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

Zhihu Inc ADR (NY: ZH )

3.240 -0.010 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2022 9.900 10.14 9.180 9.300 1,251,205 +0.00(+0.00%)
May 27, 2022 9.420 9.719 9.060 9.300 940,625 -0.66(-6.63%)
May 26, 2022 8.220 10.08 8.040 9.960 1,274,283 +1.80(+22.06%)
May 25, 2022 8.640 8.640 7.920 8.160 714,956 +0.18(+2.26%)
May 24, 2022 8.880 8.999 7.980 7.980 640,074 -1.38(-14.74%)
May 23, 2022 9.000 9.420 8.520 9.360 911,589 +0.66(+7.59%)
May 20, 2022 9.300 9.540 8.280 8.700 367,491 -0.30(-3.33%)
May 19, 2022 9.000 9.780 8.940 9.000 957,692 -0.06(-0.66%)
May 18, 2022 9.300 9.930 9.000 9.060 274,172 -0.54(-5.62%)
May 17, 2022 9.960 10.32 9.300 9.600 568,927 +0.18(+1.91%)
May 16, 2022 8.280 9.720 8.160 9.420 875,888 +1.26(+15.44%)
May 13, 2022 8.220 8.460 7.860 8.160 600,063 +0.24(+3.03%)
May 12, 2022 7.500 8.340 7.380 7.920 723,157 +0.06(+0.76%)
May 11, 2022 8.340 8.520 7.440 7.860 786,195 -0.36(-4.38%)
May 10, 2022 8.880 8.940 8.100 8.220 388,408 -0.42(-4.86%)
May 09, 2022 8.640 8.760 7.800 8.640 950,168 -0.48(-5.26%)
May 06, 2022 9.840 9.960 8.820 9.120 769,607 -1.32(-12.64%)
May 05, 2022 9.600 10.44 9.180 10.44 764,307 +0.18(+1.75%)
May 04, 2022 10.02 10.26 9.660 10.26 508,096 -0.06(-0.58%)
May 03, 2022 9.960 10.56 9.780 10.32 767,204 +0.36(+3.61%)
May 02, 2022 9.060 10.02 9.060 9.960 540,014 +0.66(+7.10%)
Apr 29, 2022 10.32 10.68 9.060 9.300 1,269,292 -0.12(-1.27%)
Apr 28, 2022 9.540 9.660 9.180 9.420 841,613 +0.06(+0.64%)
Apr 27, 2022 9.660 10.20 9.210 9.360 957,523 +0.18(+1.96%)
Apr 26, 2022 9.300 9.360 8.880 9.180 849,454 +0.06(+0.66%)
Apr 25, 2022 8.760 9.300 8.640 9.120 1,053,488 -0.24(-2.56%)
Apr 22, 2022 9.600 9.720 9.180 9.360 1,060,294 -0.60(-6.02%)
Apr 21, 2022 9.780 10.14 9.420 9.960 846,838 +0.06(+0.61%)
Apr 20, 2022 10.98 10.98 9.840 9.900 1,048,057 -1.08(-9.84%)
Apr 19, 2022 10.86 11.04 10.32 10.98 981,745 -0.06(-0.54%)
Apr 18, 2022 11.58 11.82 10.83 11.04 737,091 -0.78(-6.60%)
Apr 14, 2022 12.78 12.90 11.58 11.82 1,121,714 -1.08(-8.37%)
Apr 13, 2022 13.08 13.44 12.48 12.90 2,501,179 -0.36(-2.71%)
Apr 12, 2022 13.86 13.98 12.78 13.26 1,294,727 -0.12(-0.90%)
Apr 11, 2022 13.92 14.28 12.96 13.38 1,374,280 -1.98(-12.89%)
Apr 08, 2022 16.62 16.62 15.18 15.36 762,039 -0.42(-2.66%)
Apr 07, 2022 16.20 16.38 15.18 15.78 552,841 -1.32(-7.72%)
Apr 06, 2022 15.96 17.10 15.18 17.10 974,833 +0.66(+4.01%)
Apr 05, 2022 17.10 17.16 16.08 16.44 554,583 -1.26(-7.12%)
Apr 04, 2022 16.20 17.76 15.78 17.70 1,115,814 +2.46(+16.14%)
Apr 01, 2022 16.47 16.83 14.94 15.24 1,026,191 +0.72(+4.96%)
Mar 31, 2022 15.84 15.84 14.52 14.52 585,210 -1.32(-8.33%)
Mar 30, 2022 16.62 17.40 15.60 15.84 734,783 -1.50(-8.65%)
Mar 29, 2022 16.20 17.34 15.60 17.34 1,628,529 +1.92(+12.45%)
Mar 28, 2022 16.08 16.86 14.70 15.42 802,494 +0.24(+1.58%)
Mar 25, 2022 15.90 16.26 15.00 15.18 1,813,506 -1.80(-10.60%)
Mar 24, 2022 17.22 17.40 15.97 16.98 1,163,344 -0.36(-2.08%)
Mar 23, 2022 16.56 19.98 15.72 17.34 1,942,713 +0.36(+2.12%)
Mar 22, 2022 18.06 19.14 16.92 16.98 2,585,116 +1.38(+8.85%)
Mar 21, 2022 18.00 19.44 15.48 15.60 2,447,271 -3.36(-17.72%)
Mar 18, 2022 13.44 20.58 13.08 18.96 5,829,074 +6.72(+54.90%)
Mar 17, 2022 14.82 14.97 12.00 12.24 2,150,544 -3.24(-20.93%)
Mar 16, 2022 11.46 16.44 10.92 15.48 6,107,329 +6.84(+79.17%)
Mar 15, 2022 8.940 10.44 8.340 8.640 2,023,669 -0.54(-5.88%)
Mar 14, 2022 11.10 11.10 8.640 9.180 1,699,634 -3.48(-27.49%)
Mar 11, 2022 14.82 15.00 12.60 12.66 384,398 -1.86(-12.81%)
Mar 10, 2022 14.28 14.82 14.52 345,351 -1.14(-7.28%)
Mar 09, 2022 15.48 15.78 14.76 15.66 229,335 +0.96(+6.53%)
Mar 08, 2022 14.46 15.48 14.04 14.70 269,201 +0.24(+1.66%)
Mar 07, 2022 15.00 15.45 14.28 14.46 275,509 -0.84(-5.49%)
Mar 04, 2022 15.54 16.08 14.40 15.30 399,495 -0.36(-2.30%)
Mar 03, 2022 18.66 18.66 15.66 15.66 754,341 -2.70(-14.71%)
Mar 02, 2022 19.44 19.44 18.15 18.36 258,907 -1.14(-5.85%)
Mar 01, 2022 19.62 20.01 18.96 19.50 566,918 -0.54(-2.69%)
Feb 28, 2022 20.64 20.88 19.56 20.04 310,619 -1.02(-4.84%)
Feb 25, 2022 20.40 21.12 20.13 21.06 254,385 +0.36(+1.74%)
Feb 24, 2022 18.78 20.70 18.24 20.70 478,457 +0.36(+1.77%)
Feb 23, 2022 21.00 21.36 20.10 20.34 263,451 -0.18(-0.88%)
Feb 22, 2022 21.12 21.27 20.40 20.52 266,829 -1.02(-4.74%)
Feb 18, 2022 21.54 0 -3.00(-12.22%)
Feb 17, 2022 25.38 25.92 24.33 24.54 256,122 -1.20(-4.66%)
Feb 16, 2022 24.90 25.92 24.36 25.74 240,527 +0.54(+2.14%)
Feb 15, 2022 23.40 25.26 23.22 25.20 200,521 +2.22(+9.66%)
Feb 14, 2022 23.46 24.48 22.68 22.98 215,692 -1.02(-4.25%)
Feb 11, 2022 24.30 24.84 22.92 24.00 650,608 -0.72(-2.91%)
Feb 10, 2022 23.34 25.74 23.10 24.72 322,830 +0.48(+1.98%)
Feb 09, 2022 23.04 24.30 22.62 24.24 713,586 +1.62(+7.16%)
Feb 08, 2022 22.26 22.80 21.78 22.62 459,143 +0.30(+1.34%)
Feb 07, 2022 22.62 22.92 22.05 22.32 307,916 -0.48(-2.11%)
Feb 04, 2022 22.68 23.34 22.41 22.80 333,141 +0.12(+0.53%)
Feb 03, 2022 23.52 22.68 326,734 -1.38(-5.74%)
Feb 02, 2022 26.34 26.46 23.40 24.06 166,747 -2.22(-8.45%)
Feb 01, 2022 25.32 26.46 24.84 26.28 187,579 +0.66(+2.58%)
Jan 31, 2022 22.74 25.71 25.62 360,811 +3.66(+16.67%)
Jan 28, 2022 21.66 22.08 20.46 21.96 259,093 +0.36(+1.67%)
Jan 27, 2022 23.40 23.79 21.42 21.60 245,832 -1.86(-7.93%)
Jan 26, 2022 24.90 24.96 23.16 23.46 292,032 -0.90(-3.69%)
Jan 25, 2022 24.30 24.78 23.40 24.36 350,248 -0.54(-2.17%)
Jan 24, 2022 24.66 25.02 22.32 24.90 515,309 -0.36(-1.43%)
Jan 21, 2022 26.28 26.88 24.90 25.26 267,788 -1.38(-5.18%)
Jan 20, 2022 27.60 28.74 26.64 26.64 354,399 +0.90(+3.50%)
Jan 19, 2022 26.76 26.82 25.74 25.74 351,853 -0.78(-2.94%)
Jan 18, 2022 26.52 27.54 26.04 26.52 307,135 -1.14(-4.12%)
Jan 14, 2022 27.66 0 -0.72(-2.54%)
Jan 13, 2022 30.90 30.96 28.20 28.38 360,446 -3.60(-11.26%)
Jan 12, 2022 33.30 33.36 31.08 31.98 434,813 +0.48(+1.52%)
Jan 11, 2022 30.12 31.56 28.92 31.50 387,436 +1.80(+6.06%)
Jan 10, 2022 29.94 30.18 28.86 29.70 361,040 -0.12(-0.40%)
Jan 07, 2022 29.46 31.02 29.34 29.82 265,651 +0.54(+1.84%)
Jan 06, 2022 28.68 30.24 27.90 29.28 336,335 +1.14(+4.05%)
Jan 05, 2022 28.80 30.06 28.05 28.14 566,607 -1.56(-5.25%)
Jan 04, 2022 31.44 31.50 29.01 29.70 328,991 -2.22(-6.95%)
Jan 03, 2022 33.12 33.36 31.20 31.92 224,295 -1.32(-3.97%)
Dec 31, 2021 33.24 33.90 32.52 33.24 313,660 -0.84(-2.46%)
Dec 30, 2021 31.44 34.77 30.42 34.08 594,944 +3.42(+11.15%)
Dec 29, 2021 31.44 31.44 29.43 30.66 368,904 -0.84(-2.67%)
Dec 28, 2021 32.70 33.24 30.69 31.50 268,548 -1.02(-3.14%)
Dec 27, 2021 31.80 34.02 31.80 32.52 279,063 +0.84(+2.65%)
Dec 23, 2021 31.50 31.74 30.18 31.68 449,760 -0.96(-2.94%)
Dec 22, 2021 31.56 33.30 31.50 32.64 378,339 +0.54(+1.68%)
Dec 21, 2021 30.36 32.76 30.06 32.10 348,436 +1.08(+3.48%)
Dec 20, 2021 31.62 32.46 28.80 31.02 1,067,848 -3.30(-9.62%)
Dec 17, 2021 33.48 34.80 32.01 34.32 386,096 -0.72(-2.05%)
Dec 16, 2021 36.24 37.14 34.62 35.04 324,758 -0.48(-1.35%)
Dec 15, 2021 35.40 36.18 33.96 35.52 413,520 -0.24(-0.67%)
Dec 14, 2021 35.94 37.29 35.28 35.76 462,502 -0.90(-2.45%)
Dec 13, 2021 38.04 38.28 36.24 36.66 345,233 -1.62(-4.23%)
Dec 10, 2021 39.18 40.26 38.10 38.28 832,919 -0.66(-1.69%)
Dec 09, 2021 40.32 40.38 38.76 38.94 321,373 -1.92(-4.70%)
Dec 08, 2021 40.20 41.82 38.64 40.86 382,940 +0.12(+0.29%)
Dec 07, 2021 39.90 40.92 39.30 40.74 369,111 +2.64(+6.93%)
Dec 06, 2021 37.80 40.26 34.86 38.10 614,772 +0.00(+0.00%)
Dec 03, 2021 39.90 40.32 37.20 38.10 715,955 -3.66(-8.76%)
Dec 02, 2021 43.08 43.20 40.26 41.76 480,069 -1.20(-2.79%)
Dec 01, 2021 44.58 46.35 42.48 42.96 425,709 -0.90(-2.05%)
Nov 30, 2021 43.92 45.00 41.88 43.86 404,969 -0.06(-0.14%)
Nov 29, 2021 48.42 48.48 43.77 43.92 454,399 -3.18(-6.75%)
Nov 26, 2021 46.86 47.58 45.06 47.10 326,884 -2.16(-4.38%)
Nov 24, 2021 46.14 49.44 45.60 49.26 210,746 +3.12(+6.76%)
Nov 23, 2021 49.80 50.10 45.63 46.14 425,657 -3.18(-6.45%)
Nov 22, 2021 49.86 51.60 47.94 49.32 394,143 +1.86(+3.92%)
Nov 19, 2021 48.72 49.74 47.10 47.46 330,473 -0.42(-0.88%)
Nov 18, 2021 50.40 50.76 47.94 47.88 423,196 -4.26(-8.17%)
Nov 17, 2021 53.70 53.88 51.72 52.14 153,857 -1.74(-3.23%)
Nov 16, 2021 57.24 57.24 52.74 53.88 203,202 -2.52(-4.47%)
Nov 15, 2021 56.52 58.02 55.80 56.40 221,278 +0.54(+0.97%)
Nov 12, 2021 55.26 56.58 53.46 55.86 346,654 -0.36(-0.64%)
Nov 11, 2021 53.10 58.20 52.92 56.22 393,423 +4.62(+8.95%)
Nov 10, 2021 52.02 51.60 337,000 +0.12(+0.23%)
Nov 09, 2021 52.44 52.92 50.22 51.48 108,482 -1.44(-2.72%)
Nov 08, 2021 51.18 53.52 51.00 52.92 146,359 +2.70(+5.38%)
Nov 05, 2021 51.06 51.75 48.60 50.22 188,657 -0.60(-1.18%)
Nov 04, 2021 54.66 54.84 50.16 50.82 241,054 -2.10(-3.97%)
Nov 03, 2021 52.92 53.10 51.54 52.92 202,535 +0.84(+1.61%)
Nov 02, 2021 51.60 53.28 50.46 52.08 238,879 -0.60(-1.14%)
Nov 01, 2021 49.62 53.07 51.78 52.68 272,431 +3.12(+6.30%)
Oct 29, 2021 52.20 53.22 48.99 49.56 329,231 -2.64(-5.06%)
Oct 28, 2021 52.14 53.10 49.92 52.20 182,974 +0.00(+0.00%)
Oct 27, 2021 52.86 54.18 51.78 52.20 250,804 -0.12(-0.23%)
Oct 26, 2021 56.94 52.32 365,916 -4.32(-7.63%)
Oct 25, 2021 58.74 59.28 55.86 56.64 290,979 -1.68(-2.88%)
Oct 22, 2021 61.14 61.20 58.26 58.32 288,880 -3.18(-5.17%)
Oct 21, 2021 60.96 63.54 59.94 61.50 483,082 +0.84(+1.38%)
Oct 20, 2021 62.64 62.88 58.98 60.66 517,319 -0.12(-0.20%)
Oct 19, 2021 60.84 64.14 59.52 60.78 621,819 +1.20(+2.01%)
Oct 18, 2021 58.20 60.30 58.02 59.58 309,436 -0.36(-0.60%)
Oct 15, 2021 61.20 61.20 58.02 59.94 330,902 -1.32(-2.15%)
Oct 14, 2021 61.32 62.46 60.84 61.26 160,576 -1.86(-2.95%)
Oct 13, 2021 59.70 64.26 59.58 63.12 628,284 +3.54(+5.94%)
Oct 12, 2021 59.52 59.88 56.46 59.58 334,081 +1.08(+1.85%)
Oct 11, 2021 63.72 63.78 57.06 58.50 945,714 -3.90(-6.25%)
Oct 08, 2021 59.34 62.70 58.62 62.40 404,005 +2.04(+3.38%)
Oct 07, 2021 56.04 61.02 55.98 60.36 435,904 +5.88(+10.79%)
Oct 06, 2021 51.12 54.84 50.70 54.48 194,729 +1.98(+3.77%)
Oct 05, 2021 51.00 53.22 50.76 52.50 188,838 +1.80(+3.55%)
Oct 04, 2021 53.10 53.28 50.46 50.70 279,330 -4.20(-7.65%)
Oct 01, 2021 54.90 55.74 52.92 54.90 195,816 -0.48(-0.87%)
Sep 30, 2021 52.26 55.44 51.78 55.38 286,261 +2.64(+5.01%)
Sep 29, 2021 52.74 52.74 50.76 52.74 421,926 +0.54(+1.03%)
Sep 28, 2021 51.90 53.94 50.10 52.20 280,411 -0.66(-1.25%)
Sep 27, 2021 50.16 53.70 49.32 52.86 427,297 +3.12(+6.27%)
Sep 24, 2021 49.86 51.66 49.44 49.74 640,784 -0.66(-1.31%)
Sep 23, 2021 48.60 51.36 48.12 50.40 1,244,536 +3.54(+7.55%)
Sep 22, 2021 46.44 50.22 46.44 46.86 1,414,033 +1.80(+3.99%)
Sep 21, 2021 48.78 49.56 44.52 45.06 1,347,528 -2.16(-4.57%)
Sep 20, 2021 54.00 54.00 45.72 47.22 1,386,844 -8.88(-15.83%)
Sep 17, 2021 59.34 59.58 55.38 56.10 1,100,879 -1.80(-3.11%)
Sep 16, 2021 58.08 59.88 57.63 57.90 286,710 +0.00(+0.00%)
Sep 15, 2021 58.14 58.56 56.05 57.90 400,926 -0.48(-0.82%)
Sep 14, 2021 59.28 60.78 58.08 58.38 348,124 -2.34(-3.85%)
Sep 13, 2021 64.68 65.64 60.30 60.72 358,803 -4.02(-6.21%)
Sep 10, 2021 64.56 68.28 64.56 64.74 212,057 +0.72(+1.12%)
Sep 09, 2021 64.20 67.08 63.96 64.02 201,071 -2.46(-3.70%)
Sep 08, 2021 71.88 72.48 65.97 66.48 392,030 -5.40(-7.51%)
Sep 07, 2021 67.32 71.94 67.26 71.88 367,045 +5.64(+8.51%)
Sep 03, 2021 65.76 67.08 64.20 66.24 258,786 +0.42(+0.64%)
Sep 02, 2021 63.00 68.34 63.00 65.82 432,585 +2.10(+3.30%)
Sep 01, 2021 58.92 64.80 58.17 63.72 654,837 +6.24(+10.86%)
Aug 31, 2021 59.94 60.30 57.24 57.48 262,448 -0.12(-0.21%)
Aug 30, 2021 57.48 59.16 56.70 57.60 237,903 -0.96(-1.64%)
Aug 27, 2021 58.50 60.36 58.20 58.56 109,569 +0.06(+0.10%)
Aug 26, 2021 60.24 61.08 57.42 58.50 222,564 -2.46(-4.04%)
Aug 25, 2021 61.02 62.28 58.33 60.96 430,222 -2.88(-4.51%)
Aug 24, 2021 59.22 64.38 59.10 63.84 441,407 +7.32(+12.95%)
Aug 23, 2021 61.98 62.25 54.79 56.52 680,773 -4.98(-8.10%)
Aug 20, 2021 54.00 63.48 54.00 61.50 794,700 +8.04(+15.04%)
Aug 19, 2021 53.64 55.14 51.60 53.46 315,850 -1.32(-2.41%)
Aug 18, 2021 55.14 56.26 53.28 54.78 313,344 +0.78(+1.44%)
Aug 17, 2021 55.92 57.36 53.52 54.00 497,271 -4.68(-7.98%)
Aug 16, 2021 55.20 59.40 55.20 58.68 356,102 +2.88(+5.16%)
Aug 13, 2021 58.20 60.78 55.80 55.80 272,919 -3.42(-5.78%)
Aug 12, 2021 61.08 61.74 58.74 59.22 234,778 -1.92(-3.14%)
Aug 11, 2021 62.16 64.32 61.14 61.14 256,746 -1.50(-2.39%)
Aug 10, 2021 64.20 66.24 60.12 62.64 253,869 +0.18(+0.29%)
Aug 09, 2021 59.52 63.30 59.52 62.46 211,988 +3.30(+5.58%)
Aug 06, 2021 61.02 61.62 57.36 59.16 189,118 -0.90(-1.50%)
Aug 05, 2021 59.94 62.04 57.18 60.06 169,579 -0.06(-0.10%)
Aug 04, 2021 57.54 60.90 57.36 60.12 160,723 +3.00(+5.25%)
Aug 03, 2021 57.06 58.56 55.38 57.12 122,153 -1.56(-2.66%)
Aug 02, 2021 57.54 59.70 55.32 58.68 126,311 +3.30(+5.96%)
Jul 30, 2021 60.30 60.72 54.60 55.38 126,982 -3.96(-6.67%)
Jul 29, 2021 65.28 65.28 57.69 59.34 239,860 -3.06(-4.90%)
Jul 28, 2021 58.20 63.00 55.80 62.40 350,305 +7.92(+14.54%)
Jul 27, 2021 54.72 57.00 49.38 54.48 466,214 -1.50(-2.68%)
Jul 26, 2021 55.56 61.50 55.14 55.98 448,398 -5.64(-9.15%)
Jul 23, 2021 67.14 67.98 60.60 61.62 413,716 -9.78(-13.70%)
Jul 22, 2021 72.00 73.08 69.78 71.40 162,713 -0.06(-0.08%)
Jul 21, 2021 73.50 75.84 70.38 71.46 262,558 -4.08(-5.40%)
Jul 20, 2021 68.94 76.08 65.82 75.54 300,342 +7.92(+11.71%)
Jul 19, 2021 63.90 69.48 62.90 67.62 325,559 +1.20(+1.81%)
Jul 16, 2021 67.62 68.70 65.82 66.42 270,223 -0.12(-0.18%)
Jul 15, 2021 66.42 68.34 63.72 66.54 289,906 +1.26(+1.93%)
Jul 14, 2021 64.20 67.79 64.20 65.28 313,249 +1.56(+2.45%)
Jul 13, 2021 60.00 68.22 59.46 63.72 686,779 +3.66(+6.09%)
Jul 12, 2021 64.08 64.92 58.86 60.06 322,773 -3.06(-4.85%)
Jul 09, 2021 57.48 64.50 57.48 63.12 515,494 +6.42(+11.32%)
Jul 08, 2021 54.00 60.24 52.80 56.70 391,049 +1.20(+2.16%)
Jul 07, 2021 65.46 65.46 55.26 55.50 684,091 -8.10(-12.74%)
Jul 06, 2021 70.02 70.02 63.12 63.60 567,155 -11.46(-15.27%)
Jul 02, 2021 75.00 77.04 73.50 75.06 129,640 -0.36(-0.48%)
Jul 01, 2021 81.12 82.14 72.78 75.42 273,504 -5.94(-7.30%)
Jun 30, 2021 79.02 83.10 77.76 81.36 473,171 +2.88(+3.67%)
Jun 29, 2021 70.38 80.94 69.83 78.48 573,761 +7.86(+11.13%)
Jun 28, 2021 67.80 71.22 66.90 70.62 336,743 +3.78(+5.66%)
Jun 25, 2021 64.08 67.20 62.46 66.84 406,154 +2.34(+3.63%)
Jun 24, 2021 63.00 65.82 62.82 64.50 191,045 +1.56(+2.48%)
Jun 23, 2021 63.00 65.54 61.62 62.94 350,317 +1.20(+1.94%)
Jun 22, 2021 62.22 62.87 60.00 61.74 241,422 -1.38(-2.19%)
Jun 21, 2021 67.26 67.26 60.73 63.12 266,278 -3.30(-4.97%)
Jun 18, 2021 68.70 68.94 65.70 66.42 462,399 -1.56(-2.29%)
Jun 17, 2021 64.62 68.22 61.50 67.98 457,066 +3.54(+5.49%)
Jun 16, 2021 68.82 74.88 61.92 64.44 624,588 -5.52(-7.89%)
Jun 15, 2021 71.04 71.88 68.64 69.96 358,638 +0.06(+0.09%)
Jun 14, 2021 68.10 70.86 67.38 69.90 370,060 +0.60(+0.87%)
Jun 11, 2021 60.42 70.50 59.28 69.30 1,430,374 +8.70(+14.36%)
Jun 10, 2021 64.20 66.42 60.12 60.60 325,589 -2.82(-4.45%)
Jun 09, 2021 60.66 63.90 60.42 63.42 240,016 +1.56(+2.52%)
Jun 08, 2021 60.96 62.82 59.88 61.86 213,795 +0.90(+1.48%)
Jun 07, 2021 57.96 61.08 57.96 60.96 261,570 +2.28(+3.89%)
Jun 04, 2021 54.66 59.28 54.12 58.68 205,183 +3.30(+5.96%)
Jun 03, 2021 57.42 57.42 54.36 55.38 219,539 -2.88(-4.94%)
Jun 02, 2021 57.06 58.74 56.34 58.26 201,333 +0.30(+0.52%)
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.