Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,838.39 +1,476.84 (+2.26%) CMC Crypto 200
1,366.55 -7.30 (-0.53%)
Pear Tree Quality Ordinary (USBOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 15 May 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 14 May 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 13 May 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 10 May 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 09 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 08 May 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 07 May 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 06 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 03 May 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 02 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 01 May 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 30 Apr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 29 Apr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 26 Apr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 25 Apr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 24 Apr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 23 Apr 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 22 Apr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 19 Apr 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 18 Apr 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 17 Apr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 16 Apr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 15 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 12 Apr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 11 Apr 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 10 Apr 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 09 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 08 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 05 Apr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 04 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 03 Apr 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 02 Apr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 01 Apr 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 28 Mar 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 27 Mar 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 26 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 Mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 22 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 21 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 20 Mar 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 19 Mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 18 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 15 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 14 Mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 13 Mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 Mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 11 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 08 Mar 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 07 Mar 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 06 Mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 05 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 04 Mar 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 01 Mar 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 29 Feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 28 Feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 27 Feb 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 26 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 23 Feb 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 22 Feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 21 Feb 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 20 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 16 Feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 15 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 14 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 13 Feb 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 12 Feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 09 Feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 08 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 07 Feb 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 06 Feb 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 05 Feb 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 02 Feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 01 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 31 Jan 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 30 Jan 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 29 Jan 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 26 Jan 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 25 Jan 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 24 Jan 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 23 Jan 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 22 Jan 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 19 Jan 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 18 Jan 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 17 Jan 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 16 Jan 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 12 Jan 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 11 Jan 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 10 Jan 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 09 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 08 Jan 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 05 Jan 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 04 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 03 Jan 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 02 Jan 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 29 Dec 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 28 Dec 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 27 Dec 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 26 Dec 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.