Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	11.56	11.83	11.34	11.43	12,794,602	-0.02(-0.17%)
Sep 29, 2020	12.07	12.12	11.39	11.45	14,122,118	-0.65(-5.41%)
Sep 28, 2020	12.05	12.26	11.91	12.11	17,493,870	+0.37(+3.15%)
Sep 25, 2020	11.68	11.93	11.58	11.74	19,477,716	-0.14(-1.20%)
Sep 24, 2020	11.69	12.12	11.39	11.88	25,316,764	-0.12(-1.03%)
Sep 23, 2020	12.68	12.81	11.99	12.00	16,766,642	-0.65(-5.10%)
Sep 22, 2020	12.75	12.97	12.43	12.65	10,765,431	+0.05(+0.38%)
Sep 21, 2020	13.02	13.11	12.23	12.60	20,770,842	-1.11(-8.10%)
Sep 18, 2020	13.96	14.19	13.62	13.71	13,182,552	-0.35(-2.50%)
Sep 17, 2020	13.98	14.20	13.82	14.06	13,263,192	-0.24(-1.66%)
Sep 16, 2020	13.88	14.56	13.69	14.30	15,803,371	+0.60(+4.36%)
Sep 15, 2020	13.71	13.89	13.58	13.70	8,357,150	+0.10(+0.77%)
Sep 14, 2020	13.58	13.76	13.37	13.60	11,346,054	+0.06(+0.42%)
Sep 11, 2020	13.63	13.63	13.27	13.54	11,431,694	-0.01(-0.07%)
Sep 10, 2020	14.28	14.39	13.46	13.55	16,574,461	-0.74(-5.18%)
Sep 09, 2020	14.19	14.54	14.14	14.29	12,932,045	+0.24(+1.69%)
Sep 08, 2020	14.70	14.78	14.01	14.05	16,635,036	-1.12(-7.38%)
Sep 04, 2020	15.46	15.51	14.69	15.17	13,668,750	-0.12(-0.81%)
Sep 03, 2020	15.31	15.83	15.02	15.29	16,739,901	-0.12(-0.80%)
Sep 02, 2020	15.34	15.46	15.22	15.42	10,975,418	+0.02(+0.12%)
Sep 01, 2020	15.11	15.51	15.02	15.40	11,636,497	+0.09(+0.59%)
Aug 31, 2020	15.33	15.46	15.10	15.31	10,367,417	-0.09(-0.55%)
Aug 28, 2020	15.22	15.55	15.16	15.39	8,989,138	+0.24(+1.56%)
Aug 27, 2020	14.97	15.20	14.74	15.16	8,817,890	+0.20(+1.33%)
Aug 26, 2020	15.24	15.38	14.92	14.96	9,457,529	-0.32(-2.11%)
Aug 25, 2020	15.73	15.79	15.20	15.28	10,781,670	-0.13(-0.86%)
Aug 24, 2020	15.02	15.74	14.92	15.41	15,559,751	+0.52(+3.49%)
Aug 21, 2020	15.02	15.12	14.77	14.89	10,364,391	-0.26(-1.69%)
Aug 20, 2020	15.39	15.41	15.09	15.15	14,121,355	-0.45(-2.91%)
Aug 19, 2020	15.56	15.96	15.50	15.60	12,605,579	+0.04(+0.24%)
Aug 18, 2020	15.72	15.98	15.46	15.56	11,142,481	-0.19(-1.20%)
Aug 17, 2020	15.63	15.94	15.61	15.75	13,012,861	+0.02(+0.12%)
Aug 14, 2020	15.43	15.76	15.28	15.73	12,941,035	-0.02(-0.12%)
Aug 13, 2020	15.74	15.89	15.47	15.75	14,187,013	-0.06(-0.36%)
Aug 12, 2020	15.57	15.91	15.50	15.81	21,664,548	+0.54(+3.53%)
Aug 11, 2020	15.14	15.79	15.12	15.27	27,253,028	+0.50(+3.40%)
Aug 10, 2020	14.17	14.82	14.13	14.77	11,087,635	+0.68(+4.84%)
Aug 07, 2020	13.86	14.09	13.64	14.09	13,653,711	+0.07(+0.47%)
Aug 06, 2020	14.51	14.61	14.00	14.02	12,036,691	-0.47(-3.26%)
Aug 05, 2020	14.69	14.90	14.44	14.50	14,239,421	+0.20(+1.39%)
Aug 04, 2020	13.72	14.43	13.68	14.30	16,642,285	+0.55(+3.99%)
Aug 03, 2020	13.56	13.89	13.48	13.75	11,819,949	+0.19(+1.40%)
Jul 31, 2020	13.62	13.80	13.34	13.56	19,039,626	-0.32(-2.32%)
Jul 30, 2020	13.98	14.04	13.81	13.88	15,523,316	-0.38(-2.65%)
Jul 29, 2020	13.84	14.29	13.83	14.26	14,504,696	+0.40(+2.87%)
Jul 28, 2020	14.00	14.18	13.79	13.86	15,693,516	-0.24(-1.68%)
Jul 27, 2020	13.91	14.13	13.70	14.10	15,993,679	+0.18(+1.29%)
Jul 24, 2020	13.87	14.11	13.79	13.92	23,148,052	-0.04(-0.27%)
Jul 23, 2020	13.20	13.97	13.19	13.96	20,617,278	+0.54(+4.02%)
Jul 22, 2020	13.38	13.62	13.13	13.42	18,950,736	-0.13(-0.98%)
Jul 21, 2020	13.29	14.12	13.23	13.55	34,481,156	+0.86(+6.79%)
Jul 20, 2020	12.97	13.38	12.66	12.69	29,953,620	+0.31(+2.52%)
Jul 17, 2020	12.44	12.72	12.24	12.38	17,422,762	-0.01(-0.08%)
Jul 16, 2020	12.14	12.66	12.01	12.39	13,471,748	+0.09(+0.69%)
Jul 15, 2020	12.29	12.47	12.04	12.30	19,236,994	+0.49(+4.17%)
Jul 14, 2020	11.12	11.86	11.00	11.81	16,776,954	+0.65(+5.85%)
Jul 13, 2020	11.58	11.60	11.13	11.16	14,063,745	-0.26(-2.24%)
Jul 10, 2020	11.11	11.44	11.04	11.41	13,629,190	+0.26(+2.38%)
Jul 09, 2020	11.80	11.89	11.07	11.15	17,027,648	-0.65(-5.53%)
Jul 08, 2020	11.75	11.99	11.53	11.80	13,869,156	+0.06(+0.48%)
Jul 07, 2020	12.09	12.16	11.74	11.74	11,590,682	-0.59(-4.76%)
Jul 06, 2020	12.25	12.50	12.04	12.33	14,415,274	+0.44(+3.66%)
Jul 02, 2020	12.10	12.40	11.89	11.89	15,985,892	+0.09(+0.80%)
Jul 01, 2020	12.48	12.59	11.73	11.80	16,482,827	-0.48(-3.93%)
Jun 30, 2020	11.60	12.45	11.47	12.28	22,373,398	+0.53(+4.51%)
Jun 29, 2020	11.36	11.88	11.20	11.75	17,664,418	+0.46(+4.11%)
Jun 26, 2020	11.65	11.65	11.19	11.29	17,354,064	-0.47(-4.02%)
Jun 25, 2020	10.96	11.76	10.89	11.76	13,595,471	+0.54(+4.81%)
Jun 24, 2020	11.99	12.02	10.98	11.22	19,783,142	-1.08(-8.77%)
Jun 23, 2020	12.47	12.54	12.26	12.30	14,048,013	-0.02(-0.15%)
Jun 22, 2020	12.23	12.42	12.03	12.32	13,571,456	-0.02(-0.15%)
Jun 19, 2020	13.04	13.06	12.25	12.34	31,412,466	-0.14(-1.14%)
Jun 18, 2020	12.04	12.61	11.97	12.48	15,185,449	+0.22(+1.78%)
Jun 17, 2020	12.73	12.74	12.23	12.26	16,563,213	-0.54(-4.21%)
Jun 16, 2020	13.34	13.38	12.36	12.80	24,862,460	+0.47(+3.84%)
Jun 15, 2020	11.31	12.56	11.08	12.33	20,780,286	+0.24(+1.96%)
Jun 12, 2020	12.46	12.59	11.65	12.09	21,215,700	+0.47(+4.07%)
Jun 11, 2020	11.94	12.54	11.57	11.62	29,399,380	-2.11(-15.37%)
Jun 10, 2020	14.31	14.42	13.44	13.73	27,925,824	-0.87(-5.96%)
Jun 09, 2020	14.78	14.78	14.04	14.60	25,147,974	-0.92(-5.91%)
Jun 08, 2020	14.67	15.56	14.37	15.52	38,424,176	+1.78(+12.95%)
Jun 05, 2020	13.45	14.20	13.44	13.74	29,357,618	+1.26(+10.08%)
Jun 04, 2020	12.29	12.71	11.99	12.48	23,770,874	+0.10(+0.84%)
Jun 03, 2020	12.39	12.50	12.16	12.38	25,461,188	+0.37(+3.07%)
Jun 02, 2020	11.58	12.02	11.45	12.01	22,995,544	+0.66(+5.79%)
Jun 01, 2020	11.11	11.48	10.92	11.35	22,016,486	+0.27(+2.47%)
May 29, 2020	11.20	11.26	10.75	11.08	30,470,074	-0.34(-2.97%)
May 28, 2020	11.48	11.84	11.25	11.42	20,189,840	-0.08(-0.66%)
May 27, 2020	11.26	11.54	10.85	11.49	21,313,266	+0.30(+2.70%)
May 26, 2020	11.35	11.42	11.10	11.19	24,734,258	+0.26(+2.42%)
May 22, 2020	11.18	11.26	10.81	10.92	20,495,182	-0.37(-3.26%)
May 21, 2020	11.29	11.51	11.08	11.29	24,263,360	+0.03(+0.25%)
May 20, 2020	10.77	11.30	10.71	11.26	29,891,312	+0.75(+7.17%)
May 19, 2020	10.75	10.85	10.43	10.51	27,859,544	-0.47(-4.29%)
May 18, 2020	9.935	10.95	9.907	10.98	42,511,624	+1.72(+18.64%)
May 15, 2020	9.304	9.648	9.203	9.257	24,388,704	-0.12(-1.31%)
May 14, 2020	8.719	9.558	8.597	9.379	23,662,504	+0.25(+2.68%)
May 13, 2020	9.756	9.784	8.870	9.134	25,600,696	-0.75(-7.63%)
May 12, 2020	10.09	10.26	9.756	9.888	23,178,002	-0.08(-0.85%)
May 11, 2020	9.879	10.10	9.718	9.973	18,748,410	-0.11(-1.12%)
May 08, 2020	9.690	10.10	9.511	10.09	22,600,278	+0.65(+6.89%)
May 07, 2020	9.228	9.539	9.200	9.436	21,388,938	+0.42(+4.71%)
May 06, 2020	9.219	9.426	9.002	9.011	21,041,986	-0.28(-3.04%)
May 05, 2020	10.01	10.14	9.191	9.294	32,242,896	-0.16(-1.69%)
May 04, 2020	8.700	9.464	8.531	9.454	26,976,684	+0.25(+2.77%)
May 01, 2020	9.596	9.803	9.139	9.200	29,795,462	-0.70(-7.05%)
Apr 30, 2020	10.47	10.47	9.643	9.897	48,159,188	-0.49(-4.72%)
Apr 29, 2020	9.577	10.43	9.520	10.39	39,742,396	+1.41(+15.76%)
Apr 28, 2020	8.757	9.049	8.512	8.974	30,230,444	+0.57(+6.85%)
Apr 27, 2020	8.012	8.578	7.786	8.399	29,601,356	+0.05(+0.56%)
Apr 24, 2020	8.663	9.030	8.220	8.352	48,945,132	-0.06(-0.67%)
Apr 23, 2020	8.107	8.502	7.927	8.408	46,411,976	+0.65(+8.38%)
Apr 22, 2020	7.400	7.824	7.362	7.758	42,007,612	+0.59(+8.29%)
Apr 21, 2020	6.891	7.315	6.749	7.164	36,905,028	-0.03(-0.39%)
Apr 20, 2020	6.504	7.560	6.316	7.192	44,142,616	+0.05(+0.66%)
Apr 17, 2020	6.504	7.145	6.495	7.145	36,442,384	+0.86(+13.64%)
Apr 16, 2020	6.579	6.579	6.155	6.287	28,488,676	-0.26(-4.03%)
Apr 15, 2020	6.740	6.787	6.410	6.551	36,965,312	-0.64(-8.91%)
Apr 14, 2020	7.409	7.682	7.070	7.192	39,676,612	-0.21(-2.80%)
Apr 13, 2020	8.059	8.059	7.239	7.400	49,130,000	-0.34(-4.38%)
Apr 09, 2020	9.068	9.172	7.513	7.739	66,198,700	-0.51(-6.17%)
Apr 08, 2020	7.824	8.276	7.795	8.248	29,206,038	+0.67(+8.83%)
Apr 07, 2020	8.059	8.323	7.334	7.579	42,576,364	+0.12(+1.64%)
Apr 06, 2020	7.381	7.541	7.173	7.456	29,978,922	+0.28(+3.94%)
Apr 03, 2020	7.381	7.569	6.919	7.173	38,060,752	+0.08(+1.20%)
Apr 02, 2020	6.419	7.729	6.372	7.088	54,378,124	+0.87(+13.94%)
Apr 01, 2020	6.231	6.316	5.872	6.221	28,803,972	-0.24(-3.65%)
Mar 31, 2020	6.410	6.589	6.165	6.457	36,588,812	+0.45(+7.54%)
Mar 30, 2020	5.938	6.287	5.684	6.004	29,780,826	-0.02(-0.31%)
Mar 27, 2020	6.193	6.419	5.825	6.023	35,474,336	-0.62(-9.36%)
Mar 26, 2020	6.485	7.324	6.363	6.645	34,882,388	+0.26(+4.14%)
Mar 25, 2020	7.088	7.088	5.693	6.382	54,492,216	+0.13(+2.11%)
Mar 24, 2020	5.580	6.551	5.477	6.250	51,338,340	+1.31(+26.53%)
Mar 23, 2020	4.902	5.071	4.619	4.939	28,859,488	+0.18(+3.76%)
Mar 20, 2020	4.836	5.052	4.298	4.760	52,159,696	+0.24(+5.21%)
Mar 19, 2020	4.506	5.034	4.242	4.525	42,239,368	+0.18(+4.12%)
Mar 18, 2020	5.269	5.552	4.006	4.345	47,812,644	-1.44(-24.92%)
Mar 17, 2020	5.778	6.033	5.260	5.788	38,413,128	+0.19(+3.37%)
Mar 16, 2020	5.618	6.438	5.467	5.599	40,267,992	-1.14(-16.92%)
Mar 13, 2020	6.900	6.928	5.957	6.740	46,579,484	+0.69(+11.37%)
Mar 12, 2020	6.740	6.966	6.052	6.052	40,959,924	-1.33(-18.01%)
Mar 11, 2020	7.597	7.852	7.324	7.381	38,080,672	-0.78(-9.58%)
Mar 10, 2020	8.945	9.021	7.239	8.163	66,622,652	+0.48(+6.26%)
Mar 09, 2020	9.181	9.181	7.447	7.682	79,198,176	-4.64(-37.64%)
Mar 06, 2020	13.44	13.65	12.02	12.32	31,829,480	-1.57(-11.33%)
Mar 05, 2020	14.14	14.18	13.58	13.89	30,436,566	-0.61(-4.22%)
Mar 04, 2020	15.26	15.26	14.26	14.51	32,022,132	-0.53(-3.51%)
Mar 03, 2020	15.78	16.10	14.81	15.03	27,614,294	-1.03(-6.40%)
Mar 02, 2020	16.09	16.11	15.27	16.06	22,007,778	+0.24(+1.53%)
Feb 28, 2020	15.63	15.99	15.20	15.82	29,263,682	-0.40(-2.47%)
Feb 27, 2020	16.50	17.19	16.11	16.22	21,515,948	-0.94(-5.49%)
Feb 26, 2020	17.94	17.97	17.10	17.16	17,307,058	-0.57(-3.21%)
Feb 25, 2020	18.61	18.66	17.49	17.73	13,978,094	-0.76(-4.14%)
Feb 24, 2020	18.89	18.92	18.41	18.50	13,442,266	-1.33(-6.73%)
Feb 21, 2020	20.18	20.21	19.49	19.83	12,469,396	-0.64(-3.14%)
Feb 20, 2020	21.01	21.06	20.46	20.47	7,721,430	-0.31(-1.48%)
Feb 19, 2020	20.54	20.85	20.46	20.78	7,542,413	+0.39(+1.92%)
Feb 18, 2020	20.35	20.50	19.95	20.39	9,113,165	-0.24(-1.18%)
Feb 14, 2020	20.74	20.85	20.37	20.63	9,022,114	-0.07(-0.32%)
Feb 13, 2020	20.65	20.89	20.43	20.70	10,798,358	-0.15(-0.72%)
Feb 12, 2020	20.77	21.04	20.43	20.85	10,605,505	+0.58(+2.85%)
Feb 11, 2020	20.31	20.39	20.05	20.27	13,919,915	+0.31(+1.54%)
Feb 10, 2020	20.06	20.15	19.85	19.96	10,826,115	-0.37(-1.83%)
Feb 07, 2020	20.46	20.61	20.22	20.33	10,979,523	-0.43(-2.07%)
Feb 06, 2020	21.16	21.17	20.55	20.76	8,793,758	-0.30(-1.42%)
Feb 05, 2020	20.70	21.32	20.60	21.06	12,901,105	+0.85(+4.20%)
Feb 04, 2020	20.49	20.67	20.15	20.21	12,797,982	+0.16(+0.79%)
Feb 03, 2020	20.34	20.46	19.99	20.05	12,309,339	-0.29(-1.42%)
Jan 31, 2020	20.04	20.42	19.80	20.34	13,403,073	-0.13(-0.64%)
Jan 30, 2020	19.80	20.49	19.77	20.47	11,416,007	+0.30(+1.48%)
Jan 29, 2020	20.83	20.92	20.17	20.18	11,073,110	-0.42(-2.04%)
Jan 28, 2020	20.33	20.62	20.00	20.60	9,406,025	+0.40(+1.99%)
Jan 27, 2020	20.89	21.01	20.12	20.19	20,361,528	-1.35(-6.28%)
Jan 24, 2020	21.92	21.92	21.30	21.55	12,526,645	-0.45(-2.04%)
Jan 23, 2020	22.09	22.11	21.60	21.99	13,473,804	-0.33(-1.46%)
Jan 22, 2020	22.21	22.53	22.07	22.32	12,910,504	+0.15(+0.67%)
Jan 21, 2020	22.18	22.86	22.02	22.17	22,561,112	-0.18(-0.79%)
Jan 17, 2020	22.39	22.60	22.23	22.35	15,414,944	+0.14(+0.63%)
Jan 16, 2020	22.13	22.40	22.07	22.21	10,922,457	+0.22(+1.02%)
Jan 15, 2020	22.16	22.27	21.91	21.99	10,656,683	-0.35(-1.55%)
Jan 14, 2020	22.00	22.42	21.80	22.33	14,285,732	+0.18(+0.80%)
Jan 13, 2020	22.34	22.36	22.00	22.15	12,267,475	-0.31(-1.37%)
Jan 10, 2020	22.52	22.60	22.33	22.46	8,992,095	-0.10(-0.46%)
Jan 09, 2020	22.47	22.67	21.89	22.56	14,451,865	+0.13(+0.58%)
Jan 08, 2020	22.82	22.96	22.16	22.43	15,031,747	-0.58(-2.51%)
Jan 07, 2020	23.65	23.65	22.59	23.01	13,327,069	-0.67(-2.84%)
Jan 06, 2020	23.32	23.76	23.09	23.68	15,462,250	+0.59(+2.54%)
Jan 03, 2020	23.59	23.74	22.93	23.10	12,397,352	+0.07(+0.32%)
Jan 02, 2020	23.03	23.17	22.78	23.02	9,783,263	+0.20(+0.86%)
Dec 31, 2019	22.71	22.86	22.51	22.82	11,474,182	-0.08(-0.37%)
Dec 30, 2019	22.92	23.31	22.85	22.91	9,732,841	+0.15(+0.66%)
Dec 27, 2019	22.90	23.03	22.68	22.76	9,062,960	-0.13(-0.57%)
Dec 26, 2019	23.25	23.31	22.78	22.89	10,876,212	-0.30(-1.29%)
Dec 24, 2019	23.24	23.64	23.11	23.19	6,248,528	-0.03(-0.12%)
Dec 23, 2019	22.83	23.27	22.82	23.22	12,701,871	+0.37(+1.63%)
Dec 20, 2019	22.95	23.14	22.71	22.84	18,194,318	+0.01(+0.04%)
Dec 19, 2019	22.82	23.13	22.70	22.83	14,279,650	-0.06(-0.24%)
Dec 18, 2019	22.89	23.10	22.70	22.89	16,026,815	-0.14(-0.61%)
Dec 17, 2019	22.71	23.15	22.66	23.03	26,505,260	+0.32(+1.40%)
Dec 16, 2019	22.62	23.10	22.62	22.71	14,323,719	+0.34(+1.50%)
Dec 13, 2019	22.74	23.02	22.35	22.38	15,120,014	-0.29(-1.28%)
Dec 12, 2019	21.93	22.86	21.86	22.67	17,407,514	+0.86(+3.94%)
Dec 11, 2019	21.28	21.87	21.27	21.81	14,979,951	+0.55(+2.59%)
Dec 10, 2019	21.16	21.38	21.02	21.26	14,173,828	+0.21(+0.97%)
Dec 09, 2019	20.57	21.21	20.57	21.05	13,091,101	+0.22(+1.07%)
Dec 06, 2019	19.96	20.84	19.92	20.83	14,916,533	+0.85(+4.25%)
Dec 05, 2019	20.15	20.28	19.81	19.98	11,015,011	-0.05(-0.23%)
Dec 04, 2019	19.45	20.25	19.43	20.03	13,834,594	+0.80(+4.17%)
Dec 03, 2019	19.27	19.45	18.90	19.22	14,771,047	-0.46(-2.35%)
Dec 02, 2019	19.51	19.87	19.46	19.69	11,067,597	+0.28(+1.43%)
Nov 29, 2019	19.46	19.58	19.29	19.41	6,961,701	-0.39(-1.96%)
Nov 27, 2019	19.27	19.90	19.18	19.80	9,802,120	+0.53(+2.74%)
Nov 26, 2019	19.58	19.68	19.13	19.27	11,547,736	-0.46(-2.35%)
Nov 25, 2019	19.35	19.75	19.19	19.73	8,440,467	+0.32(+1.67%)
Nov 22, 2019	19.40	19.65	19.24	19.41	8,006,919	-0.13(-0.66%)
Nov 21, 2019	19.17	19.60	19.00	19.54	11,372,814	+0.55(+2.92%)
Nov 20, 2019	18.50	19.32	18.31	18.98	13,540,750	+0.58(+3.17%)
Nov 19, 2019	18.51	18.56	18.11	18.40	11,078,770	-0.24(-1.29%)
Nov 18, 2019	18.76	18.76	18.23	18.64	9,556,094	-0.30(-1.56%)
Nov 15, 2019	18.90	19.23	18.81	18.94	9,897,503	+0.14(+0.74%)
Nov 14, 2019	19.07	19.34	18.75	18.80	6,756,501	-0.27(-1.41%)
Nov 13, 2019	19.34	19.34	18.97	19.07	8,040,186	-0.38(-1.95%)
Nov 12, 2019	19.68	19.83	19.31	19.45	7,538,937	-0.20(-1.04%)
Nov 11, 2019	19.39	19.68	19.10	19.65	7,259,680	-0.03(-0.14%)
Nov 08, 2019	19.14	19.70	18.91	19.68	10,387,074	+0.30(+1.53%)
Nov 07, 2019	19.38	19.79	19.29	19.38	9,049,203	+0.33(+1.75%)
Nov 06, 2019	19.34	19.50	18.88	19.05	12,316,399	-0.42(-2.14%)
Nov 05, 2019	19.57	19.80	19.28	19.46	15,262,590	-0.02(-0.09%)
Nov 04, 2019	18.96	19.50	18.94	19.48	17,608,326	+0.91(+4.88%)
Nov 01, 2019	17.96	18.61	17.89	18.58	12,488,756	+0.78(+4.36%)
Oct 31, 2019	17.86	17.98	17.44	17.80	11,563,187	-0.18(-0.98%)
Oct 30, 2019	18.86	18.91	17.96	17.98	14,220,840	-0.87(-4.61%)
Oct 29, 2019	18.54	18.98	18.43	18.85	12,536,144	+0.07(+0.39%)
Oct 28, 2019	19.05	19.09	18.70	18.77	13,478,444	-0.17(-0.88%)
Oct 25, 2019	18.39	18.97	18.30	18.94	14,219,178	+0.53(+2.86%)
Oct 24, 2019	18.77	18.83	18.06	18.41	10,255,779	-0.28(-1.48%)
Oct 23, 2019	18.23	18.86	17.96	18.69	12,827,433	+0.29(+1.56%)
Oct 22, 2019	18.32	18.59	17.74	18.40	15,854,060	+0.27(+1.48%)
Oct 21, 2019	16.78	18.49	16.74	18.13	30,419,878	+1.09(+6.40%)
Oct 18, 2019	17.17	17.76	17.04	17.04	28,863,148	-0.07(-0.43%)
Oct 17, 2019	17.03	17.25	16.88	17.12	14,784,672	+0.19(+1.15%)
Oct 16, 2019	17.25	17.49	16.91	16.92	10,305,875	-0.37(-2.14%)
Oct 15, 2019	17.31	17.74	17.18	17.29	12,082,056	-0.06(-0.32%)
Oct 14, 2019	17.22	17.41	16.69	17.35	10,052,161	-0.18(-1.00%)
Oct 11, 2019	17.23	17.67	17.20	17.52	11,410,879	+0.48(+2.82%)
Oct 10, 2019	16.99	17.20	16.85	17.04	10,636,128	+0.15(+0.88%)
Oct 09, 2019	17.00	17.11	16.66	16.89	12,013,013	+0.02(+0.11%)
Oct 08, 2019	16.77	17.20	16.68	16.88	12,302,963	-0.10(-0.60%)
Oct 07, 2019	17.23	17.38	16.95	16.98	9,150,236	-0.18(-1.02%)
Oct 04, 2019	17.26	17.50	16.90	17.15	8,681,093	-0.08(-0.48%)
Oct 03, 2019	16.70	17.25	16.67	17.24	10,997,644	+0.43(+2.59%)
Oct 02, 2019	17.18	17.48	16.74	16.80	13,065,500	-0.38(-2.21%)

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.

Financial News

Halliburton Co (NY: HAL )

Historical Prices

Popular Pages