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
Akorn Inc
(NQ:
AKRX
)
N/A
UNCHANGED
Last Price
Updated:
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
3.860
3.910
3.605
3.650
1,166,800
-0.18(-4.70%)
Nov 27, 2019
3.690
3.850
3.620
3.830
1,301,900
+0.15(+4.08%)
Nov 26, 2019
4.000
4.000
3.665
3.680
2,044,879
-0.33(-8.23%)
Nov 25, 2019
3.860
4.190
3.860
4.010
1,295,622
+0.17(+4.43%)
Nov 22, 2019
3.850
3.900
3.790
3.840
739,000
+0.00(+0.00%)
Nov 21, 2019
3.890
3.930
3.800
3.840
670,764
-0.04(-1.03%)
Nov 20, 2019
3.840
4.000
3.840
3.880
1,155,162
+0.03(+0.78%)
Nov 19, 2019
3.880
4.000
3.840
3.850
742,110
-0.04(-1.16%)
Nov 18, 2019
4.060
4.140
3.880
3.895
939,366
-0.19(-4.77%)
Nov 15, 2019
4.130
4.200
4.040
4.090
694,800
-0.01(-0.24%)
Nov 14, 2019
4.160
4.259
4.070
4.100
1,588,713
-0.08(-1.91%)
Nov 13, 2019
4.100
4.290
4.060
4.180
2,814,622
-0.01(-0.24%)
Nov 12, 2019
4.260
4.360
4.180
4.190
926,967
-0.13(-3.01%)
Nov 11, 2019
4.530
4.550
4.240
4.320
1,112,833
-0.24(-5.26%)
Nov 08, 2019
4.560
4.650
4.470
4.560
878,100
-0.02(-0.44%)
Nov 07, 2019
4.640
4.780
4.530
4.580
1,113,516
-0.06(-1.29%)
Nov 06, 2019
4.950
5.000
4.600
4.640
1,293,812
-0.26(-5.31%)
Nov 05, 2019
5.100
5.210
4.840
4.900
1,580,631
-0.20(-3.92%)
Nov 04, 2019
5.260
5.380
5.090
5.100
1,173,766
-0.04(-0.78%)
Nov 01, 2019
5.120
5.285
4.960
5.140
1,824,300
+0.15(+3.01%)
Oct 31, 2019
5.350
5.400
4.690
4.990
1,708,395
+0.20(+4.18%)
Oct 30, 2019
4.900
5.000
4.700
4.790
1,281,557
-0.11(-2.24%)
Oct 29, 2019
4.730
4.910
4.670
4.900
1,138,814
+0.17(+3.59%)
Oct 28, 2019
4.680
4.760
4.620
4.730
894,061
+0.05(+1.07%)
Oct 25, 2019
4.540
4.700
4.470
4.680
1,156,400
+0.14(+3.08%)
Oct 24, 2019
4.610
4.640
4.390
4.540
902,677
-0.05(-1.09%)
Oct 23, 2019
4.760
4.800
4.480
4.590
1,586,833
-0.18(-3.77%)
Oct 22, 2019
4.730
4.830
4.575
4.770
1,005,144
+0.06(+1.27%)
Oct 21, 2019
4.640
4.780
4.540
4.710
982,556
+0.10(+2.17%)
Oct 18, 2019
4.670
4.910
4.550
4.610
1,750,600
-0.09(-1.91%)
Oct 17, 2019
4.160
4.720
4.160
4.700
2,309,293
+0.57(+13.80%)
Oct 16, 2019
4.060
4.250
4.035
4.130
1,210,492
+0.06(+1.60%)
Oct 15, 2019
3.910
4.120
3.765
4.065
1,583,565
+0.27(+6.97%)
Oct 14, 2019
3.880
3.920
3.755
3.800
692,852
-0.11(-2.81%)
Oct 11, 2019
3.850
4.030
3.770
3.910
1,278,100
+0.13(+3.44%)
Oct 10, 2019
3.900
3.950
3.690
3.780
2,083,530
-0.11(-2.83%)
Oct 09, 2019
3.870
3.970
3.800
3.890
1,196,339
+0.06(+1.57%)
Oct 08, 2019
3.860
3.970
3.765
3.830
1,160,785
-0.09(-2.30%)
Oct 07, 2019
3.950
4.030
3.880
3.920
1,058,780
-0.05(-1.26%)
Oct 04, 2019
4.000
4.080
3.820
3.970
850,500
-0.04(-1.00%)
Oct 03, 2019
3.850
4.070
3.760
4.010
1,729,256
+0.18(+4.70%)
Oct 02, 2019
3.630
3.875
3.580
3.830
1,189,614
+0.20(+5.51%)
Oct 01, 2019
3.820
3.960
3.590
3.630
1,632,013
-0.17(-4.47%)
Sep 30, 2019
3.920
4.000
3.680
3.800
1,558,070
-0.03(-0.78%)
Sep 27, 2019
3.820
4.170
3.800
3.830
1,602,800
+0.01(+0.26%)
Sep 26, 2019
3.940
4.005
3.810
3.820
889,837
-0.14(-3.41%)
Sep 25, 2019
4.000
4.130
3.920
3.955
1,100,598
-0.04(-1.00%)
Sep 24, 2019
4.110
4.170
3.960
3.995
1,910,903
-0.08(-2.08%)
Sep 23, 2019
4.020
4.200
3.920
4.080
1,744,852
-0.02(-0.49%)
Sep 20, 2019
3.710
4.250
3.640
4.100
3,963,800
+0.43(+11.72%)
Sep 19, 2019
3.760
3.810
3.640
3.670
1,621,733
-0.09(-2.39%)
Sep 18, 2019
3.700
3.790
3.590
3.760
1,800,454
+0.05(+1.35%)
Sep 17, 2019
3.820
3.820
3.560
3.710
2,799,327
-0.12(-3.13%)
Sep 16, 2019
3.620
3.920
3.595
3.830
2,091,249
+0.19(+5.22%)
Sep 13, 2019
3.740
3.870
3.555
3.640
2,830,200
-0.10(-2.67%)
Sep 12, 2019
3.610
3.890
3.310
3.740
3,195,011
+0.13(+3.60%)
Sep 11, 2019
3.320
3.620
3.180
3.610
3,695,423
+0.29(+8.73%)
Sep 10, 2019
2.700
3.320
2.650
3.320
4,539,245
+0.62(+22.96%)
Sep 09, 2019
2.660
2.720
2.490
2.700
3,592,934
+0.05(+1.89%)
Sep 06, 2019
2.680
2.750
2.640
2.650
1,209,900
-0.02(-0.75%)
Sep 05, 2019
2.790
2.820
2.560
2.670
1,793,420
-0.07(-2.55%)
Sep 04, 2019
2.770
2.810
2.640
2.740
1,389,254
+0.00(+0.00%)
Sep 03, 2019
2.860
2.870
2.680
2.740
1,987,504
-0.15(-5.19%)
Aug 30, 2019
2.950
3.000
2.860
2.890
789,900
-0.05(-1.70%)
Aug 29, 2019
3.050
3.090
2.850
2.940
1,193,736
-0.08(-2.65%)
Aug 28, 2019
2.770
3.100
2.750
3.020
1,571,077
+0.25(+9.03%)
Aug 27, 2019
2.950
2.950
2.720
2.770
2,187,341
-0.16(-5.46%)
Aug 26, 2019
2.790
3.140
2.710
2.930
5,185,093
+0.23(+8.52%)
Aug 23, 2019
2.710
2.820
2.650
2.700
1,393,700
-0.04(-1.46%)
Aug 22, 2019
2.690
2.790
2.659
2.740
1,178,407
+0.03(+1.11%)
Aug 21, 2019
2.820
2.820
2.550
2.710
4,587,298
-0.07(-2.52%)
Aug 20, 2019
2.850
2.950
2.760
2.780
1,462,939
-0.07(-2.46%)
Aug 19, 2019
2.740
2.970
2.620
2.850
4,157,550
+0.14(+5.17%)
Aug 16, 2019
2.590
2.825
2.540
2.710
1,611,300
+0.15(+5.86%)
Aug 15, 2019
2.590
2.630
2.340
2.560
4,082,105
-0.05(-1.92%)
Aug 14, 2019
2.730
2.760
2.550
2.610
2,747,698
-0.20(-7.12%)
Aug 13, 2019
2.950
3.010
2.800
2.810
3,111,033
-0.13(-4.42%)
Aug 12, 2019
3.000
3.045
2.910
2.940
969,752
-0.06(-2.00%)
Aug 09, 2019
3.140
3.180
2.930
3.000
2,238,500
-0.17(-5.36%)
Aug 08, 2019
3.080
3.250
3.000
3.170
1,108,233
+0.09(+2.92%)
Aug 07, 2019
2.960
3.120
2.830
3.080
1,291,338
+0.07(+2.33%)
Aug 06, 2019
3.210
3.270
2.940
3.010
1,725,409
-0.13(-4.14%)
Aug 05, 2019
3.450
3.450
3.110
3.140
1,939,094
-0.31(-8.99%)
Aug 02, 2019
3.620
3.710
3.390
3.450
1,625,100
-0.19(-5.22%)
Aug 01, 2019
4.040
4.300
3.470
3.640
2,632,615
-0.08(-2.15%)
Jul 31, 2019
3.710
3.860
3.680
3.720
1,939,361
+0.04(+1.09%)
Jul 30, 2019
3.500
3.800
3.460
3.680
1,431,226
+0.16(+4.55%)
Jul 29, 2019
3.490
3.580
3.360
3.520
2,536,134
+0.04(+1.15%)
Jul 26, 2019
3.440
3.580
3.435
3.480
1,033,400
+0.04(+1.16%)
Jul 25, 2019
3.690
3.690
3.440
3.440
2,991,154
-0.25(-6.78%)
Jul 24, 2019
3.620
3.760
3.580
3.690
775,506
+0.07(+1.93%)
Jul 23, 2019
3.970
3.970
3.605
3.620
1,159,843
-0.16(-4.23%)
Jul 22, 2019
3.860
3.922
3.740
3.780
925,511
-0.06(-1.56%)
Jul 19, 2019
3.870
3.970
3.770
3.840
858,900
-0.03(-0.78%)
Jul 18, 2019
4.100
4.120
3.780
3.870
1,296,132
-0.25(-6.07%)
Jul 17, 2019
4.200
4.210
4.080
4.120
818,206
-0.08(-1.90%)
Jul 16, 2019
4.340
4.450
4.170
4.200
1,096,889
-0.14(-3.23%)
Jul 15, 2019
4.440
4.440
4.270
4.340
915,576
-0.11(-2.47%)
Jul 12, 2019
4.570
4.660
4.415
4.450
1,138,600
-0.13(-2.84%)
Jul 11, 2019
4.820
4.860
4.530
4.580
1,484,623
-0.27(-5.57%)
Jul 10, 2019
5.010
5.030
4.670
4.850
1,204,051
-0.13(-2.61%)
Jul 09, 2019
4.950
5.080
4.840
4.980
1,320,642
+0.00(+0.00%)
Jul 08, 2019
5.040
5.230
4.930
4.980
1,206,219
-0.09(-1.78%)
Jul 05, 2019
5.270
5.350
5.020
5.070
1,255,900
-0.18(-3.43%)
Jul 03, 2019
5.200
5.320
5.100
5.250
700,700
+0.07(+1.35%)
Jul 02, 2019
5.170
5.400
5.070
5.180
1,385,757
+0.00(+0.00%)
Jul 01, 2019
5.240
5.400
5.120
5.180
1,561,068
+0.03(+0.58%)
Jun 28, 2019
5.100
5.460
5.060
5.150
2,482,100
+0.00(+0.00%)
Jun 27, 2019
4.820
5.280
4.820
5.150
2,497,477
+0.35(+7.29%)
Jun 26, 2019
4.660
4.890
4.640
4.800
1,717,153
+0.15(+3.23%)
Jun 25, 2019
4.630
4.820
4.360
4.650
1,966,258
-0.08(-1.69%)
Jun 24, 2019
4.800
4.830
4.660
4.730
1,087,064
-0.05(-1.05%)
Jun 21, 2019
4.720
4.800
4.500
4.780
1,957,000
+0.04(+0.84%)
Jun 20, 2019
4.700
4.840
4.660
4.740
1,312,394
+0.09(+1.94%)
Jun 19, 2019
4.490
4.860
4.450
4.650
2,737,238
+0.17(+3.79%)
Jun 18, 2019
4.380
4.490
4.350
4.480
1,105,227
+0.14(+3.23%)
Jun 17, 2019
4.230
4.410
4.110
4.340
1,123,508
+0.09(+2.12%)
Jun 14, 2019
4.340
4.340
4.145
4.250
710,600
-0.11(-2.52%)
Jun 13, 2019
4.140
4.380
4.060
4.360
1,122,892
+0.27(+6.60%)
Jun 12, 2019
4.140
4.170
3.970
4.090
1,444,308
-0.08(-1.92%)
Jun 11, 2019
4.330
4.370
4.115
4.170
2,352,117
-0.14(-3.25%)
Jun 10, 2019
4.410
4.520
4.280
4.310
1,459,705
-0.07(-1.60%)
Jun 07, 2019
4.330
4.390
4.220
4.380
954,200
+0.06(+1.39%)
Jun 06, 2019
4.300
4.425
4.200
4.320
1,428,055
+0.01(+0.23%)
Jun 05, 2019
4.420
4.550
4.130
4.310
2,517,263
+0.05(+1.17%)
Jun 04, 2019
4.070
4.300
4.070
4.260
2,237,176
+0.21(+5.19%)
Jun 03, 2019
4.120
4.120
3.950
4.050
1,079,867
-0.07(-1.70%)
May 31, 2019
3.850
4.120
3.761
4.120
1,404,400
+0.23(+5.91%)
May 30, 2019
4.080
4.190
3.850
3.890
2,473,842
-0.20(-4.89%)
May 29, 2019
3.790
4.140
3.690
4.090
3,565,479
+0.24(+6.23%)
May 28, 2019
4.020
4.080
3.820
3.850
1,510,467
-0.19(-4.70%)
May 24, 2019
4.300
4.345
4.030
4.040
1,223,500
-0.23(-5.39%)
May 23, 2019
4.250
4.360
4.180
4.270
1,323,493
-0.01(-0.23%)
May 22, 2019
4.480
4.580
4.180
4.280
1,299,633
-0.11(-2.51%)
May 21, 2019
4.220
4.555
4.130
4.390
1,771,056
+0.21(+5.02%)
May 20, 2019
4.180
4.270
4.070
4.180
1,530,616
-0.01(-0.24%)
May 17, 2019
4.240
4.355
4.180
4.190
973,800
-0.08(-1.87%)
May 16, 2019
4.340
4.480
4.230
4.270
1,111,123
-0.07(-1.61%)
May 15, 2019
4.320
4.390
4.210
4.340
1,071,057
+0.01(+0.23%)
May 14, 2019
4.130
4.390
4.090
4.330
1,268,332
+0.24(+5.87%)
May 13, 2019
4.250
4.350
4.010
4.090
1,991,254
-0.40(-8.91%)
May 10, 2019
4.400
4.790
4.350
4.490
2,412,800
+0.02(+0.45%)
May 09, 2019
4.380
4.540
4.290
4.470
3,624,041
-0.13(-2.83%)
May 08, 2019
3.610
4.840
3.610
4.600
19,385,000
+1.05(+29.58%)
May 07, 2019
3.600
3.650
3.260
3.550
10,490,768
+0.52(+17.16%)
May 06, 2019
2.800
3.080
2.800
3.030
2,434,180
+0.18(+6.32%)
May 03, 2019
2.740
2.870
2.700
2.850
1,374,300
+0.14(+5.17%)
May 02, 2019
2.770
2.800
2.640
2.710
1,945,153
-0.05(-1.81%)
May 01, 2019
2.710
2.830
2.660
2.760
1,434,966
+0.06(+2.22%)
Apr 30, 2019
2.960
2.990
2.670
2.700
2,877,063
-0.27(-9.09%)
Apr 29, 2019
2.970
3.045
2.950
2.970
1,076,390
-0.05(-1.66%)
Apr 26, 2019
2.980
3.065
2.870
3.020
1,530,300
+0.03(+1.00%)
Apr 25, 2019
2.930
3.050
2.830
2.990
2,414,865
+0.08(+2.75%)
Apr 24, 2019
2.990
2.990
2.850
2.910
2,011,636
-0.07(-2.35%)
Apr 23, 2019
2.900
2.990
2.720
2.980
3,087,767
-0.01(-0.33%)
Apr 22, 2019
3.050
3.170
2.950
2.990
5,558,134
+0.22(+7.94%)
Apr 18, 2019
2.920
2.942
2.670
2.770
6,674,300
-0.15(-5.14%)
Apr 17, 2019
3.120
3.140
2.860
2.920
2,099,839
-0.17(-5.50%)
Apr 16, 2019
3.050
3.110
2.880
3.090
3,280,993
+0.05(+1.64%)
Apr 15, 2019
3.130
3.220
3.000
3.040
3,083,939
+0.01(+0.33%)
Apr 12, 2019
3.160
3.165
2.980
3.030
4,118,500
-0.09(-2.88%)
Apr 11, 2019
3.250
3.250
3.120
3.120
1,667,754
-0.12(-3.70%)
Apr 10, 2019
3.350
3.395
3.210
3.240
2,652,198
-0.11(-3.28%)
Apr 09, 2019
3.400
3.430
3.320
3.350
1,366,086
-0.06(-1.76%)
Apr 08, 2019
3.360
3.460
3.320
3.410
1,851,334
+0.06(+1.79%)
Apr 05, 2019
3.420
3.480
3.300
3.350
2,346,800
-0.07(-2.05%)
Apr 04, 2019
3.420
3.510
3.380
3.420
1,358,744
-0.01(-0.29%)
Apr 03, 2019
3.380
3.520
3.380
3.430
2,390,856
+0.06(+1.78%)
Apr 02, 2019
3.550
3.560
3.340
3.370
2,016,114
-0.19(-5.34%)
Apr 01, 2019
3.530
3.640
3.370
3.560
2,295,311
+0.04(+1.14%)
Mar 29, 2019
3.380
3.540
3.380
3.520
1,479,200
+0.13(+3.83%)
Mar 28, 2019
3.270
3.400
3.210
3.390
1,833,817
+0.12(+3.67%)
Mar 27, 2019
3.310
3.380
3.220
3.270
1,494,972
-0.04(-1.21%)
Mar 26, 2019
3.440
3.550
3.270
3.310
1,479,538
-0.12(-3.50%)
Mar 25, 2019
3.500
3.552
3.330
3.430
1,754,644
-0.07(-2.00%)
Mar 22, 2019
3.350
3.530
3.350
3.500
2,376,400
+0.14(+4.17%)
Mar 21, 2019
3.490
3.550
3.360
3.360
1,928,985
-0.14(-4.00%)
Mar 20, 2019
3.530
3.620
3.480
3.500
2,002,791
-0.09(-2.51%)
Mar 19, 2019
3.470
3.620
3.440
3.590
2,287,687
+0.15(+4.36%)
Mar 18, 2019
3.380
3.460
3.320
3.440
3,161,254
+0.06(+1.78%)
Mar 15, 2019
3.670
3.690
3.360
3.380
4,689,800
-0.29(-7.90%)
Mar 14, 2019
3.520
3.820
3.520
3.670
3,048,114
+0.16(+4.56%)
Mar 13, 2019
3.780
3.790
3.500
3.510
5,572,746
-0.23(-6.15%)
Mar 12, 2019
3.710
4.260
3.660
3.740
14,445,698
+0.03(+0.81%)
Mar 11, 2019
3.830
3.870
3.690
3.710
2,688,681
-0.06(-1.59%)
Mar 08, 2019
3.620
3.800
3.610
3.770
1,846,200
+0.12(+3.29%)
Mar 07, 2019
3.610
3.730
3.590
3.650
2,008,716
+0.03(+0.83%)
Mar 06, 2019
3.960
3.980
3.600
3.620
2,655,290
-0.35(-8.82%)
Mar 05, 2019
4.000
4.030
3.930
3.970
1,838,514
-0.01(-0.25%)
Mar 04, 2019
4.290
4.430
3.860
3.980
3,922,740
-0.31(-7.23%)
Mar 01, 2019
4.090
4.290
3.980
4.290
1,984,600
+0.24(+5.93%)
Feb 28, 2019
3.560
4.090
3.420
4.050
3,344,686
+0.24(+6.30%)
Feb 27, 2019
4.100
4.130
3.780
3.810
3,167,974
-0.31(-7.52%)
Feb 26, 2019
4.010
4.160
3.940
4.120
1,833,183
+0.10(+2.49%)
Feb 25, 2019
4.210
4.222
3.990
4.020
1,616,536
-0.18(-4.29%)
Feb 22, 2019
4.090
4.220
4.070
4.200
1,727,400
+0.12(+2.94%)
Feb 21, 2019
4.030
4.130
4.021
4.080
1,615,398
+0.04(+0.99%)
Feb 20, 2019
4.440
4.550
4.020
4.040
2,411,825
-0.41(-9.21%)
Feb 19, 2019
4.450
4.500
4.310
4.450
1,020,672
+0.01(+0.23%)
Feb 15, 2019
4.360
4.470
4.270
4.440
1,191,900
+0.11(+2.54%)
Feb 14, 2019
4.270
4.370
4.260
4.330
1,022,131
+0.06(+1.41%)
Feb 13, 2019
4.210
4.295
4.110
4.270
1,622,091
+0.07(+1.67%)
Feb 12, 2019
4.070
4.348
4.070
4.200
2,157,288
+0.14(+3.45%)
Feb 11, 2019
4.180
4.230
4.010
4.060
1,990,370
-0.08(-1.93%)
Feb 08, 2019
4.280
4.310
3.990
4.140
1,226,000
-0.17(-3.94%)
Feb 07, 2019
4.270
4.380
4.180
4.310
1,758,709
+0.02(+0.47%)
Feb 06, 2019
4.230
4.420
4.220
4.290
1,316,613
+0.07(+1.66%)
Feb 05, 2019
4.190
4.330
4.155
4.220
1,069,010
+0.06(+1.44%)
Feb 04, 2019
3.820
4.220
3.820
4.160
2,361,994
+0.32(+8.33%)
Feb 01, 2019
3.740
3.840
3.680
3.840
3,129,300
+0.08(+2.13%)
Jan 31, 2019
4.080
4.110
3.750
3.760
2,473,720
-0.31(-7.62%)
Jan 30, 2019
4.070
4.230
3.990
4.070
2,535,910
-0.02(-0.49%)
Jan 29, 2019
4.000
4.181
3.900
4.090
2,989,524
+0.13(+3.28%)
Jan 28, 2019
4.150
4.230
3.935
3.960
2,325,219
-0.23(-5.49%)
Jan 25, 2019
4.060
4.330
4.060
4.190
2,339,300
+0.13(+3.20%)
Jan 24, 2019
3.830
4.080
3.820
4.060
2,578,793
+0.21(+5.45%)
Jan 23, 2019
3.670
3.890
3.650
3.850
1,916,666
+0.18(+4.90%)
Jan 22, 2019
3.610
3.780
3.490
3.670
2,606,801
+0.08(+2.23%)
Jan 18, 2019
3.560
3.710
3.560
3.590
2,818,200
+0.00(+0.00%)
Jan 17, 2019
3.650
3.680
3.560
3.590
2,015,368
-0.05(-1.37%)
Jan 16, 2019
3.890
3.935
3.620
3.640
2,081,031
-0.23(-5.94%)
Jan 15, 2019
3.630
3.940
3.580
3.870
1,851,396
+0.24(+6.61%)
Jan 14, 2019
3.700
3.800
3.620
3.630
2,673,454
-0.11(-2.94%)
Jan 11, 2019
3.600
3.780
3.570
3.740
2,172,400
+0.17(+4.76%)
Jan 10, 2019
3.560
3.742
3.540
3.570
2,811,875
+0.09(+2.59%)
Jan 09, 2019
3.580
3.770
3.470
3.480
4,432,984
-0.46(-11.68%)
Jan 08, 2019
4.000
4.190
3.840
3.940
3,126,602
-0.01(-0.25%)
Jan 07, 2019
3.700
4.030
3.645
3.950
2,402,092
+0.25(+6.76%)
Jan 04, 2019
3.700
3.720
3.560
3.700
1,873,000
+0.04(+1.09%)
Jan 03, 2019
3.430
3.730
3.400
3.660
3,877,663
+0.18(+5.17%)
Jan 02, 2019
3.340
3.490
3.140
3.480
5,344,499
+0.09(+2.65%)
Dec 31, 2018
3.460
3.485
3.210
3.390
4,280,400
-0.06(-1.74%)
Dec 28, 2018
3.340
3.520
3.270
3.450
2,710,200
+0.12(+3.60%)
Dec 27, 2018
3.650
3.680
3.155
3.330
2,143,757
-0.37(-10.00%)
Dec 26, 2018
3.520
3.710
3.410
3.700
2,273,451
+0.20(+5.71%)
Dec 24, 2018
3.460
3.670
3.370
3.500
1,833,200
+0.05(+1.45%)
Dec 21, 2018
3.630
3.715
3.290
3.450
9,272,400
-0.17(-4.70%)
Dec 20, 2018
3.750
3.900
3.560
3.620
3,778,672
-0.15(-3.98%)
Dec 19, 2018
4.130
4.170
3.730
3.770
5,654,367
-0.48(-11.29%)
Dec 18, 2018
4.180
4.250
4.000
4.250
2,530,688
+0.14(+3.40%)
Dec 17, 2018
4.330
4.470
4.060
4.110
3,090,781
-0.31(-7.01%)
Dec 14, 2018
4.500
4.660
4.350
4.420
2,700,000
-0.10(-2.21%)
Dec 13, 2018
4.340
4.640
4.340
4.520
3,734,214
+0.19(+4.39%)
Dec 12, 2018
4.330
4.510
4.230
4.330
4,722,882
+0.04(+0.93%)
Dec 11, 2018
4.470
4.490
4.180
4.290
3,390,257
-0.17(-3.81%)
Dec 10, 2018
4.220
4.653
4.090
4.460
4,480,919
+0.20(+4.69%)
Dec 07, 2018
5.570
5.730
3.540
4.260
26,549,300
-1.33(-23.79%)
Dec 06, 2018
6.120
6.180
4.820
5.590
7,235,220
-0.89(-13.73%)
Dec 04, 2018
6.830
6.930
6.400
6.480
3,476,500
-0.35(-5.12%)
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
.