Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C3.ai, Inc.
(NY:
AI
)
24.63
-1.32 (-5.09%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
5.710
5.720
5.650
5.680
352,100
-0.03(-0.53%)
Jan 30, 2020
5.730
5.795
5.680
5.710
234,145
-0.05(-0.87%)
Jan 29, 2020
5.760
5.810
5.730
5.760
238,425
-0.01(-0.17%)
Jan 28, 2020
5.760
5.790
5.740
5.770
264,639
+0.01(+0.17%)
Jan 27, 2020
5.770
5.800
5.720
5.760
277,931
-0.03(-0.52%)
Jan 24, 2020
5.790
5.840
5.765
5.790
302,300
+0.00(+0.00%)
Jan 23, 2020
5.800
5.850
5.780
5.790
406,487
-0.04(-0.69%)
Jan 22, 2020
5.750
5.840
5.750
5.830
697,191
+0.09(+1.57%)
Jan 21, 2020
5.730
5.760
5.720
5.740
647,805
+0.02(+0.35%)
Jan 17, 2020
5.740
5.754
5.700
5.720
337,100
-0.02(-0.35%)
Jan 16, 2020
5.780
5.800
5.700
5.740
348,814
+0.00(+0.00%)
Jan 15, 2020
5.660
5.780
5.650
5.740
316,532
+0.07(+1.23%)
Jan 14, 2020
5.700
5.720
5.650
5.670
406,437
+0.04(+0.71%)
Jan 13, 2020
5.610
5.640
5.600
5.630
193,714
+0.02(+0.36%)
Jan 10, 2020
5.590
5.640
5.590
5.610
176,200
+0.03(+0.54%)
Jan 09, 2020
5.630
5.650
5.580
5.580
307,577
-0.06(-1.06%)
Jan 08, 2020
5.650
5.700
5.620
5.640
258,408
-0.03(-0.53%)
Jan 07, 2020
5.630
5.680
5.626
5.670
262,580
+0.05(+0.89%)
Jan 06, 2020
5.500
5.630
5.500
5.620
397,207
+0.10(+1.81%)
Jan 03, 2020
5.480
5.570
5.480
5.520
347,100
-0.02(-0.36%)
Jan 02, 2020
5.580
5.610
5.530
5.540
595,319
-0.03(-0.54%)
Dec 31, 2019
5.620
5.650
5.570
5.570
528,200
-0.04(-0.71%)
Dec 30, 2019
5.640
5.700
5.590
5.610
597,695
-0.27(-4.59%)
Dec 27, 2019
5.980
5.990
5.860
5.880
778,800
-0.06(-1.01%)
Dec 26, 2019
5.950
5.990
5.910
5.940
397,935
+0.01(+0.17%)
Dec 24, 2019
5.900
5.930
5.840
5.930
346,900
+0.07(+1.19%)
Dec 23, 2019
5.730
5.870
5.700
5.860
543,964
+0.19(+3.35%)
Dec 20, 2019
5.710
5.800
5.640
5.670
3,091,200
-0.02(-0.35%)
Dec 19, 2019
5.730
5.750
5.655
5.690
582,759
-0.01(-0.18%)
Dec 18, 2019
5.560
5.710
5.560
5.700
439,646
+0.20(+3.64%)
Dec 17, 2019
5.520
5.610
5.490
5.500
935,179
-0.03(-0.54%)
Dec 16, 2019
5.820
5.830
5.450
5.530
1,566,620
-0.31(-5.31%)
Dec 13, 2019
5.830
5.880
5.820
5.840
204,700
+0.00(+0.00%)
Dec 12, 2019
5.860
5.920
5.810
5.840
313,443
-0.01(-0.17%)
Dec 11, 2019
5.850
5.890
5.840
5.850
206,291
+0.00(+0.00%)
Dec 10, 2019
5.910
5.920
5.830
5.850
190,339
-0.04(-0.68%)
Dec 09, 2019
5.920
5.970
5.860
5.890
366,920
-0.03(-0.51%)
Dec 06, 2019
5.850
5.920
5.849
5.920
407,500
+0.08(+1.37%)
Dec 05, 2019
5.850
5.880
5.810
5.840
210,725
-0.01(-0.17%)
Dec 04, 2019
5.830
5.855
5.810
5.850
231,559
+0.02(+0.34%)
Dec 03, 2019
5.790
5.840
5.775
5.830
249,747
-0.01(-0.17%)
Dec 02, 2019
5.850
5.850
5.780
5.840
352,964
-0.01(-0.17%)
Nov 29, 2019
5.750
5.850
5.750
5.850
161,500
+0.06(+1.04%)
Nov 27, 2019
5.720
5.790
5.670
5.790
361,000
+0.09(+1.58%)
Nov 26, 2019
5.660
5.765
5.660
5.700
810,903
+0.00(+0.00%)
Nov 25, 2019
5.660
5.750
5.660
5.700
299,287
+0.00(+0.00%)
Nov 22, 2019
5.680
5.750
5.660
5.700
166,800
+0.01(+0.18%)
Nov 21, 2019
5.670
5.720
5.659
5.690
231,063
+0.02(+0.35%)
Nov 20, 2019
5.680
5.770
5.660
5.670
262,580
-0.03(-0.53%)
Nov 19, 2019
5.720
5.770
5.700
5.700
235,170
-0.03(-0.52%)
Nov 18, 2019
5.640
5.750
5.570
5.730
249,464
+0.06(+1.06%)
Nov 15, 2019
5.700
5.730
5.640
5.670
287,600
-0.03(-0.53%)
Nov 14, 2019
5.770
5.830
5.690
5.700
202,012
-0.10(-1.72%)
Nov 13, 2019
5.790
5.830
5.680
5.800
572,225
-0.05(-0.85%)
Nov 12, 2019
5.810
5.870
5.750
5.850
317,440
+0.01(+0.17%)
Nov 11, 2019
5.770
5.860
5.721
5.840
243,420
+0.06(+1.04%)
Nov 08, 2019
5.720
5.890
5.390
5.780
570,000
+0.02(+0.35%)
Nov 07, 2019
5.830
5.840
5.760
5.760
277,134
-0.03(-0.52%)
Nov 06, 2019
5.820
5.850
5.760
5.790
180,371
-0.02(-0.34%)
Nov 05, 2019
5.850
5.930
5.800
5.810
284,863
-0.04(-0.68%)
Nov 04, 2019
5.860
5.910
5.830
5.850
266,689
+0.00(+0.00%)
Nov 01, 2019
5.790
5.950
5.790
5.850
346,600
+0.07(+1.21%)
Oct 31, 2019
5.820
5.820
5.700
5.780
272,090
-0.02(-0.34%)
Oct 30, 2019
5.800
5.830
5.750
5.800
186,009
+0.00(+0.00%)
Oct 29, 2019
5.680
5.829
5.660
5.800
325,483
+0.12(+2.11%)
Oct 28, 2019
5.740
5.780
5.660
5.680
186,352
-0.05(-0.87%)
Oct 25, 2019
5.720
5.780
5.680
5.730
192,500
+0.00(+0.00%)
Oct 24, 2019
5.880
5.880
5.720
5.730
241,523
-0.13(-2.22%)
Oct 23, 2019
5.880
5.890
5.785
5.860
246,907
-0.01(-0.17%)
Oct 22, 2019
5.690
5.870
5.640
5.870
392,694
+0.16(+2.80%)
Oct 21, 2019
5.680
5.730
5.645
5.710
403,132
+0.08(+1.42%)
Oct 18, 2019
5.540
5.670
5.535
5.630
436,900
+0.09(+1.62%)
Oct 17, 2019
5.500
5.610
5.500
5.540
634,301
+0.04(+0.73%)
Oct 16, 2019
5.460
5.530
5.440
5.500
131,756
+0.04(+0.73%)
Oct 15, 2019
5.500
5.567
5.450
5.460
235,177
-0.06(-1.09%)
Oct 14, 2019
5.480
5.540
5.440
5.520
202,150
+0.03(+0.55%)
Oct 11, 2019
5.450
5.560
5.450
5.490
345,900
+0.08(+1.48%)
Oct 10, 2019
5.360
5.420
5.340
5.410
271,578
+0.07(+1.31%)
Oct 09, 2019
5.320
5.370
5.280
5.340
245,956
+0.06(+1.14%)
Oct 08, 2019
5.370
5.380
5.270
5.280
296,136
-0.11(-2.04%)
Oct 07, 2019
5.290
5.420
5.280
5.390
285,603
+0.06(+1.13%)
Oct 04, 2019
5.280
5.330
5.240
5.330
253,600
+0.03(+0.57%)
Oct 03, 2019
5.300
5.335
5.230
5.300
244,487
+0.00(+0.00%)
Oct 02, 2019
5.350
5.380
5.260
5.300
358,492
-0.08(-1.49%)
Oct 01, 2019
5.490
5.550
5.310
5.380
331,443
-0.11(-2.00%)
Sep 30, 2019
5.430
5.520
5.420
5.490
532,574
+0.04(+0.73%)
Sep 27, 2019
5.510
5.520
5.425
5.450
540,600
-0.31(-5.38%)
Sep 26, 2019
5.780
5.795
5.680
5.760
593,405
-0.02(-0.35%)
Sep 25, 2019
5.690
5.810
5.630
5.780
589,361
+0.09(+1.58%)
Sep 24, 2019
5.690
5.720
5.640
5.690
534,580
+0.02(+0.35%)
Sep 23, 2019
5.580
5.700
5.560
5.670
489,408
+0.08(+1.43%)
Sep 20, 2019
5.550
5.640
5.490
5.590
899,900
+0.03(+0.54%)
Sep 19, 2019
5.600
5.640
5.530
5.560
255,133
-0.02(-0.36%)
Sep 18, 2019
5.450
5.610
5.450
5.580
276,240
+0.15(+2.76%)
Sep 17, 2019
5.530
5.530
5.350
5.430
363,029
-0.10(-1.81%)
Sep 16, 2019
5.560
5.580
5.470
5.530
311,429
-0.06(-1.07%)
Sep 13, 2019
5.560
5.660
5.550
5.590
259,700
+0.04(+0.72%)
Sep 12, 2019
5.630
5.650
5.513
5.550
290,667
-0.07(-1.25%)
Sep 11, 2019
5.450
5.620
5.407
5.620
380,864
+0.19(+3.50%)
Sep 10, 2019
5.220
5.485
5.210
5.430
428,856
+0.23(+4.42%)
Sep 09, 2019
5.070
5.210
5.070
5.200
274,105
+0.13(+2.56%)
Sep 06, 2019
5.070
5.100
5.040
5.070
190,500
-0.01(-0.20%)
Sep 05, 2019
5.050
5.160
5.050
5.080
392,087
+0.04(+0.79%)
Sep 04, 2019
4.980
5.130
4.980
5.040
507,949
+0.11(+2.23%)
Sep 03, 2019
4.870
4.950
4.820
4.930
443,072
-0.01(-0.20%)
Aug 30, 2019
4.960
4.990
4.790
4.940
652,300
-0.02(-0.40%)
Aug 29, 2019
5.070
5.110
4.960
4.960
424,891
-0.11(-2.17%)
Aug 28, 2019
5.140
5.240
5.055
5.070
358,706
-0.10(-1.93%)
Aug 27, 2019
5.230
5.250
5.170
5.170
424,043
-0.04(-0.77%)
Aug 26, 2019
5.220
5.270
5.200
5.210
209,287
+0.01(+0.19%)
Aug 23, 2019
5.260
5.310
5.170
5.200
610,900
-0.04(-0.76%)
Aug 22, 2019
5.270
5.320
5.230
5.240
485,203
-0.06(-1.13%)
Aug 21, 2019
5.450
5.490
5.200
5.300
766,897
-0.16(-2.93%)
Aug 20, 2019
5.600
5.600
5.460
5.460
267,392
-0.14(-2.50%)
Aug 19, 2019
5.640
5.672
5.600
5.600
203,822
+0.00(+0.00%)
Aug 16, 2019
5.600
5.670
5.590
5.600
285,700
+0.02(+0.36%)
Aug 15, 2019
5.560
5.620
5.560
5.580
421,682
+0.00(+0.00%)
Aug 14, 2019
5.710
5.750
5.500
5.580
880,374
-0.19(-3.29%)
Aug 13, 2019
5.770
5.870
5.760
5.770
329,279
-0.03(-0.52%)
Aug 12, 2019
5.950
5.960
5.740
5.800
388,987
-0.15(-2.52%)
Aug 09, 2019
5.950
5.990
5.920
5.950
335,800
-0.03(-0.50%)
Aug 08, 2019
5.900
6.000
5.780
5.980
466,245
+0.09(+1.53%)
Aug 07, 2019
6.180
6.200
5.890
5.890
623,803
-0.31(-5.00%)
Aug 06, 2019
6.210
6.250
6.160
6.200
311,940
+0.02(+0.32%)
Aug 05, 2019
6.300
6.310
6.150
6.180
405,694
-0.18(-2.83%)
Aug 02, 2019
6.390
6.420
6.305
6.360
283,500
-0.05(-0.78%)
Aug 01, 2019
6.540
6.580
6.380
6.410
454,849
-0.17(-2.58%)
Jul 31, 2019
6.720
6.740
6.510
6.580
460,362
-0.12(-1.79%)
Jul 30, 2019
6.660
6.715
6.651
6.700
257,547
+0.02(+0.30%)
Jul 29, 2019
6.590
6.710
6.590
6.680
234,900
+0.07(+1.06%)
Jul 26, 2019
6.580
6.650
6.580
6.610
213,100
+0.04(+0.61%)
Jul 25, 2019
6.680
6.720
6.530
6.570
345,903
-0.08(-1.20%)
Jul 24, 2019
6.680
6.735
6.595
6.650
380,856
-0.05(-0.75%)
Jul 23, 2019
6.610
6.720
6.610
6.700
518,912
+0.06(+0.90%)
Jul 22, 2019
6.590
6.650
6.520
6.640
356,766
+0.13(+2.00%)
Jul 19, 2019
6.560
6.630
6.510
6.510
407,000
-0.05(-0.76%)
Jul 18, 2019
6.620
6.660
6.550
6.560
512,038
-0.07(-1.06%)
Jul 17, 2019
6.670
6.680
6.560
6.630
393,359
-0.03(-0.45%)
Jul 16, 2019
6.580
6.705
6.580
6.660
661,972
+0.08(+1.22%)
Jul 15, 2019
6.490
6.610
6.455
6.580
602,851
+0.10(+1.54%)
Jul 12, 2019
6.470
6.530
6.470
6.480
318,700
+0.02(+0.31%)
Jul 11, 2019
6.390
6.540
6.390
6.460
450,363
+0.10(+1.57%)
Jul 10, 2019
6.300
6.370
6.240
6.360
553,528
+0.06(+0.95%)
Jul 09, 2019
6.280
6.320
6.200
6.300
740,118
-0.03(-0.47%)
Jul 08, 2019
6.400
6.455
6.260
6.330
713,794
-0.11(-1.71%)
Jul 05, 2019
6.430
6.480
6.365
6.440
377,400
+0.01(+0.16%)
Jul 03, 2019
6.500
6.510
6.380
6.430
489,500
-0.32(-4.74%)
Jul 02, 2019
6.820
6.850
6.650
6.750
929,363
-0.08(-1.17%)
Jul 01, 2019
6.960
6.990
6.810
6.830
633,775
-0.05(-0.73%)
Jun 28, 2019
6.770
6.925
6.770
6.880
1,456,600
+0.12(+1.78%)
Jun 27, 2019
6.670
6.809
6.650
6.760
517,258
+0.09(+1.35%)
Jun 26, 2019
6.500
6.735
6.500
6.670
873,538
+0.17(+2.62%)
Jun 25, 2019
6.680
6.690
6.360
6.500
1,112,612
-0.34(-4.97%)
Jun 24, 2019
7.070
7.070
6.810
6.840
623,049
-0.13(-1.87%)
Jun 21, 2019
6.980
7.045
6.924
6.970
811,400
-0.04(-0.57%)
Jun 20, 2019
7.080
7.080
6.960
7.010
410,600
+0.03(+0.43%)
Jun 19, 2019
7.000
7.000
6.910
6.980
278,485
+0.02(+0.29%)
Jun 18, 2019
6.960
7.025
6.840
6.960
493,441
+0.03(+0.43%)
Jun 17, 2019
6.960
7.070
6.920
6.930
372,828
+0.01(+0.14%)
Jun 14, 2019
6.990
6.990
6.920
6.920
260,300
-0.05(-0.72%)
Jun 13, 2019
6.900
6.990
6.890
6.970
278,904
+0.10(+1.46%)
Jun 12, 2019
6.890
6.920
6.855
6.870
214,279
-0.02(-0.29%)
Jun 11, 2019
6.910
6.960
6.845
6.890
261,357
-0.01(-0.14%)
Jun 10, 2019
6.780
6.930
6.760
6.900
290,391
+0.13(+1.92%)
Jun 07, 2019
6.750
6.790
6.660
6.770
438,700
+0.02(+0.30%)
Jun 06, 2019
6.860
6.930
6.730
6.750
353,443
-0.13(-1.89%)
Jun 05, 2019
6.890
6.940
6.845
6.880
295,192
-0.02(-0.29%)
Jun 04, 2019
6.820
6.900
6.770
6.900
289,074
+0.14(+2.07%)
Jun 03, 2019
6.690
6.820
6.650
6.760
353,660
+0.07(+1.05%)
May 31, 2019
6.780
6.820
6.646
6.690
399,400
-0.16(-2.34%)
May 30, 2019
6.920
6.950
6.810
6.850
377,842
-0.05(-0.72%)
May 29, 2019
7.000
7.010
6.850
6.900
465,674
-0.11(-1.57%)
May 28, 2019
7.110
7.150
7.000
7.010
293,823
-0.09(-1.27%)
May 24, 2019
7.080
7.110
7.000
7.100
244,500
+0.05(+0.71%)
May 23, 2019
7.080
7.110
7.005
7.050
287,318
-0.07(-0.98%)
May 22, 2019
7.200
7.245
7.070
7.120
347,622
-0.09(-1.25%)
May 21, 2019
7.240
7.310
7.208
7.210
270,273
-0.01(-0.14%)
May 20, 2019
7.370
7.370
7.200
7.220
438,603
-0.15(-2.04%)
May 17, 2019
7.540
7.540
7.340
7.370
602,900
-0.21(-2.77%)
May 16, 2019
7.600
7.640
7.550
7.580
186,225
-0.03(-0.39%)
May 15, 2019
7.570
7.640
7.505
7.610
195,037
+0.00(+0.00%)
May 14, 2019
7.550
7.650
7.520
7.610
179,878
+0.09(+1.20%)
May 13, 2019
7.570
7.610
7.500
7.520
290,389
-0.11(-1.44%)
May 10, 2019
7.590
7.640
7.520
7.630
290,700
+0.04(+0.53%)
May 09, 2019
7.620
7.620
7.500
7.590
374,945
-0.03(-0.39%)
May 08, 2019
7.610
7.680
7.600
7.620
251,359
-0.03(-0.39%)
May 07, 2019
7.700
7.760
7.610
7.650
329,950
-0.07(-0.91%)
May 06, 2019
7.630
7.790
7.630
7.720
411,252
+0.02(+0.26%)
May 03, 2019
7.590
7.730
7.590
7.700
419,000
+0.10(+1.32%)
May 02, 2019
7.750
7.810
7.600
7.600
823,454
-0.32(-4.04%)
May 01, 2019
7.910
8.000
7.870
7.920
484,333
+0.07(+0.89%)
Apr 30, 2019
7.890
7.890
7.745
7.850
291,226
-0.04(-0.51%)
Apr 29, 2019
7.870
7.950
7.860
7.890
239,259
+0.02(+0.25%)
Apr 26, 2019
7.760
7.900
7.760
7.870
235,600
+0.10(+1.29%)
Apr 25, 2019
7.920
7.920
7.730
7.770
418,324
-0.15(-1.89%)
Apr 24, 2019
7.740
7.930
7.730
7.920
237,128
+0.17(+2.19%)
Apr 23, 2019
7.700
7.790
7.690
7.750
409,664
+0.06(+0.78%)
Apr 22, 2019
7.590
7.690
7.550
7.690
400,417
+0.11(+1.45%)
Apr 18, 2019
7.590
7.610
7.560
7.580
172,600
-0.01(-0.13%)
Apr 17, 2019
7.600
7.600
7.525
7.590
262,706
-0.01(-0.13%)
Apr 16, 2019
7.520
7.630
7.520
7.600
295,395
+0.09(+1.20%)
Apr 15, 2019
7.610
7.631
7.480
7.510
477,852
-0.07(-0.92%)
Apr 12, 2019
7.750
7.769
7.550
7.580
617,100
-0.13(-1.69%)
Apr 11, 2019
7.880
7.890
7.687
7.710
658,646
-0.18(-2.28%)
Apr 10, 2019
7.920
7.950
7.860
7.890
304,434
-0.04(-0.50%)
Apr 09, 2019
7.960
8.000
7.910
7.930
263,995
-0.04(-0.50%)
Apr 08, 2019
7.900
7.990
7.890
7.970
357,849
+0.04(+0.50%)
Apr 05, 2019
7.860
7.940
7.860
7.930
247,900
+0.10(+1.28%)
Apr 04, 2019
7.830
7.900
7.820
7.830
299,520
+0.00(+0.00%)
Apr 03, 2019
7.900
7.909
7.790
7.830
498,111
-0.03(-0.38%)
Apr 02, 2019
7.960
7.960
7.850
7.860
513,013
-0.09(-1.13%)
Apr 01, 2019
7.970
7.990
7.890
7.950
403,802
-0.01(-0.13%)
Mar 29, 2019
7.950
7.985
7.870
7.960
534,000
+0.02(+0.25%)
Mar 28, 2019
7.900
7.985
7.846
7.940
504,478
-0.34(-4.11%)
Mar 27, 2019
8.300
8.320
8.210
8.280
805,369
+0.00(+0.00%)
Mar 26, 2019
8.230
8.300
8.200
8.280
494,441
+0.09(+1.10%)
Mar 25, 2019
8.270
8.315
8.130
8.190
597,505
-0.06(-0.73%)
Mar 22, 2019
8.220
8.300
8.160
8.250
719,500
+0.01(+0.12%)
Mar 21, 2019
8.190
8.330
8.110
8.240
406,997
+0.05(+0.61%)
Mar 20, 2019
8.410
8.410
8.120
8.190
1,023,473
-0.22(-2.62%)
Mar 19, 2019
8.390
8.480
8.340
8.410
800,216
+0.03(+0.36%)
Mar 18, 2019
8.190
8.380
8.190
8.380
487,909
+0.15(+1.82%)
Mar 15, 2019
8.260
8.310
8.215
8.230
1,659,900
-0.02(-0.24%)
Mar 14, 2019
8.240
8.320
8.226
8.250
396,482
+0.00(+0.00%)
Mar 13, 2019
8.120
8.320
8.120
8.250
438,654
+0.14(+1.73%)
Mar 12, 2019
8.100
8.230
8.080
8.110
478,945
+0.01(+0.12%)
Mar 11, 2019
8.030
8.160
8.030
8.100
358,827
+0.07(+0.87%)
Mar 08, 2019
7.980
8.090
7.950
8.030
407,000
+0.00(+0.00%)
Mar 07, 2019
8.160
8.195
8.020
8.030
434,530
-0.13(-1.59%)
Mar 06, 2019
8.240
8.270
8.150
8.160
482,959
-0.09(-1.09%)
Mar 05, 2019
8.310
8.330
8.210
8.250
551,548
-0.08(-0.96%)
Mar 04, 2019
8.270
8.370
8.255
8.330
897,096
+0.10(+1.22%)
Mar 01, 2019
8.350
8.370
8.230
8.230
864,200
-0.06(-0.72%)
Feb 28, 2019
8.360
8.380
8.280
8.290
625,097
-0.05(-0.60%)
Feb 27, 2019
8.250
8.380
8.225
8.340
1,173,101
+0.11(+1.34%)
Feb 26, 2019
8.160
8.290
8.160
8.230
799,504
+0.05(+0.61%)
Feb 25, 2019
8.260
8.325
8.130
8.180
859,106
-0.05(-0.61%)
Feb 22, 2019
8.200
8.290
8.200
8.230
606,800
+0.03(+0.37%)
Feb 21, 2019
8.110
8.270
8.100
8.200
1,066,424
+0.10(+1.23%)
Feb 20, 2019
8.300
8.340
8.040
8.100
4,295,749
-0.60(-6.90%)
Feb 19, 2019
8.700
8.760
8.320
8.700
821,927
-0.14(-1.58%)
Feb 15, 2019
8.850
8.910
8.800
8.840
435,700
+0.02(+0.23%)
Feb 14, 2019
8.820
8.870
8.650
8.820
283,688
-0.03(-0.34%)
Feb 13, 2019
8.830
8.880
8.800
8.850
248,714
+0.02(+0.23%)
Feb 12, 2019
8.820
8.855
8.780
8.830
311,816
+0.02(+0.23%)
Feb 11, 2019
8.700
8.850
8.645
8.810
323,682
+0.13(+1.50%)
Feb 08, 2019
8.710
8.720
8.620
8.680
337,400
-0.02(-0.23%)
Feb 07, 2019
8.780
8.780
8.610
8.700
445,457
-0.08(-0.91%)
Feb 06, 2019
8.730
8.800
8.630
8.780
350,208
+0.06(+0.69%)
Feb 05, 2019
8.760
8.760
8.650
8.720
287,751
-0.01(-0.11%)
Feb 04, 2019
8.740
8.820
8.680
8.730
348,281
+0.00(+0.00%)
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
.