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
Digital Turbine
(NQ:
APPS
)
1.610
-0.140 (-8.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
8.600
9.125
8.600
8.880
2,465,400
+0.25(+2.90%)
Nov 27, 2019
8.290
8.770
8.250
8.630
2,523,000
+0.39(+4.73%)
Nov 26, 2019
8.090
8.340
7.970
8.240
2,615,275
+0.16(+1.98%)
Nov 25, 2019
8.440
8.530
8.030
8.080
2,435,173
-0.29(-3.46%)
Nov 22, 2019
8.470
8.520
8.130
8.370
1,580,000
-0.06(-0.71%)
Nov 21, 2019
8.470
8.600
8.340
8.430
1,348,337
+0.03(+0.36%)
Nov 20, 2019
8.310
8.730
8.300
8.400
2,394,840
+0.01(+0.12%)
Nov 19, 2019
8.320
8.540
8.090
8.390
2,564,390
+0.18(+2.19%)
Nov 18, 2019
7.960
8.370
7.770
8.210
2,636,617
+0.25(+3.14%)
Nov 15, 2019
8.200
8.219
7.710
7.960
2,442,800
-0.11(-1.36%)
Nov 14, 2019
8.110
8.350
7.920
8.070
2,426,159
-0.14(-1.71%)
Nov 13, 2019
8.320
8.510
8.020
8.210
3,196,321
-0.08(-0.97%)
Nov 12, 2019
7.450
8.330
7.370
8.290
7,006,170
+0.96(+13.10%)
Nov 11, 2019
7.200
7.370
6.930
7.330
2,819,239
+0.26(+3.68%)
Nov 08, 2019
6.850
7.150
6.850
7.070
1,959,300
+0.21(+3.06%)
Nov 07, 2019
6.880
6.930
6.630
6.860
1,626,086
-0.02(-0.29%)
Nov 06, 2019
6.880
6.970
6.770
6.880
1,187,940
+0.05(+0.73%)
Nov 05, 2019
7.070
7.090
6.310
6.830
4,375,091
-0.28(-3.94%)
Nov 04, 2019
7.120
7.290
7.020
7.110
1,948,956
+0.07(+0.99%)
Nov 01, 2019
7.000
7.260
6.950
7.040
1,409,100
+0.05(+0.72%)
Oct 31, 2019
7.170
7.280
6.820
6.990
2,130,955
-0.21(-2.92%)
Oct 30, 2019
7.580
7.600
6.840
7.200
2,938,928
-0.32(-4.26%)
Oct 29, 2019
7.600
7.780
7.450
7.520
2,093,425
+0.00(+0.00%)
Oct 28, 2019
7.250
7.570
7.240
7.520
1,749,896
+0.29(+4.01%)
Oct 25, 2019
7.120
7.370
7.037
7.230
1,325,300
+0.03(+0.42%)
Oct 24, 2019
7.100
7.370
6.910
7.200
2,288,103
+0.22(+3.15%)
Oct 23, 2019
6.890
7.230
6.810
6.980
1,609,778
+0.19(+2.80%)
Oct 22, 2019
6.820
7.280
6.750
6.790
2,248,952
+0.03(+0.44%)
Oct 21, 2019
6.550
6.880
6.530
6.760
1,440,281
+0.20(+3.05%)
Oct 18, 2019
6.540
6.626
6.300
6.560
1,191,500
-0.03(-0.46%)
Oct 17, 2019
6.420
6.660
6.400
6.590
1,112,054
+0.16(+2.49%)
Oct 16, 2019
6.540
6.540
6.250
6.430
1,128,047
-0.17(-2.58%)
Oct 15, 2019
6.450
6.655
6.450
6.600
1,087,453
+0.19(+2.96%)
Oct 14, 2019
6.450
6.550
6.320
6.410
511,203
-0.00(-0.08%)
Oct 11, 2019
6.360
6.550
6.250
6.415
1,125,300
+0.18(+2.97%)
Oct 10, 2019
6.270
6.430
6.110
6.230
1,668,074
-0.07(-1.11%)
Oct 09, 2019
6.240
6.390
6.230
6.300
779,179
+0.10(+1.61%)
Oct 08, 2019
6.290
6.360
6.030
6.200
1,337,795
-0.20(-3.13%)
Oct 07, 2019
6.420
6.540
6.280
6.400
1,323,812
-0.06(-1.01%)
Oct 04, 2019
6.360
6.480
6.200
6.465
970,500
+0.16(+2.46%)
Oct 03, 2019
6.050
6.320
5.990
6.310
1,198,527
+0.26(+4.30%)
Oct 02, 2019
6.280
6.280
5.950
6.050
2,067,058
-0.31(-4.87%)
Oct 01, 2019
6.460
6.660
6.280
6.360
1,553,851
-0.09(-1.40%)
Sep 30, 2019
6.120
6.510
6.120
6.450
2,114,742
+0.19(+3.04%)
Sep 27, 2019
6.690
6.790
5.780
6.260
3,204,500
-0.42(-6.29%)
Sep 26, 2019
6.800
6.930
6.540
6.680
1,075,843
-0.11(-1.62%)
Sep 25, 2019
6.590
6.840
6.420
6.790
1,673,932
+0.14(+2.11%)
Sep 24, 2019
7.180
7.330
6.610
6.650
2,483,953
-0.46(-6.47%)
Sep 23, 2019
6.990
7.260
6.960
7.110
2,107,080
+0.16(+2.30%)
Sep 20, 2019
6.760
6.960
6.717
6.950
2,107,600
+0.18(+2.66%)
Sep 19, 2019
6.710
6.910
6.710
6.770
1,244,060
+0.07(+1.04%)
Sep 18, 2019
6.920
6.980
6.500
6.700
1,812,818
-0.24(-3.46%)
Sep 17, 2019
6.830
7.080
6.830
6.940
1,483,898
+0.14(+2.06%)
Sep 16, 2019
6.560
6.930
6.450
6.800
1,384,800
+0.14(+2.10%)
Sep 13, 2019
6.700
6.840
6.610
6.660
1,059,900
-0.10(-1.48%)
Sep 12, 2019
6.810
6.920
6.710
6.760
1,703,496
+0.06(+0.90%)
Sep 11, 2019
6.380
6.830
6.350
6.700
2,327,897
+0.31(+4.85%)
Sep 10, 2019
6.730
6.750
6.300
6.390
3,635,636
-0.42(-6.17%)
Sep 09, 2019
7.280
7.280
6.130
6.810
5,164,049
-0.46(-6.33%)
Sep 06, 2019
7.500
7.500
7.260
7.270
1,099,000
-0.20(-2.68%)
Sep 05, 2019
7.430
7.520
7.280
7.470
1,891,313
+0.11(+1.49%)
Sep 04, 2019
7.500
7.690
7.250
7.360
2,106,255
-0.04(-0.54%)
Sep 03, 2019
7.560
7.630
7.260
7.400
1,973,690
-0.21(-2.76%)
Aug 30, 2019
7.610
7.820
7.410
7.610
2,146,300
+0.08(+1.06%)
Aug 29, 2019
7.400
7.840
7.350
7.530
3,363,521
+0.21(+2.87%)
Aug 28, 2019
7.140
7.380
6.950
7.320
1,519,177
+0.10(+1.39%)
Aug 27, 2019
7.300
7.420
6.850
7.220
2,701,708
-0.09(-1.23%)
Aug 26, 2019
7.470
7.520
7.210
7.310
1,743,570
+0.09(+1.25%)
Aug 23, 2019
7.450
7.728
7.150
7.220
3,311,700
-0.26(-3.48%)
Aug 22, 2019
7.660
7.810
7.140
7.480
4,318,819
+0.01(+0.13%)
Aug 21, 2019
6.960
7.620
6.770
7.470
5,607,848
+0.63(+9.21%)
Aug 20, 2019
6.590
6.900
6.470
6.840
2,130,577
+0.25(+3.79%)
Aug 19, 2019
6.900
6.960
6.420
6.590
2,166,990
+0.07(+1.07%)
Aug 16, 2019
6.100
6.630
6.080
6.520
3,681,000
+0.57(+9.58%)
Aug 15, 2019
6.420
6.640
5.820
5.950
4,166,175
-0.41(-6.45%)
Aug 14, 2019
6.750
6.930
6.230
6.360
3,720,143
-0.53(-7.69%)
Aug 13, 2019
6.770
6.980
6.680
6.890
3,449,225
+0.32(+4.87%)
Aug 12, 2019
6.230
6.690
6.170
6.570
3,923,595
+0.24(+3.79%)
Aug 09, 2019
5.830
6.390
5.830
6.330
4,505,300
+0.56(+9.71%)
Aug 08, 2019
5.620
5.980
5.520
5.770
2,317,552
+0.19(+3.41%)
Aug 07, 2019
5.490
5.610
5.270
5.580
1,178,002
+0.05(+0.90%)
Aug 06, 2019
6.000
6.020
5.030
5.530
4,063,991
-0.13(-2.30%)
Aug 05, 2019
5.600
5.700
5.430
5.660
3,103,760
+0.08(+1.43%)
Aug 02, 2019
5.570
5.720
5.440
5.580
1,631,300
+0.00(+0.00%)
Aug 01, 2019
5.450
5.770
5.450
5.580
1,896,195
+0.15(+2.76%)
Jul 31, 2019
5.700
5.710
5.280
5.430
1,539,915
-0.30(-5.24%)
Jul 30, 2019
5.400
5.760
5.300
5.730
1,942,130
+0.33(+6.11%)
Jul 29, 2019
5.220
5.420
5.060
5.400
1,529,785
+0.18(+3.45%)
Jul 26, 2019
5.290
5.350
5.195
5.220
700,100
-0.02(-0.38%)
Jul 25, 2019
5.440
5.480
5.160
5.240
1,040,223
-0.22(-4.03%)
Jul 24, 2019
5.100
5.480
5.100
5.460
1,812,298
+0.38(+7.48%)
Jul 23, 2019
4.990
5.090
4.810
5.080
1,002,965
+0.14(+2.83%)
Jul 22, 2019
5.080
5.110
4.580
4.940
2,680,553
-0.11(-2.18%)
Jul 19, 2019
5.210
5.240
5.040
5.050
1,229,000
-0.16(-3.07%)
Jul 18, 2019
5.220
5.260
5.150
5.210
887,958
-0.04(-0.76%)
Jul 17, 2019
5.300
5.440
5.160
5.250
1,522,549
-0.02(-0.38%)
Jul 16, 2019
5.310
5.540
5.200
5.270
2,235,320
+0.00(+0.00%)
Jul 15, 2019
5.230
5.310
5.170
5.270
621,270
+0.06(+1.15%)
Jul 12, 2019
5.320
5.370
5.110
5.210
1,213,300
-0.11(-2.07%)
Jul 11, 2019
5.200
5.390
5.170
5.320
1,118,035
+0.13(+2.50%)
Jul 10, 2019
5.290
5.310
5.120
5.190
896,167
-0.05(-0.95%)
Jul 09, 2019
5.200
5.270
5.150
5.240
987,875
+0.11(+2.14%)
Jul 08, 2019
5.220
5.240
5.010
5.130
1,286,351
-0.13(-2.47%)
Jul 05, 2019
5.360
5.380
5.100
5.260
1,793,500
-0.09(-1.68%)
Jul 03, 2019
5.140
5.410
5.060
5.350
1,427,800
+0.24(+4.70%)
Jul 02, 2019
5.150
5.340
4.860
5.110
2,190,299
-0.11(-2.11%)
Jul 01, 2019
5.050
5.280
5.050
5.220
2,439,284
+0.22(+4.40%)
Jun 28, 2019
5.100
5.160
4.870
5.000
11,298,500
-0.06(-1.19%)
Jun 27, 2019
4.760
5.100
4.760
5.060
3,054,256
+0.38(+8.12%)
Jun 26, 2019
4.590
4.700
4.550
4.680
953,528
+0.12(+2.63%)
Jun 25, 2019
4.630
4.720
4.500
4.560
1,327,942
-0.09(-1.94%)
Jun 24, 2019
4.730
4.790
4.550
4.650
1,008,607
-0.08(-1.69%)
Jun 21, 2019
4.640
4.740
4.470
4.730
1,079,700
+0.07(+1.50%)
Jun 20, 2019
4.820
4.840
4.600
4.660
1,215,450
-0.07(-1.48%)
Jun 19, 2019
4.570
4.850
4.520
4.730
1,751,625
+0.22(+4.88%)
Jun 18, 2019
4.580
4.680
4.450
4.510
1,031,479
+0.01(+0.22%)
Jun 17, 2019
4.730
4.810
4.480
4.500
1,237,281
-0.22(-4.66%)
Jun 14, 2019
4.680
4.810
4.550
4.720
1,194,800
+0.03(+0.64%)
Jun 13, 2019
4.650
4.720
4.490
4.690
1,152,483
+0.05(+1.08%)
Jun 12, 2019
4.390
4.670
4.380
4.640
916,019
+0.24(+5.45%)
Jun 11, 2019
4.640
4.660
4.362
4.400
1,202,252
-0.01(-0.23%)
Jun 10, 2019
4.790
4.960
4.390
4.410
2,161,184
-0.34(-7.16%)
Jun 07, 2019
4.740
4.930
4.666
4.750
2,172,500
+0.11(+2.37%)
Jun 06, 2019
4.600
4.700
4.390
4.640
1,909,878
+0.00(+0.00%)
Jun 05, 2019
4.400
4.670
4.290
4.640
3,852,941
+0.35(+8.16%)
Jun 04, 2019
4.020
4.400
3.950
4.290
6,413,354
+0.61(+16.58%)
Jun 03, 2019
3.810
3.850
3.630
3.680
1,143,802
-0.09(-2.39%)
May 31, 2019
3.730
3.870
3.640
3.770
698,900
-0.02(-0.53%)
May 30, 2019
3.660
3.830
3.640
3.790
1,075,030
+0.12(+3.27%)
May 29, 2019
3.820
3.840
3.620
3.670
1,230,459
-0.17(-4.43%)
May 28, 2019
3.840
3.935
3.820
3.840
584,835
-0.02(-0.52%)
May 24, 2019
3.980
4.020
3.817
3.860
693,500
-0.08(-2.03%)
May 23, 2019
3.860
3.960
3.810
3.940
616,107
+0.04(+1.03%)
May 22, 2019
3.850
3.940
3.840
3.900
593,630
+0.02(+0.52%)
May 21, 2019
3.930
4.005
3.850
3.880
1,007,209
-0.02(-0.51%)
May 20, 2019
3.930
3.940
3.820
3.900
475,409
-0.06(-1.52%)
May 17, 2019
4.090
4.097
3.930
3.960
577,700
-0.13(-3.18%)
May 16, 2019
4.060
4.120
4.060
4.090
698,152
+0.03(+0.74%)
May 15, 2019
3.870
4.060
3.870
4.060
948,786
+0.19(+4.91%)
May 14, 2019
3.770
3.940
3.740
3.870
1,247,024
+0.12(+3.20%)
May 13, 2019
3.730
3.790
3.650
3.750
636,573
-0.07(-1.83%)
May 10, 2019
3.750
3.890
3.650
3.820
878,100
+0.02(+0.53%)
May 09, 2019
3.840
3.890
3.650
3.800
888,572
-0.09(-2.31%)
May 08, 2019
3.930
3.990
3.840
3.890
720,040
-0.06(-1.52%)
May 07, 2019
4.050
4.060
3.860
3.950
780,408
-0.11(-2.71%)
May 06, 2019
3.960
4.130
3.850
4.060
1,033,573
-0.01(-0.25%)
May 03, 2019
3.930
4.180
3.900
4.070
1,253,100
+0.18(+4.63%)
May 02, 2019
4.010
4.120
3.800
3.890
1,215,006
-0.08(-2.02%)
May 01, 2019
3.800
4.040
3.760
3.970
2,267,467
+0.19(+5.03%)
Apr 30, 2019
3.650
3.800
3.590
3.780
1,089,450
+0.13(+3.56%)
Apr 29, 2019
3.640
3.750
3.600
3.650
1,116,772
+0.05(+1.39%)
Apr 26, 2019
3.550
3.640
3.530
3.600
618,000
+0.03(+0.84%)
Apr 25, 2019
3.590
3.620
3.520
3.570
348,269
-0.02(-0.56%)
Apr 24, 2019
3.560
3.640
3.520
3.590
459,703
+0.03(+0.84%)
Apr 23, 2019
3.570
3.660
3.510
3.560
628,294
-0.01(-0.28%)
Apr 22, 2019
3.430
3.580
3.430
3.570
471,434
+0.14(+4.08%)
Apr 18, 2019
3.500
3.550
3.400
3.430
577,600
-0.07(-2.00%)
Apr 17, 2019
3.620
3.630
3.450
3.500
657,124
-0.07(-1.96%)
Apr 16, 2019
3.440
3.670
3.430
3.570
1,180,592
+0.07(+2.00%)
Apr 15, 2019
3.460
3.560
3.300
3.500
971,852
+0.01(+0.29%)
Apr 12, 2019
3.540
3.600
3.400
3.490
902,100
-0.07(-1.97%)
Apr 11, 2019
3.640
3.690
3.510
3.560
879,745
-0.10(-2.73%)
Apr 10, 2019
3.630
3.720
3.550
3.660
853,716
-0.08(-2.14%)
Apr 09, 2019
3.810
3.880
3.730
3.740
926,380
-0.11(-2.86%)
Apr 08, 2019
3.640
3.900
3.550
3.850
2,231,423
+0.28(+7.84%)
Apr 05, 2019
3.600
3.730
3.550
3.570
850,900
-0.06(-1.65%)
Apr 04, 2019
3.670
3.780
3.470
3.630
1,382,756
-0.02(-0.55%)
Apr 03, 2019
3.760
3.850
3.610
3.650
1,371,061
-0.07(-1.88%)
Apr 02, 2019
3.570
3.750
3.570
3.720
1,402,901
+0.16(+4.49%)
Apr 01, 2019
3.560
3.690
3.550
3.560
1,429,607
+0.06(+1.71%)
Mar 29, 2019
3.380
3.520
3.330
3.500
2,492,300
+0.15(+4.48%)
Mar 28, 2019
3.330
3.380
3.260
3.350
749,171
+0.06(+1.82%)
Mar 27, 2019
3.250
3.360
3.160
3.290
911,853
+0.07(+2.17%)
Mar 26, 2019
3.170
3.420
3.170
3.220
1,841,221
+0.13(+4.21%)
Mar 25, 2019
3.590
3.590
3.070
3.090
3,180,534
-0.51(-14.17%)
Mar 22, 2019
3.770
3.780
3.450
3.600
1,195,700
-0.17(-4.51%)
Mar 21, 2019
3.620
3.820
3.620
3.770
1,378,005
+0.15(+4.14%)
Mar 20, 2019
3.630
3.670
3.500
3.620
1,716,586
+0.07(+1.97%)
Mar 19, 2019
3.500
3.970
3.480
3.550
4,513,813
+0.16(+4.72%)
Mar 18, 2019
3.150
3.460
3.100
3.390
2,242,029
+0.33(+10.78%)
Mar 15, 2019
3.160
3.190
3.020
3.060
1,160,000
-0.09(-2.86%)
Mar 14, 2019
3.130
3.220
3.080
3.150
1,106,985
+0.04(+1.29%)
Mar 13, 2019
3.150
3.250
3.110
3.110
1,067,789
-0.04(-1.27%)
Mar 12, 2019
3.060
3.190
3.040
3.150
642,548
+0.10(+3.28%)
Mar 11, 2019
3.120
3.150
3.050
3.050
690,377
-0.05(-1.61%)
Mar 08, 2019
3.130
3.176
3.038
3.100
800,300
-0.05(-1.59%)
Mar 07, 2019
3.210
3.263
3.130
3.150
552,403
-0.06(-1.87%)
Mar 06, 2019
3.280
3.330
3.150
3.210
878,450
-0.07(-2.13%)
Mar 05, 2019
3.280
3.310
3.190
3.280
666,135
+0.02(+0.61%)
Mar 04, 2019
3.350
3.440
3.140
3.260
1,819,916
-0.01(-0.31%)
Mar 01, 2019
3.190
3.320
3.160
3.270
1,313,400
+0.09(+2.83%)
Feb 28, 2019
3.170
3.220
3.130
3.180
692,261
-0.02(-0.63%)
Feb 27, 2019
3.180
3.280
3.110
3.200
922,780
+0.00(+0.00%)
Feb 26, 2019
3.120
3.300
3.010
3.200
1,991,764
+0.08(+2.56%)
Feb 25, 2019
3.210
3.350
3.120
3.120
1,517,575
-0.08(-2.50%)
Feb 22, 2019
2.990
3.250
2.950
3.200
2,054,900
+0.22(+7.38%)
Feb 21, 2019
2.810
2.980
2.650
2.980
1,627,029
+0.13(+4.56%)
Feb 20, 2019
2.910
2.920
2.790
2.850
1,132,501
-0.03(-1.04%)
Feb 19, 2019
3.080
3.140
2.780
2.880
2,544,136
-0.17(-5.57%)
Feb 15, 2019
3.000
3.230
3.000
3.050
3,186,300
+0.06(+2.01%)
Feb 14, 2019
2.880
3.080
2.870
2.990
2,023,215
+0.10(+3.46%)
Feb 13, 2019
2.990
3.010
2.810
2.890
2,250,149
-0.03(-1.03%)
Feb 12, 2019
2.750
2.950
2.700
2.920
2,885,059
+0.22(+8.15%)
Feb 11, 2019
2.590
2.780
2.590
2.700
2,115,315
+0.16(+6.30%)
Feb 08, 2019
2.500
2.590
2.480
2.540
935,000
+0.03(+1.20%)
Feb 07, 2019
2.450
2.610
2.400
2.510
2,113,846
+0.07(+2.87%)
Feb 06, 2019
2.350
2.480
2.270
2.440
3,068,034
+0.25(+11.42%)
Feb 05, 2019
2.200
2.280
2.100
2.190
997,274
+0.01(+0.46%)
Feb 04, 2019
2.210
2.340
2.170
2.180
846,481
-0.03(-1.36%)
Feb 01, 2019
2.220
2.310
2.150
2.210
963,800
+0.01(+0.45%)
Jan 31, 2019
2.300
2.360
2.160
2.200
1,127,897
-0.07(-3.08%)
Jan 30, 2019
2.130
2.330
2.130
2.270
778,764
+0.14(+6.57%)
Jan 29, 2019
2.130
2.170
2.100
2.130
361,061
-0.02(-0.93%)
Jan 28, 2019
2.180
2.210
2.092
2.150
332,078
-0.04(-1.83%)
Jan 25, 2019
2.130
2.260
2.130
2.190
819,700
+0.06(+2.82%)
Jan 24, 2019
2.180
2.190
2.090
2.130
283,333
-0.05(-2.29%)
Jan 23, 2019
2.140
2.190
2.120
2.180
444,186
+0.06(+2.83%)
Jan 22, 2019
2.120
2.160
2.070
2.120
510,631
+0.00(+0.00%)
Jan 18, 2019
2.120
2.210
2.080
2.120
390,000
+0.02(+0.95%)
Jan 17, 2019
2.030
2.120
2.030
2.100
364,952
+0.05(+2.44%)
Jan 16, 2019
2.180
2.190
1.940
2.050
517,425
-0.10(-4.65%)
Jan 15, 2019
2.160
2.220
2.080
2.150
421,665
+0.00(+0.00%)
Jan 14, 2019
2.180
2.230
2.100
2.150
212,220
-0.06(-2.71%)
Jan 11, 2019
2.200
2.240
2.140
2.210
303,200
+0.01(+0.45%)
Jan 10, 2019
2.200
2.220
2.080
2.200
390,843
+0.01(+0.46%)
Jan 09, 2019
2.190
2.250
2.180
2.190
821,013
-0.03(-1.35%)
Jan 08, 2019
2.310
2.370
2.182
2.220
1,192,141
-0.07(-3.06%)
Jan 07, 2019
2.170
2.320
2.140
2.290
1,408,287
+0.14(+6.51%)
Jan 04, 2019
2.010
2.170
1.995
2.150
978,900
+0.18(+9.14%)
Jan 03, 2019
1.840
2.010
1.810
1.970
474,699
+0.08(+4.23%)
Jan 02, 2019
1.850
1.900
1.813
1.890
344,488
+0.06(+3.28%)
Dec 31, 2018
1.870
1.880
1.790
1.830
219,700
-0.02(-1.08%)
Dec 28, 2018
1.710
1.860
1.700
1.850
389,400
+0.16(+9.47%)
Dec 27, 2018
1.680
1.740
1.640
1.690
349,124
+0.00(+0.00%)
Dec 26, 2018
1.690
1.740
1.650
1.690
325,477
+0.02(+1.20%)
Dec 24, 2018
1.630
1.700
1.610
1.670
157,100
+0.01(+0.60%)
Dec 21, 2018
1.760
1.770
1.610
1.660
322,100
-0.09(-5.14%)
Dec 20, 2018
1.740
1.780
1.640
1.750
411,765
+0.04(+2.34%)
Dec 19, 2018
1.770
1.910
1.680
1.710
329,134
-0.05(-2.84%)
Dec 18, 2018
1.830
1.900
1.730
1.760
412,843
-0.12(-6.38%)
Dec 17, 2018
2.000
2.030
1.820
1.880
577,252
-0.12(-6.00%)
Dec 14, 2018
2.030
2.040
1.970
2.000
301,100
-0.03(-1.48%)
Dec 13, 2018
2.040
2.080
1.990
2.030
395,229
-0.01(-0.49%)
Dec 12, 2018
2.010
2.080
1.990
2.040
261,801
+0.03(+1.49%)
Dec 11, 2018
2.000
2.110
1.980
2.010
753,307
+0.03(+1.52%)
Dec 10, 2018
1.860
2.000
1.860
1.980
463,413
+0.09(+4.76%)
Dec 07, 2018
1.980
2.040
1.870
1.890
351,400
-0.09(-4.55%)
Dec 06, 2018
1.980
2.035
1.910
1.980
429,057
-0.02(-1.00%)
Dec 04, 2018
1.970
2.050
1.940
2.000
988,300
+0.02(+1.01%)
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
.