 10.08 10.35 822,774 +0.04(+0.36%)
Jun 17, 2021 10.51 10.54 10.31 10.31 550,443 -0.18(-1.75%)
Jun 16, 2021 10.59 10.62 10.36 10.50 601,681 -0.09(-0.87%)
Jun 15, 2021 10.61 10.70 10.55 10.59 352,269 +0.00(+0.00%)
Jun 14, 2021 10.68 10.77 10.55 10.59 294,508 +0.04(+0.35%)
Jun 11, 2021 10.58 10.69 10.52 10.55 597,038 -0.12(-1.12%)
Jun 10, 2021 10.80 10.81 10.63 10.67 389,842 -0.18(-1.70%)
Jun 09, 2021 10.77 11.02 10.75 10.86 1,322,216 +0.24(+2.25%)
Jun 08, 2021 10.84 10.89 10.58 10.62 480,363 -0.30(-2.78%)
Jun 07, 2021 10.67 11.00 10.61 10.92 1,051,481 +0.17(+1.63%)
Jun 04, 2021 10.87 10.88 10.64 10.75 485,532 +0.15(+1.39%)
Jun 03, 2021 10.65 10.65 10.56 10.60 189,562 -0.12(-1.12%)
Jun 02, 2021 10.67 10.81 10.61 10.72 801,020 +0.01(+0.09%)
Jun 01, 2021 10.89 11.01 10.55 10.71 1,039,117 -0.21(-1.94%)
May 28, 2021 10.94 11.00 10.86 10.92 575,843 -0.13(-1.17%)
May 27, 2021 10.83 11.11 10.78 11.05 745,740 +0.20(+1.87%)
May 26, 2021 11.11 11.22 10.81 10.85 1,322,399 -0.33(-2.97%)
May 25, 2021 11.30 11.32 11.04 11.18 424,953 -0.02(-0.16%)
May 24, 2021 11.12 11.31 11.12 11.20 516,374 +0.04(+0.33%)
May 21, 2021 11.06 11.27 10.99 11.16 1,199,308 +0.03(+0.25%)
May 20, 2021 11.42 11.46 11.06 11.13 503,072 -0.29(-2.58%)
May 19, 2021 11.54 11.64 11.30 11.43 637,899 -0.18(-1.59%)
May 18, 2021 11.65 11.77 11.58 11.61 938,552 -0.16(-1.33%)
May 17, 2021 11.40 11.78 11.39 11.77 1,804,395 +0.32(+2.82%)
May 14, 2021 11.64 11.68 11.33 11.45 1,542,378 -0.18(-1.58%)
May 13, 2021 12.14 12.30 11.57 11.63 1,376,475 -0.20(-1.71%)
May 12, 2021 11.93 12.18 11.84 11.83 691,412 -0.26(-2.13%)
May 11, 2021 11.89 12.09 11.82 12.09 571,470 +0.03(+0.23%)
May 10, 2021 12.08 12.25 12.01 12.06 400,643 +0.15(+1.24%)
May 07, 2021 11.78 11.95 11.69 11.92 1,050,738 +0.12(+1.01%)
May 06, 2021 11.63 11.81 11.49 11.80 1,015,945 +0.17(+1.43%)
May 05, 2021 11.57 11.75 11.51 11.63 593,143 +0.14(+1.20%)
May 04, 2021 11.51 11.67 11.42 11.49 488,152 -0.07(-0.64%)
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.