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

Natura &Co Holding S.A. ADR (NY: NTCO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 9, 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 (%)
Jan 31, 2024 6.440 6.620 6.410 6.410 2,647,018 +0.20(+3.22%)
Jan 30, 2024 6.190 6.265 6.040 6.210 1,487,011 -0.10(-1.58%)
Jan 29, 2024 6.440 6.470 6.275 6.310 924,725 -0.15(-2.32%)
Jan 26, 2024 6.620 6.650 6.420 6.460 1,182,379 -0.15(-2.27%)
Jan 25, 2024 6.660 6.745 6.550 6.610 1,150,976 +0.03(+0.46%)
Jan 24, 2024 6.930 6.930 6.580 6.580 942,973 -0.35(-5.05%)
Jan 23, 2024 6.970 7.010 6.800 6.930 1,724,310 +0.18(+2.67%)
Jan 22, 2024 6.840 7.010 6.720 6.750 1,668,038 -0.22(-3.16%)
Jan 19, 2024 6.470 7.010 6.430 6.970 5,245,800 +0.20(+2.95%)
Jan 18, 2024 6.750 6.845 6.720 6.770 565,544 -0.01(-0.15%)
Jan 17, 2024 6.630 6.820 6.630 6.780 647,087 +0.22(+3.35%)
Jan 16, 2024 6.660 6.650 6.430 6.560 659,131 -0.40(-5.75%)
Jan 12, 2024 6.970 7.030 6.840 6.960 523,520 +0.14(+2.05%)
Jan 11, 2024 6.830 6.880 6.720 6.820 452,872 +0.00(+0.00%)
Jan 10, 2024 6.620 6.830 6.520 6.820 482,738 +0.20(+3.02%)
Jan 09, 2024 6.610 6.705 6.600 6.620 793,600 -0.10(-1.49%)
Jan 08, 2024 6.600 6.830 6.600 6.720 812,252 +0.06(+0.90%)
Jan 05, 2024 6.700 6.800 6.620 6.660 493,617 +0.11(+1.68%)
Jan 04, 2024 6.550 6.630 6.530 6.550 370,172 -0.23(-3.39%)
Jan 03, 2024 6.740 6.860 6.720 6.780 406,364 +0.01(+0.15%)
Jan 02, 2024 6.750 6.905 6.675 6.770 651,479 -0.07(-1.02%)
Dec 29, 2023 6.900 6.910 6.760 6.840 190,573 -0.10(-1.44%)
Dec 28, 2023 6.890 7.010 6.870 6.940 395,765 -0.03(-0.43%)
Dec 27, 2023 6.790 6.970 6.770 6.970 758,248 +0.26(+3.87%)
Dec 26, 2023 6.720 6.765 6.650 6.710 372,451 +0.00(+0.00%)
Dec 22, 2023 6.670 6.715 6.615 6.710 496,091 -0.06(-0.89%)
Dec 21, 2023 6.830 6.875 6.700 6.770 729,681 +0.05(+0.74%)
Dec 20, 2023 6.750 6.850 6.710 6.720 602,748 -0.08(-1.18%)
Dec 19, 2023 6.810 6.845 6.765 6.800 327,747 +0.16(+2.41%)
Dec 18, 2023 6.470 6.730 6.405 6.640 728,821 +0.25(+3.91%)
Dec 15, 2023 6.600 6.600 6.380 6.390 507,461 -0.25(-3.77%)
Dec 14, 2023 6.940 7.010 6.560 6.640 1,025,111 -0.35(-5.01%)
Dec 13, 2023 6.730 7.005 6.710 6.990 604,613 +0.19(+2.79%)
Dec 12, 2023 6.780 6.830 6.740 6.800 337,501 -0.07(-1.02%)
Dec 11, 2023 6.850 6.900 6.800 6.870 271,753 -0.02(-0.29%)
Dec 08, 2023 6.800 6.920 6.720 6.890 601,584 -0.19(-2.68%)
Dec 07, 2023 7.050 7.120 7.000 7.080 801,411 +0.10(+1.43%)
Dec 06, 2023 7.050 7.120 6.920 6.980 660,442 +0.12(+1.75%)
Dec 05, 2023 6.800 6.955 6.765 6.860 583,466 +0.15(+2.24%)
Dec 04, 2023 6.620 6.775 6.620 6.710 614,736 -0.15(-2.19%)
Dec 01, 2023 6.530 6.920 6.470 6.860 725,750 +0.20(+3.00%)
Nov 30, 2023 6.550 6.685 6.450 6.660 546,756 +0.09(+1.37%)
Nov 29, 2023 6.640 6.810 6.535 6.570 792,766 -0.06(-0.90%)
Nov 28, 2023 6.400 6.710 6.385 6.630 619,605 +0.17(+2.63%)
Nov 27, 2023 6.550 6.580 6.440 6.460 529,203 -0.13(-1.97%)
Nov 24, 2023 6.530 6.660 6.520 6.590 238,238 +0.09(+1.38%)
Nov 22, 2023 6.630 6.660 6.450 6.500 623,921 +0.16(+2.52%)
Nov 21, 2023 6.410 6.430 6.240 6.340 249,850 -0.14(-2.16%)
Nov 20, 2023 6.340 6.510 6.255 6.480 859,226 +0.28(+4.52%)
Nov 17, 2023 6.230 6.260 6.110 6.200 687,234 +0.13(+2.14%)
Nov 16, 2023 6.000 6.090 5.930 6.070 636,048 -0.02(-0.33%)
Nov 15, 2023 5.970 6.120 5.925 6.090 508,161 +0.20(+3.40%)
Nov 14, 2023 5.900 6.030 5.780 5.890 927,431 +0.27(+4.80%)
Nov 13, 2023 5.480 5.640 5.425 5.620 912,263 -0.02(-0.35%)
Nov 10, 2023 5.540 5.690 5.510 5.640 853,008 +0.19(+3.49%)
Nov 09, 2023 5.500 5.600 5.380 5.450 644,670 -0.02(-0.37%)
Nov 08, 2023 5.660 5.660 5.345 5.470 733,605 -0.06(-1.08%)
Nov 07, 2023 5.430 5.650 5.390 5.530 797,936 +0.23(+4.34%)
Nov 06, 2023 5.410 5.440 5.280 5.300 597,957 -0.14(-2.57%)
Nov 03, 2023 5.360 5.480 5.360 5.440 465,054 +0.26(+5.02%)
Nov 02, 2023 5.120 5.210 5.050 5.180 397,425 +0.18(+3.60%)
Nov 01, 2023 5.010 5.095 4.950 5.000 2,189,074 +0.00(+0.00%)
Oct 31, 2023 4.820 5.040 4.820 5.000 1,775,921 +0.12(+2.46%)
Oct 30, 2023 5.130 5.140 4.860 4.880 1,014,565 -0.08(-1.61%)
Oct 27, 2023 5.300 5.335 4.920 4.960 584,563 -0.24(-4.62%)
Oct 26, 2023 5.100 5.220 5.030 5.200 665,611 +0.13(+2.56%)
Oct 25, 2023 5.250 5.250 4.980 5.070 374,890 -0.30(-5.59%)
Oct 24, 2023 5.200 5.390 5.200 5.370 532,797 +0.21(+4.07%)
Oct 23, 2023 5.080 5.260 5.020 5.160 673,744 +0.08(+1.57%)
Oct 20, 2023 4.950 5.105 4.930 5.080 893,994 +0.14(+2.83%)
Oct 19, 2023 4.920 5.030 4.910 4.940 527,604 +0.03(+0.61%)
Oct 18, 2023 5.150 5.170 4.910 4.910 633,972 -0.35(-6.65%)
Oct 17, 2023 5.220 5.380 5.210 5.260 515,824 -0.08(-1.50%)
Oct 16, 2023 5.370 5.470 5.290 5.340 578,387 -0.10(-1.84%)
Oct 13, 2023 5.670 5.680 5.400 5.440 765,279 -0.27(-4.73%)
Oct 12, 2023 5.840 5.840 5.650 5.710 225,039 -0.12(-2.06%)
Oct 11, 2023 5.910 5.950 5.815 5.830 496,701 -0.06(-1.02%)
Oct 10, 2023 5.640 5.890 5.610 5.890 698,110 +0.39(+7.09%)
Oct 09, 2023 5.440 5.565 5.330 5.500 631,829 -0.04(-0.72%)
Oct 06, 2023 5.440 5.545 5.280 5.540 562,387 -0.04(-0.72%)
Oct 05, 2023 5.710 5.730 5.495 5.580 333,793 -0.12(-2.11%)
Oct 04, 2023 5.640 5.760 5.530 5.700 571,828 +0.07(+1.24%)
Oct 03, 2023 5.740 5.855 5.570 5.630 939,445 +0.07(+1.26%)
Oct 02, 2023 5.600 5.610 5.405 5.560 787,679 -0.21(-3.64%)
Sep 29, 2023 5.990 6.015 5.710 5.770 992,592 -0.12(-2.04%)
Sep 28, 2023 5.960 6.060 5.775 5.890 1,026,393 -0.14(-2.32%)
Sep 27, 2023 6.320 6.365 5.950 6.030 807,818 -0.14(-2.27%)
Sep 26, 2023 6.110 6.320 6.090 6.170 592,143 -0.03(-0.48%)
Sep 25, 2023 6.240 6.270 6.185 6.200 420,307 -0.17(-2.67%)
Sep 22, 2023 6.470 6.580 6.290 6.370 505,023 -0.16(-2.45%)
Sep 21, 2023 6.230 6.585 6.150 6.530 1,153,195 +0.02(+0.31%)
Sep 20, 2023 6.280 6.760 6.280 6.510 1,156,291 +0.29(+4.66%)
Sep 19, 2023 6.240 6.300 6.170 6.220 366,172 -0.12(-1.89%)
Sep 18, 2023 6.300 6.510 6.160 6.340 791,883 +0.20(+3.26%)
Sep 15, 2023 6.140 6.180 6.080 6.140 364,882 -0.01(-0.16%)
Sep 14, 2023 6.230 6.270 6.130 6.150 428,468 -0.03(-0.49%)
Sep 13, 2023 6.160 6.320 6.140 6.180 400,674 +0.07(+1.15%)
Sep 12, 2023 6.010 6.160 6.010 6.110 293,088 +0.06(+0.99%)
Sep 11, 2023 5.960 6.075 5.915 6.050 322,698 +0.18(+3.07%)
Sep 08, 2023 5.920 5.950 5.860 5.870 302,265 +0.04(+0.69%)
Sep 07, 2023 5.950 5.960 5.795 5.830 306,167 -0.16(-2.67%)
Sep 06, 2023 6.070 6.150 5.955 5.990 557,893 -0.09(-1.48%)
Sep 05, 2023 5.980 6.150 5.980 6.080 667,561 -0.15(-2.41%)
Sep 01, 2023 6.230 6.300 6.170 6.230 613,040 +0.15(+2.47%)
Aug 31, 2023 6.180 6.200 6.035 6.080 870,664 -0.19(-3.03%)
Aug 30, 2023 6.360 6.390 6.260 6.270 328,154 -0.12(-1.88%)
Aug 29, 2023 6.310 6.415 6.250 6.390 489,005 +0.03(+0.47%)
Aug 28, 2023 6.480 6.495 6.270 6.360 644,221 +0.12(+1.92%)
Aug 25, 2023 6.200 6.310 6.150 6.240 488,592 -0.08(-1.27%)
Aug 24, 2023 6.400 6.430 6.290 6.320 223,286 -0.19(-2.92%)
Aug 23, 2023 6.480 6.545 6.405 6.510 459,729 +0.08(+1.24%)
Aug 22, 2023 6.400 6.457 6.320 6.430 401,788 +0.07(+1.10%)
Aug 21, 2023 6.460 6.460 6.250 6.360 517,272 -0.14(-2.15%)
Aug 18, 2023 6.310 6.590 6.280 6.500 844,268 +0.10(+1.56%)
Aug 17, 2023 6.510 6.550 6.350 6.400 1,081,628 -0.14(-2.14%)
Aug 16, 2023 6.960 6.970 6.520 6.540 1,514,865 -0.63(-8.79%)
Aug 15, 2023 7.010 7.280 6.970 7.170 1,115,031 +0.28(+4.06%)
Aug 14, 2023 7.030 7.040 6.785 6.890 1,062,443 -0.25(-3.50%)
Aug 11, 2023 7.150 7.260 7.010 7.140 829,636 +0.03(+0.42%)
Aug 10, 2023 7.090 7.250 7.090 7.110 676,881 +0.18(+2.60%)
Aug 09, 2023 6.990 7.030 6.880 6.930 480,245 -0.13(-1.84%)
Aug 08, 2023 6.970 7.120 6.940 7.060 548,796 -0.06(-0.84%)
Aug 07, 2023 7.100 7.160 6.990 7.120 474,497 -0.06(-0.84%)
Aug 04, 2023 7.280 7.410 7.180 7.180 597,012 -0.03(-0.42%)
Aug 03, 2023 7.400 7.420 7.180 7.210 519,076 -0.25(-3.35%)
Aug 02, 2023 7.580 7.580 7.420 7.460 554,253 -0.14(-1.84%)
Aug 01, 2023 7.510 7.630 7.475 7.600 441,371 -0.06(-0.78%)
Jul 31, 2023 7.570 7.675 7.550 7.660 604,829 +0.12(+1.59%)
Jul 28, 2023 7.550 7.580 7.470 7.540 298,404 +0.10(+1.34%)
Jul 27, 2023 7.590 7.610 7.410 7.440 387,846 -0.11(-1.46%)
Jul 26, 2023 7.530 7.630 7.430 7.550 467,131 +0.04(+0.53%)
Jul 25, 2023 7.600 7.635 7.420 7.510 1,391,466 -0.01(-0.13%)
Jul 24, 2023 7.280 7.550 7.260 7.520 863,870 +0.29(+4.01%)
Jul 21, 2023 7.190 7.329 7.180 7.230 962,106 +0.28(+4.03%)
Jul 20, 2023 6.860 6.980 6.780 6.950 1,426,350 +0.35(+5.30%)
Jul 19, 2023 6.530 6.670 6.520 6.600 777,136 +0.20(+3.12%)
Jul 18, 2023 6.420 6.540 6.370 6.400 387,987 -0.04(-0.62%)
Jul 17, 2023 6.430 6.510 6.395 6.440 407,978 -0.04(-0.62%)
Jul 14, 2023 6.600 6.600 6.360 6.480 1,149,435 -0.26(-3.86%)
Jul 13, 2023 6.790 6.860 6.700 6.740 561,565 +0.05(+0.75%)
Jul 12, 2023 6.950 6.990 6.670 6.690 770,621 +0.02(+0.30%)
Jul 11, 2023 6.570 6.730 6.460 6.670 776,772 +0.00(+0.00%)
Jul 10, 2023 6.790 6.800 6.600 6.670 1,100,704 -0.15(-2.20%)
Jul 07, 2023 6.890 6.960 6.820 6.820 530,787 +0.14(+2.10%)
Jul 06, 2023 6.880 6.915 6.625 6.680 523,769 -0.29(-4.16%)
Jul 05, 2023 6.910 7.060 6.880 6.970 733,491 -0.11(-1.55%)
Jul 03, 2023 6.950 7.130 6.950 7.080 369,868 +0.11(+1.58%)
Jun 30, 2023 7.030 7.150 6.920 6.970 876,240 +0.07(+1.01%)
Jun 29, 2023 6.800 6.955 6.750 6.900 1,182,134 +0.00(+0.00%)
Jun 28, 2023 7.010 7.125 6.840 6.900 1,218,237 -0.29(-4.03%)
Jun 27, 2023 7.330 7.350 7.070 7.190 553,421 -0.13(-1.78%)
Jun 26, 2023 7.130 7.380 7.110 7.320 458,375 +0.04(+0.55%)
Jun 23, 2023 7.300 7.410 7.150 7.280 853,870 +0.04(+0.55%)
Jun 22, 2023 7.070 7.290 6.980 7.240 1,255,995 +0.05(+0.70%)
Jun 21, 2023 6.860 7.290 6.850 7.190 2,652,997 +0.56(+8.45%)
Jun 20, 2023 6.570 6.660 6.520 6.630 660,692 -0.08(-1.19%)
Jun 16, 2023 6.750 6.870 6.710 6.710 768,403 -0.18(-2.61%)
Jun 15, 2023 6.800 6.930 6.760 6.890 605,358 +0.10(+1.47%)
Jun 14, 2023 6.560 6.840 6.560 6.790 1,781,925 +0.33(+5.11%)
Jun 13, 2023 6.600 6.620 6.431 6.460 949,529 -0.06(-0.92%)
Jun 12, 2023 6.530 6.605 6.400 6.520 1,665,153 -0.03(-0.46%)
Jun 09, 2023 6.390 6.650 6.330 6.550 8,365,634 +0.38(+6.16%)
Jun 08, 2023 6.100 6.220 6.010 6.170 264,026 -0.07(-1.12%)
Jun 07, 2023 6.330 6.440 6.185 6.240 1,311,453 +0.05(+0.81%)
Jun 06, 2023 5.920 6.250 5.920 6.190 981,458 +0.27(+4.56%)
Jun 05, 2023 5.830 5.970 5.810 5.920 678,925 +0.14(+2.42%)
Jun 02, 2023 5.820 5.888 5.745 5.780 640,407 +0.05(+0.87%)
Jun 01, 2023 5.450 5.760 5.430 5.730 2,129,731 +0.31(+5.72%)
May 31, 2023 5.420 5.440 5.280 5.420 546,187 +0.02(+0.37%)
May 30, 2023 5.450 5.520 5.350 5.400 1,285,538 -0.09(-1.64%)
May 26, 2023 5.370 5.560 5.360 5.490 754,864 +0.16(+3.00%)
May 25, 2023 5.430 5.460 5.282 5.330 444,681 -0.04(-0.74%)
May 24, 2023 5.410 5.455 5.320 5.370 931,028 +0.03(+0.56%)
May 23, 2023 5.450 5.520 5.330 5.340 384,488 -0.16(-2.91%)
May 22, 2023 5.320 5.610 5.300 5.500 999,051 +0.23(+4.36%)
May 19, 2023 5.300 5.390 5.240 5.270 403,211 -0.08(-1.50%)
May 18, 2023 5.290 5.430 5.230 5.350 789,753 +0.00(+0.00%)
May 17, 2023 5.220 5.350 5.115 5.350 717,553 +0.18(+3.48%)
May 16, 2023 5.380 5.410 5.150 5.170 899,514 -0.28(-5.14%)
May 15, 2023 5.350 5.495 5.310 5.450 516,214 +0.10(+1.87%)
May 12, 2023 5.070 5.350 5.030 5.350 1,014,500 +0.14(+2.69%)
May 11, 2023 5.020 5.210 4.980 5.210 667,771 +0.00(+0.00%)
May 10, 2023 5.400 5.420 5.100 5.210 1,348,905 +0.07(+1.36%)
May 09, 2023 4.840 5.240 4.810 5.140 1,740,024 +0.68(+15.25%)
May 08, 2023 4.490 4.580 4.399 4.460 662,917 -0.03(-0.67%)
May 05, 2023 4.380 4.565 4.370 4.490 519,020 +0.16(+3.70%)
May 04, 2023 4.320 4.405 4.250 4.330 631,800 +0.01(+0.23%)
May 03, 2023 4.300 4.375 4.240 4.320 431,862 +0.07(+1.65%)
May 02, 2023 4.280 4.290 4.180 4.250 837,483 -0.08(-1.85%)
May 01, 2023 4.390 4.429 4.300 4.330 217,596 -0.06(-1.37%)
Apr 28, 2023 4.270 4.420 4.260 4.390 560,966 +0.12(+2.81%)
Apr 27, 2023 4.160 4.300 4.140 4.270 483,042 +0.15(+3.64%)
Apr 26, 2023 4.150 4.195 4.120 4.120 443,441 +0.01(+0.24%)
Apr 25, 2023 4.280 4.280 4.090 4.110 785,602 -0.22(-5.08%)
Apr 24, 2023 4.180 4.355 4.180 4.330 646,568 +0.19(+4.59%)
Apr 21, 2023 4.290 4.290 4.090 4.140 390,197 -0.14(-3.27%)
Apr 20, 2023 4.150 4.320 4.120 4.280 912,097 +0.19(+4.65%)
Apr 19, 2023 4.210 4.230 4.055 4.090 1,175,950 -0.25(-5.76%)
Apr 18, 2023 4.390 4.455 4.215 4.340 1,799,920 -0.15(-3.34%)
Apr 17, 2023 4.640 4.640 4.480 4.490 1,804,797 -0.14(-3.02%)
Apr 14, 2023 4.680 4.710 4.590 4.630 1,448,131 -0.07(-1.49%)
Apr 13, 2023 4.680 4.780 4.680 4.700 1,401,716 -0.04(-0.84%)
Apr 12, 2023 4.790 4.891 4.630 4.740 2,001,938 -0.01(-0.21%)
Apr 11, 2023 4.730 4.810 4.620 4.750 1,028,563 +0.26(+5.79%)
Apr 10, 2023 4.500 4.525 4.360 4.490 1,220,937 +0.03(+0.67%)
Apr 06, 2023 4.690 4.750 4.320 4.460 1,623,617 -0.25(-5.31%)
Apr 05, 2023 5.020 5.150 4.665 4.710 3,635,560 -0.54(-10.29%)
Apr 04, 2023 5.740 5.850 5.205 5.250 5,256,325 -0.08(-1.50%)
Apr 03, 2023 5.150 5.360 5.125 5.330 609,503 +0.11(+2.11%)
Mar 31, 2023 5.200 5.385 5.010 5.220 1,303,997 -0.13(-2.43%)
Mar 30, 2023 5.560 5.700 5.290 5.350 1,282,552 -0.10(-1.83%)
Mar 29, 2023 5.480 5.500 5.270 5.450 703,189 -0.05(-0.91%)
Mar 28, 2023 5.300 5.550 5.280 5.500 824,690 +0.25(+4.76%)
Mar 27, 2023 5.280 5.305 5.220 5.250 543,156 +0.06(+1.16%)
Mar 24, 2023 5.060 5.270 5.040 5.190 525,090 +0.14(+2.77%)
Mar 23, 2023 5.220 5.220 4.945 5.050 746,170 -0.04(-0.79%)
Mar 22, 2023 4.960 5.230 4.910 5.090 636,962 +0.12(+2.41%)
Mar 21, 2023 4.970 5.080 4.920 4.970 653,780 +0.01(+0.20%)
Mar 20, 2023 5.100 5.100 4.850 4.960 973,000 -0.30(-5.70%)
Mar 17, 2023 5.030 5.480 4.885 5.260 2,605,473 +0.09(+1.74%)
Mar 16, 2023 4.940 5.295 4.890 5.170 1,944,979 +0.24(+4.87%)
Mar 15, 2023 4.570 5.010 4.500 4.930 1,478,702 +0.22(+4.67%)
Mar 14, 2023 5.010 5.020 4.470 4.710 2,534,256 -0.88(-15.74%)
Mar 13, 2023 5.490 5.745 5.460 5.590 1,304,195 +0.00(+0.00%)
Mar 10, 2023 5.620 5.820 5.460 5.590 1,254,478 -0.20(-3.45%)
Mar 09, 2023 6.010 6.070 5.780 5.790 704,690 -0.22(-3.66%)
Mar 08, 2023 6.000 6.170 5.970 6.010 808,747 +0.15(+2.56%)
Mar 07, 2023 5.870 5.950 5.761 5.860 610,151 +0.06(+1.03%)
Mar 06, 2023 5.490 5.820 5.490 5.800 400,597 +0.29(+5.26%)
Mar 03, 2023 5.550 5.710 5.480 5.510 704,749 -0.01(-0.18%)
Mar 02, 2023 5.430 5.580 5.390 5.520 649,009 -0.08(-1.43%)
Mar 01, 2023 5.680 5.690 5.460 5.600 1,135,246 -0.26(-4.44%)
Feb 28, 2023 5.790 5.920 5.720 5.860 657,680 +0.12(+2.09%)
Feb 27, 2023 5.740 5.870 5.700 5.740 597,101 +0.02(+0.35%)
Feb 24, 2023 5.760 5.805 5.605 5.720 835,496 -0.30(-4.98%)
Feb 23, 2023 6.010 6.060 5.860 6.020 1,279,921 +0.29(+5.06%)
Feb 22, 2023 5.800 5.910 5.635 5.730 790,339 -0.07(-1.21%)
Feb 21, 2023 5.760 5.875 5.725 5.800 199,368 -0.07(-1.19%)
Feb 17, 2023 5.830 5.890 5.740 5.870 334,706 +0.00(+0.00%)
Feb 16, 2023 5.700 5.910 5.620 5.870 627,723 +0.07(+1.21%)
Feb 15, 2023 5.550 5.820 5.550 5.800 770,143 +0.28(+5.07%)
Feb 14, 2023 5.550 5.605 5.440 5.520 467,353 -0.08(-1.43%)
Feb 13, 2023 5.590 5.730 5.590 5.600 689,464 +0.04(+0.72%)
Feb 10, 2023 5.680 5.775 5.515 5.560 1,098,738 +0.04(+0.72%)
Feb 09, 2023 5.560 5.680 5.440 5.520 756,435 -0.01(-0.18%)
Feb 08, 2023 5.440 5.610 5.440 5.530 758,707 +0.18(+3.36%)
Feb 07, 2023 5.410 5.470 5.280 5.350 850,024 -0.15(-2.73%)
Feb 06, 2023 5.430 5.540 5.385 5.500 1,001,017 +0.04(+0.73%)
Feb 03, 2023 5.480 5.605 5.390 5.460 726,399 -0.16(-2.85%)
Feb 02, 2023 5.720 5.810 5.540 5.620 663,025 +0.08(+1.44%)
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.