UNCNNYSE Unchanged Stocks05/29/2025
LAST:

 36.00		CHANGE:
 3.00		OPEN:
40.00		HIGH:
40.00		ASK:
0.00		VOLUME:
91,367,600
CHANGE(%):
7.69		PREV:
39.00		LOW:
16.00		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/29/2540.0040.0016.0036.0091,367,6000
05/28/2547.0047.0014.0039.00168,953,2000
05/27/2532.0032.006.0018.0045,818,3000
05/26/2526.0026.0026.0026.0000
05/23/2530.0030.0011.0026.0052,429,5000
05/22/2532.0056.0013.0055.00141,619,4000
05/21/2531.0031.007.009.0028,085,5000
05/20/2551.0051.0016.0031.0044,217,4000
05/19/2525.0035.0012.0034.00102,111,1000
05/16/2548.0048.0014.0031.0052,643,7000
FUNDAMENTALS
Sector:Index
Industry:
52wk range:1.00 - 71.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 02, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,176750.39
DJI42,2161170.28
SP5005,912240.40
DAX23,933-1050.44
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,5733151.35