Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Prosus NV ADR (OP: PROSY )

8.530 +0.030 (+0.35%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.530	8.590	8.490	8.500	1,394,462	+0.08(+0.95%)
Oct 31, 2024	8.430	8.480	8.330	8.420	391,434	-0.10(-1.17%)
Oct 30, 2024	8.640	8.640	8.370	8.520	339,911	-0.17(-1.96%)
Oct 29, 2024	8.650	8.720	8.630	8.690	342,212	+0.10(+1.16%)
Oct 28, 2024	8.600	8.670	8.500	8.590	359,613	+0.03(+0.35%)
Oct 25, 2024	8.600	8.640	8.540	8.560	437,024	+0.08(+0.94%)
Oct 24, 2024	8.520	8.520	8.420	8.480	187,936	+0.04(+0.47%)
Oct 23, 2024	8.470	8.495	8.420	8.440	242,853	-0.07(-0.82%)
Oct 22, 2024	8.450	8.520	8.430	8.510	635,832	+0.05(+0.59%)
Oct 21, 2024	8.500	8.500	8.400	8.460	214,081	-0.11(-1.28%)
Oct 18, 2024	8.570	8.600	8.550	8.570	634,362	+0.20(+2.39%)
Oct 17, 2024	8.390	8.400	8.300	8.370	557,890	-0.07(-0.83%)
Oct 16, 2024	8.490	8.510	8.430	8.440	776,432	+0.01(+0.12%)
Oct 15, 2024	8.530	8.550	8.410	8.430	605,491	-0.34(-3.88%)
Oct 14, 2024	8.710	8.830	8.675	8.770	1,331,653	+0.02(+0.23%)
Oct 11, 2024	8.680	8.750	8.660	8.750	404,325	+0.09(+1.04%)
Oct 10, 2024	8.680	8.680	8.580	8.660	388,865	-0.10(-1.14%)
Oct 09, 2024	8.630	8.800	8.610	8.760	235,361	-0.02(-0.23%)
Oct 08, 2024	8.810	8.840	8.720	8.780	1,586,997	-0.39(-4.25%)
Oct 07, 2024	9.100	9.200	9.020	9.170	1,153,842	+0.12(+1.33%)
Oct 04, 2024	8.970	9.080	8.940	9.050	4,373,460	+0.02(+0.22%)
Oct 03, 2024	8.980	9.070	8.960	9.030	364,867	-0.10(-1.10%)
Oct 02, 2024	9.090	9.140	9.050	9.130	739,777	+0.28(+3.16%)
Oct 01, 2024	8.860	8.890	8.720	8.850	367,832	+0.15(+1.72%)
Sep 30, 2024	8.850	8.900	8.650	8.700	783,960	-0.13(-1.47%)
Sep 27, 2024	8.870	8.890	8.800	8.830	886,277	+0.07(+0.80%)
Sep 26, 2024	8.650	8.760	8.650	8.760	491,332	+0.70(+8.68%)
Sep 25, 2024	8.100	8.110	8.040	8.060	541,376	-0.02(-0.25%)
Sep 24, 2024	7.930	8.100	7.917	8.080	412,050	+0.43(+5.62%)
Sep 23, 2024	7.630	7.670	7.620	7.650	286,098	+0.13(+1.73%)
Sep 20, 2024	7.550	7.580	7.500	7.520	536,385	-0.14(-1.83%)
Sep 19, 2024	7.570	7.680	7.530	7.660	576,570	+0.37(+5.08%)
Sep 18, 2024	7.250	7.366	7.240	7.290	268,494	+0.01(+0.14%)
Sep 17, 2024	7.310	7.323	7.250	7.280	189,206	+0.07(+0.97%)
Sep 16, 2024	7.200	7.230	7.180	7.210	280,017	+0.02(+0.28%)
Sep 13, 2024	7.150	7.230	7.150	7.190	195,517	+0.03(+0.42%)
Sep 12, 2024	7.130	7.180	7.080	7.160	290,734	-0.11(-1.51%)
Sep 11, 2024	7.170	7.270	7.100	7.270	197,249	+0.11(+1.48%)
Sep 10, 2024	7.160	7.170	7.090	7.164	318,811	-0.07(-0.91%)
Sep 09, 2024	7.170	7.240	7.170	7.230	252,505	+0.04(+0.56%)
Sep 06, 2024	7.370	7.370	7.160	7.190	185,327	-0.24(-3.23%)
Sep 05, 2024	7.430	7.460	7.410	7.430	347,194	+0.06(+0.81%)
Sep 04, 2024	7.340	7.420	7.340	7.370	385,071	+0.05(+0.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Prosus NV ADR (OP: PROSY )

Historical Prices