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
Document Security Systems
(NY:
DSS
)
1.860
+0.010 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 29, 2021
3.788
3.955
3.695
3.733
1,412,270
-0.06(-1.47%)
Jan 28, 2021
3.760
3.844
3.649
3.788
2,163,566
+0.02(+0.49%)
Jan 27, 2021
3.825
3.881
3.668
3.770
2,884,317
-0.11(-2.87%)
Jan 26, 2021
3.946
3.983
3.863
3.881
1,451,465
-0.03(-0.71%)
Jan 25, 2021
3.872
4.169
3.760
3.909
4,022,754
+0.05(+1.20%)
Jan 22, 2021
3.733
3.909
3.593
3.863
2,682,483
+0.12(+3.23%)
Jan 21, 2021
4.104
4.104
3.723
3.742
4,044,944
-0.05(-1.23%)
Jan 20, 2021
3.445
3.965
3.426
3.788
15,911,368
-1.32(-25.82%)
Jan 19, 2021
5.525
5.571
5.042
5.107
853,390
-0.42(-7.56%)
Jan 15, 2021
5.710
5.831
5.487
5.525
347,332
-0.26(-4.49%)
Jan 14, 2021
5.840
5.840
5.617
5.785
242,339
+0.09(+1.63%)
Jan 13, 2021
5.896
5.961
5.641
5.692
338,254
-0.19(-3.31%)
Jan 12, 2021
5.970
6.212
5.859
5.887
284,195
-0.19(-3.06%)
Jan 11, 2021
5.859
6.202
5.794
6.072
304,222
+0.13(+2.19%)
Jan 08, 2021
6.128
6.128
5.710
5.942
236,401
-0.17(-2.74%)
Jan 07, 2021
6.156
6.453
5.970
6.110
497,473
+0.01(+0.15%)
Jan 06, 2021
5.952
6.407
5.952
6.100
211,460
+0.11(+1.86%)
Jan 05, 2021
5.738
6.119
5.738
5.989
134,168
+0.16(+2.71%)
Jan 04, 2021
5.766
5.905
5.682
5.831
114,704
+0.04(+0.64%)
Dec 31, 2020
5.794
5.794
5.794
98,457
-0.12(-2.04%)
Dec 30, 2020
5.747
6.035
5.664
5.915
98,457
+0.10(+1.76%)
Dec 29, 2020
5.757
5.850
5.571
5.812
195,198
+0.00(+0.00%)
Dec 28, 2020
6.045
6.082
5.766
5.812
129,464
-0.10(-1.73%)
Dec 24, 2020
6.165
6.165
5.850
5.915
112,331
-0.15(-2.45%)
Dec 23, 2020
6.509
6.509
5.980
6.063
334,483
+0.09(+1.56%)
Dec 22, 2020
5.850
6.026
5.525
5.970
340,134
+0.27(+4.72%)
Dec 21, 2020
6.249
6.388
5.673
5.701
608,236
-0.61(-9.71%)
Dec 18, 2020
5.738
6.639
5.525
6.314
1,027,350
+0.75(+13.52%)
Dec 17, 2020
5.246
5.562
5.153
5.562
494,520
+0.48(+9.51%)
Dec 16, 2020
5.227
5.246
4.986
5.079
259,815
+0.09(+1.86%)
Dec 15, 2020
4.875
5.135
4.810
4.986
166,377
+0.13(+2.68%)
Dec 14, 2020
4.763
4.921
4.661
4.856
162,692
+0.07(+1.55%)
Dec 11, 2020
4.865
4.865
4.708
4.782
59,558
-0.04(-0.77%)
Dec 10, 2020
4.903
4.921
4.763
4.819
100,665
-0.14(-2.81%)
Dec 09, 2020
4.875
4.995
4.847
4.958
96,044
+0.08(+1.71%)
Dec 08, 2020
5.032
5.032
4.828
4.875
132,088
-0.12(-2.42%)
Dec 07, 2020
5.190
5.190
4.940
4.995
184,896
+0.06(+1.32%)
Dec 04, 2020
4.884
5.107
4.884
4.930
208,722
+0.06(+1.14%)
Dec 03, 2020
4.977
4.995
4.800
4.875
136,926
-0.16(-3.14%)
Dec 02, 2020
4.791
5.088
4.708
5.032
122,369
+0.16(+3.24%)
Dec 01, 2020
5.172
5.172
4.726
4.875
110,890
-0.11(-2.23%)
Nov 30, 2020
5.209
5.292
4.828
4.986
264,107
-0.21(-4.11%)
Nov 27, 2020
5.320
5.439
5.116
5.200
199,568
-0.06(-1.06%)
Nov 25, 2020
4.986
5.478
4.968
5.255
430,369
+0.34(+6.99%)
Nov 24, 2020
4.726
4.930
4.550
4.912
451,119
+0.25(+5.38%)
Nov 23, 2020
4.735
4.754
4.596
4.661
186,014
-0.09(-1.95%)
Nov 20, 2020
4.531
4.819
4.513
4.754
214,107
+0.22(+4.92%)
Nov 19, 2020
4.689
4.689
4.466
4.531
93,473
-0.04(-0.81%)
Nov 18, 2020
4.717
4.810
4.550
4.568
134,842
-0.16(-3.34%)
Nov 17, 2020
4.429
4.782
4.364
4.726
381,072
+0.29(+6.49%)
Nov 16, 2020
4.680
4.884
4.364
4.438
275,941
-0.29(-6.09%)
Nov 13, 2020
4.708
4.856
4.643
4.726
127,193
+0.04(+0.79%)
Nov 12, 2020
4.568
4.940
4.568
4.689
238,544
+0.13(+2.85%)
Nov 11, 2020
4.448
4.708
4.308
4.559
250,240
+0.21(+4.91%)
Nov 10, 2020
4.113
4.568
4.085
4.345
279,804
+0.24(+5.88%)
Nov 09, 2020
4.243
4.420
4.039
4.104
388,165
-0.18(-4.12%)
Nov 06, 2020
4.253
4.410
4.188
4.280
269,357
+0.02(+0.44%)
Nov 05, 2020
3.955
4.410
3.946
4.262
446,005
+0.20(+5.03%)
Nov 04, 2020
4.169
4.197
3.955
4.058
437,708
-0.15(-3.53%)
Nov 03, 2020
4.438
4.466
4.123
4.206
334,978
-0.19(-4.23%)
Nov 02, 2020
4.280
4.494
4.178
4.392
408,237
+0.13(+3.05%)
Oct 30, 2020
4.373
4.773
4.234
4.262
628,429
-0.19(-4.37%)
Oct 29, 2020
4.828
4.828
4.410
4.457
688,646
-0.40(-8.22%)
Oct 28, 2020
5.404
5.422
4.819
4.856
1,032,471
-0.66(-11.95%)
Oct 27, 2020
5.664
6.110
5.246
5.515
6,218,028
-0.82(-12.90%)
Oct 26, 2020
5.144
7.075
4.587
6.332
128,993,144
+2.58(+68.81%)
Oct 23, 2020
3.983
3.983
3.733
3.751
820,243
-0.18(-4.49%)
Oct 22, 2020
3.816
3.928
3.621
3.928
272,321
+0.17(+4.44%)
Oct 21, 2020
3.863
3.965
3.640
3.760
281,865
-0.18(-4.48%)
Oct 20, 2020
4.243
4.364
3.816
3.937
201,997
-0.30(-7.02%)
Oct 19, 2020
3.881
4.383
3.881
4.234
676,760
+0.35(+9.09%)
Oct 16, 2020
3.955
3.961
3.853
3.881
50,295
-0.14(-3.46%)
Oct 15, 2020
3.900
4.039
3.807
4.020
152,045
+0.04(+0.93%)
Oct 14, 2020
3.955
4.104
3.881
3.983
203,838
+0.03(+0.70%)
Oct 13, 2020
3.965
4.104
3.863
3.955
154,758
-0.05(-1.16%)
Oct 12, 2020
4.178
4.225
3.993
4.002
184,812
-0.23(-5.48%)
Oct 09, 2020
4.271
4.364
4.215
4.234
116,316
-0.01(-0.22%)
Oct 08, 2020
4.550
4.550
4.132
4.243
249,163
-0.34(-7.49%)
Oct 07, 2020
4.095
4.615
4.085
4.587
792,047
+0.48(+11.76%)
Oct 06, 2020
4.197
4.280
3.993
4.104
117,456
-0.12(-2.86%)
Oct 05, 2020
4.141
4.299
4.141
4.225
60,345
+0.07(+1.56%)
Oct 02, 2020
4.178
4.355
4.101
4.160
102,315
-0.18(-4.07%)
Oct 01, 2020
4.503
4.596
4.280
4.336
126,542
+0.10(+2.41%)
Sep 30, 2020
4.318
4.327
4.141
4.234
75,411
-0.07(-1.51%)
Sep 29, 2020
4.299
4.383
4.141
4.299
59,243
+0.00(+0.00%)
Sep 28, 2020
4.160
4.373
3.900
4.299
110,813
+0.14(+3.35%)
Sep 25, 2020
3.900
4.225
3.835
4.160
180,828
+0.19(+4.67%)
Sep 24, 2020
3.798
4.085
3.519
3.974
334,853
-0.19(-4.46%)
Sep 23, 2020
4.819
4.847
4.141
4.160
367,597
-0.71(-14.67%)
Sep 22, 2020
4.968
5.060
4.810
4.875
239,325
-0.09(-1.87%)
Sep 21, 2020
5.255
5.255
4.819
4.968
171,766
-0.14(-2.73%)
Sep 18, 2020
5.190
5.330
5.107
5.107
117,608
-0.12(-2.31%)
Sep 17, 2020
5.292
5.636
5.023
5.227
525,228
+0.01(+0.18%)
Sep 16, 2020
5.200
5.311
5.079
5.218
95,780
+0.05(+0.90%)
Sep 15, 2020
5.070
5.274
5.070
5.172
147,719
+0.06(+1.27%)
Sep 14, 2020
5.144
5.265
4.921
5.107
181,339
-0.06(-1.26%)
Sep 11, 2020
5.246
5.357
5.116
5.172
276,465
-0.11(-2.11%)
Sep 10, 2020
5.274
5.422
5.218
5.283
189,208
-0.04(-0.70%)
Sep 09, 2020
5.367
5.515
5.246
5.320
299,207
-0.19(-3.37%)
Sep 08, 2020
5.190
5.710
5.153
5.506
300,154
-0.26(-4.51%)
Sep 04, 2020
5.636
5.840
4.977
5.766
356,271
+0.06(+0.98%)
Sep 03, 2020
5.998
6.073
5.590
5.710
315,353
-0.42(-6.82%)
Sep 02, 2020
6.240
6.351
5.850
6.128
345,134
-0.46(-7.04%)
Sep 01, 2020
6.295
6.704
6.091
6.592
1,352,712
+0.66(+11.11%)
Aug 31, 2020
5.794
5.933
5.432
5.933
398,286
+0.45(+8.12%)
Aug 28, 2020
5.775
5.775
5.107
5.487
328,054
+0.29(+5.54%)
Aug 27, 2020
5.710
5.766
4.875
5.200
907,461
-0.62(-10.69%)
Aug 26, 2020
6.072
6.166
5.682
5.822
363,932
-0.12(-2.03%)
Aug 25, 2020
5.794
5.989
5.738
5.942
224,012
+0.04(+0.63%)
Aug 24, 2020
6.360
6.425
5.785
5.905
1,070,390
-0.55(-8.49%)
Aug 21, 2020
6.750
6.838
6.362
6.453
510,605
-0.21(-3.20%)
Aug 20, 2020
6.630
6.750
6.537
6.667
284,477
-0.06(-0.97%)
Aug 19, 2020
6.481
6.732
6.267
6.732
794,932
+0.19(+2.98%)
Aug 18, 2020
6.834
6.927
6.425
6.537
501,766
-0.42(-6.01%)
Aug 17, 2020
6.769
7.038
6.630
6.955
837,303
+0.22(+3.31%)
Aug 14, 2020
7.242
7.261
6.659
6.732
717,820
-0.46(-6.45%)
Aug 13, 2020
7.187
7.651
6.982
7.196
959,502
-0.08(-1.15%)
Aug 12, 2020
7.911
7.911
6.555
7.279
1,247,198
-0.71(-8.84%)
Aug 11, 2020
9.099
9.285
7.539
7.985
2,121,053
-1.73(-17.78%)
Aug 10, 2020
9.285
9.796
8.932
9.712
1,706,075
+0.98(+11.28%)
Aug 07, 2020
8.124
8.895
8.124
8.728
1,249,643
+0.60(+7.43%)
Aug 06, 2020
8.347
8.384
8.032
8.124
493,235
-0.03(-0.34%)
Aug 05, 2020
8.022
8.496
7.929
8.152
978,594
+0.33(+4.28%)
Aug 04, 2020
7.419
7.837
7.382
7.818
422,711
+0.40(+5.38%)
Aug 03, 2020
7.456
7.614
7.298
7.419
312,603
+0.01(+0.13%)
Jul 31, 2020
7.419
7.614
7.168
7.409
710,820
+0.13(+1.79%)
Jul 30, 2020
7.196
7.317
6.982
7.279
457,802
+0.15(+2.08%)
Jul 29, 2020
7.196
7.326
7.038
7.131
1,131,572
-0.65(-8.35%)
Jul 28, 2020
7.577
8.032
7.567
7.781
636,909
+0.13(+1.70%)
Jul 27, 2020
7.484
7.985
7.326
7.651
1,041,322
+0.32(+4.30%)
Jul 24, 2020
7.196
7.465
7.057
7.335
372,857
+0.06(+0.89%)
Jul 23, 2020
7.317
7.521
7.075
7.270
316,370
+0.02(+0.26%)
Jul 22, 2020
7.103
7.317
7.103
7.252
165,527
+0.04(+0.51%)
Jul 21, 2020
7.400
7.400
7.094
7.214
261,835
-0.07(-1.02%)
Jul 20, 2020
6.797
7.539
6.704
7.289
1,252,002
+0.38(+5.51%)
Jul 17, 2020
6.871
7.047
6.778
6.908
224,446
-0.08(-1.20%)
Jul 16, 2020
6.667
7.038
6.602
6.992
308,832
+0.19(+2.73%)
Jul 15, 2020
6.806
6.927
6.602
6.806
428,035
+0.00(+0.00%)
Jul 14, 2020
6.797
6.899
6.416
6.806
538,984
-0.17(-2.40%)
Jul 13, 2020
7.159
7.567
6.880
6.973
1,446,520
+0.20(+3.02%)
Jul 10, 2020
7.372
7.372
6.592
6.769
1,571,450
-0.66(-8.88%)
Jul 09, 2020
8.914
9.090
7.196
7.428
22,082,024
+1.42(+23.65%)
Jul 08, 2020
5.757
6.212
5.580
6.007
1,188,351
+0.25(+4.35%)
Jul 07, 2020
5.850
5.952
5.636
5.757
942,687
+0.01(+0.16%)
Jul 06, 2020
5.859
5.877
5.635
5.747
501,333
+0.16(+2.82%)
Jul 02, 2020
5.859
5.915
5.580
5.590
1,816,683
-1.89(-25.31%)
Jul 01, 2020
7.623
7.697
7.354
7.484
242,802
-0.10(-1.35%)
Jun 30, 2020
7.669
7.753
7.484
7.586
115,041
-0.17(-2.16%)
Jun 29, 2020
7.948
8.083
7.642
7.753
201,072
-0.55(-6.60%)
Jun 26, 2020
8.208
8.449
7.725
8.301
617,982
+0.19(+2.29%)
Jun 25, 2020
8.004
8.254
7.539
8.115
473,645
+0.24(+3.07%)
Jun 24, 2020
7.716
8.821
7.428
7.874
1,868,354
+0.50(+6.80%)
Jun 23, 2020
7.298
7.428
6.996
7.372
390,038
+0.08(+1.15%)
Jun 22, 2020
7.614
7.614
7.103
7.289
414,434
+0.13(+1.82%)
Jun 19, 2020
7.261
7.409
6.973
7.159
384,812
-0.07(-0.90%)
Jun 18, 2020
7.335
7.363
7.057
7.224
367,021
-0.17(-2.26%)
Jun 17, 2020
7.651
7.976
7.289
7.391
1,492,193
-1.89(-20.40%)
Jun 16, 2020
8.672
9.638
8.366
9.285
396,241
+0.30(+3.31%)
Jun 15, 2020
8.821
9.239
8.449
8.988
302,856
+0.56(+6.61%)
Jun 12, 2020
7.716
8.979
7.716
8.431
289,928
+0.90(+11.96%)
Jun 11, 2020
7.892
8.310
7.354
7.530
106,737
-1.13(-13.08%)
Jun 10, 2020
9.424
9.424
8.542
8.663
119,544
-0.61(-6.61%)
Jun 09, 2020
9.359
9.712
9.007
9.276
117,250
-0.01(-0.10%)
Jun 08, 2020
8.338
9.694
8.078
9.285
599,634
+1.14(+14.03%)
Jun 05, 2020
7.976
8.264
7.660
8.143
195,690
+0.52(+6.82%)
Jun 04, 2020
7.929
8.022
7.363
7.623
116,024
-0.38(-4.76%)
Jun 03, 2020
7.642
8.152
7.530
8.004
193,008
+0.52(+6.95%)
Jun 02, 2020
7.474
7.614
7.057
7.484
159,531
-0.25(-3.24%)
Jun 01, 2020
7.261
8.124
6.917
7.734
508,440
+0.82(+11.81%)
May 29, 2020
6.574
7.642
6.518
6.917
415,722
+0.14(+2.05%)
May 28, 2020
7.038
7.038
6.541
6.778
63,901
-0.19(-2.80%)
May 27, 2020
7.233
7.233
6.825
6.973
90,740
-0.26(-3.59%)
May 26, 2020
7.437
7.846
7.010
7.233
214,875
+0.32(+4.56%)
May 22, 2020
6.964
7.149
6.722
6.917
195,906
-0.94(-11.94%)
May 21, 2020
7.846
7.948
7.474
7.855
138,833
+0.15(+1.93%)
May 20, 2020
8.245
8.310
7.549
7.707
126,829
-0.62(-7.47%)
May 19, 2020
8.412
8.914
7.994
8.329
164,740
-0.19(-2.18%)
May 18, 2020
7.929
9.025
7.929
8.514
254,054
+0.34(+4.20%)
May 15, 2020
7.140
8.821
7.140
8.171
524,929
+0.70(+9.32%)
May 14, 2020
7.029
7.892
6.732
7.474
244,812
+0.17(+2.29%)
May 13, 2020
7.586
7.734
6.964
7.307
116,015
-0.45(-5.86%)
May 12, 2020
7.363
8.124
7.103
7.762
292,295
+0.32(+4.37%)
May 11, 2020
7.187
7.837
6.984
7.437
249,623
-0.35(-4.53%)
May 08, 2020
7.047
7.790
7.047
7.790
241,032
-0.52(-6.31%)
May 07, 2020
7.521
8.914
7.409
8.315
301,779
+0.32(+3.97%)
May 06, 2020
8.078
8.251
7.799
7.997
64,258
-0.51(-6.02%)
May 05, 2020
8.635
9.033
7.841
8.510
241,709
-0.33(-3.69%)
May 04, 2020
10.18
10.86
8.635
8.836
476,796
-0.64(-6.71%)
May 01, 2020
9.471
9.613
8.638
9.471
160,289
-0.13(-1.36%)
Apr 30, 2020
9.061
9.889
8.496
9.602
255,162
+0.46(+5.00%)
Apr 29, 2020
9.326
10.03
8.914
9.145
178,977
-0.88(-8.81%)
Apr 28, 2020
10.86
11.14
8.914
10.03
475,239
+1.67(+20.00%)
Apr 27, 2020
8.914
9.192
8.078
8.357
416,492
-0.90(-9.75%)
Apr 24, 2020
10.03
10.03
8.501
9.259
192,969
-0.49(-5.03%)
Apr 23, 2020
8.774
12.53
7.549
9.749
1,139,533
+0.92(+10.41%)
Apr 22, 2020
6.825
11.14
6.128
8.830
1,161,098
+1.73(+24.31%)
Apr 21, 2020
6.212
7.521
5.850
7.103
376,319
+0.97(+15.91%)
Apr 20, 2020
6.017
6.407
5.710
6.128
137,857
-0.13(-2.14%)
Apr 17, 2020
6.964
6.964
6.131
6.262
113,153
-0.28(-4.34%)
Apr 16, 2020
6.964
7.103
6.184
6.546
99,511
+0.03(+0.38%)
Apr 15, 2020
6.273
6.936
6.267
6.521
181,545
+0.11(+1.78%)
Apr 14, 2020
6.128
6.964
5.850
6.407
180,826
+0.35(+5.84%)
Apr 13, 2020
5.850
6.407
5.460
6.053
157,767
+0.21(+3.53%)
Apr 09, 2020
5.571
6.128
5.571
5.847
142,074
-0.00(-0.05%)
Apr 08, 2020
5.571
6.267
5.320
5.850
232,300
+0.50(+9.43%)
Apr 07, 2020
5.407
5.515
5.292
5.345
82,233
-0.20(-3.66%)
Apr 06, 2020
5.685
5.847
5.292
5.549
94,729
-0.08(-1.39%)
Apr 03, 2020
5.922
5.989
5.376
5.627
146,393
-0.05(-0.93%)
Apr 02, 2020
6.128
6.337
5.588
5.680
187,287
-0.45(-7.32%)
Apr 01, 2020
5.864
6.295
5.050
6.128
233,810
+0.61(+11.05%)
Mar 31, 2020
6.128
6.384
5.460
5.518
235,337
-0.39(-6.64%)
Mar 30, 2020
6.546
6.903
5.571
5.911
256,536
-1.61(-21.41%)
Mar 27, 2020
6.128
8.357
5.850
7.521
491,628
+1.20(+18.94%)
Mar 26, 2020
6.393
6.825
5.900
6.323
102,318
-0.11(-1.73%)
Mar 25, 2020
5.627
6.685
5.432
6.435
194,552
+0.53(+8.91%)
Mar 24, 2020
5.850
6.407
5.501
5.908
147,236
+0.18(+3.21%)
Mar 23, 2020
5.571
6.825
5.070
5.724
436,684
+0.08(+1.33%)
Mar 20, 2020
5.292
5.850
4.889
5.649
228,298
+0.68(+13.61%)
Mar 19, 2020
4.777
5.487
4.515
4.972
267,478
+0.21(+4.39%)
Mar 18, 2020
5.072
5.290
4.540
4.763
172,096
-0.25(-5.00%)
Mar 17, 2020
5.292
5.850
4.944
5.014
158,678
-0.06(-1.21%)
Mar 16, 2020
5.014
5.571
4.457
5.075
306,292
+0.00(+0.00%)
Mar 13, 2020
7.786
7.788
4.875
5.075
461,042
-2.72(-34.93%)
Mar 12, 2020
7.242
14.48
6.407
7.799
3,352,852
+3.48(+80.65%)
Mar 11, 2020
4.652
4.735
4.212
4.318
65,753
-0.28(-6.06%)
Mar 10, 2020
5.487
5.487
4.462
4.596
75,430
-0.14(-2.94%)
Mar 09, 2020
5.292
5.292
3.343
4.735
104,352
-0.56(-10.53%)
Mar 06, 2020
5.710
5.724
5.292
5.292
113,662
-0.10(-1.86%)
Mar 05, 2020
5.696
5.780
5.153
5.393
213,384
-0.46(-7.81%)
Mar 04, 2020
5.850
6.407
5.655
5.850
162,922
+0.24(+4.27%)
Mar 03, 2020
5.822
6.114
5.571
5.610
131,665
-0.40(-6.63%)
Mar 02, 2020
6.376
6.476
5.646
6.008
105,098
-0.68(-10.12%)
Feb 28, 2020
5.209
7.103
5.014
6.685
642,136
+1.63(+32.23%)
Feb 27, 2020
5.983
6.084
4.799
5.056
393,876
-0.52(-9.25%)
Feb 26, 2020
5.571
6.128
5.292
5.571
336,846
-0.67(-10.71%)
Feb 25, 2020
6.543
7.153
5.627
6.240
615,367
-0.03(-0.44%)
Feb 24, 2020
5.292
6.540
5.042
6.267
858,421
+1.31(+26.33%)
Feb 21, 2020
4.652
5.019
4.652
4.961
507,083
-1.84(-27.01%)
Feb 20, 2020
6.128
6.822
6.128
6.797
4,680
+0.39(+6.09%)
Feb 19, 2020
6.128
6.685
6.128
6.407
5,798
-0.02(-0.35%)
Feb 18, 2020
6.825
6.827
5.989
6.429
7,283
-0.12(-1.79%)
Feb 14, 2020
6.128
6.657
5.928
6.546
12,945
+0.90(+15.93%)
Feb 13, 2020
6.953
6.961
5.643
5.646
22,876
-0.98(-14.76%)
Feb 12, 2020
7.025
7.234
6.407
6.624
8,656
-0.34(-4.88%)
Feb 11, 2020
7.242
7.242
6.964
6.964
7,192
-0.14(-1.96%)
Feb 10, 2020
7.521
7.521
7.103
7.103
2,488
-0.17(-2.37%)
Feb 07, 2020
7.604
7.604
7.103
7.276
4,239
-0.25(-3.26%)
Feb 06, 2020
7.521
7.521
6.964
7.521
5,628
+0.28(+3.85%)
Feb 05, 2020
7.685
7.685
7.242
7.242
3,436
+0.13(+1.88%)
Feb 04, 2020
7.382
7.507
7.103
7.109
5,180
+0.08(+1.11%)
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
.