888 Holdings Historic Prices

 
     
Date Open High Low Close Volume
May 21, 2019 131.20 134.30 128.70 133.60 1,479,459
May 20, 2019 133.40 134.32 129.10 131.30 530,755
May 17, 2019 128.80 134.30 128.80 133.80 692,417
May 16, 2019 132.50 132.50 126.70 129.30 837,743
May 15, 2019 135.00 136.50 130.30 131.30 529,186
May 14, 2019 133.70 135.90 131.90 135.70 432,911
May 13, 2019 137.30 137.30 133.80 133.80 672,932
May 10, 2019 139.00 139.60 137.26 138.10 741,019
May 9, 2019 137.10 138.40 136.30 138.10 706,038
May 8, 2019 137.40 139.00 135.90 137.90 420,267
May 7, 2019 140.70 141.60 136.40 137.80 950,011
May 6, 2019 142.30 0.00 0.00 141.40 0
May 3, 2019 142.30 143.00 139.40 141.40 2,481,265
May 2, 2019 145.90 146.50 141.20 143.40 664,136
May 1, 2019 146.00 146.16 144.40 145.20 238,910
Apr 30, 2019 149.10 149.49 144.60 144.70 449,314
Apr 29, 2019 150.50 152.90 148.30 148.30 261,156
Apr 26, 2019 150.60 151.10 145.80 150.60 572,321
Apr 25, 2019 152.70 152.70 148.60 149.00 1,199,893
Apr 24, 2019 151.80 153.80 150.90 151.80 457,911
Apr 23, 2019 153.00 153.55 150.10 152.30 592,359
Apr 22, 2019 153.00 0.00 0.00 153.80 0
Apr 19, 2019 153.00 154.90 152.90 153.80 475,644
Apr 18, 2019 153.00 154.90 152.90 153.80 475,644
Apr 17, 2019 158.00 158.00 153.50 155.00 659,349
Apr 16, 2019 153.70 158.00 153.10 156.80 841,436
Apr 15, 2019 158.00 158.00 151.60 153.60 6,929,367
Apr 12, 2019 155.00 155.70 152.80 155.30 752,516
Apr 11, 2019 152.80 154.50 151.37 153.80 299,191
Apr 10, 2019 154.80 157.30 151.10 151.60 798,490
Apr 9, 2019 160.00 161.80 154.80 155.00 2,885,427
Apr 8, 2019 157.00 162.20 155.30 162.00 1,356,733
Apr 5, 2019 155.80 158.30 155.80 156.90 442,112
Apr 4, 2019 157.30 158.90 156.40 157.80 296,749
Apr 3, 2019 158.80 161.70 156.30 159.80 1,838,920
Apr 2, 2019 157.60 157.60 154.20 156.30 480,970
Apr 1, 2019 154.60 158.70 153.80 155.20 807,153
Mar 29, 2019 158.70 158.70 154.30 156.00 1,934,999
Mar 28, 2019 156.80 160.06 154.00 156.50 684,583
Mar 27, 2019 157.50 164.30 157.50 164.30 1,171,635
Mar 26, 2019 158.90 162.40 157.00 158.90 730,000
Mar 25, 2019 163.80 163.80 157.30 160.00 724,198
Mar 22, 2019 164.10 165.30 159.30 161.40 952,179
Mar 21, 2019 165.90 167.70 165.10 165.30 565,294
Mar 20, 2019 169.00 169.72 164.40 165.90 1,167,439
Mar 19, 2019 165.10 169.70 165.10 169.50 391,067
Mar 18, 2019 165.00 169.20 162.74 169.20 513,740
Mar 15, 2019 164.90 166.90 161.60 166.90 2,246,822
Mar 14, 2019 169.00 169.00 161.90 161.90 827,697
Mar 13, 2019 165.20 168.80 158.80 165.90 866,219
Showing 1 to 50 of 261