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

Carrefour S.A. ADR (OP: CRRFY )

3.230 +0.060 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 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 29, 2020 2.960 2.990 2.940 2.990 331,100 +0.10(+3.46%)
May 28, 2020 2.895 2.950 2.890 2.890 191,505 -0.03(-1.03%)
May 27, 2020 2.990 2.990 2.860 2.920 444,316 +0.12(+4.29%)
May 26, 2020 2.900 2.900 2.790 2.800 119,440 -0.02(-0.71%)
May 22, 2020 2.800 2.850 2.800 2.820 161,800 +0.06(+2.17%)
May 21, 2020 2.740 2.780 2.700 2.760 1,225,496 +0.08(+2.99%)
May 20, 2020 2.600 2.700 2.600 2.680 163,438 +0.03(+1.13%)
May 19, 2020 2.680 2.710 2.650 2.650 627,817 -0.09(-3.28%)
May 18, 2020 2.700 2.740 2.690 2.740 477,326 +0.02(+0.74%)
May 15, 2020 2.765 2.765 2.690 2.720 115,900 -0.01(-0.37%)
May 14, 2020 2.684 2.730 2.680 2.730 223,686 +0.01(+0.37%)
May 13, 2020 2.770 2.780 2.710 2.720 180,709 -0.06(-2.33%)
May 12, 2020 2.800 2.820 2.780 2.785 517,259 -0.02(-0.89%)
May 11, 2020 2.820 2.845 2.810 2.810 337,086 -0.02(-0.71%)
May 08, 2020 2.840 2.850 2.820 2.830 119,300 +0.03(+1.07%)
May 07, 2020 2.790 2.862 2.790 2.800 754,909 +0.08(+2.94%)
May 06, 2020 2.760 2.780 2.720 2.720 132,388 -0.08(-2.86%)
May 05, 2020 2.845 2.865 2.800 2.800 188,263 -0.02(-0.71%)
May 04, 2020 2.885 2.885 2.800 2.820 289,292 -0.03(-1.05%)
May 01, 2020 2.860 2.900 2.850 2.850 110,700 -0.04(-1.38%)
Apr 30, 2020 2.920 2.930 2.860 2.890 290,039 -0.07(-2.36%)
Apr 29, 2020 2.970 3.080 2.950 2.960 329,904 +0.02(+0.68%)
Apr 28, 2020 2.880 3.010 2.840 2.940 530,356 +0.11(+3.89%)
Apr 27, 2020 2.800 2.890 2.780 2.830 456,656 -0.02(-0.70%)
Apr 24, 2020 2.839 2.870 2.820 2.850 180,900 +0.04(+1.42%)
Apr 23, 2020 2.880 2.885 2.800 2.810 247,753 -0.12(-4.26%)
Apr 22, 2020 2.930 2.950 2.901 2.935 213,552 +0.02(+0.51%)
Apr 21, 2020 2.965 2.975 2.900 2.920 606,130 -0.05(-1.68%)
Apr 20, 2020 2.990 3.130 2.950 2.970 205,676 -0.04(-1.49%)
Apr 17, 2020 2.990 3.070 2.970 3.015 241,700 +0.08(+2.55%)
Apr 16, 2020 3.000 3.010 2.930 2.940 1,773,489 -0.10(-3.13%)
Apr 15, 2020 3.010 3.101 3.010 3.035 139,097 -0.08(-2.72%)
Apr 14, 2020 3.147 3.160 3.085 3.120 683,529 +0.08(+2.63%)
Apr 13, 2020 3.030 3.200 3.030 3.040 170,046 -0.06(-1.94%)
Apr 09, 2020 3.120 3.125 3.040 3.100 212,400 -0.07(-2.21%)
Apr 08, 2020 3.140 3.190 3.120 3.170 179,655 +0.06(+1.93%)
Apr 07, 2020 3.200 3.200 3.110 3.110 215,396 -0.14(-4.31%)
Apr 06, 2020 3.240 3.250 3.190 3.250 395,581 +0.05(+1.56%)
Apr 03, 2020 3.147 3.230 3.140 3.200 135,500 +0.15(+4.92%)
Apr 02, 2020 3.000 3.070 2.982 3.050 258,440 +0.00(+0.00%)
Apr 01, 2020 3.067 3.107 3.030 3.050 156,249 -0.05(-1.61%)
Mar 31, 2020 3.080 3.140 3.070 3.100 373,449 +0.02(+0.65%)
Mar 30, 2020 3.090 3.104 3.040 3.080 1,255,284 -0.04(-1.44%)
Mar 27, 2020 3.115 3.160 3.070 3.125 257,000 -0.10(-3.25%)
Mar 26, 2020 3.078 3.230 3.050 3.230 221,718 +0.23(+7.58%)
Mar 25, 2020 2.945 3.020 2.920 3.002 214,909 +0.00(+0.08%)
Mar 24, 2020 2.920 3.030 2.884 3.000 365,542 +0.14(+4.90%)
Mar 23, 2020 2.880 2.954 2.820 2.860 395,698 +0.02(+0.70%)
Mar 20, 2020 2.970 3.062 2.830 2.840 205,800 -0.16(-5.33%)
Mar 19, 2020 3.018 3.110 2.942 3.000 1,889,634 -0.07(-2.31%)
Mar 18, 2020 3.060 3.180 2.985 3.071 446,864 +0.00(+0.03%)
Mar 17, 2020 3.040 3.130 2.940 3.070 1,410,509 +0.28(+9.88%)
Mar 16, 2020 2.750 2.851 2.735 2.794 784,198 -0.20(-6.56%)
Mar 13, 2020 2.920 2.990 2.792 2.990 390,900 +0.27(+9.72%)
Mar 12, 2020 2.922 2.960 2.610 2.725 1,192,965 -0.42(-13.49%)
Mar 11, 2020 3.260 3.270 3.130 3.150 342,477 -0.11(-3.37%)
Mar 10, 2020 3.265 3.294 3.160 3.260 270,601 -0.04(-1.21%)
Mar 09, 2020 3.355 3.410 3.270 3.300 480,898 -0.37(-10.08%)
Mar 06, 2020 3.530 3.670 3.480 3.670 603,100 +0.01(+0.27%)
Mar 05, 2020 3.685 3.710 3.650 3.660 341,840 -0.13(-3.43%)
Mar 04, 2020 3.700 3.800 3.700 3.790 203,378 +0.19(+5.28%)
Mar 03, 2020 3.630 3.680 3.580 3.600 767,829 -0.06(-1.64%)
Mar 02, 2020 3.510 3.660 3.510 3.660 307,924 +0.22(+6.40%)
Feb 28, 2020 3.410 3.460 3.390 3.440 774,800 -0.03(-0.86%)
Feb 27, 2020 3.530 3.550 3.460 3.470 181,665 +0.01(+0.29%)
Feb 26, 2020 3.460 3.490 3.410 3.460 158,626 +0.05(+1.47%)
Feb 25, 2020 3.440 3.440 3.390 3.410 189,713 +0.04(+1.19%)
Feb 24, 2020 3.390 3.405 3.370 3.370 120,257 -0.09(-2.60%)
Feb 21, 2020 3.480 3.490 3.455 3.460 90,700 -0.02(-0.57%)
Feb 20, 2020 3.470 3.480 3.450 3.480 140,217 +0.02(+0.72%)
Feb 19, 2020 3.450 3.470 3.440 3.455 246,807 -0.06(-1.71%)
Feb 18, 2020 3.490 3.520 3.490 3.515 287,603 +0.10(+2.78%)
Feb 14, 2020 3.430 3.430 3.410 3.420 66,800 +0.03(+0.88%)
Feb 13, 2020 3.360 3.400 3.360 3.390 147,039 -0.01(-0.29%)
Feb 12, 2020 3.400 3.414 3.375 3.400 217,677 +0.02(+0.59%)
Feb 11, 2020 3.340 3.390 3.340 3.380 109,386 +0.03(+0.90%)
Feb 10, 2020 3.360 3.360 3.330 3.350 79,125 -0.01(-0.30%)
Feb 07, 2020 3.375 3.385 3.360 3.360 101,600 -0.07(-2.04%)
Feb 06, 2020 3.440 3.440 3.420 3.430 99,085 +0.00(+0.00%)
Feb 05, 2020 3.380 3.430 3.380 3.430 135,675 +0.05(+1.33%)
Feb 04, 2020 3.400 3.400 3.380 3.385 150,040 +0.04(+1.35%)
Feb 03, 2020 3.355 3.365 3.340 3.340 177,073 -0.02(-0.60%)
Jan 31, 2020 3.380 3.390 3.350 3.360 152,800 -0.08(-2.33%)
Jan 30, 2020 3.393 3.440 3.385 3.440 232,530 +0.03(+0.88%)
Jan 29, 2020 3.382 3.420 3.380 3.410 227,752 -0.04(-1.16%)
Jan 28, 2020 3.400 3.452 3.390 3.450 182,487 +0.12(+3.60%)
Jan 27, 2020 3.320 3.350 3.310 3.330 157,434 -0.00(-0.15%)
Jan 24, 2020 3.415 3.430 3.320 3.335 479,500 +0.08(+2.30%)
Jan 23, 2020 3.280 3.320 3.200 3.260 4,823,752 +0.00(+0.00%)
Jan 22, 2020 3.250 3.270 3.240 3.260 185,368 -0.03(-0.91%)
Jan 21, 2020 3.270 3.320 3.270 3.290 370,162 -0.02(-0.60%)
Jan 17, 2020 3.320 3.330 3.290 3.310 312,500 -0.00(-0.15%)
Jan 16, 2020 3.320 3.340 3.290 3.315 236,823 -0.04(-1.04%)
Jan 15, 2020 3.310 3.370 3.310 3.350 83,172 +0.00(+0.00%)
Jan 14, 2020 3.365 3.400 3.350 3.350 124,254 -0.02(-0.59%)
Jan 13, 2020 3.280 3.380 3.280 3.370 428,285 +0.05(+1.51%)
Jan 10, 2020 3.283 3.340 3.283 3.320 1,307,100 -0.03(-0.90%)
Jan 09, 2020 3.330 3.350 3.330 3.350 156,067 +0.01(+0.37%)
Jan 08, 2020 3.350 3.360 3.330 3.337 70,236 -0.01(-0.37%)
Jan 07, 2020 3.345 3.404 3.330 3.350 399,050 +0.03(+0.90%)
Jan 06, 2020 3.305 3.340 3.300 3.320 256,846 +0.03(+0.91%)
Jan 03, 2020 3.280 3.310 3.280 3.290 136,600 -0.02(-0.45%)
Jan 02, 2020 3.290 3.320 3.280 3.305 120,739 +0.01(+0.38%)
Dec 31, 2019 3.308 3.330 3.280 3.292 155,600 -0.04(-1.13%)
Dec 30, 2019 3.346 3.360 3.330 3.330 337,265 -0.02(-0.60%)
Dec 27, 2019 3.350 3.380 3.340 3.350 178,900 +0.04(+1.21%)
Dec 26, 2019 3.288 3.340 3.270 3.310 309,894 +0.02(+0.49%)
Dec 24, 2019 3.270 3.330 3.270 3.294 153,300 -0.03(-0.78%)
Dec 23, 2019 3.305 3.320 3.295 3.320 204,327 +0.03(+0.91%)
Dec 20, 2019 3.280 3.310 3.280 3.290 207,600 -0.01(-0.30%)
Dec 19, 2019 3.282 3.310 3.280 3.300 263,611 +0.01(+0.30%)
Dec 18, 2019 3.310 3.310 3.290 3.290 212,150 -0.02(-0.60%)
Dec 17, 2019 3.322 3.330 3.280 3.310 3,383,803 -0.02(-0.60%)
Dec 16, 2019 3.330 3.350 3.310 3.330 398,407 +0.05(+1.52%)
Dec 13, 2019 3.320 3.330 3.275 3.280 258,600 +0.02(+0.61%)
Dec 12, 2019 3.260 3.290 3.245 3.260 357,650 -0.04(-1.21%)
Dec 11, 2019 3.300 3.310 3.290 3.300 241,790 +0.00(+0.00%)
Dec 10, 2019 3.295 3.320 3.270 3.300 978,633 +0.01(+0.30%)
Dec 09, 2019 3.325 3.325 3.290 3.290 304,060 -0.02(-0.60%)
Dec 06, 2019 3.300 3.330 3.300 3.310 365,500 +0.06(+1.85%)
Dec 05, 2019 3.265 3.265 3.232 3.250 335,405 -0.01(-0.31%)
Dec 04, 2019 3.250 3.290 3.240 3.260 231,737 -0.05(-1.51%)
Dec 03, 2019 3.270 3.320 3.260 3.310 398,017 +0.03(+0.91%)
Dec 02, 2019 3.310 3.320 3.270 3.280 343,789 -0.02(-0.61%)
Nov 29, 2019 3.350 3.350 3.270 3.300 65,700 -0.07(-2.08%)
Nov 27, 2019 3.370 3.380 3.360 3.370 138,200 -0.03(-0.88%)
Nov 26, 2019 3.392 3.420 3.360 3.400 139,318 -0.05(-1.45%)
Nov 25, 2019 3.450 3.480 3.440 3.450 224,235 +0.00(+0.00%)
Nov 22, 2019 3.468 3.480 3.420 3.450 130,700 -0.01(-0.29%)
Nov 21, 2019 3.390 3.460 3.390 3.460 230,569 +0.04(+1.17%)
Nov 20, 2019 3.420 3.430 3.390 3.420 129,510 +0.01(+0.35%)
Nov 19, 2019 3.420 3.430 3.390 3.408 176,742 -0.01(-0.35%)
Nov 18, 2019 3.420 3.440 3.385 3.420 221,624 -0.01(-0.29%)
Nov 15, 2019 3.440 3.450 3.420 3.430 167,700 +0.02(+0.59%)
Nov 14, 2019 3.380 3.420 3.380 3.410 430,792 +0.03(+0.89%)
Nov 13, 2019 3.390 3.390 3.350 3.380 256,747 -0.02(-0.59%)
Nov 12, 2019 3.410 3.410 3.380 3.400 210,817 -0.02(-0.58%)
Nov 11, 2019 3.410 3.431 3.390 3.420 155,932 -0.02(-0.65%)
Nov 08, 2019 3.420 3.458 3.420 3.442 80,800 -0.05(-1.36%)
Nov 07, 2019 3.470 3.490 3.440 3.490 101,493 +0.00(+0.00%)
Nov 06, 2019 3.485 3.510 3.470 3.490 84,431 -0.04(-1.20%)
Nov 05, 2019 3.490 3.540 3.490 3.533 96,910 +0.08(+2.24%)
Nov 04, 2019 3.465 3.480 3.440 3.455 417,054 +0.04(+1.02%)
Nov 01, 2019 3.415 3.430 3.410 3.420 192,400 -0.01(-0.29%)
Oct 31, 2019 3.410 3.440 3.410 3.430 343,505 -0.02(-0.72%)
Oct 30, 2019 3.410 3.460 3.410 3.455 158,803 -0.04(-1.23%)
Oct 29, 2019 3.499 3.500 3.480 3.498 67,583 +0.03(+0.81%)
Oct 28, 2019 3.490 3.510 3.460 3.470 144,626 -0.03(-0.86%)
Oct 25, 2019 3.480 3.510 3.480 3.500 171,800 +0.01(+0.34%)
Oct 24, 2019 3.510 3.533 3.470 3.488 176,478 -0.03(-0.91%)
Oct 23, 2019 3.550 3.560 3.510 3.520 375,810 +0.11(+3.23%)
Oct 22, 2019 3.390 3.530 3.373 3.410 2,663,675 +0.02(+0.59%)
Oct 21, 2019 3.410 3.420 3.390 3.390 206,605 +0.02(+0.59%)
Oct 18, 2019 3.373 3.380 3.350 3.370 70,600 +0.00(+0.00%)
Oct 17, 2019 3.390 3.402 3.370 3.370 172,707 -0.02(-0.59%)
Oct 16, 2019 3.390 3.400 3.380 3.390 102,217 +0.03(+0.89%)
Oct 15, 2019 3.335 3.390 3.335 3.360 156,479 +0.05(+1.51%)
Oct 14, 2019 3.300 3.320 3.300 3.310 206,346 +0.01(+0.30%)
Oct 11, 2019 3.330 3.340 3.300 3.300 136,400 +0.06(+1.85%)
Oct 10, 2019 3.250 3.260 3.230 3.240 416,634 +0.02(+0.62%)
Oct 09, 2019 3.260 3.260 3.220 3.220 199,884 -0.01(-0.31%)
Oct 08, 2019 3.210 3.250 3.210 3.230 153,763 -0.05(-1.45%)
Oct 07, 2019 3.270 3.290 3.270 3.277 194,812 -0.02(-0.68%)
Oct 04, 2019 3.270 3.310 3.270 3.300 272,600 +0.03(+1.07%)
Oct 03, 2019 3.300 3.310 3.260 3.265 198,772 -0.07(-2.03%)
Oct 02, 2019 3.350 3.360 3.320 3.333 113,033 -0.10(-2.84%)
Oct 01, 2019 3.470 3.470 3.400 3.430 221,756 -0.03(-0.87%)
Sep 30, 2019 3.470 3.485 3.450 3.460 576,071 -0.03(-0.86%)
Sep 27, 2019 3.480 3.500 3.470 3.490 86,900 -0.01(-0.29%)
Sep 26, 2019 3.480 3.500 3.460 3.500 138,485 +0.04(+1.01%)
Sep 25, 2019 3.460 3.470 3.450 3.465 138,450 +0.01(+0.43%)
Sep 24, 2019 3.495 3.495 3.450 3.450 135,756 -0.10(-2.95%)
Sep 23, 2019 3.530 3.560 3.520 3.555 107,652 -0.06(-1.80%)
Sep 20, 2019 3.620 3.630 3.590 3.620 156,600 +0.00(+0.00%)
Sep 19, 2019 3.620 3.640 3.610 3.620 129,679 +0.03(+0.84%)
Sep 18, 2019 3.620 3.620 3.570 3.590 301,881 -0.01(-0.28%)
Sep 17, 2019 3.600 3.620 3.595 3.600 65,229 -0.05(-1.37%)
Sep 16, 2019 3.708 3.710 3.650 3.650 108,675 -0.07(-1.88%)
Sep 13, 2019 3.735 3.760 3.720 3.720 205,300 +0.05(+1.36%)
Sep 12, 2019 3.640 3.700 3.640 3.670 105,343 +0.02(+0.55%)
Sep 11, 2019 3.640 3.670 3.640 3.650 139,033 -0.01(-0.27%)
Sep 10, 2019 3.660 3.700 3.660 3.660 189,387 +0.08(+2.23%)
Sep 09, 2019 3.582 3.620 3.580 3.580 135,246 +0.09(+2.58%)
Sep 06, 2019 3.490 3.520 3.480 3.490 260,000 +0.01(+0.29%)
Sep 05, 2019 3.490 3.529 3.470 3.480 279,881 +0.08(+2.35%)
Sep 04, 2019 3.400 3.420 3.390 3.400 711,540 +0.05(+1.49%)
Sep 03, 2019 3.350 3.370 3.340 3.350 156,483 +0.01(+0.30%)
Aug 30, 2019 3.373 3.380 3.340 3.340 121,000 +0.00(+0.00%)
Aug 29, 2019 3.350 3.360 3.330 3.340 425,713 +0.01(+0.30%)
Aug 28, 2019 3.340 3.360 3.310 3.330 307,153 -0.01(-0.30%)
Aug 27, 2019 3.385 3.385 3.340 3.340 889,673 -0.03(-0.89%)
Aug 26, 2019 3.390 3.395 3.370 3.370 173,897 +0.01(+0.33%)
Aug 23, 2019 3.385 3.395 3.350 3.359 114,900 -0.04(-1.21%)
Aug 22, 2019 3.440 3.440 3.400 3.400 358,721 -0.02(-0.58%)
Aug 21, 2019 3.410 3.430 3.400 3.420 199,875 +0.05(+1.48%)
Aug 20, 2019 3.380 3.400 3.350 3.370 393,825 -0.01(-0.30%)
Aug 19, 2019 3.390 3.400 3.380 3.380 124,433 +0.02(+0.60%)
Aug 16, 2019 3.330 3.370 3.329 3.360 397,300 +0.06(+1.82%)
Aug 15, 2019 3.333 3.333 3.290 3.300 197,535 -0.05(-1.49%)
Aug 14, 2019 3.380 3.380 3.350 3.350 184,911 -0.09(-2.62%)
Aug 13, 2019 3.453 3.454 3.420 3.440 218,464 -0.01(-0.29%)
Aug 12, 2019 3.460 3.490 3.450 3.450 129,054 -0.03(-0.86%)
Aug 09, 2019 3.490 3.500 3.460 3.480 177,100 -0.02(-0.57%)
Aug 08, 2019 3.530 3.540 3.500 3.500 139,702 -0.02(-0.57%)
Aug 07, 2019 3.502 3.550 3.500 3.520 199,777 -0.04(-1.12%)
Aug 06, 2019 3.595 3.595 3.540 3.560 218,089 -0.03(-0.84%)
Aug 05, 2019 3.630 3.630 3.590 3.590 81,773 -0.14(-3.75%)
Aug 02, 2019 3.740 3.760 3.690 3.730 118,900 -0.03(-0.80%)
Aug 01, 2019 3.770 3.800 3.750 3.760 144,031 -0.02(-0.53%)
Jul 31, 2019 3.850 3.850 3.780 3.780 74,994 -0.07(-1.82%)
Jul 30, 2019 3.882 3.882 3.830 3.850 126,972 -0.10(-2.53%)
Jul 29, 2019 3.970 3.980 3.940 3.950 138,363 +0.02(+0.51%)
Jul 26, 2019 3.910 3.940 3.910 3.930 156,400 -0.05(-1.26%)
Jul 25, 2019 3.940 4.070 3.921 3.980 50,331 +0.10(+2.58%)
Jul 24, 2019 3.902 3.902 3.880 3.880 64,101 -0.05(-1.27%)
Jul 23, 2019 3.942 3.950 3.920 3.930 87,332 -0.01(-0.25%)
Jul 22, 2019 3.920 3.950 3.920 3.940 118,349 +0.02(+0.38%)
Jul 19, 2019 3.922 3.980 3.920 3.925 113,900 -0.04(-0.88%)
Jul 18, 2019 3.930 3.961 3.920 3.960 106,070 +0.02(+0.51%)
Jul 17, 2019 3.960 3.960 3.930 3.940 132,823 -0.06(-1.50%)
Jul 16, 2019 3.980 4.010 3.970 4.000 149,394 +0.02(+0.50%)
Jul 15, 2019 3.970 4.000 3.970 3.980 74,637 -0.02(-0.50%)
Jul 12, 2019 4.000 4.000 3.960 4.000 59,200 +0.06(+1.52%)
Jul 11, 2019 3.960 3.965 3.930 3.940 72,025 +0.01(+0.25%)
Jul 10, 2019 3.945 3.960 3.920 3.930 301,057 +0.07(+1.81%)
Jul 09, 2019 3.885 3.885 3.860 3.860 147,660 -0.03(-0.77%)
Jul 08, 2019 3.884 3.890 3.870 3.890 45,933 +0.03(+0.78%)
Jul 05, 2019 3.840 3.880 3.840 3.860 1,202,100 +0.04(+1.05%)
Jul 03, 2019 3.830 3.842 3.820 3.820 41,700 -0.04(-1.04%)
Jul 02, 2019 3.835 3.880 3.820 3.860 100,708 +0.07(+1.85%)
Jul 01, 2019 3.845 3.845 3.780 3.790 91,861 -0.02(-0.52%)
Jun 28, 2019 3.805 3.825 3.800 3.810 45,100 +0.02(+0.53%)
Jun 27, 2019 3.799 3.810 3.785 3.790 69,007 +0.07(+1.88%)
Jun 26, 2019 3.720 3.760 3.710 3.720 88,351 +0.05(+1.36%)
Jun 25, 2019 3.671 3.710 3.660 3.670 71,379 -0.15(-3.93%)
Jun 24, 2019 3.875 3.880 3.820 3.820 1,942,039 +0.02(+0.63%)
Jun 21, 2019 3.770 3.850 3.765 3.796 85,000 +0.04(+0.96%)
Jun 20, 2019 3.745 3.765 3.730 3.760 115,931 -0.08(-2.08%)
Jun 19, 2019 3.800 3.840 3.760 3.840 94,065 +0.07(+1.86%)
Jun 18, 2019 3.845 3.865 3.750 3.770 280,039 -0.07(-1.82%)
Jun 17, 2019 3.860 3.900 3.840 3.840 42,425 +0.00(+0.00%)
Jun 14, 2019 3.830 3.910 3.830 3.840 77,900 -0.10(-2.54%)
Jun 13, 2019 3.900 3.950 3.880 3.940 62,699 +0.04(+1.03%)
Jun 12, 2019 3.920 3.930 3.880 3.900 240,178 -0.01(-0.26%)
Jun 11, 2019 3.920 3.930 3.890 3.910 134,008 +0.05(+1.30%)
Jun 10, 2019 3.830 3.890 3.825 3.860 84,911 +0.04(+1.05%)
Jun 07, 2019 3.810 3.835 3.810 3.820 101,900 +0.07(+1.87%)
Jun 06, 2019 3.755 3.761 3.750 3.750 110,001 -0.06(-1.60%)
Jun 05, 2019 3.845 3.845 3.780 3.811 113,691 -0.05(-1.30%)
Jun 04, 2019 3.860 3.870 3.840 3.861 132,495 +0.03(+0.81%)
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.