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
Biosig Technologies
(NQ:
BSGM
)
2.020
-0.010 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
4.600
4.740
4.460
4.600
213,797
-0.04(-0.86%)
Nov 27, 2020
4.500
4.790
4.474
4.640
246,000
+0.09(+1.98%)
Nov 25, 2020
4.400
4.790
4.385
4.550
295,900
+0.16(+3.64%)
Nov 24, 2020
4.310
4.530
4.310
4.390
355,710
+0.08(+1.86%)
Nov 23, 2020
4.500
4.690
4.280
4.310
250,493
-0.12(-2.71%)
Nov 20, 2020
4.030
4.490
4.010
4.430
403,400
+0.35(+8.71%)
Nov 19, 2020
3.920
4.100
3.820
4.075
474,867
+0.20(+5.03%)
Nov 18, 2020
4.110
4.150
3.810
3.880
428,517
-0.13(-3.24%)
Nov 17, 2020
3.900
4.200
3.810
4.010
314,406
+0.06(+1.52%)
Nov 16, 2020
3.880
4.090
3.840
3.950
227,673
+0.09(+2.33%)
Nov 13, 2020
3.710
4.000
3.710
3.860
352,300
+0.17(+4.61%)
Nov 12, 2020
3.630
3.810
3.580
3.690
258,973
+0.09(+2.50%)
Nov 11, 2020
3.600
3.650
3.440
3.600
158,824
+0.06(+1.69%)
Nov 10, 2020
3.390
3.620
3.330
3.540
382,923
+0.15(+4.42%)
Nov 09, 2020
3.390
3.620
3.320
3.390
509,856
+0.12(+3.67%)
Nov 06, 2020
3.400
3.550
3.100
3.270
528,200
-0.12(-3.54%)
Nov 05, 2020
3.120
3.420
3.100
3.390
262,120
+0.28(+9.00%)
Nov 04, 2020
3.140
3.300
3.030
3.110
298,119
-0.03(-0.96%)
Nov 03, 2020
3.040
3.240
3.010
3.140
356,022
+0.15(+5.02%)
Nov 02, 2020
3.220
3.320
2.940
2.990
341,029
-0.17(-5.38%)
Oct 30, 2020
3.470
3.470
3.147
3.160
373,300
-0.31(-8.93%)
Oct 29, 2020
3.400
3.540
3.040
3.470
703,097
+0.06(+1.76%)
Oct 28, 2020
2.970
3.690
2.800
3.410
1,259,640
+0.38(+12.54%)
Oct 27, 2020
2.970
3.100
2.790
3.030
759,386
+0.00(+0.00%)
Oct 26, 2020
2.920
3.600
2.810
3.030
3,265,353
-1.99(-39.64%)
Oct 23, 2020
5.030
5.244
4.950
5.020
142,300
+0.03(+0.60%)
Oct 22, 2020
5.050
5.170
4.850
4.990
233,821
-0.07(-1.38%)
Oct 21, 2020
5.120
5.220
4.960
5.060
151,784
-0.09(-1.75%)
Oct 20, 2020
5.260
5.350
5.070
5.150
168,108
-0.05(-0.96%)
Oct 19, 2020
5.560
5.800
5.180
5.200
370,749
-0.39(-6.98%)
Oct 16, 2020
5.830
5.900
5.560
5.590
605,200
-0.20(-3.45%)
Oct 15, 2020
5.690
5.840
5.560
5.790
223,446
+0.04(+0.70%)
Oct 14, 2020
5.760
6.040
5.560
5.750
293,562
-0.01(-0.17%)
Oct 13, 2020
5.400
5.950
5.400
5.760
426,228
+0.28(+5.11%)
Oct 12, 2020
5.380
5.550
5.270
5.480
413,098
+0.08(+1.48%)
Oct 09, 2020
5.290
5.530
5.220
5.400
366,600
+0.12(+2.27%)
Oct 08, 2020
5.000
5.400
5.000
5.280
470,212
+0.20(+3.94%)
Oct 07, 2020
5.000
5.180
4.910
5.080
412,255
+0.15(+3.04%)
Oct 06, 2020
5.080
5.200
4.920
4.930
388,712
-0.14(-2.76%)
Oct 05, 2020
4.900
5.100
4.850
5.070
318,194
+0.14(+2.84%)
Oct 02, 2020
4.730
5.040
4.550
4.930
431,200
+0.19(+4.01%)
Oct 01, 2020
4.960
5.060
4.680
4.740
356,585
-0.19(-3.85%)
Sep 30, 2020
5.100
5.140
4.680
4.930
653,170
+0.05(+1.02%)
Sep 29, 2020
4.940
5.170
4.810
4.880
405,652
-0.09(-1.81%)
Sep 28, 2020
5.230
5.320
4.930
4.970
433,242
-0.25(-4.79%)
Sep 25, 2020
4.820
5.320
4.820
5.220
635,900
+0.40(+8.30%)
Sep 24, 2020
4.920
5.180
4.750
4.820
600,333
+0.03(+0.63%)
Sep 23, 2020
5.370
5.410
4.670
4.790
1,674,397
-0.61(-11.30%)
Sep 22, 2020
8.280
8.410
5.300
5.400
4,614,907
-2.74(-33.66%)
Sep 21, 2020
8.500
8.760
7.760
8.140
738,346
-0.46(-5.35%)
Sep 18, 2020
8.700
9.000
8.340
8.600
1,160,300
+0.11(+1.30%)
Sep 17, 2020
8.100
8.790
8.100
8.490
893,083
+0.24(+2.91%)
Sep 16, 2020
7.780
8.740
7.780
8.250
1,282,747
+0.45(+5.77%)
Sep 15, 2020
7.360
8.100
7.290
7.800
1,206,832
+0.53(+7.29%)
Sep 14, 2020
7.060
7.400
6.910
7.270
710,486
+0.19(+2.68%)
Sep 11, 2020
7.150
7.275
6.810
7.080
487,500
+0.01(+0.14%)
Sep 10, 2020
6.880
7.320
6.855
7.070
610,671
+0.25(+3.67%)
Sep 09, 2020
7.760
7.990
6.750
6.820
899,349
-0.73(-9.67%)
Sep 08, 2020
7.260
8.000
7.260
7.550
482,583
+0.14(+1.89%)
Sep 04, 2020
8.000
8.100
7.260
7.410
526,500
-0.55(-6.91%)
Sep 03, 2020
7.720
8.410
7.720
7.960
674,096
+0.03(+0.38%)
Sep 02, 2020
7.230
8.150
7.120
7.930
875,947
+0.64(+8.78%)
Sep 01, 2020
7.360
7.477
7.050
7.290
376,016
-0.12(-1.62%)
Aug 31, 2020
7.550
7.600
7.350
7.410
259,862
-0.08(-1.07%)
Aug 28, 2020
7.310
7.570
7.070
7.490
513,400
+0.14(+1.90%)
Aug 27, 2020
7.680
7.900
7.320
7.350
308,630
-0.33(-4.30%)
Aug 26, 2020
7.470
7.980
7.370
7.680
320,662
+0.15(+1.99%)
Aug 25, 2020
7.300
7.600
7.210
7.530
197,926
+0.20(+2.73%)
Aug 24, 2020
7.810
7.850
7.320
7.330
399,323
-0.49(-6.27%)
Aug 21, 2020
7.730
7.970
7.600
7.820
227,500
+0.02(+0.26%)
Aug 20, 2020
7.900
8.120
7.660
7.800
255,024
-0.18(-2.26%)
Aug 19, 2020
7.920
8.240
7.820
7.980
507,024
+0.03(+0.38%)
Aug 18, 2020
7.660
8.327
7.660
7.950
522,731
+0.41(+5.44%)
Aug 17, 2020
7.390
7.750
7.260
7.540
232,718
+0.19(+2.59%)
Aug 14, 2020
7.250
7.520
7.050
7.350
229,900
+0.03(+0.41%)
Aug 13, 2020
7.020
7.350
7.020
7.320
249,555
+0.22(+3.10%)
Aug 12, 2020
7.200
7.307
6.820
7.100
451,227
-0.06(-0.84%)
Aug 11, 2020
7.540
7.880
7.150
7.160
472,253
-0.34(-4.53%)
Aug 10, 2020
7.350
7.620
7.310
7.500
348,493
+0.07(+0.94%)
Aug 07, 2020
7.590
7.600
6.830
7.430
636,700
-0.19(-2.49%)
Aug 06, 2020
7.960
8.060
7.410
7.620
778,207
-0.37(-4.63%)
Aug 05, 2020
8.050
8.110
7.710
7.990
562,936
-0.23(-2.80%)
Aug 04, 2020
9.270
9.300
8.100
8.220
1,638,161
-0.88(-9.67%)
Aug 03, 2020
9.270
9.770
8.920
9.100
1,882,025
+0.08(+0.89%)
Jul 31, 2020
9.270
9.350
8.430
9.020
1,278,400
-0.03(-0.33%)
Jul 30, 2020
8.200
9.200
8.150
9.050
1,430,528
+0.78(+9.43%)
Jul 29, 2020
7.930
8.700
7.930
8.270
655,195
+0.30(+3.76%)
Jul 28, 2020
8.050
8.190
7.870
7.970
242,535
-0.12(-1.48%)
Jul 27, 2020
8.350
8.470
7.720
8.090
515,262
-0.21(-2.53%)
Jul 24, 2020
7.840
8.470
7.700
8.300
1,103,800
+0.46(+5.87%)
Jul 23, 2020
7.920
8.150
7.610
7.840
620,107
-0.10(-1.26%)
Jul 22, 2020
7.650
8.040
7.650
7.940
394,804
+0.23(+2.98%)
Jul 21, 2020
8.050
8.120
7.640
7.710
549,243
-0.25(-3.14%)
Jul 20, 2020
8.360
8.460
7.770
7.960
783,874
-0.33(-3.98%)
Jul 17, 2020
8.260
8.390
7.810
8.290
854,500
+0.07(+0.85%)
Jul 16, 2020
7.780
8.420
7.710
8.220
1,211,218
+0.46(+5.93%)
Jul 15, 2020
7.330
7.840
7.160
7.760
767,778
+0.55(+7.63%)
Jul 14, 2020
7.140
7.480
6.910
7.210
503,468
+0.07(+0.98%)
Jul 13, 2020
7.200
8.350
6.990
7.140
2,764,102
-0.06(-0.83%)
Jul 10, 2020
7.100
7.300
6.880
7.200
636,800
+0.09(+1.27%)
Jul 09, 2020
7.120
7.150
6.710
7.110
649,518
-0.01(-0.14%)
Jul 08, 2020
7.120
7.340
6.810
7.120
1,439,224
-0.02(-0.28%)
Jul 07, 2020
7.160
7.350
7.020
7.140
448,023
-0.14(-1.92%)
Jul 06, 2020
7.490
7.660
7.170
7.280
422,806
-0.13(-1.75%)
Jul 02, 2020
7.260
7.440
7.020
7.410
536,300
+0.25(+3.49%)
Jul 01, 2020
7.170
7.440
7.010
7.160
590,172
-0.04(-0.56%)
Jun 30, 2020
7.500
7.700
7.020
7.200
706,051
-0.33(-4.38%)
Jun 29, 2020
7.110
7.570
6.760
7.530
1,166,169
+0.63(+9.13%)
Jun 26, 2020
7.700
7.723
6.800
6.900
1,961,500
-0.77(-10.04%)
Jun 25, 2020
7.710
8.030
7.300
7.670
894,362
+0.09(+1.19%)
Jun 24, 2020
8.250
8.420
6.920
7.580
3,595,842
-2.13(-21.94%)
Jun 23, 2020
10.63
10.63
9.430
9.710
712,262
-0.78(-7.44%)
Jun 22, 2020
10.61
10.95
10.35
10.49
788,339
-0.01(-0.10%)
Jun 19, 2020
10.71
11.09
10.34
10.50
617,500
-0.15(-1.41%)
Jun 18, 2020
10.80
10.99
10.47
10.65
523,562
-0.10(-0.93%)
Jun 17, 2020
10.56
11.15
10.51
10.75
875,432
+0.54(+5.29%)
Jun 16, 2020
10.35
10.45
9.900
10.21
495,374
+0.03(+0.29%)
Jun 15, 2020
9.570
10.35
9.560
10.18
263,965
+0.32(+3.25%)
Jun 12, 2020
9.930
10.18
9.220
9.860
360,100
+0.29(+3.03%)
Jun 11, 2020
9.850
9.940
9.070
9.570
550,968
-0.43(-4.30%)
Jun 10, 2020
10.71
10.96
9.840
10.00
637,030
-0.75(-6.98%)
Jun 09, 2020
12.00
12.19
10.60
10.75
819,266
-1.09(-9.21%)
Jun 08, 2020
10.90
11.87
10.86
11.84
891,391
+1.27(+12.02%)
Jun 05, 2020
10.97
11.16
10.27
10.57
524,100
-0.32(-2.94%)
Jun 04, 2020
11.50
11.72
10.57
10.89
512,590
-0.45(-3.97%)
Jun 03, 2020
10.50
11.45
10.03
11.34
1,058,656
+0.80(+7.59%)
Jun 02, 2020
10.41
10.94
10.20
10.54
674,438
+0.06(+0.57%)
Jun 01, 2020
9.250
11.24
9.250
10.48
1,600,402
+1.10(+11.73%)
May 29, 2020
9.790
9.880
9.090
9.380
491,700
-0.51(-5.16%)
May 28, 2020
10.40
10.65
9.800
9.890
531,307
-0.53(-5.09%)
May 27, 2020
10.64
10.75
9.760
10.42
547,245
-0.14(-1.33%)
May 26, 2020
11.04
11.15
10.53
10.56
418,116
-0.35(-3.21%)
May 22, 2020
11.01
11.23
10.65
10.91
419,000
-0.10(-0.91%)
May 21, 2020
11.01
11.43
10.85
11.01
392,749
-0.06(-0.54%)
May 20, 2020
10.89
11.25
10.53
11.07
566,350
+0.48(+4.53%)
May 19, 2020
11.30
11.35
10.25
10.59
639,981
-0.80(-7.02%)
May 18, 2020
12.00
12.12
11.30
11.39
1,186,994
+0.18(+1.61%)
May 15, 2020
11.22
11.73
10.77
11.21
675,100
-0.09(-0.80%)
May 14, 2020
11.31
11.67
10.66
11.30
935,702
+0.31(+2.82%)
May 13, 2020
11.45
11.65
10.00
10.99
958,621
-0.46(-4.02%)
May 12, 2020
11.00
12.43
10.56
11.45
1,672,323
+0.57(+5.24%)
May 11, 2020
9.250
10.95
9.060
10.88
1,299,715
+1.52(+16.24%)
May 08, 2020
9.200
9.450
9.100
9.360
604,100
+0.12(+1.30%)
May 07, 2020
9.760
9.800
8.920
9.240
463,408
+0.10(+1.09%)
May 06, 2020
8.720
9.390
8.610
9.140
752,422
+0.60(+7.03%)
May 05, 2020
8.050
8.930
8.030
8.540
726,178
+0.51(+6.35%)
May 04, 2020
7.900
8.150
7.520
8.030
359,014
+0.24(+3.08%)
May 01, 2020
7.900
8.300
7.290
7.790
773,400
+0.03(+0.39%)
Apr 30, 2020
8.730
8.750
7.550
7.760
1,000,689
-1.19(-13.30%)
Apr 29, 2020
9.560
9.560
8.410
8.950
1,556,156
-0.35(-3.76%)
Apr 28, 2020
9.410
10.02
8.500
9.300
1,468,920
+0.00(+0.00%)
Apr 27, 2020
9.480
10.49
7.640
9.300
3,667,579
+0.60(+6.90%)
Apr 24, 2020
8.200
8.860
8.050
8.700
2,026,100
+0.99(+12.84%)
Apr 23, 2020
7.140
8.320
7.140
7.710
1,851,563
+0.51(+7.08%)
Apr 22, 2020
6.500
7.230
6.200
7.200
1,164,830
+0.87(+13.74%)
Apr 21, 2020
6.140
7.000
6.020
6.330
845,514
+0.15(+2.43%)
Apr 20, 2020
5.710
6.430
5.620
6.180
1,125,410
+0.42(+7.29%)
Apr 17, 2020
5.160
5.800
5.060
5.760
1,152,000
+0.65(+12.72%)
Apr 16, 2020
4.950
5.450
4.750
5.110
1,170,815
+0.21(+4.29%)
Apr 15, 2020
4.990
5.000
4.600
4.900
306,223
-0.12(-2.39%)
Apr 14, 2020
5.250
5.300
4.940
5.020
344,513
-0.06(-1.18%)
Apr 13, 2020
5.200
5.520
4.870
5.080
530,917
-0.09(-1.74%)
Apr 09, 2020
4.900
5.350
4.720
5.170
987,800
+0.51(+10.94%)
Apr 08, 2020
4.560
4.700
4.160
4.660
510,604
+0.07(+1.53%)
Apr 07, 2020
5.100
5.200
4.180
4.590
1,491,079
-0.66(-12.57%)
Apr 06, 2020
5.660
5.750
4.800
5.250
2,565,640
+0.11(+2.14%)
Apr 03, 2020
3.560
5.430
3.500
5.140
5,798,200
+1.53(+42.38%)
Apr 02, 2020
3.950
4.000
3.450
3.610
299,428
-0.41(-10.20%)
Apr 01, 2020
4.000
4.190
3.870
4.020
356,026
-0.17(-4.06%)
Mar 31, 2020
4.960
5.000
4.090
4.190
395,372
-0.86(-17.03%)
Mar 30, 2020
5.280
5.500
4.950
5.050
482,533
-0.10(-1.94%)
Mar 27, 2020
6.000
6.050
4.950
5.150
929,900
-0.98(-15.99%)
Mar 26, 2020
4.750
6.220
4.280
6.130
2,938,309
+2.26(+58.40%)
Mar 25, 2020
4.240
4.290
3.360
3.870
888,803
+0.03(+0.78%)
Mar 24, 2020
3.060
3.860
2.930
3.840
393,227
+0.94(+32.41%)
Mar 23, 2020
3.000
3.080
2.800
2.900
166,680
-0.06(-2.03%)
Mar 20, 2020
2.980
3.240
2.900
2.960
197,300
+0.00(+0.00%)
Mar 19, 2020
2.520
3.140
2.520
2.960
210,046
+0.40(+15.62%)
Mar 18, 2020
2.690
2.770
2.360
2.560
272,412
-0.17(-6.23%)
Mar 17, 2020
2.670
2.800
2.530
2.730
197,090
+0.10(+3.80%)
Mar 16, 2020
2.760
2.990
2.420
2.630
257,894
-0.44(-14.33%)
Mar 13, 2020
3.010
3.110
2.800
3.070
339,200
+0.15(+5.14%)
Mar 12, 2020
3.000
3.098
2.900
2.920
231,623
-0.22(-7.01%)
Mar 11, 2020
3.420
3.444
3.100
3.140
242,155
-0.35(-10.03%)
Mar 10, 2020
3.610
3.800
3.350
3.490
225,097
+0.01(+0.29%)
Mar 09, 2020
3.300
3.550
3.150
3.480
186,274
-0.13(-3.60%)
Mar 06, 2020
3.340
3.700
3.340
3.610
141,200
+0.15(+4.34%)
Mar 05, 2020
3.730
3.740
3.410
3.460
139,159
-0.31(-8.22%)
Mar 04, 2020
3.840
3.950
3.740
3.770
159,945
-0.02(-0.53%)
Mar 03, 2020
3.870
3.980
3.690
3.790
210,580
-0.07(-1.81%)
Mar 02, 2020
3.620
3.940
3.500
3.860
177,783
+0.24(+6.63%)
Feb 28, 2020
3.460
3.840
3.410
3.620
266,200
+0.14(+4.02%)
Feb 27, 2020
3.750
3.750
3.290
3.480
403,785
-0.34(-8.90%)
Feb 26, 2020
4.030
4.030
3.800
3.820
181,215
-0.18(-4.50%)
Feb 25, 2020
3.950
4.210
3.920
4.000
298,255
+0.01(+0.25%)
Feb 24, 2020
4.000
4.200
3.590
3.990
334,100
-0.05(-1.24%)
Feb 21, 2020
4.100
4.200
4.020
4.040
957,700
-0.46(-10.22%)
Feb 20, 2020
4.750
5.220
4.430
4.500
788,456
-0.30(-6.25%)
Feb 19, 2020
4.850
5.300
4.410
4.800
893,382
+0.58(+13.74%)
Feb 18, 2020
4.180
4.440
4.175
4.220
122,236
+0.03(+0.72%)
Feb 14, 2020
4.120
4.370
4.070
4.190
152,500
+0.07(+1.70%)
Feb 13, 2020
4.260
4.300
4.020
4.120
188,787
-0.16(-3.74%)
Feb 12, 2020
4.490
4.565
4.260
4.280
85,546
-0.22(-4.89%)
Feb 11, 2020
4.430
4.510
4.320
4.500
70,188
+0.07(+1.58%)
Feb 10, 2020
4.260
4.470
4.250
4.430
87,127
+0.13(+3.02%)
Feb 07, 2020
4.480
4.530
4.250
4.300
246,000
-0.23(-5.08%)
Feb 06, 2020
4.810
4.840
4.520
4.530
147,116
-0.28(-5.82%)
Feb 05, 2020
4.940
5.124
4.770
4.810
139,333
-0.09(-1.84%)
Feb 04, 2020
4.600
4.920
4.290
4.900
238,207
+0.31(+6.75%)
Feb 03, 2020
4.890
5.007
4.560
4.590
136,905
-0.29(-5.94%)
Jan 31, 2020
5.040
5.120
4.850
4.880
86,200
-0.20(-3.94%)
Jan 30, 2020
5.160
5.210
4.900
5.080
131,946
-0.06(-1.17%)
Jan 29, 2020
5.320
5.320
5.130
5.140
99,583
-0.18(-3.38%)
Jan 28, 2020
5.500
5.500
5.200
5.320
147,826
-0.17(-3.10%)
Jan 27, 2020
5.460
5.730
5.367
5.490
93,353
-0.04(-0.72%)
Jan 24, 2020
5.590
5.843
5.360
5.530
71,100
+0.00(+0.00%)
Jan 23, 2020
5.550
5.860
5.440
5.530
74,017
-0.02(-0.36%)
Jan 22, 2020
5.160
5.730
5.100
5.550
181,653
+0.37(+7.14%)
Jan 21, 2020
5.300
5.350
5.100
5.180
110,922
-0.12(-2.26%)
Jan 17, 2020
5.440
5.450
5.210
5.300
82,800
-0.13(-2.39%)
Jan 16, 2020
5.340
5.590
5.340
5.430
76,954
+0.09(+1.69%)
Jan 15, 2020
5.320
5.580
5.250
5.340
132,395
+0.05(+0.95%)
Jan 14, 2020
5.330
5.330
5.040
5.290
116,132
-0.09(-1.67%)
Jan 13, 2020
5.770
5.770
5.230
5.380
125,687
-0.45(-7.72%)
Jan 10, 2020
5.860
6.000
5.760
5.830
96,500
-0.03(-0.51%)
Jan 09, 2020
6.030
6.080
5.820
5.860
37,319
-0.14(-2.33%)
Jan 08, 2020
6.090
6.150
5.900
6.000
47,680
-0.09(-1.48%)
Jan 07, 2020
6.090
6.280
6.030
6.090
33,398
-0.03(-0.49%)
Jan 06, 2020
6.150
6.420
6.070
6.120
70,175
-0.02(-0.33%)
Jan 03, 2020
6.000
6.290
6.000
6.140
107,400
+0.08(+1.32%)
Jan 02, 2020
5.950
6.122
5.860
6.060
59,011
+0.14(+2.36%)
Dec 31, 2019
5.780
6.070
5.780
5.920
155,200
+0.14(+2.42%)
Dec 30, 2019
5.900
5.930
5.780
5.780
88,991
-0.11(-1.87%)
Dec 27, 2019
5.920
5.980
5.750
5.890
75,500
-0.10(-1.67%)
Dec 26, 2019
5.900
6.070
5.860
5.990
43,856
+0.09(+1.53%)
Dec 24, 2019
6.010
6.020
5.850
5.900
45,000
-0.08(-1.34%)
Dec 23, 2019
6.070
6.070
5.848
5.980
79,287
-0.09(-1.48%)
Dec 20, 2019
6.170
6.200
6.010
6.070
105,500
-0.10(-1.70%)
Dec 19, 2019
6.150
6.340
5.740
6.175
227,009
-0.04(-0.56%)
Dec 18, 2019
6.330
6.480
6.140
6.210
72,284
-0.12(-1.90%)
Dec 17, 2019
6.550
6.600
6.290
6.330
62,060
-0.22(-3.36%)
Dec 16, 2019
6.530
6.550
6.450
6.550
58,979
+0.03(+0.46%)
Dec 13, 2019
6.560
6.640
6.410
6.520
26,400
-0.05(-0.76%)
Dec 12, 2019
6.630
6.660
6.330
6.570
70,253
-0.08(-1.20%)
Dec 11, 2019
6.540
6.790
6.540
6.650
99,260
+0.11(+1.68%)
Dec 10, 2019
6.100
6.600
6.100
6.540
72,623
+0.43(+7.04%)
Dec 09, 2019
6.330
6.430
6.060
6.110
86,382
-0.24(-3.78%)
Dec 06, 2019
6.370
6.430
6.243
6.350
39,000
-0.01(-0.16%)
Dec 05, 2019
6.330
6.390
6.140
6.360
53,267
+0.03(+0.47%)
Dec 04, 2019
6.550
6.580
6.320
6.330
39,442
-0.25(-3.80%)
Dec 03, 2019
6.590
6.715
6.480
6.580
39,571
-0.06(-0.90%)
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
.