Other OTC - Delayed Quote • USD
KDDI Corporation (KDDIY)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 13.60 | 13.97 | 13.50 | 13.88 | 13.88 | 1,437,600 |
Apr 25, 2024 | 13.79 | 13.90 | 13.79 | 13.86 | 13.86 | 694,500 |
Apr 24, 2024 | 13.53 | 14.11 | 13.53 | 13.92 | 13.92 | 193,800 |
Apr 23, 2024 | 13.70 | 14.20 | 13.70 | 14.13 | 14.13 | 234,900 |
Apr 22, 2024 | 14.07 | 14.08 | 14.02 | 14.06 | 14.06 | 553,500 |
Apr 19, 2024 | 13.84 | 13.84 | 13.71 | 13.76 | 13.76 | 269,500 |
Apr 18, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 13.78 | 474,500 |
Apr 17, 2024 | 13.54 | 13.64 | 13.48 | 13.64 | 13.64 | 500,400 |
Apr 16, 2024 | 13.74 | 13.83 | 13.73 | 13.79 | 13.79 | 611,900 |
Apr 15, 2024 | 13.50 | 13.86 | 13.50 | 13.71 | 13.71 | 415,800 |
Apr 12, 2024 | 13.96 | 13.98 | 13.86 | 13.87 | 13.87 | 239,400 |
Apr 11, 2024 | 13.98 | 14.07 | 13.93 | 13.99 | 13.99 | 453,500 |
Apr 10, 2024 | 14.21 | 14.21 | 13.77 | 13.78 | 13.78 | 281,900 |
Apr 9, 2024 | 14.50 | 14.53 | 14.45 | 14.46 | 14.46 | 239,100 |
Apr 8, 2024 | 14.42 | 14.50 | 14.41 | 14.49 | 14.49 | 292,700 |
Apr 5, 2024 | 14.56 | 14.57 | 14.50 | 14.51 | 14.51 | 327,100 |
Apr 4, 2024 | 14.60 | 14.60 | 14.46 | 14.58 | 14.58 | 218,200 |
Apr 3, 2024 | 14.56 | 14.65 | 14.54 | 14.62 | 14.62 | 374,000 |
Apr 2, 2024 | 14.27 | 14.64 | 14.27 | 14.62 | 14.62 | 135,200 |
Apr 1, 2024 | 14.27 | 14.90 | 14.27 | 14.66 | 14.66 | 207,800 |
Mar 28, 2024 | 14.76 | 14.80 | 14.40 | 14.76 | 14.76 | 207,600 |
Mar 27, 2024 | 14.96 | 15.04 | 14.80 | 14.89 | 14.89 | 210,300 |
Mar 26, 2024 | 15.40 | 15.40 | 14.96 | 14.96 | 14.96 | 207,600 |
Mar 25, 2024 | 14.80 | 14.90 | 14.80 | 14.86 | 14.86 | 276,900 |
Mar 22, 2024 | 15.02 | 15.15 | 15.02 | 15.06 | 15.06 | 221,600 |
Mar 21, 2024 | 14.93 | 15.02 | 14.93 | 14.96 | 14.96 | 103,900 |
Mar 20, 2024 | 14.92 | 15.38 | 14.92 | 15.33 | 15.33 | 83,900 |
Mar 19, 2024 | 14.81 | 15.31 | 14.81 | 15.28 | 15.28 | 254,400 |
Mar 18, 2024 | 15.12 | 15.31 | 15.12 | 15.21 | 15.21 | 172,300 |
Mar 15, 2024 | 14.95 | 15.68 | 14.77 | 15.11 | 15.11 | 115,700 |
Mar 14, 2024 | 14.85 | 15.04 | 14.85 | 14.97 | 14.97 | 100,900 |
Mar 13, 2024 | 15.43 | 15.43 | 14.95 | 15.00 | 15.00 | 299,900 |
Mar 12, 2024 | 15.07 | 15.30 | 15.07 | 15.30 | 15.30 | 80,200 |
Mar 11, 2024 | 14.95 | 15.50 | 14.95 | 15.39 | 15.39 | 82,700 |
Mar 8, 2024 | 15.51 | 15.79 | 15.51 | 15.62 | 15.62 | 77,300 |
Mar 7, 2024 | 15.13 | 15.64 | 15.13 | 15.61 | 15.61 | 126,000 |
Mar 6, 2024 | 15.03 | 15.25 | 15.01 | 15.18 | 15.18 | 176,600 |
Mar 5, 2024 | 14.47 | 15.37 | 14.47 | 14.93 | 14.93 | 137,100 |
Mar 4, 2024 | 15.13 | 15.27 | 14.95 | 15.00 | 15.00 | 128,900 |
Mar 1, 2024 | 14.69 | 15.18 | 14.69 | 15.09 | 15.09 | 482,100 |
Feb 29, 2024 | 14.66 | 15.57 | 14.66 | 15.09 | 15.09 | 479,600 |
Feb 28, 2024 | 15.01 | 15.19 | 15.01 | 15.05 | 15.05 | 85,500 |
Feb 27, 2024 | 15.06 | 15.07 | 15.02 | 15.07 | 15.07 | 92,500 |
Feb 26, 2024 | 15.25 | 15.33 | 15.05 | 15.07 | 15.07 | 100,000 |
Feb 23, 2024 | 15.76 | 15.95 | 15.32 | 15.33 | 15.33 | 93,600 |
Feb 22, 2024 | 15.12 | 15.33 | 15.12 | 15.33 | 15.33 | 126,900 |
Feb 21, 2024 | 15.44 | 15.54 | 15.42 | 15.43 | 15.43 | 177,900 |
Feb 20, 2024 | 14.79 | 15.40 | 14.79 | 15.34 | 15.34 | 131,100 |
Feb 16, 2024 | 15.85 | 15.85 | 14.79 | 15.16 | 15.16 | 81,900 |
Feb 15, 2024 | 14.44 | 15.06 | 14.44 | 15.03 | 15.03 | 118,200 |
Feb 14, 2024 | 14.62 | 15.08 | 14.62 | 15.05 | 15.05 | 153,200 |
Feb 13, 2024 | 14.61 | 15.08 | 14.61 | 14.95 | 14.95 | 115,300 |
Feb 12, 2024 | 14.75 | 14.99 | 14.75 | 14.99 | 14.99 | 124,000 |
Feb 9, 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 338,200 |
Feb 8, 2024 | 15.15 | 15.15 | 15.02 | 15.02 | 15.02 | 98,300 |
Feb 7, 2024 | 15.40 | 15.51 | 15.40 | 15.45 | 15.45 | 171,500 |
Feb 6, 2024 | 15.90 | 15.99 | 15.73 | 15.73 | 15.73 | 184,600 |
Feb 5, 2024 | 16.03 | 16.17 | 16.03 | 16.17 | 16.17 | 98,500 |
Feb 2, 2024 | 16.47 | 16.53 | 16.11 | 16.47 | 16.47 | 77,500 |
Feb 1, 2024 | 16.38 | 16.69 | 16.38 | 16.66 | 16.66 | 68,000 |
Jan 31, 2024 | 16.09 | 16.66 | 16.09 | 16.49 | 16.49 | 154,900 |
Jan 30, 2024 | 16.50 | 16.52 | 16.44 | 16.48 | 16.48 | 125,900 |
Jan 29, 2024 | 16.30 | 16.63 | 16.30 | 16.61 | 16.61 | 85,600 |
Jan 26, 2024 | 16.44 | 16.49 | 16.41 | 16.48 | 16.48 | 54,000 |
Jan 25, 2024 | 16.55 | 16.60 | 16.48 | 16.57 | 16.57 | 67,100 |
Jan 24, 2024 | 16.47 | 16.71 | 16.47 | 16.62 | 16.62 | 71,000 |
Jan 23, 2024 | 16.80 | 16.80 | 16.70 | 16.76 | 16.76 | 81,400 |
Jan 22, 2024 | 17.10 | 17.15 | 16.78 | 17.02 | 17.02 | 267,700 |
Jan 19, 2024 | 16.75 | 16.92 | 16.75 | 16.92 | 16.92 | 135,500 |
Jan 18, 2024 | 16.88 | 16.88 | 16.81 | 16.88 | 16.88 | 103,100 |
Jan 17, 2024 | 16.65 | 16.72 | 16.61 | 16.72 | 16.72 | 117,200 |
Jan 16, 2024 | 16.95 | 16.99 | 16.82 | 16.87 | 16.87 | 97,800 |
Jan 12, 2024 | 16.80 | 16.95 | 16.80 | 16.93 | 16.93 | 94,200 |
Jan 11, 2024 | 16.05 | 16.64 | 16.03 | 16.59 | 16.59 | 108,300 |
Jan 10, 2024 | 16.22 | 16.22 | 16.09 | 16.15 | 16.15 | 112,800 |
Jan 9, 2024 | 15.93 | 15.93 | 15.84 | 15.84 | 15.84 | 168,500 |
Jan 8, 2024 | 15.25 | 16.00 | 15.25 | 16.00 | 16.00 | 62,100 |
Jan 5, 2024 | 15.85 | 15.99 | 15.57 | 15.85 | 15.85 | 68,300 |
Jan 4, 2024 | 15.55 | 15.75 | 15.55 | 15.68 | 15.68 | 123,200 |
Jan 3, 2024 | 15.51 | 15.63 | 15.51 | 15.62 | 15.62 | 91,700 |
Jan 2, 2024 | 15.45 | 15.75 | 15.45 | 15.72 | 15.72 | 63,700 |
Dec 29, 2023 | 15.78 | 15.83 | 15.75 | 15.75 | 15.75 | 47,500 |
Dec 28, 2023 | 15.51 | 15.92 | 15.51 | 15.76 | 15.76 | 50,900 |
Dec 27, 2023 | 15.09 | 15.70 | 15.09 | 15.69 | 15.69 | 51,500 |
Dec 26, 2023 | 15.59 | 15.60 | 15.54 | 15.55 | 15.55 | 60,900 |
Dec 22, 2023 | 15.56 | 15.58 | 15.51 | 15.51 | 15.51 | 66,400 |
Dec 21, 2023 | 15.40 | 16.01 | 14.85 | 15.50 | 15.50 | 93,500 |
Dec 20, 2023 | 15.26 | 15.39 | 15.26 | 15.27 | 15.27 | 105,100 |
Dec 19, 2023 | 15.36 | 15.45 | 15.36 | 15.36 | 15.36 | 95,800 |
Dec 18, 2023 | 15.30 | 15.46 | 15.25 | 15.44 | 15.44 | 112,700 |
Dec 15, 2023 | 15.72 | 15.72 | 15.48 | 15.48 | 15.48 | 75,800 |
Dec 14, 2023 | 15.63 | 15.80 | 15.63 | 15.77 | 15.77 | 48,500 |
Dec 13, 2023 | 14.97 | 15.83 | 14.97 | 15.83 | 15.83 | 107,600 |
Dec 12, 2023 | 15.54 | 15.60 | 15.49 | 15.60 | 15.60 | 196,700 |
Dec 11, 2023 | 15.27 | 15.49 | 15.27 | 15.49 | 15.49 | 90,900 |
Dec 8, 2023 | 15.63 | 15.72 | 15.59 | 15.64 | 15.64 | 72,400 |
Dec 7, 2023 | 15.78 | 16.00 | 15.77 | 15.96 | 15.96 | 75,800 |
Dec 6, 2023 | 15.65 | 15.81 | 15.64 | 15.72 | 15.72 | 107,900 |
Dec 5, 2023 | 15.54 | 15.63 | 15.54 | 15.55 | 15.55 | 98,300 |
Dec 4, 2023 | 15.46 | 15.61 | 15.10 | 15.49 | 15.49 | 104,700 |
Dec 1, 2023 | 15.39 | 15.63 | 15.39 | 15.59 | 15.59 | 76,300 |
Nov 30, 2023 | 15.40 | 15.59 | 15.40 | 15.59 | 15.59 | 87,600 |
Nov 29, 2023 | 15.20 | 15.72 | 15.20 | 15.63 | 15.63 | 50,400 |
Nov 28, 2023 | 15.57 | 15.70 | 15.45 | 15.51 | 15.51 | 168,000 |
Nov 27, 2023 | 15.51 | 15.61 | 15.51 | 15.58 | 15.58 | 72,200 |
Nov 24, 2023 | 15.37 | 16.00 | 15.37 | 15.50 | 15.50 | 54,400 |
Nov 22, 2023 | 15.53 | 15.54 | 15.49 | 15.50 | 15.50 | 59,300 |
Nov 21, 2023 | 15.08 | 15.54 | 15.08 | 15.44 | 15.44 | 44,700 |
Nov 20, 2023 | 15.39 | 15.49 | 15.39 | 15.49 | 15.49 | 69,600 |
Nov 17, 2023 | 15.59 | 15.64 | 15.42 | 15.50 | 15.50 | 69,700 |
Nov 16, 2023 | 14.86 | 15.21 | 14.86 | 15.12 | 15.12 | 69,000 |
Nov 15, 2023 | 15.13 | 15.40 | 15.13 | 15.28 | 15.28 | 59,400 |
Nov 14, 2023 | 15.29 | 15.64 | 15.29 | 15.61 | 15.61 | 61,600 |
Nov 13, 2023 | 15.04 | 15.37 | 15.04 | 15.31 | 15.31 | 81,600 |
Nov 10, 2023 | 14.73 | 15.31 | 14.73 | 15.31 | 15.31 | 118,900 |
Nov 9, 2023 | 15.18 | 15.22 | 15.06 | 15.07 | 15.07 | 111,700 |
Nov 8, 2023 | 15.14 | 15.15 | 15.07 | 15.12 | 15.12 | 92,000 |
Nov 7, 2023 | 15.23 | 15.28 | 15.20 | 15.28 | 15.28 | 59,300 |
Nov 6, 2023 | 15.40 | 15.59 | 15.40 | 15.55 | 15.55 | 100,300 |
Nov 3, 2023 | 14.52 | 15.56 | 14.52 | 15.27 | 15.27 | 146,800 |
Nov 2, 2023 | 14.91 | 15.42 | 14.91 | 15.11 | 15.11 | 123,800 |
Nov 1, 2023 | 14.51 | 15.03 | 14.51 | 14.98 | 14.98 | 73,800 |
Oct 31, 2023 | 14.91 | 15.01 | 14.90 | 14.98 | 14.98 | 290,900 |
Oct 30, 2023 | 14.34 | 14.82 | 14.34 | 14.77 | 14.77 | 121,800 |
Oct 27, 2023 | 15.28 | 15.28 | 14.37 | 14.82 | 14.82 | 155,100 |
Oct 26, 2023 | 15.10 | 15.10 | 14.78 | 14.78 | 14.78 | 89,000 |
Oct 25, 2023 | 14.52 | 14.99 | 14.52 | 14.91 | 14.91 | 83,600 |
Oct 24, 2023 | 14.68 | 14.90 | 14.68 | 14.87 | 14.87 | 185,400 |
Oct 23, 2023 | 14.82 | 14.93 | 14.80 | 14.86 | 14.86 | 140,700 |
Oct 20, 2023 | 14.35 | 15.00 | 14.35 | 14.79 | 14.79 | 130,300 |
Oct 19, 2023 | 15.02 | 15.08 | 14.97 | 14.99 | 14.99 | 217,000 |
Oct 18, 2023 | 14.87 | 15.36 | 14.84 | 14.88 | 14.88 | 133,800 |
Oct 17, 2023 | 14.95 | 15.02 | 14.89 | 14.97 | 14.97 | 182,100 |
Oct 16, 2023 | 14.43 | 14.94 | 14.43 | 14.94 | 14.94 | 188,000 |
Oct 13, 2023 | 15.10 | 15.12 | 15.02 | 15.02 | 15.02 | 162,000 |
Oct 12, 2023 | 15.15 | 15.18 | 15.00 | 15.01 | 15.01 | 179,300 |
Oct 11, 2023 | 15.26 | 15.55 | 15.26 | 15.41 | 15.41 | 117,600 |
Oct 10, 2023 | 15.30 | 15.37 | 15.30 | 15.35 | 15.35 | 99,200 |
Oct 9, 2023 | 15.12 | 15.18 | 14.99 | 15.14 | 15.14 | 148,200 |
Oct 6, 2023 | 15.01 | 15.13 | 14.93 | 15.09 | 15.09 | 191,800 |
Oct 5, 2023 | 14.57 | 15.23 | 14.57 | 15.16 | 15.16 | 127,600 |
Oct 4, 2023 | 14.90 | 14.90 | 14.80 | 14.87 | 14.87 | 167,400 |
Oct 3, 2023 | 14.76 | 14.87 | 14.76 | 14.87 | 14.87 | 144,800 |
Oct 2, 2023 | 14.52 | 15.02 | 14.52 | 14.98 | 14.98 | 105,800 |
Sep 29, 2023 | 15.15 | 15.64 | 15.15 | 15.32 | 15.32 | 105,400 |
Sep 28, 2023 | 15.25 | 15.38 | 15.25 | 15.38 | 15.38 | 165,600 |
Sep 27, 2023 | 15.62 | 15.77 | 15.61 | 15.67 | 15.67 | 91,600 |
Sep 26, 2023 | 15.75 | 15.75 | 15.58 | 15.61 | 15.61 | 106,800 |
Sep 25, 2023 | 15.25 | 15.85 | 15.25 | 15.85 | 15.85 | 278,900 |
Sep 22, 2023 | 15.42 | 15.99 | 15.42 | 15.96 | 15.96 | 232,600 |
Sep 21, 2023 | 15.83 | 15.87 | 15.81 | 15.83 | 15.83 | 86,800 |
Sep 20, 2023 | 15.84 | 16.09 | 15.84 | 15.94 | 15.94 | 158,600 |
Sep 19, 2023 | 15.50 | 16.03 | 15.50 | 16.02 | 16.02 | 184,100 |
Sep 18, 2023 | 15.36 | 16.00 | 15.36 | 15.97 | 15.97 | 117,300 |
Sep 15, 2023 | 15.98 | 16.01 | 15.91 | 15.93 | 15.93 | 283,100 |
Sep 14, 2023 | 15.55 | 15.80 | 15.55 | 15.80 | 15.80 | 107,400 |
Sep 13, 2023 | 15.06 | 15.55 | 15.06 | 15.50 | 15.50 | 37,500 |
Sep 12, 2023 | 15.28 | 15.38 | 15.25 | 15.32 | 15.32 | 182,100 |
Sep 11, 2023 | 14.58 | 15.16 | 14.58 | 15.15 | 15.15 | 283,900 |
Sep 8, 2023 | 14.74 | 14.98 | 14.74 | 14.92 | 14.92 | 163,800 |
Sep 7, 2023 | 14.80 | 15.39 | 14.80 | 15.00 | 15.00 | 100,100 |
Sep 6, 2023 | 15.26 | 15.26 | 14.70 | 14.83 | 14.83 | 351,900 |
Sep 5, 2023 | 14.31 | 14.91 | 14.31 | 14.74 | 14.74 | 149,200 |
Sep 1, 2023 | 14.52 | 14.94 | 14.52 | 14.84 | 14.84 | 53,500 |
Aug 31, 2023 | 15.00 | 15.00 | 14.73 | 14.77 | 14.77 | 120,700 |
Aug 30, 2023 | 14.62 | 14.63 | 14.58 | 14.61 | 14.61 | 83,800 |
Aug 29, 2023 | 14.60 | 14.60 | 14.38 | 14.60 | 14.60 | 138,000 |
Aug 28, 2023 | 14.54 | 14.63 | 14.54 | 14.60 | 14.60 | 192,500 |
Aug 25, 2023 | 14.57 | 14.65 | 14.51 | 14.56 | 14.56 | 99,700 |
Aug 24, 2023 | 14.80 | 14.81 | 14.61 | 14.65 | 14.65 | 145,400 |
Aug 23, 2023 | 14.55 | 14.62 | 14.54 | 14.62 | 14.62 | 144,300 |
Aug 22, 2023 | 14.32 | 14.51 | 14.26 | 14.44 | 14.44 | 446,800 |
Aug 21, 2023 | 14.64 | 14.64 | 14.33 | 14.37 | 14.37 | 356,100 |
Aug 18, 2023 | 13.80 | 14.69 | 13.80 | 14.30 | 14.30 | 344,200 |
Aug 17, 2023 | 14.13 | 14.56 | 14.13 | 14.29 | 14.29 | 319,600 |
Aug 16, 2023 | 14.81 | 14.81 | 14.29 | 14.31 | 14.31 | 292,400 |
Aug 15, 2023 | 14.87 | 14.87 | 13.98 | 14.40 | 14.40 | 349,900 |
Aug 14, 2023 | 14.00 | 14.46 | 14.00 | 14.41 | 14.41 | 1,538,400 |
Aug 11, 2023 | 14.30 | 14.30 | 14.26 | 14.30 | 14.30 | 255,600 |
Aug 10, 2023 | 14.07 | 14.53 | 14.07 | 14.30 | 14.30 | 1,434,500 |
Aug 9, 2023 | 13.93 | 14.34 | 13.93 | 14.27 | 14.27 | 633,400 |
Aug 8, 2023 | 14.74 | 14.74 | 13.87 | 14.28 | 14.28 | 919,200 |
Aug 7, 2023 | 14.38 | 14.45 | 14.30 | 14.39 | 14.39 | 477,500 |
Aug 4, 2023 | 14.22 | 14.32 | 14.16 | 14.24 | 14.24 | 387,400 |
Aug 3, 2023 | 14.22 | 14.27 | 14.19 | 14.23 | 14.23 | 565,400 |
Aug 2, 2023 | 14.54 | 14.54 | 13.98 | 14.30 | 14.30 | 141,100 |
Aug 1, 2023 | 15.00 | 15.00 | 14.55 | 14.58 | 14.58 | 213,200 |
Jul 31, 2023 | 14.75 | 14.79 | 14.71 | 14.72 | 14.72 | 125,700 |
Jul 28, 2023 | 15.00 | 15.02 | 14.79 | 14.79 | 14.79 | 101,600 |
Jul 27, 2023 | 15.34 | 15.43 | 15.29 | 15.43 | 15.43 | 76,300 |
Jul 26, 2023 | 15.27 | 15.32 | 15.24 | 15.28 | 15.28 | 61,900 |
Jul 25, 2023 | 15.15 | 15.22 | 15.14 | 15.22 | 15.22 | 107,600 |
Jul 24, 2023 | 15.82 | 15.82 | 15.24 | 15.34 | 15.34 | 71,700 |
Jul 21, 2023 | 15.71 | 15.71 | 15.16 | 15.16 | 15.16 | 91,400 |
Jul 20, 2023 | 14.68 | 15.63 | 14.68 | 15.24 | 15.24 | 101,600 |
Jul 19, 2023 | 15.47 | 15.47 | 15.19 | 15.26 | 15.26 | 136,500 |
Jul 18, 2023 | 15.39 | 15.49 | 15.26 | 15.34 | 15.34 | 193,000 |
Jul 17, 2023 | 15.30 | 15.30 | 14.73 | 15.17 | 15.17 | 142,600 |
Jul 14, 2023 | 15.49 | 15.49 | 15.16 | 15.18 | 15.18 | 143,100 |
Jul 13, 2023 | 15.25 | 15.31 | 15.10 | 15.27 | 15.27 | 225,600 |
Jul 12, 2023 | 15.00 | 15.31 | 14.99 | 15.24 | 15.24 | 126,600 |
Jul 11, 2023 | 14.99 | 15.06 | 14.99 | 15.04 | 15.04 | 180,300 |
Jul 10, 2023 | 15.20 | 15.24 | 15.10 | 15.21 | 15.21 | 147,100 |
Jul 7, 2023 | 14.98 | 15.10 | 14.98 | 15.06 | 15.06 | 151,300 |
Jul 6, 2023 | 15.19 | 15.19 | 14.95 | 15.03 | 15.03 | 122,100 |
Jul 5, 2023 | 15.02 | 15.31 | 15.02 | 15.10 | 15.10 | 131,900 |
Jul 3, 2023 | 15.52 | 15.52 | 15.28 | 15.33 | 15.33 | 47,700 |
Jun 30, 2023 | 15.36 | 15.48 | 15.36 | 15.47 | 15.47 | 164,700 |
Jun 29, 2023 | 15.49 | 15.50 | 15.46 | 15.50 | 15.50 | 55,200 |
Jun 28, 2023 | 15.60 | 15.74 | 15.60 | 15.72 | 15.72 | 377,100 |
Jun 27, 2023 | 15.41 | 15.44 | 15.38 | 15.41 | 15.41 | 186,200 |
Jun 26, 2023 | 15.50 | 15.50 | 15.35 | 15.40 | 15.40 | 77,500 |
Jun 23, 2023 | 15.48 | 15.50 | 15.41 | 15.41 | 15.41 | 78,500 |
Jun 22, 2023 | 15.07 | 15.68 | 15.07 | 15.57 | 15.57 | 90,900 |
Jun 21, 2023 | 15.41 | 15.57 | 15.41 | 15.49 | 15.49 | 74,800 |
Jun 20, 2023 | 15.45 | 15.45 | 15.28 | 15.36 | 15.36 | 93,000 |
Jun 16, 2023 | 15.84 | 15.93 | 15.82 | 15.82 | 15.82 | 70,100 |
Jun 15, 2023 | 15.99 | 16.12 | 15.97 | 16.09 | 16.09 | 180,300 |
Jun 14, 2023 | 15.86 | 16.22 | 15.86 | 16.18 | 16.18 | 71,300 |
Jun 13, 2023 | 16.31 | 16.33 | 16.19 | 16.22 | 16.22 | 91,900 |
Jun 12, 2023 | 16.02 | 16.12 | 16.02 | 16.11 | 16.11 | 103,900 |
Jun 9, 2023 | 16.08 | 16.08 | 15.91 | 16.06 | 16.06 | 86,300 |
Jun 8, 2023 | 15.80 | 15.86 | 15.71 | 15.86 | 15.86 | 73,500 |
Jun 7, 2023 | 15.60 | 15.90 | 15.60 | 15.74 | 15.74 | 75,100 |
Jun 6, 2023 | 15.66 | 16.06 | 15.66 | 15.90 | 15.90 | 55,100 |
Jun 5, 2023 | 15.05 | 15.74 | 15.05 | 15.69 | 15.69 | 193,400 |
Jun 2, 2023 | 15.44 | 15.94 | 15.25 | 15.88 | 15.88 | 136,400 |
Jun 1, 2023 | 15.54 | 15.68 | 15.45 | 15.68 | 15.68 | 346,200 |
May 31, 2023 | 15.18 | 15.41 | 15.18 | 15.41 | 15.41 | 225,500 |
May 30, 2023 | 15.60 | 15.60 | 15.47 | 15.53 | 15.53 | 72,100 |
May 26, 2023 | 15.11 | 15.44 | 15.11 | 15.37 | 15.37 | 94,900 |
May 25, 2023 | 15.66 | 15.66 | 15.49 | 15.57 | 15.57 | 68,700 |
May 24, 2023 | 15.90 | 16.03 | 15.74 | 15.82 | 15.82 | 64,100 |
May 23, 2023 | 16.15 | 16.15 | 15.63 | 16.01 | 16.01 | 65,300 |
May 22, 2023 | 16.45 | 16.45 | 15.93 | 16.27 | 16.27 | 82,100 |
May 19, 2023 | 16.01 | 16.22 | 16.01 | 16.20 | 16.20 | 84,800 |
May 18, 2023 | 16.22 | 16.52 | 16.21 | 16.21 | 16.21 | 57,900 |
May 17, 2023 | 16.59 | 16.67 | 16.50 | 16.58 | 16.58 | 56,500 |
May 16, 2023 | 16.61 | 16.61 | 16.44 | 16.45 | 16.45 | 204,700 |
May 15, 2023 | 16.49 | 16.60 | 16.48 | 16.60 | 16.60 | 88,000 |
May 12, 2023 | 16.14 | 16.67 | 16.14 | 16.36 | 16.36 | 54,400 |
May 11, 2023 | 16.11 | 16.60 | 16.11 | 16.50 | 16.50 | 93,000 |
May 10, 2023 | 15.51 | 15.90 | 15.51 | 15.68 | 15.68 | 295,600 |
May 9, 2023 | 15.51 | 15.70 | 15.51 | 15.70 | 15.70 | 78,100 |
May 8, 2023 | 15.74 | 15.85 | 15.60 | 15.67 | 15.67 | 116,800 |
May 5, 2023 | 15.38 | 15.85 | 15.38 | 15.85 | 15.85 | 54,400 |
May 4, 2023 | 15.64 | 15.80 | 15.52 | 15.74 | 15.74 | 93,600 |
May 3, 2023 | 15.12 | 15.77 | 15.12 | 15.67 | 15.67 | 66,200 |
May 2, 2023 | 15.48 | 15.59 | 15.35 | 15.52 | 15.52 | 95,400 |
May 1, 2023 | 15.43 | 15.65 | 15.43 | 15.57 | 15.57 | 74,600 |
Apr 28, 2023 | 15.60 | 15.62 | 15.53 | 15.62 | 15.62 | 156,000 |
Apr 27, 2023 | 15.53 | 15.63 | 15.53 | 15.63 | 15.63 | 90,300 |
Related Tickers
DTEGF Deutsche Telekom AG
23.84
0.00%
CCOI Cogent Communications Holdings, Inc.
65.79
+1.32%
NTTYY Nippon Telegraph and Telephone Corporation
26.74
-1.55%
KT KT Corporation
12.59
+0.64%
LBRDA Liberty Broadband Corporation
49.56
-0.12%
WOW WideOpenWest, Inc.
3.4700
+0.29%
PHI PLDT Inc.
23.79
+2.10%
LBRDK Liberty Broadband Corporation
49.25
-0.28%
LBTYK Liberty Global Ltd.
16.85
+1.08%
ATNI ATN International, Inc.
19.52
+1.14%