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
)
12.52
+0.04 (+0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 18, 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, 2019
10.64
10.68
10.44
10.63
701,611
-0.01(-0.09%)
Oct 30, 2019
10.74
10.74
10.47
10.64
648,835
-0.12(-1.12%)
Oct 29, 2019
10.57
10.80
10.44
10.76
556,793
+0.17(+1.61%)
Oct 28, 2019
10.25
10.64
10.17
10.59
1,450,590
+0.40(+3.93%)
Oct 25, 2019
10.14
10.36
10.05
10.19
1,336,100
+0.04(+0.39%)
Oct 24, 2019
10.41
10.44
10.14
10.15
1,141,883
-0.24(-2.31%)
Oct 23, 2019
10.27
10.42
10.18
10.39
1,189,057
+0.15(+1.46%)
Oct 22, 2019
10.13
10.28
10.06
10.24
821,283
+0.08(+0.79%)
Oct 21, 2019
10.03
10.25
9.990
10.16
1,111,436
+0.09(+0.89%)
Oct 18, 2019
9.850
10.09
9.810
10.07
3,106,300
+0.16(+1.61%)
Oct 17, 2019
9.800
9.990
9.730
9.910
637,199
+0.13(+1.33%)
Oct 16, 2019
9.680
9.850
9.660
9.780
777,143
+0.11(+1.14%)
Oct 15, 2019
9.470
9.740
9.370
9.670
819,746
+0.28(+2.93%)
Oct 14, 2019
9.420
9.500
9.305
9.395
772,390
-0.09(-0.95%)
Oct 11, 2019
9.340
9.560
9.180
9.485
1,133,600
+0.29(+3.10%)
Oct 10, 2019
9.060
9.280
9.010
9.200
754,222
+0.13(+1.49%)
Oct 09, 2019
9.100
9.212
9.000
9.065
720,696
-0.03(-0.28%)
Oct 08, 2019
9.210
9.280
9.050
9.090
1,005,754
-0.21(-2.26%)
Oct 07, 2019
9.300
9.450
9.170
9.300
1,238,914
-0.08(-0.85%)
Oct 04, 2019
9.120
9.430
9.040
9.380
1,418,700
+0.24(+2.63%)
Oct 03, 2019
9.050
9.210
8.970
9.140
587,279
+0.05(+0.55%)
Oct 02, 2019
8.970
9.220
8.815
9.090
1,446,121
+0.04(+0.44%)
Oct 01, 2019
9.010
9.310
8.980
9.050
1,203,584
+0.12(+1.34%)
Sep 30, 2019
9.020
9.210
8.770
8.930
2,115,650
-0.18(-1.98%)
Sep 27, 2019
9.520
9.650
8.915
9.110
1,078,000
-0.34(-3.60%)
Sep 26, 2019
9.760
9.850
9.408
9.450
1,370,103
-0.35(-3.57%)
Sep 25, 2019
9.560
9.920
9.560
9.800
2,060,497
+0.19(+1.92%)
Sep 24, 2019
10.69
10.90
9.400
9.615
2,907,054
-1.09(-10.18%)
Sep 23, 2019
10.69
10.79
10.57
10.71
735,214
-0.01(-0.05%)
Sep 20, 2019
10.50
10.77
10.49
10.71
952,500
+0.29(+2.78%)
Sep 19, 2019
10.50
10.66
10.36
10.42
472,866
-0.05(-0.48%)
Sep 18, 2019
10.45
10.56
10.28
10.47
620,189
+0.00(+0.00%)
Sep 17, 2019
10.44
10.56
10.36
10.47
456,541
-0.03(-0.29%)
Sep 16, 2019
10.59
10.78
10.43
10.50
837,107
-0.18(-1.69%)
Sep 13, 2019
10.51
10.97
10.51
10.68
1,528,600
+0.18(+1.71%)
Sep 12, 2019
10.70
11.17
10.45
10.50
2,121,126
+0.00(+0.00%)
Sep 11, 2019
10.70
10.79
10.35
10.50
1,803,929
-0.16(-1.50%)
Sep 10, 2019
10.50
11.01
10.33
10.66
1,271,153
+0.03(+0.28%)
Sep 09, 2019
11.05
11.11
10.44
10.63
881,425
-0.43(-3.89%)
Sep 06, 2019
11.28
11.42
11.03
11.06
534,500
-0.22(-1.95%)
Sep 05, 2019
11.40
11.42
11.08
11.28
639,684
-0.01(-0.09%)
Sep 04, 2019
11.50
11.56
11.19
11.29
416,490
-0.10(-0.88%)
Sep 03, 2019
11.55
11.72
11.24
11.39
626,162
-0.27(-2.32%)
Aug 30, 2019
11.52
11.74
11.43
11.66
777,400
+0.17(+1.48%)
Aug 29, 2019
11.39
11.62
11.31
11.49
531,580
+0.25(+2.22%)
Aug 28, 2019
11.12
11.26
10.80
11.24
1,673,403
+0.07(+0.63%)
Aug 27, 2019
11.68
11.71
11.16
11.17
817,151
-0.45(-3.87%)
Aug 26, 2019
11.74
11.85
11.48
11.62
594,130
-0.04(-0.34%)
Aug 23, 2019
12.33
12.35
11.57
11.66
702,800
-0.71(-5.74%)
Aug 22, 2019
12.32
12.53
12.30
12.37
597,736
+0.05(+0.41%)
Aug 21, 2019
12.18
12.35
12.09
12.32
539,860
+0.26(+2.16%)
Aug 20, 2019
12.21
12.32
11.82
12.06
1,291,300
-0.13(-1.07%)
Aug 19, 2019
12.20
12.38
12.13
12.19
611,276
+0.11(+0.91%)
Aug 16, 2019
11.95
12.15
11.90
12.08
400,100
+0.24(+2.03%)
Aug 15, 2019
11.97
12.13
11.81
11.84
371,618
-0.18(-1.50%)
Aug 14, 2019
12.05
12.35
11.90
12.02
649,739
-0.20(-1.64%)
Aug 13, 2019
11.98
12.33
11.58
12.22
600,555
+0.20(+1.66%)
Aug 12, 2019
12.27
12.31
11.96
12.02
696,421
-0.28(-2.28%)
Aug 09, 2019
12.28
12.59
12.28
12.30
641,400
-0.05(-0.40%)
Aug 08, 2019
12.14
12.39
12.00
12.35
1,013,431
+0.26(+2.15%)
Aug 07, 2019
12.10
12.23
11.51
12.09
1,259,979
-0.09(-0.74%)
Aug 06, 2019
12.68
13.00
12.07
12.18
1,924,877
+0.13(+1.08%)
Aug 05, 2019
12.33
12.33
11.80
12.05
1,243,902
-0.48(-3.83%)
Aug 02, 2019
12.62
12.68
12.38
12.53
804,800
-0.20(-1.57%)
Aug 01, 2019
12.64
13.05
12.58
12.73
944,577
+0.15(+1.19%)
Jul 31, 2019
12.58
13.05
12.50
12.58
1,320,485
+0.03(+0.24%)
Jul 30, 2019
12.47
12.73
12.33
12.55
1,186,210
+0.01(+0.08%)
Jul 29, 2019
13.04
13.10
12.54
12.54
1,324,113
-0.46(-3.54%)
Jul 26, 2019
12.75
13.19
12.63
13.00
1,414,000
+0.31(+2.44%)
Jul 25, 2019
12.86
12.93
12.68
12.69
704,430
-0.22(-1.70%)
Jul 24, 2019
12.77
12.95
12.44
12.91
955,647
+0.12(+0.94%)
Jul 23, 2019
12.89
12.98
12.68
12.79
531,831
-0.08(-0.62%)
Jul 22, 2019
12.81
13.05
12.74
12.87
636,180
+0.15(+1.18%)
Jul 19, 2019
13.08
13.12
12.71
12.72
586,700
-0.36(-2.75%)
Jul 18, 2019
13.01
13.12
12.95
13.08
705,030
+0.06(+0.46%)
Jul 17, 2019
13.03
13.12
12.87
13.02
857,704
+0.01(+0.08%)
Jul 16, 2019
12.98
13.10
12.91
13.01
413,247
+0.03(+0.23%)
Jul 15, 2019
13.03
13.10
12.81
12.98
384,064
-0.04(-0.31%)
Jul 12, 2019
12.99
13.09
12.76
13.02
628,700
+0.18(+1.40%)
Jul 11, 2019
12.97
13.03
12.64
12.84
628,702
-0.03(-0.23%)
Jul 10, 2019
12.89
12.98
12.71
12.87
478,429
+0.08(+0.63%)
Jul 09, 2019
12.77
12.90
12.69
12.79
565,525
-0.01(-0.08%)
Jul 08, 2019
12.87
12.91
12.74
12.80
366,647
-0.10(-0.78%)
Jul 05, 2019
12.70
12.90
12.45
12.90
416,000
+0.19(+1.49%)
Jul 03, 2019
12.93
12.95
12.70
12.71
310,600
-0.22(-1.70%)
Jul 02, 2019
12.69
12.96
12.54
12.93
576,933
+0.37(+2.95%)
Jul 01, 2019
12.84
13.08
12.44
12.56
1,366,906
-0.02(-0.16%)
Jun 28, 2019
12.04
12.64
12.04
12.58
3,232,400
+0.41(+3.37%)
Jun 27, 2019
12.13
12.59
12.00
12.17
1,979,657
+0.07(+0.58%)
Jun 26, 2019
12.41
12.42
11.88
12.10
919,356
-0.19(-1.55%)
Jun 25, 2019
12.25
12.41
12.18
12.29
622,729
+0.07(+0.57%)
Jun 24, 2019
12.10
12.50
12.03
12.22
768,773
+0.12(+0.99%)
Jun 21, 2019
12.01
12.20
11.83
12.10
1,524,900
-0.02(-0.17%)
Jun 20, 2019
11.91
12.20
11.82
12.12
1,634,147
+0.23(+1.93%)
Jun 19, 2019
11.90
12.00
11.73
11.89
846,059
+0.03(+0.25%)
Jun 18, 2019
11.86
12.06
11.76
11.86
515,941
+0.06(+0.51%)
Jun 17, 2019
11.66
11.98
11.59
11.80
894,277
+0.20(+1.72%)
Jun 14, 2019
11.52
11.73
11.48
11.60
616,900
+0.07(+0.61%)
Jun 13, 2019
11.93
11.98
11.24
11.53
853,666
-0.39(-3.27%)
Jun 12, 2019
11.85
11.92
11.62
11.92
478,159
+0.10(+0.85%)
Jun 11, 2019
12.39
12.42
11.71
11.82
1,058,232
-0.44(-3.59%)
Jun 10, 2019
12.24
12.50
12.13
12.26
1,152,025
+0.05(+0.41%)
Jun 07, 2019
11.98
12.23
11.93
12.21
1,346,700
+0.29(+2.43%)
Jun 06, 2019
12.05
12.15
11.88
11.92
552,982
-0.15(-1.24%)
Jun 05, 2019
12.04
12.31
11.97
12.07
1,274,504
+0.02(+0.17%)
Jun 04, 2019
11.83
12.05
11.64
12.05
1,448,947
+0.39(+3.34%)
Jun 03, 2019
11.79
11.87
11.60
11.66
932,645
-0.08(-0.68%)
May 31, 2019
11.71
11.91
11.64
11.74
892,400
-0.19(-1.59%)
May 30, 2019
11.50
11.96
11.50
11.93
981,350
+0.49(+4.28%)
May 29, 2019
11.34
11.51
11.03
11.44
914,347
-0.02(-0.17%)
May 28, 2019
11.42
11.56
11.35
11.46
738,294
+0.00(+0.00%)
May 24, 2019
11.43
11.59
11.36
11.46
887,600
+0.09(+0.79%)
May 23, 2019
11.64
11.70
11.22
11.37
753,064
-0.28(-2.40%)
May 22, 2019
12.00
12.06
11.63
11.65
1,122,725
-0.41(-3.40%)
May 21, 2019
12.11
12.28
12.00
12.06
1,090,381
+0.02(+0.17%)
May 20, 2019
11.88
12.12
11.71
12.04
594,817
+0.08(+0.67%)
May 17, 2019
12.00
12.17
11.86
11.96
985,400
-0.15(-1.24%)
May 16, 2019
12.13
12.48
12.00
12.11
1,758,451
-0.02(-0.16%)
May 15, 2019
11.92
12.21
11.81
12.13
1,241,968
+0.12(+1.00%)
May 14, 2019
11.48
12.17
11.48
12.01
2,056,093
+0.53(+4.62%)
May 13, 2019
11.97
12.27
11.32
11.48
1,716,516
-0.80(-6.51%)
May 10, 2019
11.75
12.30
11.75
12.28
2,708,800
+0.44(+3.72%)
May 09, 2019
11.25
11.96
11.03
11.84
3,295,487
+1.14(+10.65%)
May 08, 2019
10.76
10.84
10.66
10.70
817,071
-0.03(-0.28%)
May 07, 2019
10.92
10.97
10.63
10.73
687,352
-0.25(-2.28%)
May 06, 2019
10.77
11.00
10.72
10.98
669,409
+0.06(+0.55%)
May 03, 2019
10.72
10.96
10.64
10.92
655,900
+0.24(+2.25%)
May 02, 2019
10.57
10.71
10.45
10.68
583,767
+0.07(+0.66%)
May 01, 2019
10.54
10.71
10.38
10.61
1,003,563
+0.14(+1.34%)
Apr 30, 2019
10.62
10.72
10.29
10.47
1,093,390
-0.15(-1.41%)
Apr 29, 2019
10.68
10.71
10.49
10.62
456,455
-0.02(-0.19%)
Apr 26, 2019
10.48
10.67
10.43
10.64
515,000
+0.16(+1.53%)
Apr 25, 2019
10.52
10.59
10.37
10.48
356,755
+0.00(+0.00%)
Apr 24, 2019
10.44
10.62
10.36
10.48
573,348
+0.08(+0.77%)
Apr 23, 2019
9.710
10.59
9.710
10.40
1,029,755
+0.69(+7.11%)
Apr 22, 2019
10.04
10.17
9.685
9.710
701,779
-0.33(-3.29%)
Apr 18, 2019
10.17
10.27
9.925
10.04
693,100
-0.17(-1.67%)
Apr 17, 2019
10.63
10.85
10.06
10.21
1,806,771
-0.35(-3.31%)
Apr 16, 2019
10.74
10.74
10.46
10.56
747,303
-0.09(-0.85%)
Apr 15, 2019
11.00
11.02
10.43
10.65
575,248
-0.35(-3.18%)
Apr 12, 2019
11.00
11.32
10.91
11.00
1,635,600
+0.13(+1.20%)
Apr 11, 2019
10.57
10.88
10.55
10.87
689,733
+0.30(+2.84%)
Apr 10, 2019
10.49
10.68
10.49
10.57
778,486
+0.10(+0.96%)
Apr 09, 2019
10.50
10.60
10.39
10.47
716,513
-0.07(-0.66%)
Apr 08, 2019
10.50
10.57
10.34
10.54
770,213
+0.04(+0.38%)
Apr 05, 2019
10.15
10.50
10.15
10.50
1,049,200
+0.34(+3.35%)
Apr 04, 2019
10.06
10.18
10.05
10.16
792,323
+0.11(+1.09%)
Apr 03, 2019
9.850
10.13
9.830
10.05
722,357
+0.28(+2.87%)
Apr 02, 2019
9.580
9.810
9.480
9.770
730,127
+0.20(+2.09%)
Apr 01, 2019
9.710
9.850
9.510
9.570
922,983
-0.10(-1.03%)
Mar 29, 2019
9.630
9.710
9.520
9.670
918,900
+0.11(+1.15%)
Mar 28, 2019
9.580
9.615
9.495
9.560
631,953
+0.02(+0.21%)
Mar 27, 2019
9.540
9.615
9.300
9.540
902,340
-0.05(-0.52%)
Mar 26, 2019
10.03
10.03
9.510
9.590
743,087
-0.33(-3.33%)
Mar 25, 2019
9.850
9.990
9.620
9.920
830,711
+0.04(+0.40%)
Mar 22, 2019
10.07
10.19
9.840
9.880
791,300
-0.25(-2.47%)
Mar 21, 2019
10.04
10.22
9.990
10.13
1,240,974
+0.08(+0.80%)
Mar 20, 2019
10.16
10.22
9.980
10.05
1,896,264
-0.10(-0.99%)
Mar 19, 2019
10.10
10.24
10.00
10.15
1,057,629
+0.07(+0.69%)
Mar 18, 2019
9.900
10.10
9.886
10.08
1,021,074
+0.18(+1.82%)
Mar 15, 2019
9.980
10.04
9.800
9.900
1,616,500
-0.04(-0.40%)
Mar 14, 2019
9.870
10.06
9.740
9.940
662,018
+0.10(+1.02%)
Mar 13, 2019
9.760
10.14
9.710
9.840
1,016,859
+0.13(+1.34%)
Mar 12, 2019
9.590
9.710
9.470
9.710
596,839
+0.16(+1.68%)
Mar 11, 2019
9.230
9.580
9.100
9.550
991,679
+0.31(+3.35%)
Mar 08, 2019
9.030
9.250
8.940
9.240
795,300
+0.11(+1.20%)
Mar 07, 2019
9.000
9.210
8.840
9.130
841,599
+0.12(+1.33%)
Mar 06, 2019
9.440
9.510
9.000
9.010
1,208,675
-0.41(-4.35%)
Mar 05, 2019
9.570
9.600
9.120
9.420
1,106,323
-0.13(-1.36%)
Mar 04, 2019
10.00
10.00
9.410
9.550
1,440,570
-0.43(-4.31%)
Mar 01, 2019
9.940
10.13
9.880
9.980
867,700
+0.09(+0.91%)
Feb 28, 2019
10.03
10.12
9.850
9.890
934,092
-0.19(-1.88%)
Feb 27, 2019
10.02
10.11
9.890
10.08
716,493
-0.03(-0.30%)
Feb 26, 2019
10.11
10.19
9.695
10.11
1,721,312
+0.00(+0.00%)
Feb 25, 2019
10.13
10.19
9.910
10.11
1,929,199
+0.12(+1.20%)
Feb 22, 2019
9.780
10.00
9.170
9.990
1,938,800
+0.36(+3.74%)
Feb 21, 2019
9.790
9.790
9.440
9.630
2,045,550
-0.09(-0.93%)
Feb 20, 2019
9.730
9.780
9.530
9.720
1,612,031
+0.06(+0.62%)
Feb 19, 2019
9.550
9.670
9.540
9.660
910,385
+0.06(+0.63%)
Feb 15, 2019
9.450
9.700
9.400
9.600
1,284,900
+0.29(+3.11%)
Feb 14, 2019
9.110
9.340
8.980
9.310
838,349
+0.19(+2.08%)
Feb 13, 2019
9.250
9.290
8.980
9.120
549,068
-0.06(-0.65%)
Feb 12, 2019
9.010
9.290
8.941
9.180
970,664
+0.23(+2.57%)
Feb 11, 2019
8.860
9.200
8.850
8.950
817,823
+0.15(+1.70%)
Feb 08, 2019
8.420
8.840
8.330
8.800
784,600
+0.29(+3.41%)
Feb 07, 2019
8.430
8.530
8.310
8.510
624,313
-0.01(-0.12%)
Feb 06, 2019
8.620
8.630
8.400
8.520
651,996
-0.10(-1.16%)
Feb 05, 2019
8.540
8.745
8.490
8.620
835,938
+0.15(+1.77%)
Feb 04, 2019
8.340
8.480
8.200
8.470
694,265
+0.18(+2.17%)
Feb 01, 2019
8.100
8.310
7.950
8.290
966,000
+0.17(+2.09%)
Jan 31, 2019
7.990
8.200
7.950
8.120
805,239
+0.16(+2.01%)
Jan 30, 2019
7.870
7.975
7.770
7.960
385,688
+0.10(+1.27%)
Jan 29, 2019
7.700
7.950
7.583
7.860
573,106
+0.22(+2.88%)
Jan 28, 2019
7.880
7.980
7.600
7.640
785,534
-0.34(-4.26%)
Jan 25, 2019
8.100
8.150
7.930
7.980
827,300
-0.08(-0.99%)
Jan 24, 2019
8.260
8.310
8.030
8.060
742,175
-0.18(-2.18%)
Jan 23, 2019
8.170
8.355
8.095
8.240
571,853
+0.08(+0.98%)
Jan 22, 2019
8.330
8.340
8.070
8.160
842,655
-0.15(-1.81%)
Jan 18, 2019
8.190
8.390
8.120
8.310
663,500
+0.15(+1.84%)
Jan 17, 2019
8.140
8.210
7.940
8.160
505,784
-0.01(-0.12%)
Jan 16, 2019
8.300
8.460
8.110
8.170
562,657
-0.13(-1.57%)
Jan 15, 2019
8.300
8.350
8.140
8.300
511,594
+0.06(+0.73%)
Jan 14, 2019
8.320
8.340
8.190
8.240
501,132
-0.16(-1.90%)
Jan 11, 2019
8.500
8.570
8.230
8.400
511,400
-0.16(-1.87%)
Jan 10, 2019
8.690
8.790
8.480
8.560
661,068
-0.22(-2.51%)
Jan 09, 2019
8.630
8.825
8.370
8.780
1,729,598
+0.19(+2.21%)
Jan 08, 2019
8.850
8.970
8.370
8.590
785,200
-0.20(-2.28%)
Jan 07, 2019
8.030
8.900
8.030
8.790
1,696,638
+0.82(+10.29%)
Jan 04, 2019
7.650
8.000
7.600
7.970
1,136,300
+0.45(+5.98%)
Jan 03, 2019
7.800
7.860
7.460
7.520
735,436
-0.37(-4.69%)
Jan 02, 2019
7.850
8.070
7.570
7.890
842,210
-0.06(-0.75%)
Dec 31, 2018
7.960
8.125
7.810
7.950
751,200
+0.06(+0.76%)
Dec 28, 2018
8.180
8.230
7.750
7.890
893,900
-0.29(-3.55%)
Dec 27, 2018
7.990
8.190
7.580
8.180
1,137,542
+0.06(+0.74%)
Dec 26, 2018
7.600
8.170
7.100
8.120
1,160,591
+0.57(+7.55%)
Dec 24, 2018
7.670
7.920
7.420
7.550
535,800
-0.13(-1.69%)
Dec 21, 2018
8.040
8.120
7.640
7.680
1,886,900
-0.37(-4.60%)
Dec 20, 2018
8.090
8.140
7.740
8.050
694,344
-0.03(-0.37%)
Dec 19, 2018
8.150
8.340
8.000
8.080
586,272
-0.05(-0.62%)
Dec 18, 2018
8.440
8.510
7.910
8.130
655,782
-0.20(-2.40%)
Dec 17, 2018
8.450
8.560
8.230
8.330
938,452
-0.19(-2.23%)
Dec 14, 2018
8.750
8.870
8.420
8.520
613,000
-0.30(-3.40%)
Dec 13, 2018
8.860
8.990
8.810
8.820
371,344
+0.02(+0.23%)
Dec 12, 2018
9.100
9.140
8.790
8.800
729,190
-0.16(-1.79%)
Dec 11, 2018
9.120
9.170
8.820
8.960
334,826
-0.03(-0.33%)
Dec 10, 2018
8.870
9.050
8.740
8.990
605,647
+0.29(+3.33%)
Dec 07, 2018
8.990
9.100
8.605
8.700
465,400
-0.32(-3.55%)
Dec 06, 2018
8.800
9.020
8.730
9.020
596,308
+0.10(+1.12%)
Dec 04, 2018
9.300
9.400
8.840
8.920
568,700
-0.42(-4.50%)
Dec 03, 2018
9.340
9.400
8.900
9.340
695,272
+0.18(+1.97%)
Nov 30, 2018
9.640
9.650
9.055
9.160
1,344,400
-0.45(-4.68%)
Nov 29, 2018
9.660
9.820
9.400
9.610
1,076,139
-0.05(-0.52%)
Nov 28, 2018
9.320
9.660
9.165
9.660
1,657,599
+0.43(+4.66%)
Nov 27, 2018
8.920
9.350
8.920
9.230
577,177
+0.23(+2.56%)
Nov 26, 2018
8.980
9.210
8.900
9.000
543,280
+0.16(+1.81%)
Nov 23, 2018
8.830
9.165
8.720
8.840
282,000
-0.05(-0.56%)
Nov 21, 2018
8.890
8.890
8.890
0
+0.44(+5.21%)
Nov 20, 2018
7.960
8.470
7.750
8.450
1,131,649
+0.30(+3.68%)
Nov 19, 2018
8.530
8.540
8.080
8.150
890,867
-0.41(-4.79%)
Nov 16, 2018
8.700
8.790
8.360
8.560
869,800
-0.23(-2.62%)
Nov 15, 2018
8.350
8.840
8.270
8.790
753,603
+0.33(+3.90%)
Nov 14, 2018
8.340
8.500
8.140
8.460
737,522
+0.22(+2.67%)
Nov 13, 2018
8.610
8.710
8.120
8.240
723,042
-0.28(-3.29%)
Nov 12, 2018
8.620
8.790
8.440
8.520
868,010
-0.24(-2.74%)
Nov 09, 2018
9.220
9.250
8.450
8.760
1,092,100
-0.51(-5.50%)
Nov 08, 2018
9.220
9.510
9.030
9.270
1,332,975
+0.04(+0.43%)
Nov 07, 2018
7.520
9.320
7.480
9.230
2,654,420
+1.46(+18.79%)
Nov 06, 2018
8.320
8.790
7.660
7.770
1,315,809
-0.38(-4.66%)
Nov 05, 2018
8.400
8.405
8.040
8.150
821,631
-0.22(-2.63%)
Nov 02, 2018
8.480
8.740
8.170
8.370
876,700
-0.13(-1.53%)
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
.