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
R1 Rcm Inc
(NQ:
RCM
)
12.83
+0.05 (+0.39%)
Official Closing Price
Updated: 4:15 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 (%)
Oct 31, 2018
8.290
8.500
8.235
8.470
1,100,519
+0.27(+3.29%)
Oct 30, 2018
8.330
8.510
8.110
8.200
601,683
-0.11(-1.32%)
Oct 29, 2018
8.800
8.850
8.170
8.310
1,338,134
-0.36(-4.15%)
Oct 26, 2018
8.410
8.870
8.410
8.670
1,083,300
-0.03(-0.34%)
Oct 25, 2018
8.490
8.820
8.400
8.700
740,317
+0.31(+3.69%)
Oct 24, 2018
8.560
8.800
8.370
8.390
1,403,039
-0.22(-2.56%)
Oct 23, 2018
8.570
8.730
8.270
8.610
897,258
-0.09(-1.03%)
Oct 22, 2018
8.650
8.820
8.545
8.700
929,949
+0.12(+1.40%)
Oct 19, 2018
8.460
8.750
8.420
8.580
913,900
+0.09(+1.06%)
Oct 18, 2018
8.600
8.810
8.295
8.490
885,121
-0.11(-1.28%)
Oct 17, 2018
8.610
8.650
8.360
8.600
655,634
-0.01(-0.12%)
Oct 16, 2018
8.190
8.630
8.140
8.610
467,193
+0.51(+6.30%)
Oct 15, 2018
8.080
8.160
7.910
8.100
485,024
-0.02(-0.25%)
Oct 12, 2018
8.410
8.540
8.000
8.120
706,400
-0.05(-0.61%)
Oct 11, 2018
8.470
8.850
8.145
8.170
1,551,447
-0.27(-3.20%)
Oct 10, 2018
9.090
9.140
8.400
8.440
771,120
-0.71(-7.76%)
Oct 09, 2018
9.160
9.390
9.120
9.150
341,282
-0.04(-0.44%)
Oct 08, 2018
9.250
9.380
8.915
9.190
823,813
-0.07(-0.76%)
Oct 05, 2018
9.180
9.310
8.970
9.260
552,800
+0.12(+1.31%)
Oct 04, 2018
9.230
9.400
9.000
9.140
596,891
-0.14(-1.51%)
Oct 03, 2018
9.350
9.350
8.960
9.280
755,958
-0.05(-0.54%)
Oct 02, 2018
9.960
9.960
9.200
9.330
1,002,389
-0.68(-6.79%)
Oct 01, 2018
10.20
10.39
9.995
10.01
666,241
-0.15(-1.48%)
Sep 28, 2018
9.680
10.19
9.550
10.16
1,828,800
+0.48(+4.96%)
Sep 27, 2018
9.590
9.690
9.360
9.680
529,845
+0.14(+1.47%)
Sep 26, 2018
9.810
9.850
9.490
9.540
492,991
-0.23(-2.35%)
Sep 25, 2018
9.720
9.865
9.670
9.770
607,941
+0.03(+0.31%)
Sep 24, 2018
9.630
9.920
9.530
9.740
751,375
+0.13(+1.35%)
Sep 21, 2018
9.550
9.650
9.280
9.610
1,340,300
+0.06(+0.63%)
Sep 20, 2018
9.450
9.550
9.300
9.550
330,241
+0.13(+1.38%)
Sep 19, 2018
9.500
9.590
9.330
9.420
415,673
-0.09(-0.95%)
Sep 18, 2018
9.460
9.760
9.400
9.510
375,212
+0.05(+0.53%)
Sep 17, 2018
9.790
9.852
9.330
9.460
610,993
-0.44(-4.44%)
Sep 14, 2018
9.920
10.05
9.550
9.900
517,900
+0.00(+0.00%)
Sep 13, 2018
9.900
10.04
9.790
9.900
418,615
+0.02(+0.20%)
Sep 12, 2018
9.980
10.01
9.620
9.880
652,594
-0.10(-1.00%)
Sep 11, 2018
9.470
9.990
9.270
9.980
988,118
+0.70(+7.54%)
Sep 10, 2018
9.300
9.350
9.060
9.280
605,520
+0.07(+0.76%)
Sep 07, 2018
9.510
9.670
9.140
9.210
710,100
-0.39(-4.06%)
Sep 06, 2018
9.530
9.750
9.470
9.600
982,964
+0.09(+1.00%)
Sep 05, 2018
10.48
10.55
9.440
9.505
1,263,969
-1.12(-10.58%)
Sep 04, 2018
10.38
11.00
10.07
10.63
889,877
+0.66(+6.62%)
Aug 31, 2018
9.970
9.970
9.970
0
+0.07(+0.71%)
Aug 30, 2018
9.840
10.01
9.810
9.900
550,698
+0.05(+0.51%)
Aug 29, 2018
9.580
10.04
9.510
9.850
986,489
+0.22(+2.28%)
Aug 28, 2018
9.520
9.860
9.520
9.630
894,470
+0.15(+1.58%)
Aug 27, 2018
9.200
9.650
9.190
9.480
1,490,660
+0.29(+3.16%)
Aug 24, 2018
8.700
9.250
8.630
9.190
785,800
+0.33(+3.72%)
Aug 23, 2018
8.830
8.920
8.780
8.860
342,955
+0.03(+0.34%)
Aug 22, 2018
8.740
8.890
8.640
8.830
361,197
+0.09(+1.03%)
Aug 21, 2018
8.410
8.740
8.410
8.740
581,713
+0.33(+3.92%)
Aug 20, 2018
8.210
8.435
8.110
8.410
747,726
-0.01(-0.12%)
Aug 17, 2018
8.720
8.820
8.300
8.420
812,500
-0.33(-3.77%)
Aug 16, 2018
8.590
8.790
8.480
8.750
677,698
+0.23(+2.70%)
Aug 15, 2018
8.930
8.940
8.355
8.520
586,409
-0.40(-4.48%)
Aug 14, 2018
9.210
9.410
8.820
8.920
716,087
-0.31(-3.36%)
Aug 13, 2018
9.290
9.440
9.150
9.230
669,297
-0.17(-1.81%)
Aug 10, 2018
9.280
9.530
9.120
9.400
870,400
+0.16(+1.73%)
Aug 09, 2018
8.880
9.420
8.200
9.240
1,954,344
+0.78(+9.22%)
Aug 08, 2018
8.750
8.770
8.340
8.460
551,709
-0.36(-4.08%)
Aug 07, 2018
8.830
8.920
8.665
8.820
400,917
-0.03(-0.34%)
Aug 06, 2018
8.650
8.920
8.510
8.850
532,836
+0.21(+2.43%)
Aug 03, 2018
8.900
8.940
8.495
8.640
564,100
-0.17(-1.93%)
Aug 02, 2018
8.160
8.950
8.030
8.810
1,065,104
+0.72(+8.90%)
Aug 01, 2018
7.980
8.130
7.850
8.090
1,024,393
+0.07(+0.87%)
Jul 31, 2018
7.880
8.240
7.710
8.020
818,949
+0.11(+1.39%)
Jul 30, 2018
8.950
8.990
7.570
7.910
1,649,913
-1.08(-12.01%)
Jul 27, 2018
8.990
9.065
8.901
8.990
511,100
-0.01(-0.11%)
Jul 26, 2018
9.020
9.280
8.950
9.000
561,864
-0.05(-0.55%)
Jul 25, 2018
8.800
9.095
8.680
9.050
420,943
+0.24(+2.72%)
Jul 24, 2018
9.250
9.320
8.700
8.810
523,740
-0.29(-3.19%)
Jul 23, 2018
9.000
9.110
8.970
9.100
278,109
+0.10(+1.11%)
Jul 20, 2018
8.980
9.150
8.960
9.000
321,391
+0.00(+0.00%)
Jul 19, 2018
8.810
9.060
8.760
9.000
466,525
+0.19(+2.16%)
Jul 18, 2018
8.730
8.830
8.625
8.810
483,897
+0.02(+0.23%)
Jul 17, 2018
8.700
8.895
8.590
8.790
354,836
+0.08(+0.92%)
Jul 16, 2018
8.520
8.770
8.500
8.710
419,788
+0.19(+2.23%)
Jul 13, 2018
8.560
8.370
8.520
1,063,716
+0.04(+0.47%)
Jul 12, 2018
8.460
8.340
8.480
471,408
+0.02(+0.24%)
Jul 11, 2018
8.370
8.650
8.170
8.460
940,572
+0.06(+0.71%)
Jul 10, 2018
8.910
9.140
8.370
8.400
1,166,742
-0.49(-5.51%)
Jul 09, 2018
8.920
9.310
8.800
8.890
982,761
-0.03(-0.34%)
Jul 06, 2018
8.620
8.960
8.570
8.920
504,780
+0.26(+3.00%)
Jul 05, 2018
8.810
8.490
8.660
394,100
+0.16(+1.88%)
Jul 03, 2018
8.500
8.500
8.500
0
-0.15(-1.73%)
Jul 02, 2018
8.680
8.790
8.570
8.650
382,827
-0.03(-0.35%)
Jun 29, 2018
9.210
8.670
8.680
829,611
-0.47(-5.14%)
Jun 28, 2018
9.250
9.340
9.062
9.150
573,326
-0.17(-1.82%)
Jun 27, 2018
9.210
9.395
8.990
9.320
602,509
+0.09(+0.98%)
Jun 26, 2018
8.500
9.350
8.450
9.230
1,462,670
+0.81(+9.62%)
Jun 25, 2018
8.560
8.787
8.290
8.420
708,065
-0.10(-1.17%)
Jun 22, 2018
8.690
8.770
8.420
8.520
1,738,491
-0.09(-1.05%)
Jun 21, 2018
8.850
8.900
8.515
8.610
456,284
-0.21(-2.38%)
Jun 20, 2018
8.860
8.890
8.670
8.820
353,500
-0.02(-0.23%)
Jun 19, 2018
8.850
8.930
8.760
8.840
391,508
-0.14(-1.56%)
Jun 18, 2018
8.840
8.980
8.680
8.980
430,309
+0.06(+0.67%)
Jun 15, 2018
8.940
8.900
8.920
744,333
+0.02(+0.22%)
Jun 14, 2018
8.900
8.960
8.720
8.900
431,450
-0.02(-0.22%)
Jun 13, 2018
8.660
9.000
8.577
8.920
1,026,130
+0.17(+1.94%)
Jun 12, 2018
8.400
8.850
8.270
8.750
598,203
+0.31(+3.67%)
Jun 11, 2018
8.700
8.770
8.190
8.440
750,641
-0.25(-2.88%)
Jun 08, 2018
8.810
8.830
8.610
8.690
719,558
-0.16(-1.81%)
Jun 07, 2018
9.200
9.270
8.840
8.850
663,048
-0.36(-3.91%)
Jun 06, 2018
9.250
9.210
1,291,127
+0.40(+4.54%)
Jun 05, 2018
8.240
8.820
8.090
8.810
1,051,169
+0.57(+6.92%)
Jun 04, 2018
7.960
8.240
7.665
8.240
1,111,280
+0.30(+3.78%)
Jun 01, 2018
7.940
8.110
7.840
7.940
582,276
+0.01(+0.13%)
May 31, 2018
8.010
8.070
7.760
7.930
1,325,989
-0.08(-1.00%)
May 30, 2018
8.000
8.290
7.950
8.010
1,502,737
+0.05(+0.63%)
May 29, 2018
8.010
8.400
7.870
7.960
1,113,284
-0.08(-1.00%)
May 25, 2018
8.040
8.040
8.040
0
-0.01(-0.12%)
May 24, 2018
7.940
8.190
7.810
8.050
420,460
+0.11(+1.39%)
May 23, 2018
8.000
8.140
7.710
7.940
589,963
-0.09(-1.12%)
May 22, 2018
8.260
8.309
8.010
8.030
592,379
-0.16(-1.95%)
May 21, 2018
8.700
8.708
8.150
8.190
561,646
-0.43(-4.99%)
May 18, 2018
8.820
8.830
8.610
8.620
463,996
-0.11(-1.26%)
May 17, 2018
8.500
8.760
8.390
8.730
633,615
+0.23(+2.71%)
May 16, 2018
8.320
8.560
8.260
8.500
876,626
+0.18(+2.16%)
May 15, 2018
8.140
8.430
8.140
8.320
690,288
+0.17(+2.09%)
May 14, 2018
8.330
8.520
8.140
8.150
478,609
-0.20(-2.40%)
May 11, 2018
8.250
8.410
8.230
8.350
676,105
+0.07(+0.85%)
May 10, 2018
8.270
8.520
8.250
8.280
601,913
-0.02(-0.24%)
May 09, 2018
8.540
8.820
8.100
8.300
909,949
-0.23(-2.70%)
May 08, 2018
8.690
8.730
8.320
8.530
736,646
+0.08(+0.95%)
May 07, 2018
8.110
8.610
8.110
8.450
898,199
+0.47(+5.89%)
May 04, 2018
7.550
8.150
7.400
7.980
1,179,984
+0.47(+6.26%)
May 03, 2018
7.540
7.670
7.400
7.510
210,672
-0.04(-0.53%)
May 02, 2018
7.290
7.770
7.120
7.550
533,289
+0.24(+3.28%)
May 01, 2018
7.430
7.430
7.254
7.310
308,952
-0.12(-1.62%)
Apr 30, 2018
7.590
7.620
7.430
7.430
270,127
-0.17(-2.24%)
Apr 27, 2018
7.600
7.740
7.470
7.600
301,630
-0.03(-0.39%)
Apr 26, 2018
7.660
7.790
7.560
7.630
282,129
-0.01(-0.13%)
Apr 25, 2018
7.600
7.650
7.520
7.640
239,885
+0.04(+0.53%)
Apr 24, 2018
7.650
7.830
7.540
7.600
441,327
+0.01(+0.13%)
Apr 23, 2018
8.040
8.100
7.510
7.590
1,024,248
-0.45(-5.60%)
Apr 20, 2018
7.500
8.200
7.500
8.040
1,091,950
+0.54(+7.20%)
Apr 19, 2018
7.350
7.637
7.310
7.500
487,050
+0.16(+2.18%)
Apr 18, 2018
7.410
7.480
7.310
7.340
397,794
+0.02(+0.27%)
Apr 17, 2018
7.280
7.395
7.270
7.320
530,284
+0.08(+1.10%)
Apr 16, 2018
7.310
7.350
7.180
7.240
308,396
-0.04(-0.55%)
Apr 13, 2018
7.390
7.420
7.270
7.280
369,579
-0.06(-0.82%)
Apr 12, 2018
7.280
7.460
7.220
7.340
356,137
+0.13(+1.80%)
Apr 11, 2018
7.140
7.320
7.130
7.210
380,544
+0.09(+1.26%)
Apr 10, 2018
7.200
7.300
7.110
7.120
451,616
-0.07(-0.97%)
Apr 09, 2018
7.450
7.650
7.170
7.190
449,648
+0.09(+1.27%)
Apr 06, 2018
7.160
7.280
7.100
7.100
295,781
-0.07(-0.98%)
Apr 05, 2018
7.180
7.280
7.130
7.170
393,415
+0.02(+0.28%)
Apr 04, 2018
7.050
7.210
7.050
7.150
344,797
+0.00(+0.00%)
Apr 03, 2018
7.100
7.400
6.990
7.150
455,433
+0.08(+1.13%)
Apr 02, 2018
7.080
7.270
6.950
7.070
454,162
-0.07(-0.98%)
Mar 29, 2018
7.140
7.140
7.140
0
-0.06(-0.83%)
Mar 28, 2018
7.320
7.390
7.080
7.200
439,447
-0.13(-1.77%)
Mar 27, 2018
7.530
7.630
7.260
7.330
315,651
-0.22(-2.91%)
Mar 26, 2018
7.470
7.770
7.140
7.550
428,998
+0.15(+2.03%)
Mar 23, 2018
7.540
7.630
7.345
7.400
424,618
-0.09(-1.20%)
Mar 22, 2018
7.700
7.770
7.460
7.490
594,171
-0.23(-2.98%)
Mar 21, 2018
7.740
7.810
7.610
7.720
382,820
-0.02(-0.26%)
Mar 20, 2018
7.750
7.800
7.620
7.740
394,637
-0.01(-0.13%)
Mar 19, 2018
7.730
7.990
7.500
7.750
510,050
-0.02(-0.26%)
Mar 16, 2018
7.740
7.810
7.710
7.770
1,737,256
+0.03(+0.39%)
Mar 15, 2018
7.720
7.820
7.709
7.740
505,926
+0.08(+1.04%)
Mar 14, 2018
7.600
7.840
7.490
7.660
820,155
+0.18(+2.41%)
Mar 13, 2018
7.160
7.680
7.110
7.480
785,834
+0.32(+4.47%)
Mar 12, 2018
6.760
7.170
6.695
7.160
893,930
+0.61(+9.31%)
Mar 09, 2018
6.300
6.690
6.130
6.550
752,358
+0.14(+2.18%)
Mar 08, 2018
6.580
6.580
6.310
6.410
203,915
-0.14(-2.14%)
Mar 07, 2018
6.630
6.240
6.550
448,073
+0.19(+3.07%)
Mar 06, 2018
6.270
6.355
6.180
6.355
197,717
+0.11(+1.68%)
Mar 05, 2018
6.290
6.300
6.140
6.250
338,727
-0.06(-0.95%)
Mar 02, 2018
6.150
6.420
6.100
6.310
267,429
+0.11(+1.77%)
Mar 01, 2018
6.540
6.560
6.110
6.200
387,600
-0.36(-5.49%)
Feb 28, 2018
6.510
6.750
6.480
6.560
472,003
+0.06(+0.92%)
Feb 27, 2018
6.170
6.610
6.020
6.500
620,460
+0.33(+5.35%)
Feb 26, 2018
5.580
6.240
5.580
6.170
1,424,311
+1.00(+19.34%)
Feb 23, 2018
5.180
5.260
5.050
5.170
130,859
+0.00(+0.00%)
Feb 22, 2018
5.250
5.340
5.160
5.170
164,093
-0.09(-1.71%)
Feb 21, 2018
5.110
5.290
5.050
5.260
415,627
+0.18(+3.54%)
Feb 20, 2018
5.270
5.270
5.020
5.080
284,134
-0.20(-3.79%)
Feb 16, 2018
5.280
5.280
5.280
0
+0.46(+9.54%)
Feb 15, 2018
4.650
4.845
4.630
4.820
127,863
+0.14(+2.99%)
Feb 14, 2018
4.600
4.730
4.579
4.680
194,547
+0.02(+0.43%)
Feb 13, 2018
4.620
4.670
4.580
4.660
218,704
-0.02(-0.43%)
Feb 12, 2018
4.850
4.850
4.660
4.680
262,383
-0.17(-3.51%)
Feb 09, 2018
4.760
4.910
4.680
4.850
221,888
+0.14(+2.97%)
Feb 08, 2018
4.850
4.874
4.690
4.710
212,398
-0.12(-2.48%)
Feb 07, 2018
4.830
4.900
4.575
4.830
208,021
+0.00(+0.00%)
Feb 06, 2018
4.630
4.960
4.370
4.830
369,998
-0.02(-0.41%)
Feb 05, 2018
4.850
4.970
4.780
4.850
180,315
-0.06(-1.22%)
Feb 02, 2018
5.010
5.070
4.870
4.910
273,304
-0.14(-2.77%)
Feb 01, 2018
5.100
5.150
4.940
5.050
215,893
-0.10(-1.94%)
Jan 31, 2018
5.290
5.340
5.130
5.150
235,760
-0.10(-1.90%)
Jan 30, 2018
5.300
5.360
5.240
5.250
161,978
-0.11(-2.05%)
Jan 29, 2018
5.250
5.430
5.210
5.360
552,710
+0.17(+3.28%)
Jan 26, 2018
5.020
5.260
5.010
5.190
205,247
+0.20(+4.01%)
Jan 25, 2018
4.840
5.090
4.690
4.990
320,518
+0.16(+3.31%)
Jan 24, 2018
4.470
4.920
4.470
4.830
293,236
+0.46(+10.53%)
Jan 23, 2018
4.310
4.400
4.259
4.370
74,627
+0.04(+0.92%)
Jan 22, 2018
4.290
4.375
4.270
4.330
97,068
+0.05(+1.17%)
Jan 19, 2018
4.250
4.360
4.200
4.280
131,511
+0.01(+0.23%)
Jan 18, 2018
4.390
4.390
4.250
4.270
94,482
-0.12(-2.73%)
Jan 17, 2018
4.400
4.400
4.310
4.390
101,622
+0.02(+0.46%)
Jan 16, 2018
4.420
4.520
4.330
4.370
141,575
-0.08(-1.80%)
Jan 12, 2018
4.450
4.450
4.450
0
+0.05(+1.14%)
Jan 11, 2018
4.300
4.460
4.210
4.400
216,043
+0.14(+3.29%)
Jan 10, 2018
4.230
4.250
4.200
4.260
86,080
+0.01(+0.24%)
Jan 09, 2018
4.210
4.270
4.210
4.250
143,718
+0.03(+0.71%)
Jan 08, 2018
4.110
4.270
4.048
4.220
221,285
+0.03(+0.72%)
Jan 05, 2018
4.140
4.210
4.060
4.190
177,731
+0.04(+0.96%)
Jan 04, 2018
4.220
4.240
3.971
4.150
280,512
-0.08(-1.89%)
Jan 03, 2018
4.400
4.400
4.150
4.230
283,713
-0.20(-4.51%)
Jan 02, 2018
4.420
4.500
4.380
4.430
264,940
+0.02(+0.45%)
Dec 29, 2017
4.410
4.410
4.410
0
+0.05(+1.15%)
Dec 28, 2017
4.430
4.450
4.330
4.360
220,769
-0.08(-1.80%)
Dec 27, 2017
4.510
4.640
4.420
4.440
139,006
-0.07(-1.55%)
Dec 26, 2017
4.480
4.590
4.420
4.510
115,486
+0.01(+0.22%)
Dec 22, 2017
4.430
4.520
4.400
4.500
245,930
+0.05(+1.12%)
Dec 21, 2017
4.340
4.500
4.290
4.450
234,511
+0.13(+3.01%)
Dec 20, 2017
4.380
4.420
4.290
4.320
128,441
-0.05(-1.14%)
Dec 19, 2017
4.400
4.460
4.330
4.370
200,863
-0.03(-0.68%)
Dec 18, 2017
4.490
4.580
4.380
4.400
244,705
-0.02(-0.45%)
Dec 15, 2017
4.250
4.450
4.250
4.420
867,349
+0.15(+3.51%)
Dec 14, 2017
4.300
4.300
4.230
4.270
220,767
-0.02(-0.47%)
Dec 13, 2017
4.180
4.300
4.180
4.290
216,862
+0.13(+3.12%)
Dec 12, 2017
4.250
4.300
4.150
4.160
344,177
-0.05(-1.19%)
Dec 11, 2017
3.910
4.240
3.900
4.210
705,472
+0.25(+6.31%)
Dec 08, 2017
4.070
4.130
3.910
3.960
269,318
-0.08(-1.98%)
Dec 07, 2017
3.980
4.120
3.960
4.040
100,442
+0.08(+2.02%)
Dec 06, 2017
3.960
3.998
3.930
3.960
90,330
+0.02(+0.51%)
Dec 05, 2017
4.000
4.000
3.900
3.940
124,098
-0.03(-0.76%)
Dec 04, 2017
4.050
4.120
3.950
3.970
215,819
-0.03(-0.75%)
Dec 01, 2017
3.890
4.090
3.880
4.000
235,334
+0.12(+3.09%)
Nov 30, 2017
4.040
4.090
3.830
3.880
680,824
-0.14(-3.48%)
Nov 29, 2017
3.860
4.180
3.710
4.020
581,809
+0.07(+1.77%)
Nov 28, 2017
3.960
3.970
3.841
3.950
145,471
+0.02(+0.51%)
Nov 27, 2017
4.000
3.810
3.930
231,911
+0.03(+0.77%)
Nov 24, 2017
3.910
3.930
3.850
3.900
83,233
+0.03(+0.78%)
Nov 22, 2017
3.860
3.940
3.860
3.870
170,934
+0.04(+1.04%)
Nov 21, 2017
3.760
3.890
3.750
3.830
268,413
+0.08(+2.13%)
Nov 20, 2017
3.840
3.840
3.641
3.750
161,192
-0.12(-3.10%)
Nov 17, 2017
3.760
3.900
3.740
3.870
160,483
+0.08(+2.11%)
Nov 16, 2017
3.770
3.870
3.770
3.790
143,299
+0.03(+0.80%)
Nov 15, 2017
3.670
3.790
3.625
3.760
181,825
+0.05(+1.35%)
Nov 14, 2017
3.670
3.750
3.620
3.710
148,734
+0.01(+0.27%)
Nov 13, 2017
3.650
3.710
3.580
3.700
101,992
+0.05(+1.37%)
Nov 10, 2017
3.650
3.700
3.560
3.650
150,874
+0.00(+0.00%)
Nov 09, 2017
3.620
3.690
3.560
3.650
152,012
+0.00(+0.00%)
Nov 08, 2017
3.730
3.770
3.640
3.650
382,999
-0.10(-2.67%)
Nov 07, 2017
3.830
3.830
3.700
3.750
524,177
-0.05(-1.32%)
Nov 06, 2017
3.890
3.890
3.780
3.800
221,702
-0.07(-1.81%)
Nov 03, 2017
3.920
3.930
3.840
3.870
188,862
-0.05(-1.28%)
Nov 02, 2017
3.890
3.974
3.840
3.920
589,983
+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
.