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
Harmonic Inc
(NQ:
HLIT
)
11.49
-0.23 (-1.96%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Oct 30, 2020
6.100
6.110
5.880
5.940
515,100
-0.17(-2.78%)
Oct 29, 2020
6.160
6.185
6.000
6.110
631,029
-0.05(-0.89%)
Oct 28, 2020
6.190
6.350
6.025
6.165
1,037,458
-0.29(-4.57%)
Oct 27, 2020
6.500
6.500
5.980
6.460
1,803,446
-0.35(-5.14%)
Oct 26, 2020
6.990
7.100
6.760
6.810
1,034,706
-0.26(-3.68%)
Oct 23, 2020
6.830
7.178
6.760
7.070
1,121,000
+0.29(+4.28%)
Oct 22, 2020
6.540
6.810
6.490
6.780
1,037,940
+0.28(+4.31%)
Oct 21, 2020
6.300
6.550
6.300
6.500
647,970
+0.15(+2.36%)
Oct 20, 2020
6.420
6.450
6.280
6.350
493,328
-0.03(-0.47%)
Oct 19, 2020
6.460
6.535
6.360
6.380
347,335
-0.02(-0.31%)
Oct 16, 2020
6.400
6.490
6.385
6.400
388,900
-0.04(-0.62%)
Oct 15, 2020
6.260
6.460
6.250
6.440
324,809
+0.07(+1.10%)
Oct 14, 2020
6.520
6.540
6.315
6.370
572,603
-0.12(-1.85%)
Oct 13, 2020
6.450
6.510
6.350
6.490
800,348
+0.04(+0.62%)
Oct 12, 2020
6.480
6.510
6.275
6.450
833,135
+0.00(+0.00%)
Oct 09, 2020
6.230
6.460
6.220
6.450
797,600
+0.24(+3.86%)
Oct 08, 2020
5.820
6.220
5.810
6.210
920,255
+0.48(+8.38%)
Oct 07, 2020
5.710
5.740
5.610
5.730
472,024
+0.07(+1.24%)
Oct 06, 2020
5.700
5.820
5.615
5.660
473,165
-0.01(-0.18%)
Oct 05, 2020
5.560
5.680
5.560
5.670
288,164
+0.15(+2.72%)
Oct 02, 2020
5.390
5.540
5.330
5.520
638,500
+0.04(+0.82%)
Oct 01, 2020
5.630
5.650
5.400
5.475
331,755
-0.11(-1.88%)
Sep 30, 2020
5.610
5.660
5.510
5.580
604,050
-0.04(-0.71%)
Sep 29, 2020
5.420
5.645
5.390
5.620
478,859
+0.28(+5.24%)
Sep 28, 2020
5.290
5.420
5.270
5.340
423,892
+0.13(+2.50%)
Sep 25, 2020
5.320
5.345
5.200
5.210
516,300
-0.15(-2.80%)
Sep 24, 2020
5.370
5.440
5.320
5.360
566,609
-0.07(-1.29%)
Sep 23, 2020
6.040
6.100
5.390
5.430
1,058,918
-0.56(-9.35%)
Sep 22, 2020
5.650
6.120
5.620
5.990
2,164,763
+0.35(+6.21%)
Sep 21, 2020
5.600
5.700
5.500
5.640
896,377
-0.08(-1.40%)
Sep 18, 2020
5.630
5.725
5.500
5.720
1,170,100
+0.18(+3.25%)
Sep 17, 2020
5.600
5.650
5.430
5.540
354,874
-0.14(-2.46%)
Sep 16, 2020
5.690
5.770
5.630
5.680
434,347
+0.01(+0.18%)
Sep 15, 2020
5.670
5.765
5.645
5.670
359,331
+0.07(+1.25%)
Sep 14, 2020
5.600
5.640
5.510
5.600
606,414
+0.09(+1.63%)
Sep 11, 2020
5.420
5.580
5.390
5.510
479,300
+0.08(+1.47%)
Sep 10, 2020
5.590
5.610
5.430
5.430
338,940
-0.13(-2.34%)
Sep 09, 2020
5.720
5.730
5.535
5.560
446,848
-0.11(-1.94%)
Sep 08, 2020
5.790
5.870
5.630
5.670
298,444
-0.22(-3.82%)
Sep 04, 2020
5.770
6.040
5.770
5.895
674,000
+0.25(+4.52%)
Sep 03, 2020
5.980
5.980
5.570
5.640
447,375
-0.35(-5.84%)
Sep 02, 2020
5.930
6.000
5.890
5.990
303,549
+0.06(+1.01%)
Sep 01, 2020
5.930
5.960
5.770
5.930
435,007
+0.03(+0.51%)
Aug 31, 2020
5.840
5.955
5.770
5.900
452,436
+0.02(+0.34%)
Aug 28, 2020
5.700
5.950
5.650
5.880
305,500
+0.00(+0.00%)
Aug 27, 2020
5.990
6.000
5.850
5.880
249,225
-0.10(-1.67%)
Aug 26, 2020
6.080
6.120
5.930
5.980
350,717
-0.14(-2.29%)
Aug 25, 2020
5.970
6.130
5.890
6.120
446,525
+0.20(+3.38%)
Aug 24, 2020
5.780
5.940
5.760
5.920
446,015
+0.12(+2.16%)
Aug 21, 2020
6.050
6.060
5.670
5.795
2,992,700
-0.28(-4.53%)
Aug 20, 2020
6.030
6.140
5.870
6.070
733,351
+0.02(+0.33%)
Aug 19, 2020
6.270
6.345
6.050
6.050
1,018,686
-0.16(-2.50%)
Aug 18, 2020
6.440
6.460
6.150
6.205
968,597
-0.25(-3.95%)
Aug 17, 2020
6.620
6.720
6.440
6.460
525,761
-0.26(-3.87%)
Aug 14, 2020
6.630
6.815
6.586
6.720
371,400
+0.03(+0.45%)
Aug 13, 2020
6.690
6.750
6.540
6.690
354,861
-0.07(-1.04%)
Aug 12, 2020
6.660
6.890
6.640
6.760
567,585
+0.12(+1.88%)
Aug 11, 2020
6.590
6.840
6.590
6.635
636,389
+0.08(+1.14%)
Aug 10, 2020
6.610
6.730
6.510
6.560
477,870
-0.09(-1.35%)
Aug 07, 2020
6.470
6.730
6.440
6.650
657,500
+0.16(+2.47%)
Aug 06, 2020
6.500
6.610
6.360
6.490
705,061
-0.02(-0.31%)
Aug 05, 2020
6.850
6.900
6.280
6.510
2,192,451
-0.51(-7.26%)
Aug 04, 2020
6.500
7.370
6.300
7.020
5,700,523
+1.40(+24.91%)
Aug 03, 2020
5.630
5.770
5.580
5.620
721,242
+0.04(+0.72%)
Jul 31, 2020
5.780
5.790
5.490
5.580
669,600
-0.25(-4.29%)
Jul 30, 2020
5.750
5.910
5.580
5.830
701,212
-0.03(-0.51%)
Jul 29, 2020
5.700
5.880
5.620
5.860
639,539
+0.37(+6.74%)
Jul 28, 2020
5.610
5.670
5.490
5.490
355,041
-0.14(-2.49%)
Jul 27, 2020
5.560
5.670
5.530
5.630
527,874
+0.09(+1.62%)
Jul 24, 2020
5.580
5.750
5.495
5.540
713,700
-0.10(-1.77%)
Jul 23, 2020
5.250
5.670
5.100
5.640
753,757
+0.37(+7.02%)
Jul 22, 2020
5.050
5.305
5.050
5.270
603,002
+0.22(+4.36%)
Jul 21, 2020
5.020
5.090
4.980
5.050
370,775
+0.11(+2.23%)
Jul 20, 2020
4.850
4.990
4.850
4.940
413,368
+0.07(+1.44%)
Jul 17, 2020
4.800
4.960
4.800
4.870
523,200
+0.02(+0.41%)
Jul 16, 2020
4.810
4.860
4.720
4.850
309,845
+0.03(+0.62%)
Jul 15, 2020
4.750
4.910
4.720
4.820
493,584
+0.08(+1.69%)
Jul 14, 2020
4.680
4.800
4.630
4.740
345,385
+0.08(+1.72%)
Jul 13, 2020
4.830
4.830
4.650
4.660
323,322
-0.12(-2.51%)
Jul 10, 2020
4.680
4.795
4.630
4.780
261,400
+0.11(+2.36%)
Jul 09, 2020
4.700
4.810
4.590
4.670
389,793
-0.03(-0.64%)
Jul 08, 2020
4.750
4.790
4.610
4.700
391,195
-0.06(-1.26%)
Jul 07, 2020
4.930
4.930
4.720
4.760
336,750
-0.21(-4.23%)
Jul 06, 2020
4.970
5.010
4.890
4.970
303,356
+0.11(+2.26%)
Jul 02, 2020
4.840
4.990
4.800
4.860
496,300
+0.11(+2.32%)
Jul 01, 2020
4.770
4.925
4.680
4.750
549,180
+0.00(+0.00%)
Jun 30, 2020
4.850
4.880
4.720
4.750
897,881
-0.08(-1.66%)
Jun 29, 2020
4.550
4.890
4.550
4.830
658,010
+0.32(+7.10%)
Jun 26, 2020
4.660
4.740
4.495
4.510
1,086,100
-0.16(-3.43%)
Jun 25, 2020
4.680
4.701
4.500
4.670
874,104
-0.05(-1.06%)
Jun 24, 2020
4.990
4.990
4.660
4.720
838,593
-0.29(-5.79%)
Jun 23, 2020
5.130
5.150
4.980
5.010
427,675
-0.04(-0.79%)
Jun 22, 2020
5.020
5.050
4.950
5.050
528,860
-0.02(-0.39%)
Jun 19, 2020
5.180
5.180
4.990
5.070
899,900
-0.04(-0.69%)
Jun 18, 2020
5.080
5.155
5.030
5.105
457,425
-0.01(-0.29%)
Jun 17, 2020
5.120
5.205
5.075
5.120
594,771
+0.03(+0.59%)
Jun 16, 2020
5.260
5.280
5.040
5.090
553,351
+0.02(+0.39%)
Jun 15, 2020
4.920
5.105
4.820
5.070
634,731
+0.07(+1.40%)
Jun 12, 2020
5.180
5.295
4.950
5.000
703,600
+0.00(+0.00%)
Jun 11, 2020
5.280
5.320
5.000
5.000
497,057
-0.46(-8.34%)
Jun 10, 2020
5.800
5.850
5.450
5.455
526,326
-0.39(-6.75%)
Jun 09, 2020
5.700
5.870
5.550
5.850
531,336
+0.11(+1.92%)
Jun 08, 2020
5.590
5.800
5.560
5.740
603,616
+0.20(+3.52%)
Jun 05, 2020
5.570
5.720
5.540
5.545
725,700
+0.12(+2.12%)
Jun 04, 2020
5.380
5.500
5.360
5.430
501,942
-0.01(-0.18%)
Jun 03, 2020
5.420
5.560
5.410
5.440
569,253
+0.09(+1.68%)
Jun 02, 2020
5.280
5.360
5.200
5.350
402,512
+0.10(+1.90%)
Jun 01, 2020
5.050
5.320
5.020
5.250
789,970
-0.14(-2.60%)
May 29, 2020
5.400
5.490
5.140
5.390
1,199,500
-0.15(-2.62%)
May 28, 2020
5.920
5.990
5.530
5.535
372,857
-0.33(-5.55%)
May 27, 2020
5.750
5.870
5.660
5.860
602,038
+0.22(+3.90%)
May 26, 2020
5.710
5.830
5.630
5.640
332,281
+0.02(+0.36%)
May 22, 2020
5.430
5.630
5.355
5.620
344,800
+0.20(+3.69%)
May 21, 2020
5.520
5.540
5.410
5.420
306,151
-0.08(-1.45%)
May 20, 2020
5.390
5.590
5.350
5.500
425,861
+0.21(+3.97%)
May 19, 2020
5.450
5.510
5.280
5.290
297,608
-0.19(-3.47%)
May 18, 2020
5.210
5.490
5.210
5.480
621,585
+0.33(+6.41%)
May 15, 2020
5.030
5.160
5.020
5.150
384,700
+0.04(+0.78%)
May 14, 2020
5.140
5.140
4.975
5.110
513,375
-0.11(-2.11%)
May 13, 2020
5.340
5.450
5.165
5.220
830,710
-0.21(-3.87%)
May 12, 2020
5.660
5.704
5.420
5.430
584,226
-0.22(-3.89%)
May 11, 2020
5.720
5.770
5.580
5.650
440,452
-0.12(-2.16%)
May 08, 2020
5.620
5.810
5.590
5.775
514,000
+0.23(+4.05%)
May 07, 2020
5.530
5.610
5.410
5.550
631,372
+0.02(+0.36%)
May 06, 2020
5.650
5.720
5.520
5.530
583,942
-0.12(-2.12%)
May 05, 2020
5.670
5.820
5.620
5.650
636,671
+0.03(+0.53%)
May 04, 2020
5.680
5.690
5.480
5.620
551,208
-0.10(-1.75%)
May 01, 2020
5.740
5.790
5.610
5.720
688,100
-0.08(-1.38%)
Apr 30, 2020
5.860
5.990
5.680
5.800
1,309,176
-0.13(-2.19%)
Apr 29, 2020
5.750
6.100
5.670
5.930
1,745,776
+0.27(+4.77%)
Apr 28, 2020
5.970
6.130
5.470
5.660
4,174,183
-0.90(-13.72%)
Apr 27, 2020
6.880
6.890
6.470
6.560
1,025,295
-0.13(-1.94%)
Apr 24, 2020
6.740
6.800
6.620
6.690
374,500
-0.05(-0.74%)
Apr 23, 2020
6.560
6.840
6.550
6.740
527,445
+0.22(+3.37%)
Apr 22, 2020
6.520
6.730
6.380
6.520
1,036,864
+0.15(+2.35%)
Apr 21, 2020
6.640
6.760
6.360
6.370
826,962
-0.39(-5.77%)
Apr 20, 2020
6.550
6.830
6.490
6.760
1,620,853
+0.11(+1.65%)
Apr 17, 2020
6.800
6.840
6.490
6.650
1,540,300
-0.02(-0.30%)
Apr 16, 2020
6.260
6.700
6.260
6.670
962,567
+0.40(+6.38%)
Apr 15, 2020
6.090
6.355
6.050
6.270
871,321
+0.04(+0.64%)
Apr 14, 2020
6.140
6.590
6.090
6.230
995,775
+0.44(+7.60%)
Apr 13, 2020
6.010
6.060
5.780
5.790
312,757
-0.28(-4.61%)
Apr 09, 2020
5.970
6.110
5.850
6.070
422,700
+0.19(+3.23%)
Apr 08, 2020
6.000
6.040
5.850
5.880
829,844
-0.06(-1.01%)
Apr 07, 2020
5.800
5.970
5.750
5.940
515,360
+0.22(+3.85%)
Apr 06, 2020
5.740
5.820
5.570
5.720
641,617
+0.18(+3.25%)
Apr 03, 2020
5.650
5.760
5.420
5.540
424,600
-0.12(-2.12%)
Apr 02, 2020
5.410
5.740
5.410
5.660
718,859
+0.17(+3.10%)
Apr 01, 2020
5.540
5.630
5.410
5.490
593,215
-0.27(-4.69%)
Mar 31, 2020
5.680
5.800
5.560
5.760
658,203
+0.06(+1.05%)
Mar 30, 2020
5.920
5.930
5.580
5.700
614,677
-0.14(-2.40%)
Mar 27, 2020
5.920
6.150
5.760
5.840
1,970,500
-0.25(-4.11%)
Mar 26, 2020
5.490
6.130
5.490
6.090
1,254,274
+0.62(+11.33%)
Mar 25, 2020
5.470
5.760
5.380
5.470
1,015,907
-0.02(-0.36%)
Mar 24, 2020
5.250
5.500
5.110
5.490
854,318
+0.47(+9.36%)
Mar 23, 2020
5.000
5.130
4.700
5.020
873,455
+0.08(+1.62%)
Mar 20, 2020
5.370
5.980
4.920
4.940
1,360,500
-0.35(-6.62%)
Mar 19, 2020
4.950
5.540
4.950
5.290
907,199
+0.32(+6.44%)
Mar 18, 2020
5.090
5.440
4.740
4.970
719,338
-0.32(-6.05%)
Mar 17, 2020
4.770
5.300
4.620
5.290
991,751
+0.60(+12.79%)
Mar 16, 2020
4.440
4.950
4.440
4.690
611,411
-0.34(-6.76%)
Mar 13, 2020
5.120
5.150
4.750
5.030
879,200
+0.12(+2.44%)
Mar 12, 2020
5.130
5.430
4.900
4.910
880,280
-0.62(-11.21%)
Mar 11, 2020
5.490
5.670
5.340
5.530
620,625
-0.08(-1.43%)
Mar 10, 2020
5.750
5.795
5.360
5.610
791,344
+0.03(+0.54%)
Mar 09, 2020
5.820
5.940
5.570
5.580
924,571
-0.53(-8.67%)
Mar 06, 2020
6.080
6.280
6.000
6.110
2,946,600
-0.13(-2.08%)
Mar 05, 2020
6.200
6.325
6.160
6.240
840,717
-0.12(-1.89%)
Mar 04, 2020
6.100
6.370
6.090
6.360
633,790
+0.34(+5.65%)
Mar 03, 2020
6.040
6.300
5.890
6.020
859,072
-0.03(-0.50%)
Mar 02, 2020
6.170
6.190
5.940
6.050
634,775
-0.09(-1.47%)
Feb 28, 2020
5.900
6.280
5.900
6.140
997,300
+0.05(+0.90%)
Feb 27, 2020
6.120
6.190
5.990
6.085
950,967
-0.21(-3.26%)
Feb 26, 2020
6.320
6.500
6.220
6.290
1,349,861
+0.01(+0.16%)
Feb 25, 2020
6.400
6.490
6.130
6.280
765,031
-0.14(-2.18%)
Feb 24, 2020
6.450
6.500
6.250
6.420
779,002
-0.23(-3.46%)
Feb 21, 2020
6.770
6.770
6.605
6.650
396,100
-0.11(-1.70%)
Feb 20, 2020
6.700
6.835
6.620
6.765
638,303
+0.06(+0.97%)
Feb 19, 2020
6.750
6.830
6.675
6.700
629,401
-0.07(-1.03%)
Feb 18, 2020
6.730
6.799
6.590
6.770
822,714
+0.00(+0.00%)
Feb 14, 2020
6.770
6.855
6.700
6.770
864,700
-0.02(-0.29%)
Feb 13, 2020
6.800
6.870
6.740
6.790
632,136
-0.05(-0.73%)
Feb 12, 2020
6.780
6.980
6.770
6.840
695,521
+0.09(+1.41%)
Feb 11, 2020
6.790
6.970
6.715
6.745
791,228
-0.04(-0.52%)
Feb 10, 2020
6.770
6.820
6.660
6.780
661,914
+0.00(+0.00%)
Feb 07, 2020
6.920
6.955
6.710
6.780
703,900
-0.14(-2.02%)
Feb 06, 2020
7.090
7.120
6.890
6.920
1,424,244
-0.12(-1.70%)
Feb 05, 2020
7.180
7.260
6.920
7.040
1,483,193
-0.08(-1.12%)
Feb 04, 2020
6.900
7.650
6.810
7.120
3,374,783
-0.24(-3.26%)
Feb 03, 2020
7.110
7.460
7.060
7.360
1,493,285
+0.33(+4.62%)
Jan 31, 2020
7.270
7.310
7.030
7.035
570,400
-0.25(-3.50%)
Jan 30, 2020
7.500
7.500
7.130
7.290
948,819
-0.30(-3.95%)
Jan 29, 2020
8.030
8.060
7.570
7.590
746,153
-0.46(-5.71%)
Jan 28, 2020
8.150
8.210
7.980
8.050
669,114
-0.12(-1.47%)
Jan 27, 2020
8.030
8.280
8.000
8.170
661,635
+0.00(+0.00%)
Jan 24, 2020
8.330
8.570
8.130
8.170
759,200
-0.16(-1.92%)
Jan 23, 2020
8.270
8.350
8.230
8.330
956,451
+0.05(+0.66%)
Jan 22, 2020
8.200
8.330
8.155
8.275
958,048
+0.16(+1.91%)
Jan 21, 2020
8.210
8.230
8.000
8.120
424,072
-0.09(-1.10%)
Jan 17, 2020
8.350
8.350
8.165
8.210
284,600
-0.08(-0.97%)
Jan 16, 2020
8.290
8.380
8.130
8.290
443,327
+0.08(+0.97%)
Jan 15, 2020
8.040
8.290
8.040
8.210
540,238
+0.07(+0.86%)
Jan 14, 2020
8.110
8.190
7.982
8.140
477,719
+0.02(+0.25%)
Jan 13, 2020
7.940
8.190
7.920
8.120
680,172
+0.27(+3.44%)
Jan 10, 2020
7.880
7.960
7.770
7.850
387,100
-0.03(-0.38%)
Jan 09, 2020
7.950
8.060
7.850
7.880
557,088
+0.01(+0.13%)
Jan 08, 2020
7.740
7.930
7.730
7.870
386,855
+0.14(+1.81%)
Jan 07, 2020
7.680
7.780
7.660
7.730
576,876
+0.03(+0.32%)
Jan 06, 2020
7.660
7.730
7.540
7.705
596,451
-0.03(-0.32%)
Jan 03, 2020
7.610
7.750
7.600
7.730
620,300
-0.01(-0.13%)
Jan 02, 2020
7.800
7.890
7.690
7.740
317,471
-0.06(-0.77%)
Dec 31, 2019
7.610
7.820
7.610
7.800
759,900
+0.22(+2.90%)
Dec 30, 2019
7.700
7.740
7.400
7.580
646,482
-0.06(-0.79%)
Dec 27, 2019
7.770
7.830
7.610
7.640
405,600
-0.25(-3.17%)
Dec 26, 2019
8.000
8.000
7.770
7.890
300,117
-0.09(-1.13%)
Dec 24, 2019
7.850
7.990
7.810
7.980
347,200
+0.13(+1.66%)
Dec 23, 2019
7.960
7.990
7.835
7.850
267,487
-0.10(-1.26%)
Dec 20, 2019
8.000
8.040
7.860
7.950
1,156,000
-0.05(-0.62%)
Dec 19, 2019
7.900
8.060
7.860
8.000
604,451
+0.08(+1.01%)
Dec 18, 2019
7.930
8.010
7.880
7.920
721,634
-0.02(-0.25%)
Dec 17, 2019
7.890
7.960
7.820
7.940
397,460
+0.06(+0.76%)
Dec 16, 2019
7.960
8.140
7.840
7.880
904,811
-0.07(-0.82%)
Dec 13, 2019
8.150
8.255
7.905
7.945
844,500
-0.25(-3.11%)
Dec 12, 2019
8.180
8.390
8.155
8.200
776,853
+0.05(+0.61%)
Dec 11, 2019
8.230
8.240
8.100
8.150
393,049
-0.05(-0.61%)
Dec 10, 2019
8.220
8.280
8.085
8.200
753,424
-0.03(-0.36%)
Dec 09, 2019
8.200
8.278
8.190
8.230
369,023
+0.04(+0.43%)
Dec 06, 2019
8.080
8.310
8.040
8.195
1,238,300
+0.19(+2.31%)
Dec 05, 2019
8.100
8.110
8.000
8.010
277,046
-0.06(-0.74%)
Dec 04, 2019
8.100
8.140
8.020
8.070
449,667
+0.01(+0.12%)
Dec 03, 2019
8.050
8.100
7.965
8.060
913,475
-0.07(-0.86%)
Dec 02, 2019
8.300
8.300
8.050
8.130
320,275
-0.13(-1.57%)
Nov 29, 2019
8.110
8.290
8.020
8.260
278,400
+0.15(+1.85%)
Nov 27, 2019
8.220
8.300
8.065
8.110
392,300
-0.06(-0.73%)
Nov 26, 2019
8.240
8.360
8.090
8.170
680,315
-0.07(-0.85%)
Nov 25, 2019
8.000
8.270
8.000
8.240
618,137
+0.24(+3.00%)
Nov 22, 2019
8.030
8.040
7.891
8.000
343,700
+0.01(+0.13%)
Nov 21, 2019
7.990
8.085
7.924
7.990
566,478
+0.04(+0.50%)
Nov 20, 2019
7.920
8.020
7.840
7.950
856,830
+0.03(+0.38%)
Nov 19, 2019
7.890
8.010
7.790
7.920
434,409
+0.06(+0.83%)
Nov 18, 2019
7.790
7.890
7.740
7.855
985,138
-0.04(-0.57%)
Nov 15, 2019
7.880
7.930
7.640
7.900
372,300
+0.06(+0.77%)
Nov 14, 2019
8.100
8.120
7.780
7.840
675,314
-0.28(-3.45%)
Nov 13, 2019
8.200
8.245
8.070
8.120
606,567
-0.11(-1.34%)
Nov 12, 2019
7.930
8.370
7.890
8.230
2,480,250
+0.25(+3.13%)
Nov 11, 2019
7.810
8.030
7.640
7.980
408,259
-0.04(-0.50%)
Nov 08, 2019
7.940
8.075
7.870
8.020
767,300
+0.06(+0.75%)
Nov 07, 2019
7.960
8.037
7.900
7.960
377,972
+0.09(+1.14%)
Nov 06, 2019
7.990
8.005
7.850
7.870
490,752
-0.11(-1.38%)
Nov 05, 2019
8.000
8.020
7.910
7.980
594,401
+0.03(+0.38%)
Nov 04, 2019
8.000
8.110
7.940
7.950
792,159
-0.05(-0.62%)
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
.