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

Magnachip Semiconductor Corp (NY: MX )

4.890 -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 12.36 12.55 10.82 11.05 2,230,158 +1.67(+17.80%)
Mar 30, 2020 9.350 9.840 9.130 9.380 147,151 +0.12(+1.30%)
Mar 27, 2020 9.280 9.770 9.080 9.260 172,400 -0.45(-4.63%)
Mar 26, 2020 9.200 9.740 9.120 9.710 316,360 +0.54(+5.89%)
Mar 25, 2020 9.100 9.800 8.739 9.170 247,412 +0.22(+2.46%)
Mar 24, 2020 8.740 9.280 8.620 8.950 361,067 +0.65(+7.83%)
Mar 23, 2020 7.650 8.350 7.250 8.300 657,880 +0.50(+6.41%)
Mar 20, 2020 8.550 8.820 7.620 7.800 428,600 -0.71(-8.34%)
Mar 19, 2020 7.540 8.775 7.425 8.510 561,155 +1.00(+13.32%)
Mar 18, 2020 7.230 7.790 7.000 7.510 917,859 +0.11(+1.49%)
Mar 17, 2020 7.120 7.720 6.620 7.400 457,484 +0.37(+5.26%)
Mar 16, 2020 6.300 8.050 6.300 7.030 413,819 -1.41(-16.71%)
Mar 13, 2020 9.070 9.110 7.640 8.440 332,700 +0.20(+2.43%)
Mar 12, 2020 9.200 9.200 8.210 8.240 389,477 -1.45(-14.96%)
Mar 11, 2020 10.00 10.15 9.510 9.690 374,807 -0.65(-6.29%)
Mar 10, 2020 10.08 10.53 9.540 10.34 661,820 +1.17(+12.76%)
Mar 09, 2020 9.530 9.640 9.060 9.170 616,383 -0.99(-9.74%)
Mar 06, 2020 10.48 10.68 9.780 10.16 402,700 -0.72(-6.62%)
Mar 05, 2020 10.95 11.15 10.73 10.88 358,664 -0.28(-2.51%)
Mar 04, 2020 11.20 11.31 10.98 11.16 243,205 +0.16(+1.45%)
Mar 03, 2020 11.20 11.45 10.66 11.00 339,018 -0.22(-1.96%)
Mar 02, 2020 11.46 11.49 10.69 11.22 742,221 -0.21(-1.84%)
Feb 28, 2020 11.04 11.66 11.00 11.43 492,900 +0.02(+0.18%)
Feb 27, 2020 11.79 11.92 11.41 11.41 555,295 -0.74(-6.09%)
Feb 26, 2020 12.50 12.79 12.14 12.15 357,451 -0.43(-3.42%)
Feb 25, 2020 13.50 13.57 12.43 12.58 577,397 -0.90(-6.68%)
Feb 24, 2020 13.70 13.95 13.28 13.48 582,644 -1.03(-7.10%)
Feb 21, 2020 14.81 14.98 14.40 14.51 566,700 -0.52(-3.46%)
Feb 20, 2020 15.42 15.75 14.43 15.03 983,335 +0.58(+4.01%)
Feb 19, 2020 14.30 14.85 14.28 14.45 424,770 +0.20(+1.40%)
Feb 18, 2020 14.84 14.98 14.14 14.25 375,491 -0.60(-4.04%)
Feb 14, 2020 14.80 15.40 14.76 14.85 525,200 +0.03(+0.20%)
Feb 13, 2020 14.59 14.86 14.52 14.82 609,410 +0.11(+0.75%)
Feb 12, 2020 14.64 15.03 14.64 14.71 255,392 +0.15(+1.03%)
Feb 11, 2020 14.36 14.79 14.26 14.56 194,443 +0.32(+2.25%)
Feb 10, 2020 14.15 14.38 14.00 14.24 242,938 +0.11(+0.78%)
Feb 07, 2020 14.75 14.84 14.11 14.13 335,800 -0.75(-5.04%)
Feb 06, 2020 14.74 14.90 14.40 14.88 287,997 +0.20(+1.36%)
Feb 05, 2020 14.68 14.96 14.29 14.68 423,201 +0.22(+1.52%)
Feb 04, 2020 14.55 14.69 14.12 14.46 398,128 +0.40(+2.84%)
Feb 03, 2020 13.41 14.22 13.35 14.06 771,544 +0.61(+4.54%)
Jan 31, 2020 13.65 13.73 13.30 13.45 289,900 -0.34(-2.47%)
Jan 30, 2020 13.56 13.83 13.41 13.79 318,589 +0.07(+0.51%)
Jan 29, 2020 14.00 14.07 13.60 13.72 221,069 -0.23(-1.65%)
Jan 28, 2020 14.10 14.25 13.93 13.95 250,220 -0.07(-0.50%)
Jan 27, 2020 14.45 14.50 13.59 14.02 509,695 -0.69(-4.69%)
Jan 24, 2020 15.51 15.66 14.71 14.71 453,600 -0.76(-4.91%)
Jan 23, 2020 15.69 15.81 15.21 15.47 480,143 -0.10(-0.64%)
Jan 22, 2020 15.64 16.06 15.52 15.57 1,051,029 +0.24(+1.57%)
Jan 21, 2020 14.19 15.66 14.14 15.33 1,355,323 +1.27(+9.03%)
Jan 17, 2020 14.18 14.33 14.05 14.06 281,600 -0.12(-0.85%)
Jan 16, 2020 14.44 14.46 14.13 14.18 386,612 +0.22(+1.58%)
Jan 15, 2020 13.99 14.16 13.67 13.96 649,743 -0.01(-0.07%)
Jan 14, 2020 14.00 14.58 13.55 13.97 1,218,866 +1.39(+11.05%)
Jan 13, 2020 12.17 12.59 12.17 12.58 226,305 +0.43(+3.54%)
Jan 10, 2020 12.22 12.40 12.11 12.15 88,900 -0.04(-0.33%)
Jan 09, 2020 12.45 12.56 12.17 12.19 151,792 -0.21(-1.69%)
Jan 08, 2020 12.12 12.47 11.96 12.40 217,071 +0.30(+2.48%)
Jan 07, 2020 11.85 12.12 11.79 12.10 235,796 +0.24(+2.02%)
Jan 06, 2020 11.52 11.88 11.29 11.86 233,336 +0.34(+2.95%)
Jan 03, 2020 11.65 11.76 11.50 11.52 243,500 -0.29(-2.46%)
Jan 02, 2020 11.69 11.83 11.61 11.81 170,819 +0.20(+1.72%)
Dec 31, 2019 11.52 11.69 11.38 11.61 124,400 -0.01(-0.09%)
Dec 30, 2019 11.69 11.76 11.57 11.62 143,976 -0.07(-0.60%)
Dec 27, 2019 11.85 11.85 11.57 11.69 211,600 -0.14(-1.18%)
Dec 26, 2019 12.00 12.29 11.78 11.83 223,263 +0.11(+0.94%)
Dec 24, 2019 11.94 11.94 11.69 11.72 59,200 -0.21(-1.76%)
Dec 23, 2019 11.77 12.06 11.76 11.93 190,106 +0.18(+1.53%)
Dec 20, 2019 11.79 11.86 11.61 11.75 211,600 +0.06(+0.51%)
Dec 19, 2019 11.84 11.90 11.62 11.69 134,976 -0.14(-1.18%)
Dec 18, 2019 11.87 12.04 11.66 11.83 160,063 -0.01(-0.08%)
Dec 17, 2019 11.49 11.88 11.45 11.84 189,753 +0.39(+3.41%)
Dec 16, 2019 11.67 11.91 11.43 11.45 271,153 -0.12(-1.04%)
Dec 13, 2019 11.38 11.57 11.20 11.57 171,800 +0.14(+1.22%)
Dec 12, 2019 11.67 11.73 11.34 11.43 177,393 -0.16(-1.38%)
Dec 11, 2019 11.49 11.68 11.36 11.59 123,805 +0.13(+1.13%)
Dec 10, 2019 11.49 11.56 11.30 11.46 256,148 -0.07(-0.61%)
Dec 09, 2019 11.74 11.80 11.36 11.53 169,137 -0.21(-1.79%)
Dec 06, 2019 11.43 11.80 11.43 11.74 256,400 +0.39(+3.44%)
Dec 05, 2019 11.37 11.63 11.25 11.35 292,063 +0.00(+0.00%)
Dec 04, 2019 11.15 11.54 11.15 11.35 193,559 +0.27(+2.44%)
Dec 03, 2019 11.05 11.14 10.95 11.08 195,105 -0.12(-1.07%)
Dec 02, 2019 11.41 11.47 11.11 11.20 218,811 -0.19(-1.67%)
Nov 29, 2019 11.62 11.62 11.37 11.39 76,500 -0.26(-2.23%)
Nov 27, 2019 11.70 11.73 11.45 11.65 383,600 -0.09(-0.77%)
Nov 26, 2019 12.03 12.09 11.70 11.74 190,879 -0.25(-2.09%)
Nov 25, 2019 11.93 12.09 11.86 11.99 185,897 +0.09(+0.76%)
Nov 22, 2019 11.66 11.92 11.56 11.90 281,800 +0.26(+2.23%)
Nov 21, 2019 11.94 11.94 11.56 11.64 194,758 -0.27(-2.27%)
Nov 20, 2019 11.80 12.01 11.60 11.91 290,709 +0.01(+0.08%)
Nov 19, 2019 12.37 12.43 11.88 11.90 302,241 -0.50(-4.03%)
Nov 18, 2019 12.47 12.48 12.26 12.40 289,738 -0.10(-0.80%)
Nov 15, 2019 12.15 12.55 12.15 12.50 408,600 +0.28(+2.29%)
Nov 14, 2019 12.08 12.26 12.08 12.22 206,022 +0.04(+0.33%)
Nov 13, 2019 12.00 12.22 11.89 12.18 231,352 +0.07(+0.58%)
Nov 12, 2019 11.81 12.27 11.81 12.11 1,007,261 +0.01(+0.08%)
Nov 11, 2019 12.25 12.30 12.06 12.10 294,117 -0.29(-2.34%)
Nov 08, 2019 12.71 12.77 12.30 12.39 219,900 -0.41(-3.20%)
Nov 07, 2019 12.91 13.05 12.75 12.80 289,100 +0.08(+0.63%)
Nov 06, 2019 12.85 12.88 12.56 12.72 288,393 -0.13(-1.01%)
Nov 05, 2019 12.90 13.13 12.79 12.85 196,392 -0.02(-0.16%)
Nov 04, 2019 13.05 13.29 12.83 12.87 353,545 -0.05(-0.39%)
Nov 01, 2019 12.85 13.00 12.71 12.92 402,300 +0.15(+1.17%)
Oct 31, 2019 12.74 12.81 12.43 12.77 466,735 -0.01(-0.08%)
Oct 30, 2019 13.01 13.18 12.74 12.78 399,191 -0.26(-1.99%)
Oct 29, 2019 13.29 13.51 13.01 13.04 462,657 -0.26(-1.95%)
Oct 28, 2019 13.07 13.80 12.93 13.30 1,254,441 +0.41(+3.18%)
Oct 25, 2019 12.70 13.30 12.51 12.89 845,800 +0.38(+3.04%)
Oct 24, 2019 12.85 13.14 11.51 12.51 1,876,837 +0.53(+4.42%)
Oct 23, 2019 12.16 12.44 11.92 11.98 822,548 -0.18(-1.48%)
Oct 22, 2019 12.10 12.53 12.10 12.16 735,542 -0.04(-0.33%)
Oct 21, 2019 12.00 12.49 11.95 12.20 613,203 +0.25(+2.09%)
Oct 18, 2019 11.65 11.96 11.65 11.95 303,000 +0.21(+1.79%)
Oct 17, 2019 11.12 11.85 11.12 11.74 427,915 +0.67(+6.05%)
Oct 16, 2019 10.99 11.46 10.89 11.07 284,368 +0.06(+0.54%)
Oct 15, 2019 10.95 11.24 10.73 11.01 370,603 +0.06(+0.55%)
Oct 14, 2019 10.71 11.01 10.71 10.95 351,715 +0.20(+1.86%)
Oct 11, 2019 10.50 10.98 10.40 10.75 428,800 +0.42(+4.07%)
Oct 10, 2019 10.15 10.54 10.15 10.33 172,572 +0.12(+1.18%)
Oct 09, 2019 10.41 10.45 10.20 10.21 192,746 -0.17(-1.64%)
Oct 08, 2019 10.50 10.55 10.18 10.38 138,570 -0.21(-1.98%)
Oct 07, 2019 10.22 10.72 10.18 10.59 109,922 +0.37(+3.62%)
Oct 04, 2019 9.980 10.30 9.980 10.22 135,900 +0.24(+2.40%)
Oct 03, 2019 9.950 10.14 9.800 9.980 161,074 -0.04(-0.40%)
Oct 02, 2019 10.05 10.23 9.890 10.02 151,648 -0.13(-1.28%)
Oct 01, 2019 10.11 10.47 10.05 10.15 101,927 +0.01(+0.10%)
Sep 30, 2019 10.24 10.24 10.05 10.14 200,460 -0.06(-0.59%)
Sep 27, 2019 10.36 10.50 10.16 10.20 108,300 -0.23(-2.21%)
Sep 26, 2019 10.70 10.70 10.34 10.43 78,737 -0.22(-2.07%)
Sep 25, 2019 10.46 10.67 10.28 10.65 115,580 +0.13(+1.24%)
Sep 24, 2019 10.85 10.85 10.35 10.52 189,151 -0.19(-1.77%)
Sep 23, 2019 10.67 10.87 10.55 10.71 95,951 +0.00(+0.00%)
Sep 20, 2019 10.81 10.91 10.66 10.71 108,600 -0.13(-1.20%)
Sep 19, 2019 10.86 11.05 10.80 10.84 91,494 +0.03(+0.28%)
Sep 18, 2019 10.80 10.84 10.63 10.81 176,316 -0.02(-0.18%)
Sep 17, 2019 11.11 11.11 10.82 10.83 153,767 -0.32(-2.87%)
Sep 16, 2019 11.18 11.23 10.93 11.15 105,550 -0.04(-0.36%)
Sep 13, 2019 11.27 11.38 11.12 11.19 106,300 -0.06(-0.53%)
Sep 12, 2019 11.36 11.36 11.00 11.25 166,405 -0.08(-0.71%)
Sep 11, 2019 10.79 11.33 10.79 11.33 214,109 +0.55(+5.10%)
Sep 10, 2019 10.69 10.88 10.41 10.78 113,558 +0.01(+0.09%)
Sep 09, 2019 10.59 10.89 10.59 10.77 133,586 +0.22(+2.09%)
Sep 06, 2019 10.58 10.74 10.43 10.55 175,300 +0.01(+0.09%)
Sep 05, 2019 10.44 10.89 10.42 10.54 193,789 +0.25(+2.43%)
Sep 04, 2019 10.16 10.32 10.01 10.29 100,407 +0.26(+2.59%)
Sep 03, 2019 10.05 10.15 9.830 10.03 210,022 -0.08(-0.79%)
Aug 30, 2019 10.00 10.31 9.890 10.11 225,900 +0.15(+1.51%)
Aug 29, 2019 10.02 10.33 9.930 9.960 177,870 -0.06(-0.60%)
Aug 28, 2019 10.25 10.25 9.710 10.02 273,099 -0.31(-3.00%)
Aug 27, 2019 10.55 10.57 10.21 10.33 156,227 -0.22(-2.09%)
Aug 26, 2019 10.67 10.76 10.52 10.55 162,833 -0.04(-0.38%)
Aug 23, 2019 10.96 11.09 10.44 10.59 218,000 -0.46(-4.16%)
Aug 22, 2019 10.94 11.10 10.84 11.05 226,550 +0.14(+1.28%)
Aug 21, 2019 10.69 10.92 10.69 10.91 185,650 +0.34(+3.22%)
Aug 20, 2019 10.79 10.79 10.48 10.57 175,891 -0.13(-1.21%)
Aug 19, 2019 10.78 11.22 10.68 10.70 158,531 +0.02(+0.19%)
Aug 16, 2019 10.36 10.72 10.36 10.68 348,600 +0.43(+4.20%)
Aug 15, 2019 10.03 10.28 9.900 10.25 268,463 +0.20(+1.99%)
Aug 14, 2019 10.00 10.12 9.700 10.05 223,819 +0.03(+0.30%)
Aug 13, 2019 10.05 10.32 9.810 10.02 501,566 -0.13(-1.28%)
Aug 12, 2019 10.38 10.39 10.07 10.15 242,582 -0.36(-3.43%)
Aug 09, 2019 10.64 10.64 10.19 10.51 238,400 -0.18(-1.68%)
Aug 08, 2019 10.70 10.99 10.68 10.69 162,391 +0.10(+0.94%)
Aug 07, 2019 10.34 10.61 10.34 10.59 195,643 +0.07(+0.67%)
Aug 06, 2019 10.80 10.97 10.31 10.52 338,238 -0.10(-0.94%)
Aug 05, 2019 11.25 11.25 10.34 10.62 432,079 -0.77(-6.76%)
Aug 02, 2019 11.21 11.57 10.78 11.39 798,100 +0.14(+1.24%)
Aug 01, 2019 11.05 11.83 11.05 11.25 764,697 +0.20(+1.81%)
Jul 31, 2019 11.79 12.00 10.65 11.05 1,037,925 +0.46(+4.34%)
Jul 30, 2019 10.70 10.78 10.41 10.59 287,285 -0.24(-2.22%)
Jul 29, 2019 10.52 11.11 10.52 10.83 547,016 +0.31(+2.95%)
Jul 26, 2019 10.63 10.69 10.42 10.52 556,100 +0.03(+0.29%)
Jul 25, 2019 10.90 10.90 10.39 10.49 159,581 -0.41(-3.76%)
Jul 24, 2019 10.25 10.95 10.24 10.90 341,579 +0.64(+6.24%)
Jul 23, 2019 10.28 10.39 10.05 10.26 174,441 -0.02(-0.19%)
Jul 22, 2019 10.28 10.50 10.19 10.28 225,622 +0.01(+0.10%)
Jul 19, 2019 10.24 10.42 10.24 10.27 152,500 +0.07(+0.69%)
Jul 18, 2019 10.00 10.32 10.00 10.20 180,197 +0.16(+1.59%)
Jul 17, 2019 10.10 10.13 9.990 10.04 152,302 +0.04(+0.40%)
Jul 16, 2019 9.950 10.07 9.825 10.00 651,949 -0.02(-0.20%)
Jul 15, 2019 10.21 10.25 9.955 10.02 195,098 -0.17(-1.67%)
Jul 12, 2019 10.16 10.30 10.14 10.19 118,600 +0.07(+0.69%)
Jul 11, 2019 10.01 10.41 9.910 10.12 268,921 +0.15(+1.50%)
Jul 10, 2019 9.910 10.03 9.790 9.970 242,340 +0.06(+0.61%)
Jul 09, 2019 9.990 10.02 9.815 9.910 196,637 -0.10(-1.00%)
Jul 08, 2019 10.09 10.21 9.740 10.01 177,962 -0.20(-1.96%)
Jul 05, 2019 10.20 10.30 9.880 10.21 180,200 -0.09(-0.87%)
Jul 03, 2019 10.78 10.78 9.420 10.30 336,900 -0.48(-4.45%)
Jul 02, 2019 10.57 10.81 10.38 10.78 195,929 +0.17(+1.60%)
Jul 01, 2019 10.48 10.67 10.35 10.61 235,082 +0.26(+2.51%)
Jun 28, 2019 10.37 10.72 10.30 10.35 297,600 +0.05(+0.49%)
Jun 27, 2019 10.36 10.40 10.14 10.30 310,111 +0.02(+0.19%)
Jun 26, 2019 10.67 10.74 10.09 10.28 445,111 -0.27(-2.56%)
Jun 25, 2019 10.78 10.79 10.48 10.55 213,818 -0.18(-1.68%)
Jun 24, 2019 11.00 11.00 10.68 10.73 202,763 -0.25(-2.28%)
Jun 21, 2019 10.72 11.00 10.61 10.98 511,200 +0.17(+1.57%)
Jun 20, 2019 10.84 10.89 10.58 10.81 438,177 +0.18(+1.69%)
Jun 19, 2019 10.38 10.87 10.33 10.63 457,675 +0.32(+3.10%)
Jun 18, 2019 10.25 10.48 10.07 10.31 546,873 +0.09(+0.88%)
Jun 17, 2019 10.19 10.31 10.05 10.22 339,219 +0.08(+0.79%)
Jun 14, 2019 10.10 10.22 9.950 10.14 287,300 -0.05(-0.49%)
Jun 13, 2019 9.900 10.27 9.886 10.19 635,187 +0.29(+2.93%)
Jun 12, 2019 10.44 10.70 9.580 9.900 1,586,405 +1.07(+12.12%)
Jun 11, 2019 8.890 8.940 8.790 8.830 127,165 +0.02(+0.23%)
Jun 10, 2019 8.790 8.930 8.730 8.810 185,052 +0.07(+0.80%)
Jun 07, 2019 8.810 8.855 8.710 8.740 135,200 +0.00(+0.00%)
Jun 06, 2019 8.830 9.020 8.570 8.740 90,381 -0.04(-0.46%)
Jun 05, 2019 9.210 9.210 8.570 8.780 146,963 -0.36(-3.94%)
Jun 04, 2019 8.370 9.160 8.355 9.140 246,290 +0.87(+10.52%)
Jun 03, 2019 8.120 8.350 8.060 8.270 203,407 +0.16(+1.97%)
May 31, 2019 8.100 8.260 7.970 8.110 130,300 -0.04(-0.49%)
May 30, 2019 8.160 8.320 8.140 8.150 107,319 +0.01(+0.12%)
May 29, 2019 7.990 8.200 7.990 8.140 89,185 +0.10(+1.24%)
May 28, 2019 7.930 8.240 7.930 8.040 115,516 +0.11(+1.39%)
May 24, 2019 7.950 8.150 7.880 7.930 186,000 -0.02(-0.25%)
May 23, 2019 8.250 8.300 7.800 7.950 340,565 -0.41(-4.90%)
May 22, 2019 8.550 8.560 8.310 8.360 62,831 -0.09(-1.07%)
May 21, 2019 8.310 8.610 8.310 8.450 130,717 +0.20(+2.42%)
May 20, 2019 8.940 8.940 8.160 8.250 398,072 -0.86(-9.44%)
May 17, 2019 9.350 9.460 9.110 9.110 203,100 -0.33(-3.50%)
May 16, 2019 9.430 9.610 9.350 9.440 204,502 -0.03(-0.32%)
May 15, 2019 9.450 9.670 9.370 9.470 104,602 -0.09(-0.94%)
May 14, 2019 9.590 9.700 9.510 9.560 205,728 +0.03(+0.31%)
May 13, 2019 9.760 9.780 9.490 9.530 304,789 -0.35(-3.54%)
May 10, 2019 9.750 10.00 9.750 9.880 361,800 +0.03(+0.30%)
May 09, 2019 9.890 9.960 9.770 9.850 186,052 -0.13(-1.30%)
May 08, 2019 9.840 10.04 9.660 9.980 204,997 +0.06(+0.60%)
May 07, 2019 9.840 9.990 9.790 9.920 178,000 -0.01(-0.10%)
May 06, 2019 9.730 10.02 9.630 9.930 198,438 -0.04(-0.40%)
May 03, 2019 10.05 10.11 9.850 9.970 698,600 -0.01(-0.10%)
May 02, 2019 9.950 10.01 9.850 9.980 389,920 +0.02(+0.20%)
May 01, 2019 9.500 10.43 9.500 9.960 1,468,132 +1.11(+12.54%)
Apr 30, 2019 9.130 9.270 8.400 8.850 501,530 -0.29(-3.17%)
Apr 29, 2019 9.280 9.340 9.100 9.140 157,606 -0.20(-2.14%)
Apr 26, 2019 9.070 9.370 9.040 9.340 286,400 +0.22(+2.41%)
Apr 25, 2019 9.550 9.630 8.910 9.120 436,487 -0.38(-4.00%)
Apr 24, 2019 9.940 10.00 9.430 9.500 686,068 -0.38(-3.85%)
Apr 23, 2019 9.270 10.45 9.270 9.880 1,462,996 +0.60(+6.47%)
Apr 22, 2019 8.840 9.500 8.660 9.280 917,843 +0.92(+11.00%)
Apr 18, 2019 8.180 8.490 8.160 8.360 240,900 +0.13(+1.58%)
Apr 17, 2019 8.300 8.340 8.180 8.230 156,015 +0.07(+0.86%)
Apr 16, 2019 8.200 8.310 8.050 8.160 152,444 +0.00(+0.00%)
Apr 15, 2019 8.210 8.210 8.060 8.160 62,520 -0.10(-1.21%)
Apr 12, 2019 8.530 8.595 8.210 8.260 130,200 -0.24(-2.82%)
Apr 11, 2019 8.440 8.510 8.390 8.500 180,869 +0.09(+1.07%)
Apr 10, 2019 8.170 8.440 8.170 8.410 194,211 +0.20(+2.44%)
Apr 09, 2019 8.440 8.480 8.130 8.210 316,906 -0.09(-1.08%)
Apr 08, 2019 8.140 8.480 8.140 8.300 386,406 +0.13(+1.59%)
Apr 05, 2019 7.970 8.290 7.800 8.170 753,600 +0.20(+2.51%)
Apr 04, 2019 7.910 8.040 7.910 7.970 222,023 +0.03(+0.38%)
Apr 03, 2019 7.820 8.090 7.820 7.940 1,230,909 +0.18(+2.32%)
Apr 02, 2019 7.680 7.800 7.610 7.760 290,924 +0.12(+1.57%)
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.