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
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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 (%)
Dec 31, 2020
18.14
18.14
18.14
1,593,381
-0.74(-3.92%)
Dec 30, 2020
18.16
19.29
18.13
18.88
1,593,381
+0.78(+4.31%)
Dec 29, 2020
19.81
19.86
17.58
18.10
2,879,267
-1.64(-8.31%)
Dec 28, 2020
21.07
21.23
19.10
19.74
2,263,758
-1.13(-5.41%)
Dec 24, 2020
21.25
21.98
20.72
20.87
720,700
-0.26(-1.23%)
Dec 23, 2020
22.36
22.36
21.00
21.13
2,276,962
-0.96(-4.35%)
Dec 22, 2020
20.35
22.35
19.61
22.09
4,977,103
+2.59(+13.28%)
Dec 21, 2020
18.81
19.64
18.70
19.50
1,797,732
+0.78(+4.17%)
Dec 18, 2020
19.12
19.49
18.41
18.72
2,333,400
-0.31(-1.63%)
Dec 17, 2020
18.23
19.24
17.85
19.03
2,037,209
+1.04(+5.78%)
Dec 16, 2020
18.02
18.59
17.22
17.99
1,888,659
+0.13(+0.73%)
Dec 15, 2020
17.52
17.95
17.11
17.86
1,923,326
+0.78(+4.57%)
Dec 14, 2020
16.55
17.38
16.53
17.08
2,160,289
+0.55(+3.33%)
Dec 11, 2020
16.96
17.39
16.12
16.53
1,813,200
-0.48(-2.82%)
Dec 10, 2020
16.81
17.15
16.13
17.01
1,916,469
+0.01(+0.06%)
Dec 09, 2020
17.60
18.12
16.92
17.00
2,263,452
-0.56(-3.19%)
Dec 08, 2020
17.90
18.00
16.85
17.56
3,518,395
-0.38(-2.12%)
Dec 07, 2020
18.61
18.81
17.92
17.94
1,758,825
-0.59(-3.18%)
Dec 04, 2020
18.95
19.50
18.31
18.53
2,004,600
-0.31(-1.65%)
Dec 03, 2020
20.47
20.65
18.47
18.84
2,292,785
-1.38(-6.82%)
Dec 02, 2020
19.89
20.66
19.50
20.22
1,483,768
-0.39(-1.89%)
Dec 01, 2020
21.39
21.53
19.15
20.61
2,807,419
-0.49(-2.32%)
Nov 30, 2020
19.57
21.48
18.81
21.10
4,179,316
+1.87(+9.72%)
Nov 27, 2020
18.54
19.28
18.30
19.23
982,900
+0.88(+4.80%)
Nov 25, 2020
17.84
18.58
17.48
18.35
1,966,600
+0.53(+2.97%)
Nov 24, 2020
18.04
18.29
17.43
17.82
2,428,114
-0.54(-2.94%)
Nov 23, 2020
19.78
20.07
17.95
18.36
3,596,752
-1.42(-7.18%)
Nov 20, 2020
20.00
20.48
19.30
19.78
2,912,200
+0.29(+1.49%)
Nov 19, 2020
18.60
19.73
18.52
19.49
3,043,571
+1.00(+5.41%)
Nov 18, 2020
18.01
19.13
17.88
18.49
3,273,025
+0.49(+2.72%)
Nov 17, 2020
18.72
18.99
17.82
18.00
2,418,803
-0.73(-3.90%)
Nov 16, 2020
19.70
19.81
17.84
18.73
6,804,880
-2.28(-10.85%)
Nov 13, 2020
22.04
22.30
20.50
21.01
1,872,500
-0.61(-2.82%)
Nov 12, 2020
20.67
22.83
20.65
21.62
2,455,134
+1.18(+5.77%)
Nov 11, 2020
20.08
21.37
19.20
20.44
2,518,872
+0.44(+2.20%)
Nov 10, 2020
22.16
22.24
17.65
20.00
6,307,870
-1.86(-8.51%)
Nov 09, 2020
22.30
23.49
18.50
21.86
7,640,400
-5.94(-21.37%)
Nov 06, 2020
27.28
28.43
26.14
27.80
1,540,500
+0.09(+0.32%)
Nov 05, 2020
26.00
27.99
25.53
27.71
1,995,503
+2.53(+10.05%)
Nov 04, 2020
24.80
25.25
23.71
25.18
1,373,007
+0.82(+3.37%)
Nov 03, 2020
22.95
24.78
22.76
24.36
1,882,037
+1.92(+8.56%)
Nov 02, 2020
22.08
22.70
21.22
22.44
1,092,076
+0.75(+3.46%)
Oct 30, 2020
22.91
22.93
20.85
21.69
1,838,400
-1.34(-5.82%)
Oct 29, 2020
23.98
24.20
22.80
23.03
1,344,837
-0.60(-2.54%)
Oct 28, 2020
22.50
23.93
22.30
23.63
1,787,970
+0.03(+0.13%)
Oct 27, 2020
24.07
24.98
23.51
23.60
1,574,901
-0.88(-3.59%)
Oct 26, 2020
26.23
26.70
23.06
24.48
3,195,812
-1.91(-7.24%)
Oct 23, 2020
25.39
26.73
24.10
26.39
2,276,300
+1.19(+4.72%)
Oct 22, 2020
25.71
27.65
24.91
25.20
3,340,620
-0.76(-2.93%)
Oct 21, 2020
26.54
27.41
25.51
25.96
2,914,804
-0.85(-3.17%)
Oct 20, 2020
24.38
27.22
24.35
26.81
3,576,747
+2.70(+11.20%)
Oct 19, 2020
23.85
25.80
23.43
24.11
3,069,519
+0.71(+3.03%)
Oct 16, 2020
24.07
25.40
23.07
23.40
2,993,000
-0.14(-0.59%)
Oct 15, 2020
21.50
23.73
21.07
23.54
2,051,406
+1.46(+6.61%)
Oct 14, 2020
22.84
23.10
21.63
22.08
1,487,060
+0.29(+1.33%)
Oct 13, 2020
21.43
22.05
20.92
21.79
936,985
+0.36(+1.68%)
Oct 12, 2020
22.62
23.00
20.64
21.43
1,910,322
-0.67(-3.03%)
Oct 09, 2020
21.76
23.40
21.60
22.10
2,921,900
+0.81(+3.80%)
Oct 08, 2020
22.01
22.15
20.77
21.29
1,765,375
-0.30(-1.39%)
Oct 07, 2020
20.28
21.75
20.13
21.59
2,493,602
+1.77(+8.93%)
Oct 06, 2020
19.66
20.70
19.10
19.82
2,521,914
+0.13(+0.66%)
Oct 05, 2020
17.71
19.90
17.56
19.69
3,253,212
+2.25(+12.90%)
Oct 02, 2020
16.99
17.79
16.73
17.44
1,052,600
-0.17(-0.97%)
Oct 01, 2020
17.46
17.67
17.01
17.61
1,413,372
+0.45(+2.62%)
Sep 30, 2020
17.98
18.26
17.05
17.16
2,339,077
-0.99(-5.45%)
Sep 29, 2020
17.50
18.25
17.46
18.15
2,042,120
+0.64(+3.66%)
Sep 28, 2020
17.52
17.60
16.81
17.51
1,981,046
+0.41(+2.40%)
Sep 25, 2020
16.01
17.27
15.82
17.10
2,533,400
+1.26(+7.95%)
Sep 24, 2020
16.27
16.59
15.61
15.84
2,001,150
-0.54(-3.30%)
Sep 23, 2020
16.87
18.10
16.23
16.38
3,422,486
-0.24(-1.44%)
Sep 22, 2020
16.40
16.75
15.01
16.62
4,807,631
-0.06(-0.36%)
Sep 21, 2020
15.74
17.13
15.36
16.68
3,826,209
+0.70(+4.38%)
Sep 18, 2020
15.81
16.07
15.14
15.98
1,498,200
+0.35(+2.24%)
Sep 17, 2020
15.75
16.17
15.13
15.63
2,332,161
-0.55(-3.40%)
Sep 16, 2020
16.64
16.79
15.75
16.18
2,353,293
-0.50(-3.00%)
Sep 15, 2020
15.21
17.24
15.21
16.68
4,668,836
+1.57(+10.39%)
Sep 14, 2020
14.75
15.63
14.70
15.11
2,085,275
+0.21(+1.41%)
Sep 11, 2020
16.20
16.23
14.27
14.90
4,792,900
-0.64(-4.12%)
Sep 10, 2020
14.93
16.86
14.93
15.54
8,609,321
+0.68(+4.58%)
Sep 09, 2020
15.14
15.39
13.95
14.86
8,826,087
+1.15(+8.39%)
Sep 08, 2020
13.23
14.62
13.11
13.71
2,079,778
+0.03(+0.22%)
Sep 04, 2020
13.89
14.40
12.81
13.68
2,218,000
-0.39(-2.77%)
Sep 03, 2020
15.23
15.25
13.77
14.07
2,617,571
-1.58(-10.10%)
Sep 02, 2020
14.80
15.89
13.98
15.65
4,324,191
+1.80(+13.00%)
Sep 01, 2020
11.83
14.24
11.80
13.85
3,378,551
+2.00(+16.88%)
Aug 31, 2020
12.07
12.16
11.80
11.85
658,214
-0.20(-1.66%)
Aug 28, 2020
11.87
12.38
11.84
12.05
978,900
+0.28(+2.38%)
Aug 27, 2020
12.40
12.70
11.42
11.77
1,569,281
-0.45(-3.68%)
Aug 26, 2020
11.34
12.74
11.25
12.22
2,144,510
+1.02(+9.11%)
Aug 25, 2020
11.27
11.46
10.68
11.20
1,966,445
-0.14(-1.23%)
Aug 24, 2020
11.79
11.79
10.95
11.34
1,987,488
-0.39(-3.32%)
Aug 21, 2020
12.17
12.31
11.33
11.73
2,750,500
-0.69(-5.56%)
Aug 20, 2020
12.72
13.00
12.10
12.42
2,070,094
-0.46(-3.57%)
Aug 19, 2020
13.70
14.06
12.80
12.88
1,580,851
-0.79(-5.78%)
Aug 18, 2020
13.80
13.99
13.10
13.67
1,146,991
-0.03(-0.22%)
Aug 17, 2020
13.74
14.05
13.27
13.70
1,230,800
-0.04(-0.29%)
Aug 14, 2020
13.97
14.16
13.56
13.74
910,400
-0.37(-2.62%)
Aug 13, 2020
14.00
14.47
13.51
14.11
1,538,538
-0.22(-1.54%)
Aug 12, 2020
14.30
14.82
13.65
14.33
2,054,485
+0.21(+1.49%)
Aug 11, 2020
14.52
15.91
13.26
14.12
6,232,457
+1.76(+14.24%)
Aug 10, 2020
12.50
13.12
11.84
12.36
2,735,100
+0.35(+2.91%)
Aug 07, 2020
11.38
12.38
11.28
12.01
1,540,800
+0.86(+7.71%)
Aug 06, 2020
11.26
11.60
11.11
11.15
643,982
-0.06(-0.54%)
Aug 05, 2020
11.41
11.57
11.05
11.21
673,143
-0.15(-1.32%)
Aug 04, 2020
11.83
11.85
10.81
11.36
1,259,149
-0.40(-3.40%)
Aug 03, 2020
10.36
12.05
10.35
11.76
1,646,229
+1.33(+12.75%)
Jul 31, 2020
10.59
10.61
10.14
10.43
640,500
-0.15(-1.42%)
Jul 30, 2020
10.51
10.77
10.16
10.58
591,047
-0.08(-0.75%)
Jul 29, 2020
10.31
10.74
10.30
10.66
767,877
+0.51(+5.02%)
Jul 28, 2020
10.34
10.57
10.12
10.15
510,199
-0.18(-1.74%)
Jul 27, 2020
10.22
10.49
9.970
10.33
788,470
+0.10(+0.98%)
Jul 24, 2020
10.46
10.58
9.959
10.23
1,012,400
-0.42(-3.94%)
Jul 23, 2020
11.00
11.35
10.51
10.65
1,091,942
-0.35(-3.18%)
Jul 22, 2020
11.10
11.22
10.75
11.00
658,850
-0.04(-0.36%)
Jul 21, 2020
10.82
11.59
10.75
11.04
1,049,954
+0.36(+3.37%)
Jul 20, 2020
10.30
10.71
10.16
10.68
963,092
+0.49(+4.81%)
Jul 17, 2020
10.19
10.68
9.832
10.19
1,519,900
+0.10(+0.99%)
Jul 16, 2020
10.15
10.40
9.800
10.09
986,710
-0.16(-1.56%)
Jul 15, 2020
10.30
10.43
9.910
10.25
826,474
-0.04(-0.39%)
Jul 14, 2020
10.22
10.69
9.590
10.29
1,164,513
+0.06(+0.59%)
Jul 13, 2020
10.92
11.43
10.14
10.23
1,463,992
-0.43(-4.03%)
Jul 10, 2020
10.29
10.69
10.09
10.66
674,400
+0.27(+2.60%)
Jul 09, 2020
10.92
11.05
10.13
10.39
1,232,022
-0.25(-2.35%)
Jul 08, 2020
10.81
10.84
9.910
10.64
1,360,983
-0.03(-0.28%)
Jul 07, 2020
10.34
11.11
10.11
10.67
1,832,786
+0.43(+4.20%)
Jul 06, 2020
9.580
10.43
9.470
10.24
1,840,614
+0.84(+8.94%)
Jul 02, 2020
9.500
9.710
9.260
9.400
1,112,800
+0.01(+0.11%)
Jul 01, 2020
9.400
9.620
8.760
9.390
1,516,504
+0.12(+1.29%)
Jun 30, 2020
9.500
9.780
9.160
9.270
1,612,683
+0.36(+4.04%)
Jun 29, 2020
8.500
9.160
8.330
8.910
1,336,948
+0.50(+5.95%)
Jun 26, 2020
8.520
8.715
8.260
8.410
4,387,000
-0.15(-1.75%)
Jun 25, 2020
8.380
8.750
8.260
8.560
1,104,866
+0.03(+0.35%)
Jun 24, 2020
8.470
8.700
7.960
8.530
1,019,594
+0.00(+0.00%)
Jun 23, 2020
8.490
8.710
8.330
8.530
986,532
+0.17(+2.03%)
Jun 22, 2020
8.240
8.590
8.010
8.360
774,975
+0.21(+2.58%)
Jun 19, 2020
8.440
8.660
8.030
8.150
1,247,600
-0.09(-1.09%)
Jun 18, 2020
7.400
8.320
7.300
8.240
2,251,154
+0.73(+9.72%)
Jun 17, 2020
7.030
7.910
7.020
7.510
2,079,801
+0.57(+8.21%)
Jun 16, 2020
6.840
7.030
6.630
6.940
1,093,092
+0.22(+3.27%)
Jun 15, 2020
6.580
6.920
6.500
6.720
675,182
+0.02(+0.30%)
Jun 12, 2020
6.870
6.926
6.420
6.700
1,241,900
+0.13(+1.98%)
Jun 11, 2020
6.870
7.130
6.485
6.570
1,880,488
-0.70(-9.63%)
Jun 10, 2020
6.550
7.450
6.379
7.270
2,872,662
+0.63(+9.49%)
Jun 09, 2020
6.800
6.800
6.460
6.640
1,311,092
-0.22(-3.21%)
Jun 08, 2020
7.090
7.120
6.840
6.860
878,759
-0.11(-1.58%)
Jun 05, 2020
7.090
7.340
6.795
6.970
1,588,900
-0.01(-0.14%)
Jun 04, 2020
7.220
7.220
6.650
6.980
1,704,762
-0.25(-3.46%)
Jun 03, 2020
7.200
7.469
7.020
7.230
1,070,034
+0.06(+0.84%)
Jun 02, 2020
7.380
7.630
6.861
7.170
1,821,059
-0.11(-1.51%)
Jun 01, 2020
6.100
7.350
6.090
7.280
3,706,913
+1.17(+19.15%)
May 29, 2020
5.970
6.222
5.850
6.110
1,166,600
+0.12(+2.00%)
May 28, 2020
5.890
6.120
5.630
5.990
1,260,092
+0.08(+1.35%)
May 27, 2020
5.810
5.950
5.600
5.910
704,559
+0.07(+1.20%)
May 26, 2020
6.000
6.160
5.810
5.840
884,122
-0.16(-2.67%)
May 22, 2020
6.170
6.240
5.760
6.000
1,225,300
-0.34(-5.36%)
May 21, 2020
6.100
6.420
5.510
6.340
1,085,455
+0.23(+3.76%)
May 20, 2020
6.100
6.480
5.950
6.110
1,324,875
+0.15(+2.52%)
May 19, 2020
5.830
6.140
5.730
5.960
986,094
+0.11(+1.88%)
May 18, 2020
5.820
6.100
5.770
5.850
1,397,772
-0.33(-5.34%)
May 15, 2020
5.860
6.190
5.761
6.180
1,249,600
+0.28(+4.75%)
May 14, 2020
5.530
6.070
5.350
5.900
1,039,524
+0.26(+4.61%)
May 13, 2020
5.730
5.770
5.150
5.640
1,373,993
-0.08(-1.40%)
May 12, 2020
5.850
6.170
5.660
5.720
1,273,060
-0.11(-1.89%)
May 11, 2020
5.380
6.000
5.270
5.830
1,131,016
+0.39(+7.17%)
May 08, 2020
5.460
5.560
5.328
5.440
820,600
+0.09(+1.68%)
May 07, 2020
5.620
5.740
5.325
5.350
1,406,842
+0.12(+2.29%)
May 06, 2020
6.750
6.790
5.000
5.230
3,822,900
-1.41(-21.23%)
May 05, 2020
6.080
6.700
6.010
6.640
2,054,760
+0.62(+10.30%)
May 04, 2020
5.800
6.180
5.770
6.020
940,075
+0.16(+2.73%)
May 01, 2020
6.340
6.460
5.790
5.860
1,193,100
-0.63(-9.71%)
Apr 30, 2020
6.080
6.590
5.860
6.490
900,791
+0.38(+6.22%)
Apr 29, 2020
5.950
6.470
5.901
6.110
1,354,516
+0.13(+2.17%)
Apr 28, 2020
5.920
6.190
5.460
5.980
1,355,668
-0.01(-0.17%)
Apr 27, 2020
6.560
6.790
5.810
5.990
1,769,543
-0.50(-7.70%)
Apr 24, 2020
6.110
6.600
6.110
6.490
1,896,400
+0.38(+6.22%)
Apr 23, 2020
6.360
6.850
5.830
6.110
3,868,818
+0.33(+5.71%)
Apr 22, 2020
5.170
5.900
5.100
5.780
2,126,784
+0.74(+14.68%)
Apr 21, 2020
4.600
5.290
4.550
5.040
1,860,443
+0.41(+8.86%)
Apr 20, 2020
5.000
5.169
4.600
4.630
1,092,189
-0.42(-8.32%)
Apr 17, 2020
4.750
5.050
4.530
5.050
1,280,900
-0.08(-1.56%)
Apr 16, 2020
5.340
5.490
5.010
5.130
1,577,201
-0.34(-6.22%)
Apr 15, 2020
4.490
5.490
4.310
5.470
2,779,590
+0.76(+16.14%)
Apr 14, 2020
5.000
5.380
4.570
4.710
2,952,745
-0.13(-2.69%)
Apr 13, 2020
3.850
4.950
3.780
4.840
7,392,154
+1.08(+28.72%)
Apr 09, 2020
2.640
4.000
2.640
3.760
7,112,800
+1.36(+56.67%)
Apr 08, 2020
2.240
2.480
2.240
2.400
1,684,402
+0.18(+8.11%)
Apr 07, 2020
2.470
2.560
2.160
2.220
1,067,902
-0.19(-7.88%)
Apr 06, 2020
2.600
2.610
2.330
2.410
695,825
-0.07(-2.82%)
Apr 03, 2020
2.400
2.570
2.290
2.480
472,600
+0.02(+0.81%)
Apr 02, 2020
2.780
2.880
2.380
2.460
713,936
-0.25(-9.23%)
Apr 01, 2020
2.500
2.720
2.275
2.710
1,649,311
+0.10(+3.83%)
Mar 31, 2020
2.860
3.042
2.530
2.610
1,163,316
-0.28(-9.69%)
Mar 30, 2020
3.080
3.244
2.800
2.890
2,053,020
+0.09(+3.21%)
Mar 27, 2020
2.200
2.920
2.120
2.800
2,220,200
+0.44(+18.64%)
Mar 26, 2020
2.220
2.750
2.220
2.360
3,289,358
+0.34(+16.83%)
Mar 25, 2020
1.450
2.230
1.420
2.020
2,585,322
+0.57(+39.31%)
Mar 24, 2020
1.390
1.490
1.330
1.450
903,274
+0.16(+12.40%)
Mar 23, 2020
1.330
1.350
1.240
1.290
789,450
-0.01(-0.77%)
Mar 20, 2020
1.410
1.438
1.200
1.300
1,515,700
-0.05(-3.70%)
Mar 19, 2020
1.400
1.470
1.260
1.350
894,041
+0.04(+3.05%)
Mar 18, 2020
1.400
1.430
1.260
1.310
669,287
-0.14(-9.66%)
Mar 17, 2020
1.550
1.780
1.340
1.450
2,317,063
-0.01(-0.68%)
Mar 16, 2020
1.400
1.600
1.310
1.460
1,481,279
-0.02(-1.35%)
Mar 13, 2020
1.500
1.637
1.420
1.480
762,400
+0.09(+6.47%)
Mar 12, 2020
1.470
1.600
1.330
1.390
707,049
-0.25(-15.24%)
Mar 11, 2020
2.200
2.200
1.620
1.640
1,852,658
-0.61(-27.11%)
Mar 10, 2020
2.340
2.370
2.060
2.250
358,844
+0.00(+0.00%)
Mar 09, 2020
2.190
2.400
2.150
2.250
317,207
-0.28(-11.07%)
Mar 06, 2020
2.690
2.800
2.520
2.530
287,100
-0.21(-7.66%)
Mar 05, 2020
2.800
2.840
2.710
2.740
252,637
-0.12(-4.20%)
Mar 04, 2020
2.940
3.040
2.750
2.860
508,698
-0.10(-3.38%)
Mar 03, 2020
3.140
3.220
2.900
2.960
341,181
-0.09(-2.95%)
Mar 02, 2020
3.200
3.260
2.894
3.050
602,362
-0.17(-5.28%)
Feb 28, 2020
2.760
3.315
2.670
3.220
987,200
+0.46(+16.67%)
Feb 27, 2020
3.150
3.150
2.700
2.760
776,960
-0.39(-12.38%)
Feb 26, 2020
3.400
3.450
3.150
3.150
660,326
-0.16(-4.83%)
Feb 25, 2020
3.800
4.000
3.120
3.310
1,582,030
+0.01(+0.30%)
Feb 24, 2020
3.300
3.380
3.150
3.300
658,650
-0.17(-4.90%)
Feb 21, 2020
3.790
3.810
3.330
3.470
612,500
-0.37(-9.64%)
Feb 20, 2020
3.050
3.870
3.050
3.840
1,474,940
+0.91(+31.06%)
Feb 19, 2020
3.030
3.040
2.900
2.930
136,791
-0.07(-2.33%)
Feb 18, 2020
3.000
3.090
2.890
3.000
197,648
-0.01(-0.33%)
Feb 14, 2020
2.900
3.040
2.895
3.010
252,000
+0.10(+3.44%)
Feb 13, 2020
2.900
2.970
2.880
2.910
228,998
+0.00(+0.00%)
Feb 12, 2020
2.950
3.070
2.900
2.910
295,057
-0.02(-0.68%)
Feb 11, 2020
2.900
3.100
2.880
2.930
385,250
+0.02(+0.69%)
Feb 10, 2020
3.170
3.190
2.880
2.910
325,103
-0.26(-8.20%)
Feb 07, 2020
3.180
3.220
3.075
3.170
390,200
-0.01(-0.31%)
Feb 06, 2020
3.370
3.570
3.160
3.180
649,698
-0.16(-4.79%)
Feb 05, 2020
3.000
3.760
2.950
3.340
1,934,537
+0.64(+23.70%)
Feb 04, 2020
2.750
2.870
2.670
2.700
518,236
-0.07(-2.53%)
Feb 03, 2020
3.140
3.180
2.750
2.770
676,664
-0.41(-12.89%)
Jan 31, 2020
3.200
3.220
2.870
3.180
480,100
-0.05(-1.55%)
Jan 30, 2020
3.490
3.521
3.120
3.230
716,918
-0.30(-8.50%)
Jan 29, 2020
3.600
3.670
3.485
3.530
382,938
-0.01(-0.28%)
Jan 28, 2020
3.450
3.600
3.420
3.540
184,512
+0.09(+2.61%)
Jan 27, 2020
3.430
3.730
3.300
3.450
709,491
-0.02(-0.58%)
Jan 24, 2020
3.610
3.840
3.440
3.470
706,000
-0.12(-3.34%)
Jan 23, 2020
3.990
4.012
3.590
3.590
670,879
-0.34(-8.65%)
Jan 22, 2020
3.500
4.160
3.460
3.930
1,585,073
+0.41(+11.65%)
Jan 21, 2020
3.490
3.650
3.100
3.520
1,191,693
-0.01(-0.28%)
Jan 17, 2020
3.410
3.670
3.410
3.530
544,100
-0.03(-0.84%)
Jan 16, 2020
3.790
3.900
3.340
3.560
1,536,537
-0.23(-6.07%)
Jan 15, 2020
3.700
3.980
3.650
3.790
979,767
+0.07(+1.88%)
Jan 14, 2020
3.470
3.830
3.300
3.720
2,006,633
+0.33(+9.73%)
Jan 13, 2020
3.400
3.660
3.040
3.390
2,909,788
+0.17(+5.28%)
Jan 10, 2020
2.710
3.250
2.610
3.220
2,767,300
+0.40(+14.18%)
Jan 09, 2020
2.180
2.880
2.130
2.820
3,765,446
+0.64(+29.36%)
Jan 08, 2020
2.160
2.240
2.020
2.180
1,143,458
+0.04(+1.87%)
Jan 07, 2020
1.900
2.170
1.900
2.140
1,081,816
+0.24(+12.63%)
Jan 06, 2020
1.770
1.930
1.750
1.900
583,104
+0.12(+6.74%)
Jan 03, 2020
1.850
1.850
1.730
1.780
282,600
-0.03(-1.66%)
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
.