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
Fossil Group
(NQ:
FOSL
)
1.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 30, 2020
11.21
11.25
10.48
10.60
905,274
-0.55(-4.93%)
Nov 27, 2020
11.76
11.77
11.01
11.15
585,900
-0.44(-3.80%)
Nov 25, 2020
11.32
11.87
11.15
11.59
759,300
+0.06(+0.52%)
Nov 24, 2020
11.81
12.18
11.42
11.53
1,460,536
-0.05(-0.43%)
Nov 23, 2020
11.19
12.00
10.93
11.58
2,004,704
+0.49(+4.42%)
Nov 20, 2020
11.95
12.20
10.84
11.09
2,393,400
-0.83(-6.96%)
Nov 19, 2020
10.65
12.04
10.38
11.92
2,932,558
+1.24(+11.61%)
Nov 18, 2020
10.65
11.06
10.32
10.68
2,519,611
-0.03(-0.28%)
Nov 17, 2020
8.770
10.82
8.470
10.71
7,542,664
+1.72(+19.13%)
Nov 16, 2020
8.110
9.550
7.760
8.990
7,225,050
+1.22(+15.70%)
Nov 13, 2020
7.560
7.890
7.020
7.770
3,029,500
+0.34(+4.58%)
Nov 12, 2020
7.170
8.240
7.120
7.430
14,760,857
+1.46(+24.46%)
Nov 11, 2020
6.390
6.440
5.910
5.970
3,661,880
-0.32(-5.09%)
Nov 10, 2020
6.500
6.590
6.090
6.290
1,249,590
-0.15(-2.33%)
Nov 09, 2020
6.570
6.960
6.440
6.440
1,207,876
+0.51(+8.60%)
Nov 06, 2020
6.240
6.270
5.890
5.930
752,300
-0.39(-6.17%)
Nov 05, 2020
6.070
6.395
6.000
6.320
876,864
+0.42(+7.12%)
Nov 04, 2020
6.130
6.170
5.800
5.900
836,364
-0.39(-6.20%)
Nov 03, 2020
5.870
6.320
5.780
6.290
821,974
+0.56(+9.77%)
Nov 02, 2020
5.780
5.835
5.630
5.730
633,942
+0.02(+0.35%)
Oct 30, 2020
6.100
6.160
5.650
5.710
870,800
-0.40(-6.55%)
Oct 29, 2020
5.750
6.150
5.710
6.110
856,469
+0.37(+6.45%)
Oct 28, 2020
6.110
6.330
5.650
5.740
1,289,645
-0.66(-10.31%)
Oct 27, 2020
6.270
6.490
6.170
6.400
855,139
+0.16(+2.56%)
Oct 26, 2020
5.940
6.620
5.910
6.240
1,808,420
+0.16(+2.63%)
Oct 23, 2020
6.280
6.400
5.870
6.080
1,198,100
-0.22(-3.49%)
Oct 22, 2020
5.760
6.320
5.690
6.300
1,168,228
+0.53(+9.19%)
Oct 21, 2020
5.680
5.800
5.540
5.770
611,037
+0.06(+1.05%)
Oct 20, 2020
5.680
5.900
5.602
5.710
754,843
+0.09(+1.60%)
Oct 19, 2020
5.700
5.880
5.590
5.620
1,146,403
-0.06(-1.06%)
Oct 16, 2020
5.790
5.970
5.515
5.680
1,072,500
-0.04(-0.70%)
Oct 15, 2020
5.770
5.840
5.480
5.720
1,383,782
-0.16(-2.72%)
Oct 14, 2020
6.090
6.420
5.880
5.880
1,132,312
-0.15(-2.49%)
Oct 13, 2020
6.540
6.570
5.840
6.030
1,893,946
-0.43(-6.66%)
Oct 12, 2020
6.760
6.880
6.440
6.460
1,073,237
-0.27(-4.01%)
Oct 09, 2020
6.440
6.920
6.360
6.730
2,010,900
+0.33(+5.16%)
Oct 08, 2020
7.120
7.220
6.330
6.400
2,415,040
-0.60(-8.57%)
Oct 07, 2020
6.450
7.020
6.330
7.000
2,189,981
+0.69(+10.94%)
Oct 06, 2020
6.500
6.850
6.280
6.310
1,832,450
-0.22(-3.37%)
Oct 05, 2020
5.870
6.610
5.870
6.530
3,321,749
+0.62(+10.49%)
Oct 02, 2020
5.550
5.950
5.510
5.910
629,100
+0.14(+2.43%)
Oct 01, 2020
5.900
5.910
5.695
5.770
907,004
+0.03(+0.52%)
Sep 30, 2020
5.840
6.010
5.690
5.740
1,200,082
-0.04(-0.69%)
Sep 29, 2020
6.200
6.230
5.620
5.780
1,714,204
-0.43(-6.92%)
Sep 28, 2020
6.220
6.420
6.140
6.210
1,040,639
+0.14(+2.31%)
Sep 25, 2020
6.490
6.510
6.000
6.070
1,506,900
-0.49(-7.47%)
Sep 24, 2020
7.110
7.110
6.550
6.560
1,079,679
-0.47(-6.69%)
Sep 23, 2020
7.560
7.600
7.025
7.030
845,294
-0.36(-4.87%)
Sep 22, 2020
7.500
7.690
7.330
7.390
622,577
-0.08(-1.07%)
Sep 21, 2020
7.800
7.910
7.400
7.470
1,283,415
-0.64(-7.89%)
Sep 18, 2020
8.220
8.230
7.860
8.110
1,378,200
-0.03(-0.31%)
Sep 17, 2020
8.340
8.590
7.950
8.135
2,105,008
-0.33(-3.84%)
Sep 16, 2020
7.570
8.810
7.567
8.460
5,255,545
+0.96(+12.80%)
Sep 15, 2020
7.350
7.700
7.340
7.500
1,018,014
+0.19(+2.60%)
Sep 14, 2020
7.220
7.568
7.100
7.310
1,189,417
+0.09(+1.25%)
Sep 11, 2020
7.010
7.250
6.935
7.220
660,800
+0.23(+3.29%)
Sep 10, 2020
7.050
7.320
6.970
6.990
774,051
-0.08(-1.13%)
Sep 09, 2020
6.790
7.140
6.420
7.070
1,054,771
+0.35(+5.21%)
Sep 08, 2020
6.420
6.870
6.340
6.720
1,064,040
+0.09(+1.36%)
Sep 04, 2020
7.000
7.040
6.170
6.630
1,545,800
-0.32(-4.54%)
Sep 03, 2020
6.790
7.140
6.711
6.945
1,569,427
+0.15(+2.13%)
Sep 02, 2020
6.580
6.830
6.440
6.800
1,053,980
+0.25(+3.82%)
Sep 01, 2020
6.380
6.620
6.210
6.550
1,170,041
+0.12(+1.87%)
Aug 31, 2020
6.110
6.450
5.940
6.430
1,607,985
+0.32(+5.24%)
Aug 28, 2020
5.640
6.270
5.582
6.110
1,496,400
+0.53(+9.50%)
Aug 27, 2020
5.580
5.870
5.520
5.580
670,170
+0.01(+0.18%)
Aug 26, 2020
5.880
5.940
5.540
5.570
1,132,821
-0.31(-5.27%)
Aug 25, 2020
5.950
5.950
5.680
5.880
877,609
+0.04(+0.68%)
Aug 24, 2020
5.440
5.900
5.360
5.840
1,180,407
+0.47(+8.75%)
Aug 21, 2020
5.600
5.640
5.300
5.370
1,076,500
-0.25(-4.45%)
Aug 20, 2020
5.210
5.690
5.150
5.620
1,126,522
+0.27(+5.05%)
Aug 19, 2020
5.590
5.660
5.200
5.350
1,434,006
-0.21(-3.78%)
Aug 18, 2020
5.760
5.760
5.320
5.560
1,328,967
-0.16(-2.80%)
Aug 17, 2020
5.490
5.770
5.370
5.720
1,937,123
+0.10(+1.78%)
Aug 14, 2020
5.080
5.930
5.080
5.620
3,387,300
+0.32(+6.04%)
Aug 13, 2020
5.000
5.490
4.770
5.300
4,954,129
+0.66(+14.22%)
Aug 12, 2020
4.800
4.810
4.460
4.640
2,203,100
-0.17(-3.53%)
Aug 11, 2020
4.520
4.900
4.500
4.810
1,948,312
+0.40(+9.07%)
Aug 10, 2020
4.080
4.590
4.020
4.410
1,513,202
+0.39(+9.70%)
Aug 07, 2020
4.010
4.142
3.901
4.020
1,429,300
-0.12(-2.90%)
Aug 06, 2020
3.930
4.150
3.910
4.140
1,944,861
+0.04(+0.98%)
Aug 05, 2020
3.550
4.130
3.520
4.100
3,088,909
+0.64(+18.50%)
Aug 04, 2020
3.370
3.490
3.320
3.460
789,338
+0.11(+3.28%)
Aug 03, 2020
3.350
3.500
3.190
3.350
1,370,159
+0.04(+1.21%)
Jul 31, 2020
3.510
3.540
3.210
3.310
1,549,000
-0.12(-3.50%)
Jul 30, 2020
3.590
3.630
3.420
3.430
1,492,110
-0.19(-5.25%)
Jul 29, 2020
3.660
3.740
3.530
3.620
1,639,041
+0.00(+0.00%)
Jul 28, 2020
3.720
3.810
3.530
3.620
1,154,003
-0.08(-2.16%)
Jul 27, 2020
3.860
3.880
3.700
3.700
1,113,660
-0.17(-4.39%)
Jul 24, 2020
3.990
4.010
3.850
3.870
571,400
-0.10(-2.52%)
Jul 23, 2020
4.000
4.150
3.930
3.970
863,663
-0.02(-0.50%)
Jul 22, 2020
4.060
4.100
3.950
3.990
602,835
-0.11(-2.68%)
Jul 21, 2020
3.960
4.180
3.950
4.100
943,138
+0.20(+5.13%)
Jul 20, 2020
4.100
4.130
3.860
3.900
973,348
-0.23(-5.57%)
Jul 17, 2020
4.310
4.390
4.060
4.130
938,300
-0.15(-3.50%)
Jul 16, 2020
4.450
4.490
4.240
4.280
1,007,399
-0.24(-5.31%)
Jul 15, 2020
4.030
4.620
4.030
4.520
1,837,390
+0.58(+14.72%)
Jul 14, 2020
3.910
4.000
3.800
3.940
865,486
+0.07(+1.81%)
Jul 13, 2020
4.070
4.130
3.820
3.870
1,534,408
-0.13(-3.25%)
Jul 10, 2020
3.820
4.200
3.720
4.000
1,682,400
+0.17(+4.44%)
Jul 09, 2020
4.120
4.120
3.790
3.830
1,032,994
-0.30(-7.26%)
Jul 08, 2020
4.150
4.150
3.580
4.130
2,555,622
-0.02(-0.48%)
Jul 07, 2020
4.260
4.310
4.090
4.150
770,859
-0.16(-3.71%)
Jul 06, 2020
4.490
4.590
4.130
4.310
1,189,623
-0.12(-2.71%)
Jul 02, 2020
4.390
4.640
4.390
4.430
877,200
+0.09(+2.19%)
Jul 01, 2020
4.670
4.810
4.180
4.335
1,187,243
-0.32(-6.77%)
Jun 30, 2020
4.430
4.680
4.310
4.650
996,506
+0.18(+4.03%)
Jun 29, 2020
4.190
4.520
4.130
4.470
1,098,905
+0.30(+7.19%)
Jun 26, 2020
4.370
4.420
3.985
4.170
2,289,400
-0.21(-4.79%)
Jun 25, 2020
4.410
4.530
4.270
4.380
1,134,409
-0.07(-1.57%)
Jun 24, 2020
4.880
4.880
4.390
4.450
1,632,831
-0.45(-9.18%)
Jun 23, 2020
4.930
4.990
4.660
4.900
1,602,950
+0.09(+1.87%)
Jun 22, 2020
5.050
5.200
4.620
4.810
1,933,300
-0.33(-6.33%)
Jun 19, 2020
5.000
5.170
4.810
5.135
3,172,200
+0.21(+4.16%)
Jun 18, 2020
4.730
4.960
4.560
4.930
1,836,245
+0.09(+1.86%)
Jun 17, 2020
5.050
5.110
4.780
4.840
1,590,635
-0.25(-4.91%)
Jun 16, 2020
5.100
5.560
4.980
5.090
2,948,282
+0.32(+6.71%)
Jun 15, 2020
4.520
4.900
4.380
4.770
2,061,865
+0.02(+0.42%)
Jun 12, 2020
4.700
5.180
4.500
4.750
2,623,300
+0.37(+8.45%)
Jun 11, 2020
4.500
4.820
4.360
4.380
2,698,698
-0.68(-13.44%)
Jun 10, 2020
5.380
5.600
4.920
5.060
5,432,757
+0.03(+0.60%)
Jun 09, 2020
7.290
7.500
5.010
5.030
9,696,245
-3.07(-37.90%)
Jun 08, 2020
5.440
8.160
5.400
8.100
10,097,791
+2.85(+54.29%)
Jun 05, 2020
4.550
5.330
4.520
5.250
3,064,000
+0.89(+20.41%)
Jun 04, 2020
3.630
4.590
3.630
4.360
3,478,302
+0.55(+14.44%)
Jun 03, 2020
3.400
3.910
3.380
3.810
2,301,456
+0.38(+11.08%)
Jun 02, 2020
3.150
3.530
3.150
3.430
2,443,652
+0.31(+9.94%)
Jun 01, 2020
3.080
3.160
2.960
3.120
1,526,838
+0.07(+2.30%)
May 29, 2020
3.150
3.150
3.020
3.050
1,874,100
-0.15(-4.69%)
May 28, 2020
3.240
3.260
3.080
3.200
1,148,023
-0.08(-2.44%)
May 27, 2020
3.170
3.290
2.980
3.280
1,722,780
+0.18(+5.81%)
May 26, 2020
3.290
3.290
2.960
3.100
2,133,282
-0.13(-4.02%)
May 22, 2020
2.950
3.250
2.910
3.230
1,303,000
+0.32(+11.00%)
May 21, 2020
2.790
2.980
2.770
2.910
1,543,211
+0.21(+7.78%)
May 20, 2020
3.020
3.030
2.690
2.700
2,142,193
-0.29(-9.70%)
May 19, 2020
3.230
3.230
2.940
2.990
874,539
-0.25(-7.72%)
May 18, 2020
3.020
3.310
3.000
3.240
1,515,874
+0.36(+12.50%)
May 15, 2020
2.940
2.940
2.730
2.880
1,460,700
-0.04(-1.37%)
May 14, 2020
2.980
3.100
2.870
2.920
1,322,865
-0.14(-4.58%)
May 13, 2020
3.110
3.120
2.850
3.060
1,714,533
-0.03(-0.97%)
May 12, 2020
3.620
3.670
3.040
3.090
1,818,071
-0.56(-15.34%)
May 11, 2020
3.510
3.670
3.390
3.650
848,569
+0.09(+2.53%)
May 08, 2020
3.530
3.590
3.400
3.560
481,000
+0.14(+4.09%)
May 07, 2020
3.360
3.585
3.301
3.420
609,084
+0.11(+3.32%)
May 06, 2020
3.360
3.430
3.180
3.310
734,761
-0.03(-0.90%)
May 05, 2020
3.540
3.730
3.330
3.340
669,431
-0.12(-3.47%)
May 04, 2020
3.700
3.910
3.400
3.460
784,965
-0.32(-8.47%)
May 01, 2020
3.880
3.970
3.650
3.780
939,700
-0.18(-4.55%)
Apr 30, 2020
3.990
4.110
3.810
3.960
1,468,408
-0.03(-0.75%)
Apr 29, 2020
3.830
4.020
3.700
3.990
1,257,411
+0.30(+8.13%)
Apr 28, 2020
3.700
3.760
3.460
3.690
924,752
+0.15(+4.24%)
Apr 27, 2020
3.370
3.560
3.290
3.540
617,954
+0.21(+6.31%)
Apr 24, 2020
3.230
3.390
3.170
3.330
624,000
+0.15(+4.72%)
Apr 23, 2020
3.190
3.300
3.100
3.180
1,651,763
+0.03(+0.95%)
Apr 22, 2020
3.220
3.245
3.030
3.150
908,519
+0.01(+0.32%)
Apr 21, 2020
3.340
3.350
3.120
3.140
1,027,752
-0.28(-8.19%)
Apr 20, 2020
3.440
3.600
3.330
3.420
753,840
-0.08(-2.29%)
Apr 17, 2020
3.730
3.800
3.460
3.500
846,900
-0.06(-1.69%)
Apr 16, 2020
3.960
4.060
3.530
3.560
658,328
-0.38(-9.64%)
Apr 15, 2020
3.690
3.980
3.560
3.940
807,956
+0.18(+4.79%)
Apr 14, 2020
4.000
4.060
3.620
3.760
1,079,966
-0.17(-4.33%)
Apr 13, 2020
4.100
4.170
3.910
3.930
615,845
-0.18(-4.38%)
Apr 09, 2020
3.610
4.150
3.610
4.110
1,549,600
+0.61(+17.43%)
Apr 08, 2020
3.390
3.540
3.330
3.500
1,278,768
+0.16(+4.79%)
Apr 07, 2020
3.570
3.710
3.300
3.340
1,485,437
-0.05(-1.47%)
Apr 06, 2020
3.350
3.570
3.240
3.390
1,265,155
+0.10(+3.04%)
Apr 03, 2020
3.070
3.290
2.890
3.290
1,341,400
+0.21(+6.82%)
Apr 02, 2020
3.130
3.440
2.980
3.080
760,864
-0.03(-0.96%)
Apr 01, 2020
3.200
3.222
2.860
3.110
1,189,846
-0.18(-5.47%)
Mar 31, 2020
3.320
3.405
3.210
3.290
1,329,240
+0.00(+0.00%)
Mar 30, 2020
3.440
3.480
3.090
3.290
955,978
-0.10(-2.95%)
Mar 27, 2020
3.740
3.870
3.360
3.390
924,000
-0.44(-11.49%)
Mar 26, 2020
3.980
4.170
3.690
3.830
1,099,396
-0.12(-3.04%)
Mar 25, 2020
3.810
4.140
3.630
3.950
1,267,602
+0.21(+5.61%)
Mar 24, 2020
3.840
4.100
3.240
3.740
1,685,761
+0.08(+2.19%)
Mar 23, 2020
4.300
4.400
3.630
3.660
1,497,110
-0.52(-12.44%)
Mar 20, 2020
3.790
4.370
3.650
4.180
7,990,000
+0.43(+11.47%)
Mar 19, 2020
3.120
3.955
3.020
3.750
3,193,119
+0.60(+19.05%)
Mar 18, 2020
2.890
3.290
2.840
3.150
1,714,035
+0.00(+0.00%)
Mar 17, 2020
3.620
3.670
2.900
3.150
2,767,106
-0.40(-11.27%)
Mar 16, 2020
4.110
4.450
3.530
3.550
2,210,470
-0.90(-20.22%)
Mar 13, 2020
4.100
4.670
3.840
4.450
4,046,000
+0.61(+15.89%)
Mar 12, 2020
3.700
4.180
3.540
3.840
3,019,258
-0.08(-2.04%)
Mar 11, 2020
4.030
4.125
3.740
3.920
1,874,149
-0.13(-3.21%)
Mar 10, 2020
4.960
5.040
3.970
4.050
2,023,596
-0.80(-16.49%)
Mar 09, 2020
4.740
5.100
4.630
4.850
1,912,138
-0.07(-1.42%)
Mar 06, 2020
4.550
5.000
4.410
4.920
1,843,600
+0.34(+7.42%)
Mar 05, 2020
4.580
4.680
4.320
4.580
1,272,564
-0.13(-2.76%)
Mar 04, 2020
4.580
4.740
4.410
4.710
1,265,805
+0.21(+4.55%)
Mar 03, 2020
4.350
4.750
4.270
4.505
2,171,022
+0.24(+5.50%)
Mar 02, 2020
4.560
4.590
4.190
4.270
1,878,099
-0.32(-6.97%)
Feb 28, 2020
4.110
4.680
3.990
4.590
3,032,100
+0.31(+7.24%)
Feb 27, 2020
4.190
4.440
3.860
4.280
2,058,987
+0.11(+2.64%)
Feb 26, 2020
4.620
5.000
4.070
4.170
4,968,124
-1.14(-21.47%)
Feb 25, 2020
5.540
5.540
5.120
5.310
4,036,875
-0.15(-2.75%)
Feb 24, 2020
5.790
5.840
5.140
5.460
2,734,758
-0.54(-9.08%)
Feb 21, 2020
6.280
6.320
5.950
6.005
1,242,700
-0.29(-4.68%)
Feb 20, 2020
5.920
6.300
5.920
6.300
941,123
+0.35(+5.88%)
Feb 19, 2020
6.120
6.150
5.780
5.950
1,502,295
-0.17(-2.70%)
Feb 18, 2020
6.270
6.450
5.960
6.115
1,783,977
-0.29(-4.45%)
Feb 14, 2020
6.580
6.580
6.290
6.400
943,600
-0.18(-2.74%)
Feb 13, 2020
6.620
6.720
6.340
6.580
842,083
-0.10(-1.50%)
Feb 12, 2020
6.390
6.870
6.360
6.680
1,125,182
+0.37(+5.86%)
Feb 11, 2020
6.300
6.480
6.150
6.310
1,118,990
+0.03(+0.48%)
Feb 10, 2020
6.620
6.620
6.105
6.280
1,722,316
-0.38(-5.71%)
Feb 07, 2020
6.700
6.830
5.910
6.660
2,122,600
-0.13(-1.91%)
Feb 06, 2020
7.190
7.220
6.780
6.790
1,236,729
-0.30(-4.23%)
Feb 05, 2020
7.190
7.325
6.990
7.090
1,635,128
+0.00(+0.00%)
Feb 04, 2020
7.000
7.150
6.894
7.090
1,297,394
+0.29(+4.26%)
Feb 03, 2020
6.710
6.940
6.710
6.800
1,036,295
+0.07(+1.04%)
Jan 31, 2020
7.150
7.190
6.550
6.730
1,597,400
-0.48(-6.66%)
Jan 30, 2020
7.320
7.380
7.110
7.210
1,355,115
-0.15(-2.04%)
Jan 29, 2020
7.520
7.670
7.320
7.360
882,554
-0.09(-1.21%)
Jan 28, 2020
7.890
7.950
7.425
7.450
950,636
-0.33(-4.24%)
Jan 27, 2020
8.000
8.070
7.755
7.780
777,142
-0.39(-4.77%)
Jan 24, 2020
8.360
8.440
8.040
8.170
691,100
-0.15(-1.86%)
Jan 23, 2020
8.380
8.440
8.170
8.325
1,014,399
-0.11(-1.25%)
Jan 22, 2020
8.490
8.490
8.250
8.430
846,323
+0.09(+1.08%)
Jan 21, 2020
8.260
8.350
8.150
8.340
1,184,186
+0.03(+0.30%)
Jan 17, 2020
8.180
8.480
8.100
8.315
965,800
+0.21(+2.65%)
Jan 16, 2020
7.910
8.373
7.845
8.100
1,129,580
+0.30(+3.85%)
Jan 15, 2020
7.890
8.000
7.710
7.800
789,406
-0.12(-1.52%)
Jan 14, 2020
7.290
7.940
7.190
7.920
1,685,061
+0.68(+9.39%)
Jan 13, 2020
7.270
7.330
6.880
7.240
1,918,936
-0.02(-0.28%)
Jan 10, 2020
7.760
7.760
7.230
7.260
1,153,900
-0.48(-6.20%)
Jan 09, 2020
7.970
8.000
7.470
7.740
1,232,416
-0.23(-2.89%)
Jan 08, 2020
7.920
8.040
7.850
7.970
675,380
+0.03(+0.38%)
Jan 07, 2020
7.840
8.020
7.720
7.940
690,315
+0.13(+1.66%)
Jan 06, 2020
7.700
7.890
7.511
7.810
774,949
+0.01(+0.13%)
Jan 03, 2020
7.800
8.000
7.770
7.800
927,700
-0.16(-2.01%)
Jan 02, 2020
7.980
8.000
7.720
7.960
838,008
+0.08(+1.02%)
Dec 31, 2019
7.620
7.900
7.560
7.880
692,000
+0.25(+3.28%)
Dec 30, 2019
7.760
7.850
7.580
7.630
891,388
-0.11(-1.42%)
Dec 27, 2019
7.690
7.780
7.600
7.740
885,000
+0.05(+0.65%)
Dec 26, 2019
7.640
7.700
7.520
7.690
606,006
+0.06(+0.79%)
Dec 24, 2019
7.750
7.850
7.430
7.630
475,800
-0.12(-1.55%)
Dec 23, 2019
7.730
7.855
7.570
7.750
1,249,849
+0.07(+0.91%)
Dec 20, 2019
7.830
7.970
7.605
7.680
2,698,100
-0.14(-1.79%)
Dec 19, 2019
7.830
7.970
7.650
7.820
1,428,598
+0.00(+0.00%)
Dec 18, 2019
7.540
8.025
7.540
7.820
1,437,952
+0.29(+3.85%)
Dec 17, 2019
7.670
7.705
7.490
7.530
1,130,034
-0.12(-1.57%)
Dec 16, 2019
7.590
7.930
7.535
7.650
1,473,201
+0.10(+1.32%)
Dec 13, 2019
7.760
7.760
7.470
7.550
1,646,600
-0.21(-2.71%)
Dec 12, 2019
7.460
7.790
7.370
7.760
1,944,733
+0.39(+5.29%)
Dec 11, 2019
7.560
7.640
7.360
7.370
946,916
-0.14(-1.86%)
Dec 10, 2019
7.650
7.720
7.370
7.510
1,013,732
-0.13(-1.70%)
Dec 09, 2019
7.340
7.725
7.335
7.640
1,675,839
+0.26(+3.52%)
Dec 06, 2019
7.190
7.430
7.185
7.380
1,411,100
+0.27(+3.80%)
Dec 05, 2019
6.940
7.160
6.910
7.110
1,263,894
+0.24(+3.42%)
Dec 04, 2019
7.190
7.240
6.870
6.875
1,401,415
-0.26(-3.71%)
Dec 03, 2019
7.180
7.270
7.010
7.140
1,274,760
-0.19(-2.59%)
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
.