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
Arlo Technologies Inc
(NY:
ARLO
)
13.18
-0.23 (-1.72%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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 (%)
Nov 29, 2019
3.130
3.460
3.130
3.460
822,200
+0.27(+8.46%)
Nov 27, 2019
2.940
3.210
2.940
3.190
889,200
+0.27(+9.25%)
Nov 26, 2019
2.890
3.000
2.850
2.920
1,576,726
+0.04(+1.39%)
Nov 25, 2019
2.850
3.000
2.810
2.880
771,600
+0.05(+1.77%)
Nov 22, 2019
2.730
2.840
2.690
2.830
488,500
+0.14(+5.20%)
Nov 21, 2019
2.780
2.790
2.660
2.690
699,535
-0.06(-2.18%)
Nov 20, 2019
2.750
2.820
2.720
2.750
652,898
-0.01(-0.36%)
Nov 19, 2019
2.800
2.850
2.750
2.760
718,793
-0.03(-1.08%)
Nov 18, 2019
2.930
2.930
2.790
2.790
627,453
-0.15(-5.10%)
Nov 15, 2019
2.990
2.990
2.900
2.940
715,000
-0.04(-1.34%)
Nov 14, 2019
2.970
3.041
2.955
2.980
619,026
+0.00(+0.00%)
Nov 13, 2019
3.100
3.120
2.950
2.980
1,102,552
+0.05(+1.71%)
Nov 12, 2019
2.770
3.000
2.710
2.930
1,223,130
+0.25(+9.33%)
Nov 11, 2019
2.850
2.950
2.660
2.680
1,416,330
-0.16(-5.63%)
Nov 08, 2019
3.310
3.370
2.780
2.840
2,296,400
-0.62(-17.92%)
Nov 07, 2019
3.420
3.550
3.380
3.460
1,700,753
+0.07(+2.06%)
Nov 06, 2019
3.450
3.450
3.280
3.390
506,387
-0.05(-1.45%)
Nov 05, 2019
3.400
3.485
3.375
3.440
507,830
+0.05(+1.47%)
Nov 04, 2019
3.490
3.510
3.330
3.390
895,411
-0.03(-0.88%)
Nov 01, 2019
3.420
3.520
3.390
3.420
332,800
+0.01(+0.29%)
Oct 31, 2019
3.480
3.500
3.330
3.410
442,259
-0.07(-2.01%)
Oct 30, 2019
3.570
3.630
3.480
3.480
295,027
-0.09(-2.52%)
Oct 29, 2019
3.560
3.630
3.520
3.570
676,682
+0.02(+0.56%)
Oct 28, 2019
3.530
3.590
3.520
3.550
368,160
+0.05(+1.43%)
Oct 25, 2019
3.550
3.580
3.480
3.500
446,500
-0.02(-0.57%)
Oct 24, 2019
3.590
3.600
3.490
3.520
910,272
+0.10(+2.92%)
Oct 23, 2019
3.370
3.560
3.360
3.420
332,533
+0.01(+0.29%)
Oct 22, 2019
3.420
3.455
3.300
3.410
431,142
+0.01(+0.29%)
Oct 21, 2019
3.510
3.600
3.400
3.400
320,646
-0.06(-1.73%)
Oct 18, 2019
3.480
3.530
3.430
3.460
314,700
-0.05(-1.42%)
Oct 17, 2019
3.540
3.550
3.450
3.510
393,404
+0.02(+0.57%)
Oct 16, 2019
3.390
3.565
3.390
3.490
432,702
+0.10(+2.95%)
Oct 15, 2019
3.300
3.460
3.270
3.390
534,750
+0.09(+2.73%)
Oct 14, 2019
3.200
3.360
3.130
3.300
370,590
+0.10(+3.12%)
Oct 11, 2019
3.080
3.260
3.080
3.200
428,000
+0.14(+4.58%)
Oct 10, 2019
3.140
3.195
2.940
3.060
500,596
-0.09(-2.86%)
Oct 09, 2019
3.360
3.360
3.140
3.150
556,358
-0.17(-5.12%)
Oct 08, 2019
3.330
3.360
3.250
3.320
246,789
-0.05(-1.48%)
Oct 07, 2019
3.200
3.430
3.200
3.370
377,124
+0.12(+3.69%)
Oct 04, 2019
3.110
3.265
3.090
3.250
365,700
+0.08(+2.52%)
Oct 03, 2019
3.230
3.260
3.090
3.170
522,054
-0.09(-2.76%)
Oct 02, 2019
3.450
3.450
3.150
3.260
643,750
-0.01(-0.31%)
Oct 01, 2019
3.440
3.550
3.180
3.270
527,061
-0.14(-4.11%)
Sep 30, 2019
3.480
3.490
3.355
3.410
384,115
-0.07(-2.01%)
Sep 27, 2019
3.440
3.510
3.335
3.480
754,100
+0.04(+1.16%)
Sep 26, 2019
3.450
3.480
3.390
3.440
218,971
-0.06(-1.71%)
Sep 25, 2019
3.330
3.510
3.245
3.500
415,697
+0.16(+4.79%)
Sep 24, 2019
3.630
3.650
3.320
3.340
733,629
-0.30(-8.24%)
Sep 23, 2019
3.610
3.650
3.550
3.640
490,984
+0.01(+0.28%)
Sep 20, 2019
3.640
3.700
3.600
3.630
681,700
-0.01(-0.27%)
Sep 19, 2019
3.650
3.680
3.620
3.640
543,279
+0.00(+0.00%)
Sep 18, 2019
3.640
3.690
3.550
3.640
441,688
+0.00(+0.00%)
Sep 17, 2019
3.700
3.720
3.520
3.640
365,660
-0.07(-1.89%)
Sep 16, 2019
3.590
3.750
3.550
3.710
765,487
+0.11(+3.06%)
Sep 13, 2019
3.780
3.780
3.550
3.600
1,156,200
-0.14(-3.74%)
Sep 12, 2019
3.690
3.770
3.600
3.740
690,222
+0.06(+1.63%)
Sep 11, 2019
3.550
3.723
3.500
3.680
856,410
+0.16(+4.55%)
Sep 10, 2019
3.390
3.540
3.340
3.520
579,908
+0.12(+3.53%)
Sep 09, 2019
3.380
3.470
3.358
3.400
410,813
+0.05(+1.49%)
Sep 06, 2019
3.270
3.400
3.270
3.350
435,400
+0.10(+3.08%)
Sep 05, 2019
3.220
3.380
3.210
3.250
580,014
+0.09(+2.85%)
Sep 04, 2019
3.270
3.300
3.130
3.160
339,756
-0.07(-2.17%)
Sep 03, 2019
3.110
3.265
3.080
3.230
719,094
+0.09(+2.87%)
Aug 30, 2019
3.010
3.210
3.010
3.140
809,600
+0.14(+4.67%)
Aug 29, 2019
2.900
3.050
2.860
3.000
482,454
+0.12(+4.17%)
Aug 28, 2019
2.820
2.880
2.790
2.880
376,728
+0.04(+1.41%)
Aug 27, 2019
2.800
2.850
2.770
2.840
1,066,122
+0.08(+2.90%)
Aug 26, 2019
2.750
2.860
2.725
2.760
451,107
+0.04(+1.47%)
Aug 23, 2019
2.890
2.890
2.710
2.720
655,700
-0.17(-5.88%)
Aug 22, 2019
2.960
2.970
2.865
2.890
337,574
-0.04(-1.37%)
Aug 21, 2019
2.970
3.040
2.920
2.930
427,930
+0.01(+0.34%)
Aug 20, 2019
2.920
3.010
2.920
2.920
447,799
-0.03(-1.02%)
Aug 19, 2019
3.050
3.070
2.920
2.950
459,340
-0.03(-1.01%)
Aug 16, 2019
2.820
3.040
2.760
2.980
799,400
+0.18(+6.43%)
Aug 15, 2019
2.950
2.950
2.780
2.800
785,323
-0.13(-4.44%)
Aug 14, 2019
3.000
3.000
2.850
2.930
682,368
-0.14(-4.56%)
Aug 13, 2019
3.010
3.100
2.970
3.070
656,448
+0.07(+2.33%)
Aug 12, 2019
3.030
3.110
2.980
3.000
450,014
-0.07(-2.28%)
Aug 09, 2019
3.160
3.160
3.020
3.070
744,900
-0.13(-4.06%)
Aug 08, 2019
3.140
3.220
2.905
3.200
1,094,324
+0.13(+4.23%)
Aug 07, 2019
3.550
3.570
2.710
3.070
3,072,672
-0.66(-17.69%)
Aug 06, 2019
3.940
4.010
3.680
3.730
822,468
-0.18(-4.60%)
Aug 05, 2019
4.110
4.110
3.850
3.910
698,401
-0.29(-6.90%)
Aug 02, 2019
4.320
4.370
4.170
4.200
482,200
-0.17(-3.89%)
Aug 01, 2019
4.290
4.489
4.270
4.370
571,698
+0.07(+1.63%)
Jul 31, 2019
4.400
4.560
4.270
4.300
563,720
-0.11(-2.49%)
Jul 30, 2019
4.340
4.455
4.280
4.410
355,046
+0.04(+0.92%)
Jul 29, 2019
4.340
4.428
4.200
4.370
607,477
+0.04(+0.92%)
Jul 26, 2019
3.950
4.350
3.950
4.330
817,600
+0.39(+9.90%)
Jul 25, 2019
3.990
4.080
3.910
3.940
887,930
-0.07(-1.75%)
Jul 24, 2019
3.910
4.015
3.800
4.010
1,536,695
+0.10(+2.56%)
Jul 23, 2019
4.120
4.165
3.900
3.910
799,528
-0.19(-4.63%)
Jul 22, 2019
4.040
4.125
3.910
4.100
883,495
+0.06(+1.49%)
Jul 19, 2019
4.130
4.150
4.030
4.040
1,140,000
-0.09(-2.18%)
Jul 18, 2019
4.130
4.160
4.030
4.130
643,308
+0.02(+0.49%)
Jul 17, 2019
4.190
4.210
4.100
4.110
540,955
-0.09(-2.14%)
Jul 16, 2019
4.200
4.240
4.080
4.200
572,143
-0.02(-0.47%)
Jul 15, 2019
4.350
4.359
4.140
4.220
795,776
-0.13(-2.99%)
Jul 12, 2019
4.300
4.370
4.210
4.350
433,600
+0.07(+1.64%)
Jul 11, 2019
4.300
4.350
4.200
4.280
365,624
-0.02(-0.47%)
Jul 10, 2019
4.380
4.450
4.270
4.300
847,945
-0.09(-2.05%)
Jul 09, 2019
4.250
4.410
4.190
4.390
381,177
+0.12(+2.81%)
Jul 08, 2019
4.320
4.350
4.190
4.270
299,236
-0.07(-1.61%)
Jul 05, 2019
4.420
4.432
4.220
4.340
478,300
-0.14(-3.13%)
Jul 03, 2019
4.360
4.505
4.350
4.480
383,900
+0.15(+3.46%)
Jul 02, 2019
4.160
4.350
4.120
4.330
672,015
+0.18(+4.34%)
Jul 01, 2019
4.040
4.160
4.020
4.150
2,175,276
+0.14(+3.49%)
Jun 28, 2019
3.980
4.100
3.910
4.010
2,396,200
+0.06(+1.52%)
Jun 27, 2019
3.920
3.950
3.870
3.950
428,211
+0.04(+1.02%)
Jun 26, 2019
4.010
4.090
3.900
3.910
379,566
-0.10(-2.49%)
Jun 25, 2019
3.950
4.075
3.910
4.010
835,158
+0.08(+2.04%)
Jun 24, 2019
4.120
4.160
3.910
3.930
851,931
-0.22(-5.30%)
Jun 21, 2019
4.000
4.170
3.990
4.150
1,128,000
+0.12(+2.98%)
Jun 20, 2019
4.050
4.130
4.000
4.030
712,820
+0.04(+1.00%)
Jun 19, 2019
3.910
4.030
3.860
3.990
746,739
+0.10(+2.57%)
Jun 18, 2019
3.950
4.040
3.830
3.890
670,718
+0.00(+0.00%)
Jun 17, 2019
3.690
3.890
3.650
3.890
690,740
+0.18(+4.85%)
Jun 14, 2019
3.740
3.810
3.670
3.710
399,700
-0.04(-1.07%)
Jun 13, 2019
3.640
3.780
3.605
3.750
449,754
+0.12(+3.31%)
Jun 12, 2019
3.610
3.670
3.595
3.630
311,200
+0.00(+0.00%)
Jun 11, 2019
3.650
3.690
3.610
3.630
415,202
+0.01(+0.28%)
Jun 10, 2019
3.680
3.750
3.610
3.620
566,805
-0.03(-0.82%)
Jun 07, 2019
3.580
3.700
3.510
3.650
632,800
+0.08(+2.24%)
Jun 06, 2019
3.560
3.600
3.400
3.570
402,129
+0.00(+0.00%)
Jun 05, 2019
3.670
3.700
3.540
3.570
245,215
-0.06(-1.65%)
Jun 04, 2019
3.440
3.630
3.415
3.630
586,043
+0.21(+6.14%)
Jun 03, 2019
3.410
3.430
3.282
3.420
875,782
-0.01(-0.29%)
May 31, 2019
3.550
3.600
3.390
3.430
987,600
-0.20(-5.51%)
May 30, 2019
3.740
3.790
3.629
3.630
517,825
-0.08(-2.16%)
May 29, 2019
3.750
3.790
3.660
3.710
609,737
-0.05(-1.33%)
May 28, 2019
3.870
3.900
3.750
3.760
541,208
-0.11(-2.84%)
May 24, 2019
3.920
3.950
3.800
3.870
325,600
-0.01(-0.26%)
May 23, 2019
4.000
4.010
3.800
3.880
853,636
-0.16(-3.96%)
May 22, 2019
4.020
4.100
3.960
4.040
488,253
+0.02(+0.50%)
May 21, 2019
4.000
4.150
3.990
4.020
614,216
+0.04(+1.01%)
May 20, 2019
4.110
4.120
3.970
3.980
482,592
-0.14(-3.40%)
May 17, 2019
4.160
4.200
4.100
4.120
1,060,600
-0.09(-2.14%)
May 16, 2019
4.260
4.300
4.150
4.210
625,400
-0.05(-1.17%)
May 15, 2019
3.980
4.360
3.940
4.260
1,832,248
+0.23(+5.71%)
May 14, 2019
3.940
4.090
3.920
4.030
698,897
+0.13(+3.33%)
May 13, 2019
4.020
4.027
3.885
3.900
607,291
-0.19(-4.65%)
May 10, 2019
3.950
4.100
3.900
4.090
600,200
+0.10(+2.51%)
May 09, 2019
3.890
4.010
3.840
3.990
641,128
+0.06(+1.53%)
May 08, 2019
3.910
3.990
3.845
3.930
692,126
+0.03(+0.77%)
May 07, 2019
4.030
4.050
3.900
3.900
594,263
-0.17(-4.18%)
May 06, 2019
3.990
4.100
3.910
4.070
774,484
-0.01(-0.25%)
May 03, 2019
4.060
4.197
4.000
4.080
1,172,200
+0.05(+1.24%)
May 02, 2019
4.110
4.239
4.010
4.030
1,194,500
-0.12(-2.89%)
May 01, 2019
4.410
4.660
4.140
4.150
3,327,443
+0.18(+4.53%)
Apr 30, 2019
3.930
4.000
3.830
3.970
1,139,297
+0.04(+1.02%)
Apr 29, 2019
3.850
4.050
3.800
3.930
637,232
+0.08(+2.08%)
Apr 26, 2019
3.800
3.880
3.750
3.850
484,600
+0.06(+1.58%)
Apr 25, 2019
3.940
3.940
3.710
3.790
1,133,446
-0.16(-4.05%)
Apr 24, 2019
4.070
4.110
3.935
3.950
448,504
-0.12(-2.95%)
Apr 23, 2019
3.930
4.190
3.920
4.070
935,676
+0.17(+4.36%)
Apr 22, 2019
3.880
3.910
3.760
3.900
464,008
+0.01(+0.26%)
Apr 18, 2019
3.900
3.925
3.850
3.890
405,700
-0.03(-0.77%)
Apr 17, 2019
3.920
3.980
3.860
3.920
447,940
+0.01(+0.26%)
Apr 16, 2019
3.990
3.993
3.880
3.910
462,983
-0.07(-1.76%)
Apr 15, 2019
3.940
4.020
3.900
3.980
449,413
+0.05(+1.27%)
Apr 12, 2019
4.030
4.060
3.890
3.930
571,100
-0.08(-2.00%)
Apr 11, 2019
4.160
4.160
3.950
4.010
735,504
-0.13(-3.14%)
Apr 10, 2019
4.100
4.220
4.070
4.140
854,715
+0.06(+1.47%)
Apr 09, 2019
4.160
4.200
4.050
4.080
689,730
-0.08(-1.92%)
Apr 08, 2019
4.240
4.240
4.120
4.160
588,946
-0.10(-2.35%)
Apr 05, 2019
4.150
4.300
4.100
4.260
910,100
+0.12(+2.90%)
Apr 04, 2019
4.150
4.190
4.060
4.140
762,363
+0.01(+0.24%)
Apr 03, 2019
4.170
4.210
4.100
4.130
541,461
+0.00(+0.00%)
Apr 02, 2019
4.270
4.300
4.110
4.130
820,005
-0.12(-2.82%)
Apr 01, 2019
4.150
4.320
4.090
4.250
964,231
+0.12(+2.91%)
Mar 29, 2019
4.170
4.200
4.070
4.130
934,700
-0.02(-0.48%)
Mar 28, 2019
4.140
4.180
4.050
4.150
1,117,266
+0.02(+0.48%)
Mar 27, 2019
4.160
4.230
4.080
4.130
1,699,173
+0.00(+0.00%)
Mar 26, 2019
4.130
4.150
3.960
4.130
1,557,037
+0.03(+0.73%)
Mar 25, 2019
4.050
4.190
3.835
4.100
1,989,640
+0.01(+0.24%)
Mar 22, 2019
4.190
4.210
4.000
4.090
1,422,300
-0.13(-3.08%)
Mar 21, 2019
4.090
4.230
4.060
4.220
944,722
+0.13(+3.18%)
Mar 20, 2019
4.150
4.180
4.080
4.090
823,321
-0.06(-1.45%)
Mar 19, 2019
4.340
4.340
4.130
4.150
1,361,973
-0.18(-4.16%)
Mar 18, 2019
4.390
4.405
4.310
4.330
1,219,927
-0.03(-0.69%)
Mar 15, 2019
4.290
4.400
4.240
4.360
1,718,600
+0.08(+1.87%)
Mar 14, 2019
4.290
4.300
4.030
4.280
2,112,518
-0.03(-0.70%)
Mar 13, 2019
4.450
4.490
4.290
4.310
1,475,970
-0.11(-2.49%)
Mar 12, 2019
4.490
4.550
4.350
4.420
1,015,915
-0.06(-1.34%)
Mar 11, 2019
4.400
4.500
4.330
4.480
916,766
+0.12(+2.75%)
Mar 08, 2019
4.350
4.420
4.280
4.360
1,366,700
+0.00(+0.00%)
Mar 07, 2019
4.600
4.600
4.330
4.360
1,264,672
-0.25(-5.42%)
Mar 06, 2019
4.780
4.800
4.560
4.610
1,790,148
-0.16(-3.35%)
Mar 05, 2019
4.580
4.840
4.520
4.770
2,179,165
+0.21(+4.61%)
Mar 04, 2019
4.420
4.580
4.145
4.560
2,808,859
+0.10(+2.24%)
Mar 01, 2019
4.350
4.490
4.340
4.460
2,443,000
+0.13(+3.00%)
Feb 28, 2019
4.140
4.380
3.990
4.330
2,799,551
+0.21(+5.10%)
Feb 27, 2019
4.200
4.240
4.100
4.120
1,871,711
-0.08(-1.90%)
Feb 26, 2019
4.190
4.280
4.010
4.200
4,578,374
+0.21(+5.26%)
Feb 25, 2019
3.990
4.100
3.860
3.990
2,886,843
+0.00(+0.00%)
Feb 22, 2019
3.980
4.145
3.910
3.990
3,828,800
-0.07(-1.72%)
Feb 21, 2019
3.940
4.150
3.750
4.060
4,888,472
+0.11(+2.78%)
Feb 20, 2019
3.720
4.020
3.600
3.950
7,461,570
+0.25(+6.76%)
Feb 19, 2019
3.620
3.780
3.600
3.700
2,177,898
+0.02(+0.54%)
Feb 15, 2019
3.750
3.850
3.580
3.680
2,725,000
-0.08(-2.13%)
Feb 14, 2019
3.570
3.820
3.460
3.760
3,802,543
+0.16(+4.44%)
Feb 13, 2019
3.660
3.710
3.570
3.600
2,582,141
-0.08(-2.17%)
Feb 12, 2019
3.720
3.740
3.370
3.680
7,940,456
+0.00(+0.00%)
Feb 11, 2019
3.700
3.850
3.620
3.680
4,926,983
+0.02(+0.55%)
Feb 08, 2019
3.800
3.800
3.620
3.660
9,652,700
-0.11(-2.92%)
Feb 07, 2019
3.890
4.050
3.650
3.770
9,366,234
-0.09(-2.33%)
Feb 06, 2019
5.070
5.170
3.720
3.860
24,172,400
-3.71(-49.01%)
Feb 05, 2019
7.230
7.610
7.000
7.570
3,479,412
+0.40(+5.58%)
Feb 04, 2019
7.450
7.550
6.970
7.170
1,523,621
-0.26(-3.50%)
Feb 01, 2019
7.180
7.820
7.150
7.430
3,136,300
+0.24(+3.34%)
Jan 31, 2019
6.870
7.240
6.820
7.190
2,003,752
+0.29(+4.20%)
Jan 30, 2019
7.070
7.130
6.840
6.900
1,163,728
-0.19(-2.68%)
Jan 29, 2019
6.880
7.240
6.730
7.090
2,901,529
+0.21(+3.05%)
Jan 28, 2019
6.750
6.980
6.600
6.880
2,297,605
+0.08(+1.18%)
Jan 25, 2019
7.050
7.145
6.775
6.800
1,066,800
-0.24(-3.41%)
Jan 24, 2019
7.320
7.460
6.950
7.040
1,534,791
-0.27(-3.69%)
Jan 23, 2019
7.570
7.830
7.280
7.310
1,108,990
-0.21(-2.79%)
Jan 22, 2019
7.490
7.730
7.315
7.520
1,096,189
-0.02(-0.27%)
Jan 18, 2019
7.830
7.890
7.450
7.540
967,400
-0.34(-4.31%)
Jan 17, 2019
7.720
7.940
7.620
7.880
1,157,032
+0.18(+2.34%)
Jan 16, 2019
7.450
7.740
7.370
7.700
1,459,178
+0.22(+2.94%)
Jan 15, 2019
7.280
7.850
7.240
7.480
1,626,337
+0.21(+2.89%)
Jan 14, 2019
7.930
7.930
7.050
7.270
1,824,120
-0.63(-7.97%)
Jan 11, 2019
7.850
8.130
7.760
7.900
1,942,500
+0.09(+1.15%)
Jan 10, 2019
7.720
8.100
7.660
7.810
2,082,469
+0.06(+0.77%)
Jan 09, 2019
8.300
8.520
7.660
7.750
2,959,105
-0.51(-6.17%)
Jan 08, 2019
8.790
8.990
8.180
8.260
3,449,636
-0.54(-6.14%)
Jan 07, 2019
8.950
9.267
8.765
8.800
4,301,854
-0.20(-2.22%)
Jan 04, 2019
9.270
9.510
8.720
9.000
2,882,300
-0.12(-1.32%)
Jan 03, 2019
9.960
10.00
8.600
9.120
1,811,154
-1.00(-9.88%)
Jan 02, 2019
9.830
10.50
9.470
10.12
4,336,712
+0.14(+1.40%)
Dec 31, 2018
10.68
11.07
9.740
9.980
627,700
-0.69(-6.47%)
Dec 28, 2018
10.70
11.75
10.52
10.67
589,500
-0.07(-0.65%)
Dec 27, 2018
9.720
10.76
9.720
10.74
571,060
+0.79(+7.94%)
Dec 26, 2018
9.080
10.00
9.080
9.950
651,193
+0.77(+8.39%)
Dec 24, 2018
9.160
9.570
9.100
9.180
206,100
-0.22(-2.34%)
Dec 21, 2018
10.06
10.06
8.970
9.400
518,900
-0.14(-1.47%)
Dec 20, 2018
9.520
9.730
9.280
9.540
324,447
-0.17(-1.75%)
Dec 19, 2018
9.700
10.15
9.610
9.710
428,480
-0.09(-0.92%)
Dec 18, 2018
9.710
10.02
9.660
9.800
345,022
+0.08(+0.82%)
Dec 17, 2018
9.890
9.970
9.660
9.720
391,157
-0.15(-1.52%)
Dec 14, 2018
9.450
10.08
9.450
9.870
576,500
+0.23(+2.39%)
Dec 13, 2018
9.580
9.820
9.500
9.640
410,339
+0.11(+1.15%)
Dec 12, 2018
9.930
10.08
9.520
9.530
322,420
-0.33(-3.35%)
Dec 11, 2018
9.690
10.04
9.680
9.860
277,989
+0.27(+2.82%)
Dec 10, 2018
9.040
9.660
9.030
9.590
174,723
+0.55(+6.08%)
Dec 07, 2018
9.110
9.320
8.800
9.040
443,800
+0.09(+1.01%)
Dec 06, 2018
8.970
9.260
8.760
8.950
488,924
+0.15(+1.70%)
Dec 04, 2018
9.300
9.460
8.790
8.800
1,202,800
-0.48(-5.17%)
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
.