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

Jumia Technologies Ag ADR (NY: JMIA )

6.160 +0.500 (+8.83%)
Official Closing Price Updated: 7:00 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 30, 2020 4.440 4.510 4.180 4.390 1,516,110 -0.12(-2.66%)
Apr 29, 2020 4.770 4.840 4.410 4.510 2,027,032 -0.05(-1.10%)
Apr 28, 2020 4.870 4.950 4.377 4.560 2,165,425 +0.13(+2.93%)
Apr 27, 2020 4.350 4.720 4.350 4.430 2,355,844 +0.22(+5.23%)
Apr 24, 2020 4.170 4.320 4.100 4.210 1,263,300 +0.16(+3.95%)
Apr 23, 2020 3.840 4.340 3.840 4.050 2,198,025 +0.14(+3.58%)
Apr 22, 2020 3.680 3.930 3.680 3.910 951,943 +0.33(+9.22%)
Apr 21, 2020 3.930 3.980 3.500 3.580 1,662,600 -0.33(-8.44%)
Apr 20, 2020 3.480 4.190 3.460 3.910 2,698,359 +0.36(+10.14%)
Apr 17, 2020 3.400 3.590 3.340 3.550 1,206,000 +0.28(+8.56%)
Apr 16, 2020 3.390 3.440 3.140 3.270 913,079 -0.02(-0.61%)
Apr 15, 2020 3.500 3.500 3.220 3.290 876,711 -0.21(-6.00%)
Apr 14, 2020 3.390 3.820 3.320 3.500 3,037,096 +0.27(+8.36%)
Apr 13, 2020 2.930 3.250 2.880 3.230 1,876,910 +0.38(+13.33%)
Apr 09, 2020 3.090 3.120 2.750 2.850 2,007,500 -0.19(-6.25%)
Apr 08, 2020 2.960 3.100 2.860 3.040 957,873 +0.24(+8.57%)
Apr 07, 2020 3.100 3.250 2.760 2.800 1,055,813 -0.13(-4.44%)
Apr 06, 2020 2.750 3.000 2.660 2.930 1,357,042 +0.35(+13.57%)
Apr 03, 2020 2.810 2.900 2.550 2.580 825,900 -0.24(-8.51%)
Apr 02, 2020 2.710 3.000 2.710 2.820 861,875 +0.09(+3.30%)
Apr 01, 2020 2.950 2.980 2.660 2.730 849,453 -0.19(-6.51%)
Mar 31, 2020 3.080 3.270 2.860 2.920 964,004 -0.20(-6.41%)
Mar 30, 2020 3.200 3.200 3.010 3.120 752,941 +0.05(+1.63%)
Mar 27, 2020 3.140 3.200 2.970 3.070 1,052,600 -0.21(-6.40%)
Mar 26, 2020 3.150 3.350 3.110 3.280 2,111,667 +0.22(+7.19%)
Mar 25, 2020 3.210 3.280 3.050 3.060 2,672,282 +0.14(+4.79%)
Mar 24, 2020 2.600 3.100 2.530 2.920 1,980,773 +0.51(+21.16%)
Mar 23, 2020 2.320 2.530 2.250 2.410 831,315 +0.08(+3.43%)
Mar 20, 2020 2.790 2.805 2.200 2.330 1,901,500 -0.26(-10.04%)
Mar 19, 2020 2.400 2.680 2.340 2.590 1,182,528 +0.20(+8.37%)
Mar 18, 2020 2.430 2.700 2.150 2.390 1,176,860 -0.29(-10.82%)
Mar 17, 2020 2.680 2.770 2.420 2.680 1,897,773 +0.11(+4.28%)
Mar 16, 2020 2.380 2.800 2.340 2.570 1,582,079 -0.26(-9.19%)
Mar 13, 2020 2.750 2.830 2.500 2.830 1,551,700 +0.33(+13.20%)
Mar 12, 2020 2.430 2.600 2.300 2.500 2,279,238 -0.36(-12.59%)
Mar 11, 2020 3.070 3.130 2.800 2.860 2,823,333 -0.34(-10.63%)
Mar 10, 2020 3.370 3.380 3.000 3.200 1,876,297 +0.05(+1.59%)
Mar 09, 2020 3.180 3.470 3.150 3.150 1,991,405 -0.55(-14.86%)
Mar 06, 2020 3.820 4.000 3.620 3.700 1,937,300 -0.27(-6.80%)
Mar 05, 2020 3.940 4.000 3.760 3.970 1,159,082 -0.05(-1.24%)
Mar 04, 2020 3.990 4.100 3.850 4.020 1,210,135 +0.18(+4.69%)
Mar 03, 2020 4.150 4.170 3.750 3.840 1,715,455 -0.15(-3.76%)
Mar 02, 2020 4.180 4.193 3.870 3.990 2,060,509 -0.12(-2.92%)
Feb 28, 2020 3.990 4.280 3.800 4.110 2,339,900 -0.04(-0.96%)
Feb 27, 2020 4.000 4.380 3.410 4.150 3,889,333 +0.08(+1.97%)
Feb 26, 2020 4.220 4.690 4.050 4.070 5,634,435 +0.08(+2.01%)
Feb 25, 2020 5.490 5.500 3.980 3.990 9,149,877 -1.53(-27.72%)
Feb 24, 2020 5.480 5.670 5.300 5.520 3,302,911 -0.36(-6.12%)
Feb 21, 2020 6.200 6.260 5.850 5.880 2,329,200 -0.32(-5.16%)
Feb 20, 2020 5.850 6.580 5.840 6.200 5,048,715 +0.40(+6.90%)
Feb 19, 2020 5.750 5.950 5.660 5.800 2,225,820 +0.08(+1.40%)
Feb 18, 2020 5.990 6.020 5.620 5.720 2,330,441 -0.18(-3.05%)
Feb 14, 2020 5.450 5.950 5.250 5.900 3,959,900 +0.57(+10.69%)
Feb 13, 2020 5.500 5.580 5.290 5.330 2,214,250 -0.19(-3.44%)
Feb 12, 2020 5.800 5.990 5.490 5.520 3,532,598 -0.13(-2.30%)
Feb 11, 2020 5.280 5.750 5.220 5.650 3,914,983 +0.41(+7.82%)
Feb 10, 2020 5.270 5.350 5.150 5.240 2,139,841 +0.04(+0.77%)
Feb 07, 2020 5.500 5.585 5.190 5.200 2,796,600 -0.27(-4.94%)
Feb 06, 2020 5.600 5.810 5.410 5.470 2,388,560 -0.11(-1.97%)
Feb 05, 2020 5.900 5.970 5.510 5.580 2,454,280 -0.06(-1.06%)
Feb 04, 2020 5.810 5.840 5.560 5.640 2,619,773 +0.00(+0.00%)
Feb 03, 2020 5.970 6.400 5.530 5.640 5,773,110 -0.36(-6.00%)
Jan 31, 2020 6.050 6.470 5.960 6.000 2,634,400 -0.02(-0.33%)
Jan 30, 2020 6.500 6.500 5.850 6.020 4,098,646 -0.48(-7.38%)
Jan 29, 2020 7.150 7.260 6.500 6.500 3,651,511 -0.60(-8.45%)
Jan 28, 2020 7.580 7.650 7.070 7.100 2,266,590 -0.23(-3.14%)
Jan 27, 2020 7.950 8.010 7.200 7.330 4,314,327 -0.95(-11.47%)
Jan 24, 2020 8.560 9.060 7.880 8.280 4,918,300 -0.11(-1.31%)
Jan 23, 2020 8.230 8.900 7.680 8.390 6,253,860 +0.26(+3.20%)
Jan 22, 2020 8.460 9.300 7.610 8.130 9,182,369 -0.25(-2.98%)
Jan 21, 2020 7.050 8.390 7.030 8.380 5,945,964 +1.14(+15.75%)
Jan 17, 2020 7.970 8.630 6.940 7.240 14,103,000 -0.51(-6.58%)
Jan 16, 2020 6.050 7.970 6.050 7.750 8,093,177 +1.69(+27.89%)
Jan 15, 2020 6.130 6.250 5.980 6.060 645,913 -0.08(-1.30%)
Jan 14, 2020 6.230 6.280 5.900 6.140 814,170 -0.06(-0.97%)
Jan 13, 2020 5.790 6.210 5.790 6.200 1,209,665 +0.48(+8.39%)
Jan 10, 2020 5.900 6.010 5.570 5.720 1,282,000 -0.18(-3.05%)
Jan 09, 2020 6.190 6.280 5.850 5.900 1,299,818 -0.35(-5.60%)
Jan 08, 2020 6.270 6.350 6.070 6.250 1,006,343 -0.06(-0.95%)
Jan 07, 2020 6.420 6.480 6.270 6.310 573,631 -0.09(-1.41%)
Jan 06, 2020 6.330 6.450 6.190 6.400 1,168,211 -0.11(-1.69%)
Jan 03, 2020 6.400 6.640 6.230 6.510 1,422,500 -0.09(-1.36%)
Jan 02, 2020 6.930 7.030 6.400 6.600 1,779,849 -0.13(-1.93%)
Dec 31, 2019 6.230 6.750 6.210 6.730 2,390,800 +0.48(+7.68%)
Dec 30, 2019 6.160 6.270 5.970 6.250 1,468,050 +0.12(+1.96%)
Dec 27, 2019 5.850 6.190 5.850 6.130 1,725,000 +0.35(+6.06%)
Dec 26, 2019 5.550 5.830 5.490 5.780 648,056 +0.28(+5.09%)
Dec 24, 2019 5.500 5.580 5.460 5.500 194,100 +0.01(+0.18%)
Dec 23, 2019 5.410 5.590 5.400 5.490 362,353 +0.05(+0.92%)
Dec 20, 2019 5.620 5.630 5.440 5.440 689,900 -0.22(-3.89%)
Dec 19, 2019 5.550 5.662 5.400 5.660 584,334 +0.18(+3.28%)
Dec 18, 2019 5.800 5.970 5.420 5.480 865,002 -0.27(-4.70%)
Dec 17, 2019 5.390 5.820 5.360 5.750 764,932 +0.31(+5.70%)
Dec 16, 2019 5.350 5.530 5.350 5.440 378,059 +0.06(+1.12%)
Dec 13, 2019 5.510 5.580 5.350 5.380 368,900 -0.08(-1.47%)
Dec 12, 2019 5.340 5.620 5.340 5.460 441,242 +0.03(+0.55%)
Dec 11, 2019 5.560 5.650 5.330 5.430 927,432 -0.10(-1.81%)
Dec 10, 2019 5.630 5.660 5.200 5.530 1,462,352 -0.05(-0.90%)
Dec 09, 2019 5.900 5.900 5.560 5.580 593,051 -0.27(-4.62%)
Dec 06, 2019 5.800 5.970 5.700 5.850 815,000 +0.10(+1.74%)
Dec 05, 2019 6.000 6.070 5.600 5.750 1,244,613 -0.32(-5.27%)
Dec 04, 2019 6.000 6.230 5.700 6.070 923,114 +0.07(+1.17%)
Dec 03, 2019 6.000 6.240 5.830 6.000 706,265 -0.07(-1.15%)
Dec 02, 2019 6.150 6.280 6.010 6.070 874,653 -0.19(-3.04%)
Nov 29, 2019 6.320 6.380 6.040 6.260 801,000 -0.04(-0.63%)
Nov 27, 2019 5.890 6.340 5.820 6.300 1,163,600 +0.37(+6.24%)
Nov 26, 2019 5.600 6.320 5.450 5.930 1,752,347 +0.34(+6.08%)
Nov 25, 2019 5.900 5.930 5.490 5.590 1,151,189 -0.22(-3.79%)
Nov 22, 2019 5.740 5.830 5.450 5.810 1,295,900 +0.29(+5.25%)
Nov 21, 2019 5.420 5.600 5.350 5.520 552,498 +0.04(+0.73%)
Nov 20, 2019 5.160 5.600 5.080 5.480 802,975 +0.20(+3.79%)
Nov 19, 2019 5.250 5.350 5.010 5.280 786,467 +0.00(+0.00%)
Nov 18, 2019 5.500 5.580 4.940 5.280 1,914,558 -0.21(-3.83%)
Nov 15, 2019 5.370 5.580 5.360 5.490 901,300 +0.17(+3.20%)
Nov 14, 2019 5.900 5.950 5.300 5.320 2,776,215 -0.77(-12.64%)
Nov 13, 2019 5.840 6.300 5.829 6.090 2,465,905 +0.25(+4.28%)
Nov 12, 2019 6.830 6.830 5.590 5.840 3,528,986 -0.82(-12.31%)
Nov 11, 2019 6.250 6.860 6.120 6.660 1,834,290 +0.40(+6.39%)
Nov 08, 2019 6.280 6.380 6.140 6.260 662,800 +0.07(+1.13%)
Nov 07, 2019 6.200 6.305 6.120 6.190 527,774 +0.04(+0.65%)
Nov 06, 2019 6.310 6.400 6.100 6.150 821,985 -0.15(-2.38%)
Nov 05, 2019 6.530 6.550 6.300 6.300 722,418 -0.18(-2.78%)
Nov 04, 2019 6.450 6.750 6.300 6.480 1,335,564 +0.16(+2.53%)
Nov 01, 2019 6.410 6.600 6.260 6.320 701,400 -0.13(-2.02%)
Oct 31, 2019 6.510 6.510 6.160 6.450 553,311 -0.06(-0.92%)
Oct 30, 2019 6.430 6.580 6.010 6.510 1,395,936 +0.05(+0.77%)
Oct 29, 2019 6.490 6.605 6.240 6.460 893,843 -0.06(-0.92%)
Oct 28, 2019 6.820 6.967 6.450 6.520 856,651 -0.28(-4.12%)
Oct 25, 2019 6.850 6.960 6.610 6.800 709,600 -0.07(-1.02%)
Oct 24, 2019 6.890 6.990 6.620 6.870 701,591 -0.02(-0.29%)
Oct 23, 2019 6.810 7.000 6.580 6.890 1,095,721 +0.15(+2.23%)
Oct 22, 2019 7.150 7.150 6.510 6.740 1,510,777 -0.48(-6.65%)
Oct 21, 2019 7.220 7.683 7.170 7.220 882,355 +0.20(+2.85%)
Oct 18, 2019 8.150 8.256 7.000 7.020 1,507,600 -0.96(-12.03%)
Oct 17, 2019 7.360 8.270 7.080 7.980 2,657,342 +0.74(+10.22%)
Oct 16, 2019 6.850 7.630 6.560 7.240 2,130,777 +0.46(+6.78%)
Oct 15, 2019 6.110 7.070 5.920 6.780 1,856,507 +0.58(+9.35%)
Oct 14, 2019 6.620 6.690 6.080 6.200 1,337,302 -0.48(-7.19%)
Oct 11, 2019 7.170 7.290 6.419 6.680 2,219,000 -0.51(-7.09%)
Oct 10, 2019 7.550 7.650 6.950 7.190 1,177,612 -0.35(-4.64%)
Oct 09, 2019 7.660 7.790 7.310 7.540 934,620 +0.00(+0.00%)
Oct 08, 2019 8.210 8.294 7.470 7.540 1,394,195 -0.82(-9.81%)
Oct 07, 2019 8.000 8.740 8.000 8.360 732,364 +0.29(+3.59%)
Oct 04, 2019 8.040 8.350 8.010 8.070 429,100 +0.13(+1.64%)
Oct 03, 2019 7.660 8.070 7.600 7.940 714,113 +0.36(+4.75%)
Oct 02, 2019 7.280 7.740 7.110 7.580 731,451 +0.19(+2.57%)
Oct 01, 2019 7.890 7.980 7.350 7.390 979,814 -0.54(-6.81%)
Sep 30, 2019 8.170 8.300 7.870 7.930 671,265 -0.30(-3.65%)
Sep 27, 2019 8.000 8.870 7.950 8.230 923,500 +0.18(+2.24%)
Sep 26, 2019 8.000 8.590 7.530 8.050 1,666,978 +0.10(+1.26%)
Sep 25, 2019 8.550 8.600 7.790 7.950 1,226,982 -0.58(-6.80%)
Sep 24, 2019 9.490 9.770 8.490 8.530 1,406,947 -0.90(-9.54%)
Sep 23, 2019 10.44 10.52 9.360 9.430 1,119,303 -0.95(-9.15%)
Sep 20, 2019 10.55 10.77 10.20 10.38 815,100 -0.17(-1.61%)
Sep 19, 2019 10.77 11.08 10.46 10.55 549,194 -0.39(-3.56%)
Sep 18, 2019 10.95 11.13 10.61 10.94 480,418 +0.08(+0.74%)
Sep 17, 2019 11.08 11.42 10.72 10.86 435,688 -0.18(-1.63%)
Sep 16, 2019 10.93 11.24 10.74 11.04 430,962 -0.07(-0.63%)
Sep 13, 2019 10.99 11.42 10.88 11.11 462,700 +0.18(+1.65%)
Sep 12, 2019 10.80 11.30 10.60 10.93 495,102 +0.18(+1.67%)
Sep 11, 2019 10.84 10.84 10.46 10.75 964,925 -0.13(-1.19%)
Sep 10, 2019 10.76 11.68 10.42 10.88 1,426,003 +0.11(+1.02%)
Sep 09, 2019 11.23 11.40 10.35 10.77 1,044,462 -0.28(-2.53%)
Sep 06, 2019 10.90 11.60 10.80 11.05 681,300 +0.15(+1.38%)
Sep 05, 2019 11.18 11.20 10.10 10.90 1,092,200 -0.41(-3.63%)
Sep 04, 2019 10.35 11.37 10.26 11.31 1,608,860 +1.26(+12.54%)
Sep 03, 2019 11.04 11.13 9.990 10.05 941,616 -1.10(-9.87%)
Aug 30, 2019 10.80 11.36 10.59 11.15 707,600 +0.35(+3.24%)
Aug 29, 2019 10.70 11.07 10.35 10.80 768,251 +0.27(+2.56%)
Aug 28, 2019 11.19 11.19 10.15 10.53 1,298,759 -0.53(-4.79%)
Aug 27, 2019 12.00 12.14 11.05 11.06 789,292 -0.77(-6.51%)
Aug 26, 2019 12.99 13.05 11.41 11.83 1,431,871 -0.94(-7.36%)
Aug 23, 2019 12.81 13.23 12.58 12.77 1,396,300 -0.54(-4.06%)
Aug 22, 2019 12.82 13.60 12.50 13.31 1,929,065 +1.04(+8.48%)
Aug 21, 2019 11.83 13.88 11.81 12.27 5,546,214 -2.48(-16.81%)
Aug 20, 2019 15.91 15.98 14.30 14.75 2,147,704 -0.66(-4.28%)
Aug 19, 2019 13.57 15.76 13.12 15.41 1,849,646 +2.34(+17.90%)
Aug 16, 2019 13.59 13.67 12.57 13.07 932,600 -0.20(-1.51%)
Aug 15, 2019 13.30 13.58 12.10 13.27 933,085 +0.47(+3.67%)
Aug 14, 2019 12.75 13.60 11.80 12.80 1,127,244 -0.33(-2.51%)
Aug 13, 2019 11.50 13.68 11.30 13.13 1,740,136 +1.65(+14.37%)
Aug 12, 2019 12.65 12.79 11.43 11.48 723,825 -0.87(-7.04%)
Aug 09, 2019 13.11 13.25 12.16 12.35 890,800 -0.90(-6.79%)
Aug 08, 2019 13.75 14.00 13.11 13.25 630,768 -0.21(-1.56%)
Aug 07, 2019 13.79 13.81 12.60 13.46 1,158,548 -0.35(-2.53%)
Aug 06, 2019 15.04 15.43 13.62 13.81 630,252 -0.76(-5.22%)
Aug 05, 2019 15.59 15.93 14.02 14.57 1,189,932 -1.09(-6.96%)
Aug 02, 2019 16.10 16.30 15.32 15.66 580,200 -0.59(-3.63%)
Aug 01, 2019 17.15 17.28 16.05 16.25 620,497 -0.77(-4.52%)
Jul 31, 2019 17.62 17.88 16.61 17.02 1,762,098 -0.81(-4.54%)
Jul 30, 2019 19.05 19.43 17.51 17.83 1,290,196 -1.22(-6.40%)
Jul 29, 2019 20.10 20.11 19.00 19.05 1,052,323 -0.61(-3.10%)
Jul 26, 2019 20.19 21.15 19.52 19.66 603,300 -0.42(-2.09%)
Jul 25, 2019 21.02 21.47 20.01 20.08 543,650 -1.30(-6.08%)
Jul 24, 2019 20.94 21.51 20.76 21.38 314,785 +0.23(+1.09%)
Jul 23, 2019 21.63 22.11 20.26 21.15 766,056 -0.43(-1.99%)
Jul 22, 2019 22.75 23.10 21.20 21.58 513,714 -1.14(-5.02%)
Jul 19, 2019 22.00 23.20 22.00 22.72 442,500 +0.62(+2.81%)
Jul 18, 2019 22.69 22.79 21.88 22.10 436,486 -0.62(-2.73%)
Jul 17, 2019 23.05 23.80 22.70 22.72 466,037 -0.35(-1.52%)
Jul 16, 2019 23.97 24.00 22.95 23.07 403,570 -0.78(-3.27%)
Jul 15, 2019 24.45 25.02 23.80 23.85 471,647 -0.69(-2.81%)
Jul 12, 2019 24.89 25.26 23.60 24.54 720,900 -0.33(-1.33%)
Jul 11, 2019 26.45 26.58 24.82 24.87 449,096 -1.46(-5.55%)
Jul 10, 2019 27.59 27.99 26.20 26.33 633,717 -0.83(-3.06%)
Jul 09, 2019 26.00 27.41 25.46 27.16 444,544 +1.18(+4.54%)
Jul 08, 2019 26.13 26.48 25.65 25.98 196,018 -0.09(-0.35%)
Jul 05, 2019 24.88 26.59 24.88 26.07 444,600 +1.22(+4.91%)
Jul 03, 2019 25.14 26.50 24.60 24.85 546,100 -0.29(-1.15%)
Jul 02, 2019 26.03 26.37 24.75 25.14 577,970 -0.86(-3.31%)
Jul 01, 2019 27.00 27.29 25.58 26.00 638,448 -0.42(-1.59%)
Jun 28, 2019 26.50 26.80 24.60 26.42 722,600 +0.15(+0.57%)
Jun 27, 2019 26.33 28.28 26.27 26.27 1,574,752 +0.15(+0.57%)
Jun 26, 2019 25.65 26.33 25.23 26.12 467,968 +0.47(+1.83%)
Jun 25, 2019 25.21 26.41 24.57 25.65 399,994 +0.12(+0.47%)
Jun 24, 2019 25.59 26.12 24.65 25.53 639,463 -0.09(-0.35%)
Jun 21, 2019 24.00 25.74 23.70 25.62 1,032,700 +1.58(+6.57%)
Jun 20, 2019 22.96 24.31 22.96 24.04 571,462 +0.96(+4.16%)
Jun 19, 2019 23.21 23.29 22.50 23.08 498,393 -0.05(-0.22%)
Jun 18, 2019 23.18 23.74 22.72 23.13 676,014 -0.20(-0.86%)
Jun 17, 2019 24.20 24.20 22.95 23.33 498,942 -0.90(-3.71%)
Jun 14, 2019 23.87 25.14 23.22 24.23 624,500 +0.34(+1.42%)
Jun 13, 2019 24.71 24.99 22.90 23.89 829,386 -0.86(-3.47%)
Jun 12, 2019 22.42 25.33 22.41 24.75 879,010 +2.17(+9.61%)
Jun 11, 2019 23.61 23.95 21.91 22.58 812,424 -0.87(-3.71%)
Jun 10, 2019 24.50 24.97 23.20 23.45 918,551 -1.19(-4.83%)
Jun 07, 2019 25.90 26.50 24.50 24.64 906,300 -1.29(-4.97%)
Jun 06, 2019 26.40 26.80 25.70 25.93 544,739 -0.43(-1.63%)
Jun 05, 2019 27.15 27.49 25.55 26.36 693,490 -0.18(-0.68%)
Jun 04, 2019 26.00 26.90 25.94 26.54 726,211 +0.73(+2.83%)
Jun 03, 2019 26.70 27.20 24.38 25.81 1,197,163 -0.81(-3.04%)
May 31, 2019 24.97 26.71 24.77 26.62 1,008,300 +1.29(+5.09%)
May 30, 2019 24.36 26.46 24.36 25.33 1,472,916 +0.94(+3.85%)
May 29, 2019 22.70 24.67 22.33 24.39 1,419,331 +1.33(+5.77%)
May 28, 2019 23.50 24.54 21.00 23.06 2,552,084 -0.34(-1.45%)
May 24, 2019 23.49 24.30 23.10 23.40 1,437,200 +0.91(+4.05%)
May 23, 2019 21.50 23.00 20.62 22.49 1,702,865 +0.14(+0.63%)
May 22, 2019 23.29 25.50 22.00 22.35 2,318,795 -0.94(-4.04%)
May 21, 2019 20.89 24.10 20.85 23.29 3,054,769 +2.85(+13.94%)
May 20, 2019 20.40 21.88 18.80 20.44 2,249,715 +0.52(+2.61%)
May 17, 2019 21.03 21.28 19.06 19.92 2,485,500 -1.31(-6.17%)
May 16, 2019 23.01 23.50 21.00 21.23 2,921,709 -2.21(-9.43%)
May 15, 2019 25.75 26.40 23.27 23.44 2,448,133 -2.16(-8.44%)
May 14, 2019 28.21 29.25 25.07 25.60 5,301,339 -1.00(-3.76%)
May 13, 2019 21.46 26.88 20.15 26.60 7,971,105 +2.10(+8.57%)
May 10, 2019 24.16 26.75 18.13 24.50 10,574,800 -2.39(-8.89%)
May 09, 2019 32.10 32.91 25.00 26.89 9,034,274 -6.22(-18.79%)
May 08, 2019 34.93 35.73 33.11 33.11 1,405,027 -2.69(-7.51%)
May 07, 2019 36.40 36.55 34.12 35.80 3,332,045 -1.92(-5.09%)
May 06, 2019 37.00 40.40 36.72 37.72 2,167,316 -1.14(-2.93%)
May 03, 2019 42.37 43.18 37.63 38.86 3,465,500 -1.91(-4.68%)
May 02, 2019 45.54 46.74 40.55 40.77 2,779,535 -6.22(-13.24%)
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.