Financial News

Carnival Plc ADR (NY: CUK )

15.91 USD -0.64 (-3.87%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.43 24.00 23.33 23.91 1,191,400 +0.21(+0.89%)
Apr 29, 2021 24.72 24.98 23.65 23.70 1,877,959 -0.28(-1.17%)
Apr 28, 2021 23.84 24.30 23.80 23.98 850,960 +0.02(+0.08%)
Apr 27, 2021 23.80 24.00 23.48 23.96 918,531 +0.16(+0.67%)
Apr 26, 2021 23.96 24.44 23.64 23.80 1,329,544 +0.52(+2.23%)
Apr 23, 2021 22.91 23.42 22.58 23.28 1,253,500 +0.27(+1.17%)
Apr 22, 2021 22.97 23.67 22.85 23.01 2,279,965 -0.29(-1.24%)
Apr 21, 2021 21.90 23.34 21.60 23.30 1,940,882 +1.26(+5.72%)
Apr 20, 2021 22.65 22.65 21.60 22.04 1,843,866 -0.99(-4.30%)
Apr 19, 2021 23.39 23.41 22.88 23.03 1,222,863 -0.13(-0.56%)
Apr 16, 2021 23.60 23.70 23.04 23.16 1,054,400 -0.10(-0.43%)
Apr 15, 2021 23.88 23.89 23.20 23.26 1,372,487 -0.57(-2.39%)
Apr 14, 2021 23.83 24.33 23.69 23.83 1,375,699 +0.34(+1.45%)
Apr 13, 2021 22.90 23.59 22.61 23.49 1,599,840 +0.13(+0.56%)
Apr 12, 2021 24.19 24.36 23.22 23.36 1,635,487 -1.27(-5.16%)
Apr 09, 2021 24.11 24.79 23.99 24.63 2,638,400 +0.42(+1.73%)
Apr 08, 2021 24.47 24.50 23.58 24.21 1,457,945 -0.34(-1.38%)
Apr 07, 2021 24.77 25.76 24.42 24.55 2,393,441 +0.43(+1.78%)
Apr 06, 2021 23.74 24.48 23.60 24.12 1,462,373 +0.41(+1.73%)
Apr 05, 2021 23.63 24.33 23.53 23.71 1,438,733 +0.86(+3.76%)
Apr 01, 2021 22.81 22.92 22.48 22.85 1,034,900 +0.44(+1.96%)
Mar 31, 2021 22.39 22.70 22.01 22.41 1,475,834 -0.15(-0.66%)
Mar 30, 2021 21.88 22.72 21.81 22.56 864,809 +0.84(+3.87%)
Mar 29, 2021 22.13 22.14 21.46 21.72 946,454 -0.36(-1.63%)
Mar 26, 2021 22.40 22.51 21.37 22.08 1,442,100 +0.17(+0.78%)
Mar 25, 2021 20.79 22.14 20.58 21.91 2,338,379 +0.76(+3.59%)
Mar 24, 2021 22.26 22.96 20.68 21.15 3,078,747 -0.25(-1.17%)
Mar 23, 2021 22.51 22.74 21.26 21.40 2,198,102 -1.68(-7.28%)
Mar 22, 2021 23.46 23.51 22.85 23.08 1,579,047 -1.07(-4.43%)
Mar 19, 2021 23.80 24.19 22.94 24.15 1,331,800 +0.37(+1.56%)
Mar 18, 2021 24.73 25.02 23.60 23.78 2,223,480 -0.83(-3.37%)
Mar 17, 2021 23.82 24.66 23.74 24.61 1,388,084 +0.57(+2.37%)
Mar 16, 2021 24.95 25.02 23.65 24.04 1,697,711 -1.12(-4.45%)
Mar 15, 2021 24.45 25.19 24.40 25.16 1,906,857 +1.12(+4.66%)
Mar 12, 2021 23.21 24.09 23.19 24.04 1,487,700 +0.74(+3.18%)
Mar 11, 2021 22.95 23.48 22.52 23.30 1,549,262 +0.42(+1.84%)
Mar 10, 2021 23.19 23.98 22.77 22.88 2,628,616 -0.66(-2.80%)
Mar 09, 2021 23.26 23.86 22.53 23.54 2,102,527 +0.40(+1.73%)
Mar 08, 2021 23.17 23.54 22.44 23.14 1,907,749 +0.56(+2.48%)
Mar 05, 2021 23.55 23.55 20.60 22.58 3,879,700 -1.27(-5.32%)
Mar 04, 2021 25.02 25.14 22.84 23.85 3,060,334 -0.60(-2.45%)
Mar 03, 2021 24.15 25.16 24.06 24.45 2,372,988 +0.92(+3.91%)
Mar 02, 2021 22.98 23.69 22.72 23.53 2,154,947 +0.86(+3.79%)
Mar 01, 2021 23.60 23.78 22.47 22.67 2,602,272 +0.11(+0.49%)
Feb 26, 2021 22.35 22.71 21.60 22.56 2,339,700 +0.61(+2.78%)
Feb 25, 2021 24.00 24.16 21.61 21.95 2,789,896 -1.33(-5.71%)
Feb 24, 2021 22.91 23.86 22.68 23.28 3,341,563 +1.14(+5.15%)
Feb 23, 2021 21.47 22.31 20.12 22.14 3,478,093 +0.25(+1.14%)
Feb 22, 2021 20.80 22.75 20.52 21.89 4,521,384 +1.23(+5.95%)
Feb 19, 2021 19.80 20.73 19.70 20.66 2,156,800 +1.36(+7.05%)
Feb 18, 2021 19.20 19.33 18.88 19.30 1,105,911 -0.29(-1.48%)
Feb 17, 2021 18.84 20.08 18.55 19.59 2,830,203 +0.22(+1.14%)
Feb 16, 2021 18.50 19.41 18.26 19.37 2,428,673 +1.71(+9.68%)
Feb 12, 2021 17.27 17.82 17.27 17.66 1,196,200 -0.33(-1.83%)
Feb 11, 2021 18.05 18.23 17.72 17.99 1,021,131 -0.12(-0.66%)
Feb 10, 2021 18.26 18.75 18.08 18.11 1,615,651 -0.36(-1.95%)
Feb 09, 2021 18.80 18.80 18.16 18.47 1,473,419 -0.39(-2.07%)
Feb 08, 2021 18.81 19.11 18.69 18.86 1,293,100 +0.11(+0.59%)
Feb 05, 2021 18.81 19.07 18.56 18.75 2,014,700 +0.37(+2.01%)
Feb 04, 2021 18.21 18.54 18.07 18.38 1,583,140 +0.69(+3.90%)
Feb 03, 2021 17.22 17.78 17.06 17.69 1,800,744 +0.76(+4.49%)
Feb 02, 2021 16.77 17.06 16.58 16.93 1,856,759 +0.68(+4.18%)
Feb 01, 2021 16.57 16.57 15.90 16.25 1,319,528 +0.25(+1.56%)
Jan 29, 2021 16.58 16.76 15.84 16.00 1,936,300 -0.75(-4.48%)
Jan 28, 2021 16.78 17.16 16.68 16.75 2,118,727 +0.48(+2.95%)
Jan 27, 2021 15.88 16.60 15.58 16.27 2,379,343 +0.08(+0.49%)
Jan 26, 2021 16.62 16.76 16.14 16.19 1,309,859 -0.26(-1.58%)
Jan 25, 2021 16.80 16.93 16.14 16.45 2,718,271 -1.06(-6.05%)
Jan 22, 2021 17.56 17.70 17.39 17.51 1,101,500 -0.41(-2.29%)
Jan 21, 2021 17.93 18.03 17.61 17.92 924,421 -0.09(-0.50%)
Jan 20, 2021 18.13 18.30 17.79 18.01 908,567 +0.00(+0.00%)
Jan 19, 2021 18.01 18.26 17.71 18.01 1,069,679 +0.22(+1.24%)
Jan 15, 2021 17.89 18.26 17.76 17.79 1,404,900 -0.37(-2.04%)
Jan 14, 2021 17.67 18.52 17.66 18.16 1,595,174 +0.75(+4.31%)
Jan 13, 2021 17.21 17.49 17.07 17.41 1,189,567 -0.18(-1.02%)
Jan 12, 2021 17.31 17.60 17.02 17.59 1,423,846 +0.09(+0.51%)
Jan 11, 2021 17.56 17.93 17.30 17.50 1,336,869 -0.50(-2.78%)
Jan 08, 2021 18.36 18.43 17.84 18.00 1,653,100 -0.12(-0.66%)
Jan 07, 2021 18.01 18.60 18.00 18.12 1,387,209 +0.07(+0.39%)
Jan 06, 2021 18.08 18.44 17.78 18.05 1,896,433 +0.12(+0.67%)
Jan 05, 2021 17.41 18.14 17.37 17.93 1,276,489 +0.30(+1.70%)
Jan 04, 2021 18.70 18.79 17.29 17.63 1,965,057 -1.11(-5.92%)
Dec 31, 2020 18.74 18.74 18.74 882,165 -0.13(-0.69%)
Dec 30, 2020 18.71 19.17 18.55 18.87 882,165 +0.37(+2.00%)
Dec 29, 2020 19.26 19.30 18.39 18.50 1,207,588 -0.34(-1.80%)
Dec 28, 2020 18.71 19.08 18.28 18.84 1,142,561 +0.85(+4.72%)
Dec 24, 2020 18.32 18.38 17.69 17.99 563,600 -0.21(-1.15%)
Dec 23, 2020 17.60 18.35 17.50 18.20 1,297,887 +1.10(+6.43%)
Dec 22, 2020 18.06 18.19 17.06 17.10 1,738,540 -0.86(-4.79%)
Dec 21, 2020 17.12 18.24 17.10 17.96 2,329,215 -0.40(-2.18%)
Dec 18, 2020 18.57 18.87 18.09 18.36 1,322,400 -0.28(-1.50%)
Dec 17, 2020 19.05 19.06 18.53 18.64 1,763,690 -0.29(-1.53%)
Dec 16, 2020 18.84 19.28 18.60 18.93 1,296,219 +0.03(+0.16%)
Dec 15, 2020 18.52 19.00 17.66 18.90 2,403,678 +0.54(+2.94%)
Dec 14, 2020 19.54 19.82 18.29 18.36 2,317,066 -0.21(-1.13%)
Dec 11, 2020 19.50 19.62 18.52 18.57 2,253,700 -0.88(-4.52%)
Dec 10, 2020 19.07 19.82 19.06 19.45 2,048,564 -0.22(-1.12%)
Dec 09, 2020 20.61 20.91 19.07 19.67 3,152,238 -0.66(-3.25%)
Dec 08, 2020 19.83 20.48 19.81 20.33 2,212,267 +0.17(+0.84%)
Dec 07, 2020 20.33 20.36 19.84 20.16 1,883,022 -0.30(-1.47%)
Dec 04, 2020 20.61 20.75 19.88 20.46 3,289,200 +0.27(+1.34%)
Dec 03, 2020 19.20 20.61 19.12 20.19 3,763,850 +1.22(+6.43%)
Dec 02, 2020 17.99 19.03 17.46 18.97 2,005,461 +0.79(+4.35%)
Dec 01, 2020 18.66 18.66 18.06 18.18 2,486,732 +0.51(+2.89%)
Nov 30, 2020 18.75 18.79 17.51 17.67 2,874,580 -1.19(-6.31%)
Nov 27, 2020 18.57 19.32 18.45 18.86 1,990,000 +0.47(+2.56%)
Nov 25, 2020 18.09 18.61 17.78 18.39 2,386,600 +0.14(+0.77%)
Nov 24, 2020 17.50 18.31 17.24 18.25 3,301,232 +1.89(+11.55%)
Nov 23, 2020 15.94 16.45 15.73 16.36 1,945,664 +0.96(+6.23%)
Nov 20, 2020 15.93 16.01 15.35 15.40 2,286,000 -0.60(-3.75%)
Nov 19, 2020 15.56 16.04 15.45 16.00 1,829,563 +0.43(+2.76%)
Nov 18, 2020 15.68 16.20 15.52 15.57 2,609,342 -0.42(-2.63%)
Nov 17, 2020 15.46 16.39 15.24 15.99 2,810,215 +0.24(+1.52%)
Nov 16, 2020 15.81 16.12 15.39 15.75 3,548,225 +1.39(+9.68%)
Nov 13, 2020 13.81 14.51 13.56 14.36 3,625,800 +0.91(+6.77%)
Nov 12, 2020 14.20 14.20 13.39 13.45 4,409,052 -1.01(-6.98%)
Nov 11, 2020 15.26 15.28 14.36 14.46 2,778,842 -0.32(-2.17%)
Nov 10, 2020 16.55 16.55 14.50 14.78 5,221,298 -2.03(-12.08%)
Nov 09, 2020 16.12 17.28 15.67 16.81 7,821,764 +4.89(+41.02%)
Nov 06, 2020 11.97 12.15 11.80 11.92 917,500 -0.28(-2.30%)
Nov 05, 2020 11.69 12.23 11.69 12.20 1,276,523 +0.65(+5.63%)
Nov 04, 2020 11.69 11.97 11.47 11.55 1,110,965 -0.22(-1.87%)
Nov 03, 2020 11.65 11.95 11.63 11.77 1,468,339 +0.15(+1.29%)
Nov 02, 2020 11.51 11.66 11.15 11.62 1,903,762 -0.18(-1.53%)
Oct 30, 2020 11.15 12.31 10.93 11.80 2,728,300 +0.64(+5.73%)
Oct 29, 2020 10.62 11.27 10.50 11.16 1,586,623 +0.56(+5.28%)
Oct 28, 2020 11.25 11.34 10.60 10.60 2,572,756 -1.21(-10.25%)
Oct 27, 2020 12.08 12.23 11.81 11.81 1,578,583 -0.39(-3.20%)
Oct 26, 2020 12.97 12.97 12.08 12.20 2,035,455 -1.18(-8.82%)
Oct 23, 2020 13.34 13.49 13.13 13.38 1,403,700 +0.21(+1.59%)
Oct 22, 2020 12.72 13.22 12.64 13.17 2,117,071 +0.63(+5.02%)
Oct 21, 2020 12.76 12.78 12.49 12.54 1,430,792 -0.19(-1.49%)
Oct 20, 2020 12.66 12.84 12.47 12.73 2,618,104 +0.54(+4.43%)
Oct 19, 2020 12.27 12.54 12.09 12.19 1,704,493 +0.12(+0.99%)
Oct 16, 2020 12.04 12.25 11.76 12.07 1,776,500 +0.09(+0.75%)
Oct 15, 2020 11.75 12.02 11.70 11.98 1,125,785 -0.02(-0.17%)
Oct 14, 2020 12.31 12.45 12.00 12.00 2,004,583 -0.01(-0.08%)
Oct 13, 2020 12.52 12.68 12.00 12.01 2,406,623 -1.10(-8.39%)
Oct 12, 2020 13.20 13.36 13.10 13.11 1,111,489 -0.45(-3.32%)
Oct 09, 2020 13.87 13.99 13.54 13.56 1,334,700 -0.06(-0.44%)
Oct 08, 2020 14.07 14.07 13.39 13.62 1,403,781 -0.12(-0.87%)
Oct 07, 2020 13.33 13.78 13.14 13.74 1,395,681 +0.66(+5.05%)
Oct 06, 2020 13.15 13.70 12.94 13.08 2,172,867 +0.27(+2.11%)
Oct 05, 2020 12.96 13.02 12.64 12.81 997,530 -0.13(-1.00%)
Oct 02, 2020 12.04 12.97 12.04 12.94 1,977,100 +0.07(+0.54%)
Oct 01, 2020 12.96 12.99 12.56 12.87 1,366,172 -0.05(-0.39%)
Sep 30, 2020 12.92 13.49 12.86 12.92 1,984,093 +0.22(+1.73%)
Sep 29, 2020 12.81 12.91 12.47 12.70 1,152,108 -0.09(-0.70%)
Sep 28, 2020 13.06 13.06 12.41 12.79 2,474,549 +0.45(+3.65%)
Sep 25, 2020 11.85 12.38 11.73 12.34 2,441,600 +0.88(+7.68%)
Sep 24, 2020 11.66 11.79 11.20 11.46 1,533,766 -0.30(-2.55%)
Sep 23, 2020 12.18 12.52 11.74 11.76 1,876,500 -0.24(-2.00%)
Sep 22, 2020 11.70 12.07 11.63 12.00 3,834,403 +0.22(+1.87%)
Sep 21, 2020 11.91 12.02 11.44 11.78 2,909,185 -0.67(-5.38%)
Sep 18, 2020 13.04 13.20 12.27 12.45 3,313,700 -1.03(-7.64%)
Sep 17, 2020 13.07 13.62 12.99 13.48 2,125,695 -0.04(-0.30%)
Sep 16, 2020 13.23 13.75 13.09 13.52 1,497,446 +0.34(+2.58%)
Sep 15, 2020 14.07 14.08 13.11 13.18 3,729,201 -1.42(-9.73%)
Sep 14, 2020 14.56 14.68 14.31 14.60 1,388,983 +0.14(+0.97%)
Sep 11, 2020 14.77 14.77 14.23 14.46 1,300,700 -0.16(-1.09%)
Sep 10, 2020 14.62 15.27 14.60 14.62 2,970,233 -0.03(-0.20%)
Sep 09, 2020 14.84 14.89 14.29 14.65 1,457,979 -0.49(-3.24%)
Sep 08, 2020 14.84 15.57 14.83 15.14 2,450,762 -0.49(-3.13%)
Sep 04, 2020 15.50 15.76 14.85 15.63 1,901,000 +0.82(+5.54%)
Sep 03, 2020 14.96 15.68 14.48 14.81 2,925,819 +0.58(+4.08%)
Sep 02, 2020 13.96 14.28 13.71 14.23 1,086,918 +0.32(+2.30%)
Sep 01, 2020 13.50 13.99 13.41 13.91 1,688,624 -0.07(-0.50%)
Aug 31, 2020 14.72 14.83 13.97 13.98 1,828,148 -0.51(-3.52%)
Aug 28, 2020 14.04 14.55 13.87 14.49 1,827,300 +1.00(+7.41%)
Aug 27, 2020 13.16 13.85 13.14 13.49 1,903,382 +0.56(+4.33%)
Aug 26, 2020 13.19 13.23 12.86 12.93 953,277 -0.35(-2.64%)
Aug 25, 2020 13.61 13.66 12.92 13.28 1,380,601 -0.02(-0.15%)
Aug 24, 2020 12.41 13.32 12.17 13.30 1,768,504 +1.15(+9.47%)
Aug 21, 2020 12.01 12.37 12.01 12.15 892,000 -0.02(-0.16%)
Aug 20, 2020 12.00 12.28 11.91 12.17 877,439 -0.15(-1.22%)
Aug 19, 2020 12.14 12.72 12.04 12.32 981,486 +0.12(+0.98%)
Aug 18, 2020 12.46 12.56 12.12 12.20 1,062,738 -0.30(-2.40%)
Aug 17, 2020 12.85 12.88 12.40 12.50 1,709,307 -0.57(-4.36%)
Aug 14, 2020 12.60 13.25 12.54 13.07 1,369,600 +0.02(+0.15%)
Aug 13, 2020 13.01 13.48 12.85 13.05 1,326,612 +0.10(+0.77%)
Aug 12, 2020 13.79 13.81 12.77 12.95 1,850,015 -0.55(-4.07%)
Aug 11, 2020 13.93 13.99 13.34 13.50 2,329,465 +0.46(+3.53%)
Aug 10, 2020 12.11 13.06 12.10 13.04 2,342,800 +0.99(+8.22%)
Aug 07, 2020 11.57 12.12 11.35 12.05 1,396,000 +0.29(+2.47%)
Aug 06, 2020 11.62 11.93 11.41 11.76 1,773,727 +0.07(+0.60%)
Aug 05, 2020 11.74 11.83 11.35 11.69 1,428,975 +0.51(+4.56%)
Aug 04, 2020 10.64 11.31 10.61 11.18 1,456,521 +0.55(+5.17%)
Aug 03, 2020 10.76 10.81 10.38 10.63 2,146,607 -0.61(-5.43%)
Jul 31, 2020 11.61 11.67 11.04 11.24 1,631,800 -0.49(-4.18%)
Jul 30, 2020 11.51 11.85 11.37 11.73 1,435,737 -0.31(-2.57%)
Jul 29, 2020 11.86 12.07 11.63 12.04 1,182,761 +0.34(+2.91%)
Jul 28, 2020 11.33 11.96 11.31 11.70 1,464,992 +0.40(+3.54%)
Jul 27, 2020 11.79 11.87 11.21 11.30 1,969,298 -0.92(-7.53%)
Jul 24, 2020 12.07 12.51 12.02 12.22 1,303,600 -0.10(-0.81%)
Jul 23, 2020 12.39 12.72 12.04 12.32 1,362,969 -0.25(-1.99%)
Jul 22, 2020 12.51 12.72 12.42 12.57 1,110,982 -0.23(-1.80%)
Jul 21, 2020 12.68 13.04 12.52 12.80 1,363,327 +0.48(+3.90%)
Jul 20, 2020 12.60 12.95 12.29 12.32 1,449,074 -0.42(-3.30%)
Jul 17, 2020 12.73 12.99 12.51 12.74 1,590,600 -0.37(-2.82%)
Jul 16, 2020 13.33 13.49 12.93 13.11 2,152,593 -0.88(-6.29%)
Jul 15, 2020 13.12 14.14 12.94 13.99 2,983,654 +1.88(+15.52%)
Jul 14, 2020 12.04 12.17 11.79 12.11 1,600,737 -0.32(-2.57%)
Jul 13, 2020 13.33 13.44 12.41 12.43 1,730,504 -0.63(-4.82%)
Jul 10, 2020 12.06 13.08 11.84 13.06 2,425,200 +1.19(+10.03%)
Jul 09, 2020 13.03 13.11 11.86 11.87 2,344,288 -0.85(-6.68%)
Jul 08, 2020 12.01 12.82 11.83 12.72 2,123,050 +0.63(+5.21%)
Jul 07, 2020 12.50 12.51 12.08 12.09 1,346,263 -0.67(-5.25%)
Jul 06, 2020 13.02 13.09 12.27 12.76 2,046,091 +0.03(+0.24%)
Jul 02, 2020 13.50 13.56 12.67 12.73 2,371,500 +0.06(+0.47%)
Jul 01, 2020 12.57 13.46 12.55 12.67 3,027,342 +0.09(+0.72%)
Jun 30, 2020 12.07 12.78 11.79 12.58 2,188,074 +0.29(+2.36%)
Jun 29, 2020 11.40 12.37 11.06 12.29 3,430,728 +0.35(+2.93%)
Jun 26, 2020 12.65 12.77 11.61 11.94 2,817,700 -0.82(-6.43%)
Jun 25, 2020 12.28 12.93 12.25 12.76 2,403,487 -0.27(-2.07%)
Jun 24, 2020 14.03 14.25 12.84 13.03 2,303,063 -1.96(-13.08%)
Jun 23, 2020 14.80 15.06 14.42 14.99 1,383,837 +0.71(+4.97%)
Jun 22, 2020 14.70 14.74 13.92 14.28 2,067,500 -0.64(-4.29%)
Jun 19, 2020 16.08 16.09 14.73 14.92 2,797,300 -0.98(-6.16%)
Jun 18, 2020 14.98 16.28 14.88 15.90 2,566,019 -0.10(-0.62%)
Jun 17, 2020 16.49 16.71 15.84 16.00 1,829,258 -1.26(-7.30%)
Jun 16, 2020 18.50 18.55 16.71 17.26 2,305,175 +0.73(+4.42%)
Jun 15, 2020 15.38 16.85 15.26 16.53 2,098,916 -0.56(-3.28%)
Jun 12, 2020 16.71 17.15 15.75 17.09 2,778,100 +2.30(+15.55%)
Jun 11, 2020 14.75 15.97 14.56 14.79 3,462,725 -2.67(-15.29%)
Jun 10, 2020 18.80 18.85 16.63 17.46 3,146,032 -1.97(-10.14%)
Jun 09, 2020 20.30 20.32 18.79 19.43 2,976,782 -1.77(-8.35%)
Jun 08, 2020 20.37 21.40 19.61 21.20 4,389,616 +3.41(+19.17%)
Jun 05, 2020 18.48 18.78 17.27 17.79 4,876,400 +2.09(+13.31%)
Jun 04, 2020 14.76 16.14 14.21 15.70 3,333,284 +0.76(+5.09%)
Jun 03, 2020 14.37 15.14 14.37 14.94 1,632,593 +0.46(+3.18%)
Jun 02, 2020 14.78 14.91 14.23 14.48 2,016,340 -0.12(-0.82%)
Jun 01, 2020 13.75 14.73 13.66 14.60 1,113,464 +1.07(+7.91%)
May 29, 2020 13.22 13.78 13.06 13.53 2,011,700 -0.47(-3.36%)
May 28, 2020 15.25 15.25 13.89 14.00 1,761,977 -1.09(-7.22%)
May 27, 2020 15.96 15.99 14.14 15.09 3,469,565 +1.07(+7.63%)
May 26, 2020 13.69 14.24 13.58 14.02 2,234,896 +1.83(+15.01%)
May 22, 2020 12.54 12.70 11.93 12.19 960,200 +0.01(+0.08%)
May 21, 2020 11.74 12.70 11.70 12.18 1,943,630 +0.14(+1.16%)
May 20, 2020 12.45 12.49 11.85 12.04 1,221,267 +0.10(+0.84%)
May 19, 2020 12.52 12.59 11.69 11.94 1,762,935 -0.74(-5.84%)
May 18, 2020 12.02 12.95 11.98 12.68 2,113,338 +1.75(+16.01%)
May 15, 2020 10.48 11.21 10.30 10.93 1,377,700 +0.38(+3.60%)
May 14, 2020 9.950 10.72 9.440 10.55 2,377,275 +0.05(+0.48%)
May 13, 2020 11.02 11.10 10.29 10.50 2,013,135 -0.87(-7.65%)
May 12, 2020 12.12 12.22 11.37 11.37 1,497,974 -0.69(-5.72%)
May 11, 2020 12.04 12.28 11.82 12.06 1,316,467 -0.31(-2.51%)
May 08, 2020 12.30 12.57 11.99 12.37 991,400 +0.54(+4.56%)
May 07, 2020 11.33 11.97 11.33 11.83 1,240,954 +0.55(+4.88%)
May 06, 2020 11.74 11.89 11.09 11.28 1,280,430 -0.32(-2.76%)
May 05, 2020 12.36 12.94 11.49 11.60 2,358,247 -1.05(-8.30%)
May 04, 2020 11.55 12.75 11.25 12.65 1,600,389 +0.22(+1.77%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback